KissMeData/273060/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205300,560203991,1362,1362,1362,1362,3354
20240517,205200,560203991,1362,1362,1362,1362,0
20240517,205100,560203991,1362,1362,1362,1362,0
20240517,205000,560203991,1362,1362,1362,1362,0
20240517,204900,560203991,1362,1362,1362,1362,0
20240517,204800,560203991,1362,1362,1362,1362,0
20240517,204700,560203991,1362,1362,1362,1362,0
20240517,204600,560203991,1362,1362,1362,1362,0
20240517,204500,560203991,1362,1362,1362,1362,0
20240517,204400,560203991,1362,1362,1362,1362,0
20240517,204300,560203991,1362,1362,1362,1362,0
20240517,204200,560203991,1362,1362,1362,1362,0
20240517,204100,560203991,1362,1362,1362,1362,0
20240517,204000,560203991,1362,1362,1362,1362,0
20240517,203900,560203991,1362,1362,1362,1362,0
20240517,203800,560203991,1362,1362,1362,1362,0
20240517,203700,560203991,1362,1362,1362,1362,0
20240517,203600,560203991,1362,1362,1362,1362,0
20240517,203500,560203991,1362,1362,1362,1362,0
20240517,203400,560203991,1362,1362,1362,1362,0
20240517,203300,560203991,1362,1362,1362,1362,0
20240517,203200,560203991,1362,1362,1362,1362,0
20240517,203100,560203991,1362,1362,1362,1362,0
20240517,203000,560203991,1362,1362,1362,1362,0
20240517,202900,560203991,1362,1362,1362,1362,0
20240517,202800,560203991,1362,1362,1362,1362,0
20240517,202700,560203991,1362,1362,1362,1362,0
20240517,202600,560203991,1362,1362,1362,1362,0
20240517,202500,560203991,1362,1362,1362,1362,0
20240517,202400,560203991,1362,1362,1362,1362,0
20240517,202300,560203991,1362,1362,1362,1362,3354
20240517,202200,560203991,1362,1362,1362,1362,0
20240517,202100,560203991,1362,1362,1362,1362,0
20240517,202000,560203991,1362,1362,1362,1362,0
20240517,201900,560203991,1362,1362,1362,1362,0
20240517,201800,560203991,1362,1362,1362,1362,0
20240517,201700,560203991,1362,1362,1362,1362,0
20240517,201600,560203991,1362,1362,1362,1362,0
20240517,201500,560203991,1362,1362,1362,1362,0
20240517,201400,560203991,1362,1362,1362,1362,0
20240517,201300,560203991,1362,1362,1362,1362,0
20240517,201200,560203991,1362,1362,1362,1362,0
20240517,201100,560203991,1362,1362,1362,1362,0
20240517,201000,560203991,1362,1362,1362,1362,0
20240517,200900,560203991,1362,1362,1362,1362,0
20240517,200800,560203991,1362,1362,1362,1362,0
20240517,200700,560203991,1362,1362,1362,1362,0
20240517,200600,560203991,1362,1362,1362,1362,0
20240517,200500,560203991,1362,1362,1362,1362,0
20240517,200400,560203991,1362,1362,1362,1362,0
20240517,200300,560203991,1362,1362,1362,1362,0
20240517,200200,560203991,1362,1362,1362,1362,0
20240517,200100,560203991,1362,1362,1362,1362,0
20240517,200000,560203991,1362,1362,1362,1362,0
20240517,195900,560203991,1362,1362,1362,1362,0
20240517,195800,560203991,1362,1362,1362,1362,0
20240517,195700,560203991,1362,1362,1362,1362,0
20240517,195600,560203991,1362,1362,1362,1362,0
20240517,195500,560203991,1362,1362,1362,1362,0
20240517,195400,560203991,1362,1362,1362,1362,0
20240517,195300,560203991,1362,1362,1362,1362,3354
20240517,195200,560203991,1362,1362,1362,1362,0
20240517,195100,560203991,1362,1362,1362,1362,0
20240517,195000,560203991,1362,1362,1362,1362,0
20240517,194900,560203991,1362,1362,1362,1362,0
20240517,194800,560203991,1362,1362,1362,1362,0
20240517,194700,560203991,1362,1362,1362,1362,0
20240517,194600,560203991,1362,1362,1362,1362,0
20240517,194500,560203991,1362,1362,1362,1362,0
20240517,194400,560203991,1362,1362,1362,1362,0
20240517,194300,560203991,1362,1362,1362,1362,0
20240517,194200,560203991,1362,1362,1362,1362,0
20240517,194100,560203991,1362,1362,1362,1362,0
20240517,194000,560203991,1362,1362,1362,1362,0
20240517,193900,560203991,1362,1362,1362,1362,0
20240517,193800,560203991,1362,1362,1362,1362,0
20240517,193700,560203991,1362,1362,1362,1362,0
20240517,193600,560203991,1362,1362,1362,1362,0
20240517,193500,560203991,1362,1362,1362,1362,0
20240517,193400,560203991,1362,1362,1362,1362,0
20240517,193300,560203991,1362,1362,1362,1362,0
20240517,193200,560203991,1362,1362,1362,1362,0
20240517,193100,560203991,1362,1362,1362,1362,0
20240517,193000,560203991,1362,1362,1362,1362,0
20240517,192900,560203991,1362,1362,1362,1362,0
20240517,192800,560203991,1362,1362,1362,1362,0
20240517,192700,560203991,1362,1362,1362,1362,0
20240517,192600,560203991,1362,1362,1362,1362,0
20240517,192500,560203991,1362,1362,1362,1362,0
20240517,192400,560203991,1362,1362,1362,1362,0
20240517,192300,560203991,1362,1362,1362,1362,3354
20240517,192200,560203991,1362,1362,1362,1362,0
20240517,192100,560203991,1362,1362,1362,1362,0
20240517,192000,560203991,1362,1362,1362,1362,0
20240517,191900,560203991,1362,1362,1362,1362,0
20240517,191800,560203991,1362,1362,1362,1362,0
20240517,191700,560203991,1362,1362,1362,1362,0
20240517,191600,560203991,1362,1362,1362,1362,0
20240517,191500,560203991,1362,1362,1362,1362,0
20240517,191400,560203991,1362,1362,1362,1362,0
20240517,191300,560203991,1362,1362,1362,1362,0
20240517,191200,560203991,1362,1362,1362,1362,0
20240517,191100,560203991,1362,1362,1362,1362,0
20240517,191000,560203991,1362,1362,1362,1362,0
20240517,190900,560203991,1362,1362,1362,1362,0
20240517,190800,560203991,1362,1362,1362,1362,0
20240517,190700,560203991,1362,1362,1362,1362,0
20240517,190600,560203991,1362,1362,1362,1362,0
20240517,190500,560203991,1362,1362,1362,1362,0
20240517,190400,560203991,1362,1362,1362,1362,0
20240517,190300,560203991,1362,1362,1362,1362,0
20240517,190200,560203991,1362,1362,1362,1362,0
20240517,190100,560203991,1362,1362,1362,1362,0
20240517,190000,560203991,1362,1362,1362,1362,0
20240517,185900,560203991,1362,1362,1362,1362,0
20240517,185800,560203991,1362,1362,1362,1362,0
20240517,185700,560203991,1362,1362,1362,1362,0
20240517,185600,560203991,1362,1362,1362,1362,0
20240517,185500,560203991,1362,1362,1362,1362,0
20240517,185400,560203991,1362,1362,1362,1362,0
20240517,185300,560203991,1362,1362,1362,1362,3354
20240517,185200,560203991,1362,1362,1362,1362,0
20240517,185100,560203991,1362,1362,1362,1362,0
20240517,185000,560203991,1362,1362,1362,1362,0
20240517,184900,560203991,1362,1362,1362,1362,0
20240517,184800,560203991,1362,1362,1362,1362,0
20240517,184700,560203991,1362,1362,1362,1362,0
20240517,184600,560203991,1362,1362,1362,1362,0
20240517,184500,560203991,1362,1362,1362,1362,0
20240517,184400,560203991,1362,1362,1362,1362,0
20240517,184300,560203991,1362,1362,1362,1362,0
20240517,184200,560203991,1362,1362,1362,1362,0
20240517,184100,560203991,1362,1362,1362,1362,0
20240517,184000,560203991,1362,1362,1362,1362,0
20240517,183900,560203991,1362,1362,1362,1362,0
20240517,183800,560203991,1362,1362,1362,1362,0
20240517,183700,560203991,1362,1362,1362,1362,0
20240517,183600,560203991,1362,1362,1362,1362,0
20240517,183500,560203991,1362,1362,1362,1362,0
20240517,183400,560203991,1362,1362,1362,1362,0
20240517,183300,560203991,1362,1362,1362,1362,0
20240517,183200,560203991,1362,1362,1362,1362,0
20240517,183100,560203991,1362,1362,1362,1362,0
20240517,183000,560203991,1362,1362,1362,1362,0
20240517,182900,560203991,1362,1362,1362,1362,0
20240517,182800,560203991,1362,1362,1362,1362,0
20240517,182700,560203991,1362,1362,1362,1362,0
20240517,182600,560203991,1362,1362,1362,1362,0
20240517,182500,560203991,1362,1362,1362,1362,0
20240517,182400,560203991,1362,1362,1362,1362,0
20240517,182300,560203991,1362,1362,1362,1362,3354
20240517,182200,560203991,1362,1362,1362,1362,0
20240517,182100,560203991,1362,1362,1362,1362,0
20240517,182000,560203991,1362,1362,1362,1362,0
20240517,181900,560203991,1362,1362,1362,1362,0
20240517,181800,560203991,1362,1362,1362,1362,0
20240517,181700,560203991,1362,1362,1362,1362,0
20240517,181600,560203991,1362,1362,1362,1362,0
20240517,181500,560203991,1362,1362,1362,1362,0
20240517,181400,560203991,1362,1362,1362,1362,0
20240517,181300,560203991,1362,1362,1362,1362,0
20240517,181200,560203991,1362,1362,1362,1362,0
20240517,181100,560203991,1362,1362,1362,1362,0
20240517,181000,560203991,1362,1362,1362,1362,0
20240517,180900,560203991,1362,1362,1362,1362,0
20240517,180800,560203991,1362,1362,1362,1362,0
20240517,180700,560203991,1362,1362,1362,1362,0
20240517,180600,560203991,1362,1362,1362,1362,0
20240517,180500,560203991,1362,1362,1362,1362,0
20240517,180400,560203991,1362,1362,1362,1362,0
20240517,180300,560203991,1362,1362,1362,1362,0
20240517,180200,560203991,1362,1362,1362,1362,0
20240517,180100,560203991,1362,1362,1362,1362,0
20240517,180000,560203991,1362,1362,1362,1362,0
20240517,175900,560203991,1362,1362,1362,1362,0
20240517,175800,560203991,1362,1362,1362,1362,0
20240517,175700,560203991,1362,1362,1362,1362,0
20240517,175600,560203991,1362,1362,1362,1362,0
20240517,175500,560203991,1362,1362,1362,1362,0
20240517,175400,560203991,1362,1362,1362,1362,0
20240517,175300,560203991,1362,1362,1362,1362,3354
20240517,175200,560203991,1362,1362,1362,1362,0
20240517,175100,560203991,1362,1362,1362,1362,0
20240517,175000,560203991,1362,1362,1362,1362,0
20240517,174900,560203991,1362,1362,1362,1362,0
20240517,174800,560203991,1362,1362,1362,1362,0
20240517,174700,560203991,1362,1362,1362,1362,0
20240517,174600,560203991,1362,1362,1362,1362,0
20240517,174500,560203991,1362,1362,1362,1362,0
20240517,174400,560203991,1362,1362,1362,1362,0
20240517,174300,560203991,1362,1362,1362,1362,0
20240517,174200,560203991,1362,1362,1362,1362,0
20240517,174100,560203991,1362,1362,1362,1362,0
20240517,174000,560203991,1362,1362,1362,1362,0
20240517,173900,560203991,1362,1362,1362,1362,0
20240517,173800,560203991,1362,1362,1362,1362,0
20240517,173700,560203991,1362,1362,1362,1362,0
20240517,173600,560203991,1362,1362,1362,1362,0
20240517,173500,560203991,1362,1362,1362,1362,0
20240517,173400,560203991,1362,1362,1362,1362,0
20240517,173300,560203991,1362,1362,1362,1362,0
20240517,173200,560203991,1362,1362,1362,1362,0
20240517,173100,560203991,1362,1362,1362,1362,0
20240517,173000,560203991,1362,1362,1362,1362,0
20240517,172900,560203991,1362,1362,1362,1362,0
20240517,172800,560203991,1362,1362,1362,1362,0
20240517,172700,560203991,1362,1362,1362,1362,0
20240517,172600,560203991,1362,1362,1362,1362,0
20240517,172500,560203991,1362,1362,1362,1362,0
20240517,172400,560203991,1362,1362,1362,1362,0
20240517,172300,560203991,1362,1362,1362,1362,3354
20240517,172200,560203991,1362,1362,1362,1362,0
20240517,172100,560203991,1362,1362,1362,1362,0
20240517,172000,560203991,1362,1362,1362,1362,0
20240517,171900,560203991,1362,1362,1362,1362,0
20240517,171800,560203991,1362,1362,1362,1362,0
20240517,171700,560203991,1362,1362,1362,1362,0
20240517,171600,560203991,1362,1362,1362,1362,0
20240517,171500,560203991,1362,1362,1362,1362,0
20240517,171400,560203991,1362,1362,1362,1362,0
20240517,171300,560203991,1362,1362,1362,1362,0
20240517,171200,560203991,1362,1362,1362,1362,0
20240517,171100,560203991,1362,1362,1362,1362,0
20240517,171000,560203991,1362,1362,1362,1362,0
20240517,170900,560203991,1362,1362,1362,1362,0
20240517,170800,560203991,1362,1362,1362,1362,0
20240517,170700,560203991,1362,1362,1362,1362,0
20240517,170600,560203991,1362,1362,1362,1362,0
20240517,170500,560203991,1362,1362,1362,1362,0
20240517,170400,560203991,1362,1362,1362,1362,0
20240517,170300,560203991,1362,1362,1362,1362,0
20240517,170200,560203991,1362,1362,1362,1362,0
20240517,170100,560203991,1362,1362,1362,1362,0
20240517,170000,560203991,1362,1362,1362,1362,0
20240517,165900,560203991,1362,1362,1362,1362,0
20240517,165800,560203991,1362,1362,1362,1362,0
20240517,165700,560203991,1362,1362,1362,1362,0
20240517,165600,560203991,1362,1362,1362,1362,0
20240517,165500,560203991,1362,1362,1362,1362,0
20240517,165400,560203991,1362,1362,1362,1362,0
20240517,165300,560203991,1362,1362,1362,1362,3354
20240517,165200,560203991,1362,1362,1362,1362,0
20240517,165100,560203991,1362,1362,1362,1362,0
20240517,165000,560203991,1362,1362,1362,1362,0
20240517,164900,560203991,1362,1362,1362,1362,0
20240517,164800,560203991,1362,1362,1362,1362,0
20240517,164700,560203991,1362,1362,1362,1362,0
20240517,164600,560203991,1362,1362,1362,1362,0
20240517,164500,560203991,1362,1362,1362,1362,0
20240517,164400,560203991,1362,1362,1362,1362,0
20240517,164300,560203991,1362,1362,1362,1362,0
20240517,164200,560203991,1362,1362,1362,1362,0
20240517,164100,560203991,1362,1362,1362,1362,0
20240517,164000,560203991,1362,1362,1362,1362,0
20240517,163900,560203991,1362,1362,1362,1362,0
20240517,163800,560203991,1362,1362,1362,1362,0
20240517,163700,560203991,1362,1362,1362,1362,0
20240517,163600,560203991,1362,1362,1362,1362,0
20240517,163500,560203991,1362,1362,1362,1362,0
20240517,163400,560203991,1362,1362,1362,1362,0
20240517,163300,560203991,1362,1362,1362,1362,0
20240517,163200,560203991,1362,1362,1362,1362,0
20240517,163100,560203991,1362,1362,1362,1362,0
20240517,163000,560203991,1362,1362,1362,1362,0
20240517,162900,560203991,1362,1362,1362,1362,0
20240517,162800,560203991,1362,1362,1362,1362,0
20240517,162700,560203991,1362,1362,1362,1362,0
20240517,162600,560203991,1362,1362,1362,1362,0
20240517,162500,560203991,1362,1362,1362,1362,0
20240517,162400,560203991,1362,1362,1362,1362,0
20240517,162300,560203991,1362,1362,1362,1362,3354
20240517,162200,560203991,1362,1362,1362,1362,0
20240517,162100,560203991,1362,1362,1362,1362,0
20240517,162000,560203991,1362,1362,1362,1362,0
20240517,161900,560203991,1362,1362,1362,1362,0
20240517,161800,560203991,1362,1362,1362,1362,0
20240517,161700,560203991,1362,1362,1362,1362,0
20240517,161600,560203991,1362,1362,1362,1362,0
20240517,161500,560203991,1362,1362,1362,1362,0
20240517,161400,560203991,1362,1362,1362,1362,0
20240517,161300,560203991,1362,1362,1362,1362,0
20240517,161200,560203991,1362,1362,1362,1362,0
20240517,161100,560203991,1362,1362,1362,1362,0
20240517,161000,560203991,1362,1362,1362,1362,0
20240517,160900,560203991,1362,1362,1362,1362,0
20240517,160800,560203991,1362,1362,1362,1362,0
20240517,160700,560203991,1362,1362,1362,1362,0
20240517,160600,560203991,1362,1362,1362,1362,0
20240517,160500,560203991,1362,1362,1362,1362,0
20240517,160400,560203991,1362,1362,1362,1362,0
20240517,160300,560203991,1362,1362,1362,1362,0
20240517,160200,560203991,1362,1362,1362,1362,0
20240517,160100,560203991,1362,1362,1362,1362,0
20240517,160000,560203991,1362,1362,1362,1362,0
20240517,155900,560203991,1362,1362,1362,1362,0
20240517,155800,560203991,1362,1362,1362,1362,0
20240517,155700,560203991,1362,1362,1362,1362,0
20240517,155600,560203991,1362,1362,1362,1362,0
20240517,155500,560203991,1362,1362,1362,1362,0
20240517,155400,560203991,1362,1362,1362,1362,0
20240517,155300,560203991,1362,1362,1362,1362,3354
20240517,155200,560203991,1362,1362,1362,1362,0
20240517,155100,560203991,1362,1362,1362,1362,0
20240517,155000,560203991,1362,1362,1362,1362,0
20240517,154900,560203991,1362,1362,1362,1362,0
20240517,154800,560203991,1362,1362,1362,1362,0
20240517,154700,560203991,1362,1362,1362,1362,0
20240517,154600,560203991,1362,1362,1362,1362,0
20240517,154500,560203991,1362,1362,1362,1362,0
20240517,154400,560203991,1362,1362,1362,1362,0
20240517,154300,560203991,1362,1362,1362,1362,0
20240517,154200,560203991,1362,1362,1362,1362,0
20240517,154100,560203991,1362,1362,1362,1362,0
20240517,154000,560203991,1362,1362,1362,1362,0
20240517,153900,560203991,1362,1362,1362,1362,0
20240517,153800,560203991,1362,1362,1362,1362,0
20240517,153700,560203991,1362,1362,1362,1362,0
20240517,153600,560203991,1362,1362,1362,1362,0
20240517,153500,560203991,1362,1362,1362,1362,0
20240517,153400,560203991,1362,1362,1362,1362,0
20240517,153300,560203991,1362,1362,1362,1362,0
20240517,153200,560203991,1362,1362,1362,1362,0
20240517,153100,560203991,1362,1362,1362,1362,0
20240517,153000,560203991,1362,1362,1362,1362,3354
20240517,152900,555635843,1362,1362,1362,1362,0
20240517,152800,555635843,1362,1362,1362,1362,0
20240517,152700,555635843,1362,1362,1362,1362,0
20240517,152600,555635843,1362,1362,1362,1362,0
20240517,152500,555635843,1362,1362,1362,1362,0
20240517,152400,555635843,1362,1362,1362,1362,0
20240517,152300,555635843,1362,1362,1362,1362,0
20240517,152200,555635843,1362,1362,1362,1362,0
20240517,152100,555635843,1362,1362,1362,1362,0
20240517,152000,555635843,1362,1362,1362,1362,0
20240517,151900,555635843,1362,1362,1362,1362,0
20240517,151800,555635843,1362,1362,1362,1362,557
20240517,151700,554877209,1362,1362,1362,1362,330
20240517,151600,554427749,1362,1358,1362,1358,27
20240517,151500,554391079,1362,1361,1362,1361,27
20240517,151400,554354307,1358,1360,1360,1358,579
20240517,151300,553567403,1360,1362,1362,1360,666
20240517,151200,552660313,1362,1362,1362,1362,0
20240517,151100,552660313,1362,1362,1362,1362,4
20240517,151000,552654865,1362,1362,1362,1362,0
20240517,150900,552654865,1362,1361,1362,1361,3184
20240517,150800,548319068,1361,1361,1361,1361,1
20240517,150700,548317707,1357,1357,1357,1357,432
20240517,150600,547731483,1356,1359,1359,1356,5033
20240517,150500,540900447,1361,1359,1361,1359,7326
20240517,150400,530942701,1360,1359,1360,1359,270
20240517,150300,530575571,1360,1359,1360,1359,5843
20240517,150200,522629292,1358,1358,1358,1358,152
20240517,150100,522422876,1358,1358,1358,1358,590
20240517,150000,521621656,1357,1357,1357,1357,2
20240517,145900,521618942,1358,1358,1358,1358,50
20240517,145800,521551042,1358,1357,1358,1357,1250
20240517,145700,519853543,1357,1357,1357,1357,1
20240517,145600,519852186,1357,1357,1357,1357,548
20240517,145500,519108550,1357,1358,1358,1357,506
20240517,145400,518421902,1354,1354,1354,1354,640
20240517,145300,517555342,1354,1355,1355,1354,6332
20240517,145200,508980598,1355,1357,1357,1355,4500
20240517,145100,502880504,1356,1356,1356,1356,3000
20240517,145000,498812504,1360,1360,1360,1360,0
20240517,144900,498812504,1360,1356,1360,1356,5252
20240517,144800,491690436,1355,1355,1355,1355,3000
20240517,144700,487625436,1361,1361,1361,1361,0
20240517,144600,487625436,1361,1361,1361,1361,1000
20240517,144500,486264436,1361,1359,1361,1355,4514
20240517,144400,480142436,1360,1360,1360,1360,2
20240517,144300,480139716,1360,1360,1360,1360,80
20240517,144200,480030916,1361,1361,1361,1361,237
20240517,144100,479708359,1360,1362,1362,1360,4
20240517,144000,479702913,1362,1362,1362,1362,15
20240517,143900,479682483,1358,1359,1359,1358,6575
20240517,143800,470749408,1359,1359,1359,1359,450
20240517,143700,470137858,1360,1360,1360,1360,0
20240517,143600,470137858,1360,1360,1360,1360,1486
20240517,143500,468116898,1359,1359,1359,1359,2941
20240517,143400,464120079,1359,1360,1360,1359,869
20240517,143300,462939100,1360,1361,1361,1360,3827
20240517,143200,457734180,1360,1360,1360,1360,433
20240517,143100,457145300,1360,1361,1361,1360,497
20240517,143000,456469315,1360,1360,1360,1360,0
20240517,142900,456469315,1360,1362,1362,1360,5000
20240517,142800,449664984,1362,1362,1362,1362,2285
20240517,142700,446552814,1362,1364,1364,1362,8248
20240517,142600,435313535,1363,1364,1364,1363,1784
20240517,142500,432881443,1364,1364,1364,1364,0
20240517,142400,432881443,1364,1365,1365,1364,2529
20240517,142300,429431387,1364,1364,1364,1364,0
20240517,142200,429431387,1364,1364,1364,1364,0
20240517,142100,429431387,1364,1364,1364,1364,0
20240517,142000,429431387,1364,1365,1365,1364,5307
20240517,141900,422191827,1367,1367,1367,1366,1101
20240517,141800,420687501,1370,1370,1370,1370,0
20240517,141700,420687501,1370,1370,1370,1370,23
20240517,141600,420655991,1370,1370,1370,1370,0
20240517,141500,420655991,1370,1370,1370,1370,0
20240517,141400,420655991,1370,1370,1370,1370,1
20240517,141300,420654621,1368,1368,1368,1368,1
20240517,141200,420653253,1368,1368,1368,1368,0
20240517,141100,420653253,1368,1365,1368,1364,11
20240517,141000,420638244,1364,1371,1371,1364,2
20240517,140900,420635509,1371,1371,1371,1371,1
20240517,140800,420634138,1371,1371,1371,1371,1
20240517,140700,420632767,1371,1371,1371,1371,0
20240517,140600,420632767,1371,1371,1371,1371,0
20240517,140500,420632767,1371,1371,1371,1371,5
20240517,140400,420625912,1371,1371,1371,1371,0
20240517,140300,420625912,1371,1371,1371,1371,300
20240517,140200,420214612,1371,1371,1371,1371,1
20240517,140100,420213241,1362,1369,1369,1361,10624
20240517,140000,405710133,1369,1369,1369,1369,0
20240517,135900,405710133,1369,1369,1369,1369,0
20240517,135800,405710133,1369,1369,1369,1369,10
20240517,135700,405696443,1372,1372,1372,1372,0
20240517,135600,405696443,1372,1372,1372,1372,55
20240517,135500,405620983,1369,1369,1369,1369,1
20240517,135400,405619614,1372,1372,1372,1372,0
20240517,135300,405619614,1372,1372,1372,1372,0
20240517,135200,405619614,1372,1372,1372,1372,0
20240517,135100,405619614,1372,1372,1372,1372,667
20240517,135000,404704490,1369,1369,1369,1369,0
20240517,134900,404704490,1369,1369,1369,1369,218
20240517,134800,404406048,1370,1370,1370,1370,0
20240517,134700,404406048,1370,1370,1370,1370,0
20240517,134600,404406048,1370,1370,1370,1370,5
20240517,134500,404399198,1372,1372,1372,1372,1629
20240517,134400,402164210,1372,1370,1372,1370,948
20240517,134300,400865050,1372,1372,1372,1372,0
20240517,134200,400865050,1372,1372,1372,1372,0
20240517,134100,400865050,1372,1372,1372,1372,0
20240517,134000,400865050,1372,1372,1372,1372,1
20240517,133900,400863678,1369,1369,1369,1369,620
20240517,133800,400014898,1369,1369,1369,1369,0
20240517,133700,400014898,1369,1369,1369,1369,0
20240517,133600,400014898,1369,1369,1369,1369,0
20240517,133500,400014898,1369,1369,1369,1369,0
20240517,133400,400014898,1369,1369,1369,1369,0
20240517,133300,400014898,1369,1369,1369,1369,2655
20240517,133200,396380203,1369,1369,1369,1369,354
20240517,133100,395895577,1370,1370,1370,1370,293
20240517,133000,395494167,1372,1372,1372,1372,80
20240517,132900,395384407,1370,1370,1370,1370,707
20240517,132800,394415817,1370,1370,1370,1370,0
20240517,132700,394415817,1370,1370,1370,1370,0
20240517,132600,394415817,1370,1370,1370,1370,0
20240517,132500,394415817,1370,1369,1370,1369,12
20240517,132400,394399387,1371,1371,1371,1371,0
20240517,132300,394399387,1371,1371,1371,1371,0
20240517,132200,394399387,1371,1371,1371,1371,1
20240517,132100,394398016,1369,1369,1369,1369,1
20240517,132000,394396647,1369,1369,1369,1369,28
20240517,131900,394358315,1370,1370,1370,1370,0
20240517,131800,394358315,1370,1370,1370,1370,1
20240517,131700,394356945,1370,1370,1370,1370,36
20240517,131600,394307625,1369,1369,1369,1369,0
20240517,131500,394307625,1369,1369,1369,1369,0
20240517,131400,394307625,1369,1369,1369,1369,0
20240517,131300,394307625,1369,1369,1369,1369,1
20240517,131200,394306256,1369,1369,1369,1369,0
20240517,131100,394306256,1369,1369,1369,1369,0
20240517,131000,394306256,1369,1369,1369,1369,0
20240517,130900,394306256,1369,1369,1369,1369,0
20240517,130800,394306256,1369,1369,1369,1369,7
20240517,130700,394296673,1369,1369,1369,1369,29
20240517,130600,394256972,1369,1369,1369,1369,1
20240517,130500,394255603,1369,1369,1369,1369,0
20240517,130400,394255603,1369,1369,1369,1369,0
20240517,130300,394255603,1369,1369,1369,1369,0
20240517,130200,394255603,1369,1369,1369,1369,1
20240517,130100,394254234,1369,1369,1369,1369,0
20240517,130000,394254234,1369,1369,1369,1369,77
20240517,125900,394148821,1369,1369,1369,1369,421
20240517,125800,393572472,1371,1371,1371,1371,0
20240517,125700,393572472,1371,1371,1371,1371,0
20240517,125600,393572472,1371,1371,1371,1371,0
20240517,125500,393572472,1371,1371,1371,1371,0
20240517,125400,393572472,1371,1371,1371,1371,0
20240517,125300,393572472,1371,1371,1371,1371,0
20240517,125200,393572472,1371,1371,1371,1371,0
20240517,125100,393572472,1371,1371,1371,1371,0
20240517,125000,393572472,1371,1371,1371,1371,0
20240517,124900,393572472,1371,1371,1371,1371,0
20240517,124800,393572472,1371,1371,1371,1371,0
20240517,124700,393572472,1371,1371,1371,1371,0
20240517,124600,393572472,1371,1371,1371,1371,0
20240517,124500,393572472,1371,1371,1371,1371,1
20240517,124400,393571101,1372,1372,1372,1372,0
20240517,124300,393571101,1372,1367,1372,1367,5
20240517,124200,393564258,1368,1368,1368,1368,0
20240517,124100,393564258,1368,1368,1368,1368,270
20240517,124000,393194898,1368,1372,1372,1368,962
20240517,123900,391878874,1368,1368,1368,1368,0
20240517,123800,391878874,1368,1368,1368,1368,0
20240517,123700,391878874,1368,1368,1368,1368,47
20240517,123600,391814578,1372,1372,1372,1372,0
20240517,123500,391814578,1372,1372,1372,1372,0
20240517,123400,391814578,1372,1372,1372,1372,0
20240517,123300,391814578,1372,1372,1372,1372,0
20240517,123200,391814578,1372,1372,1372,1372,0
20240517,123100,391814578,1372,1372,1372,1372,5
20240517,123000,391807718,1369,1370,1370,1369,202
20240517,122900,391531030,1370,1370,1370,1370,0
20240517,122800,391531030,1370,1370,1370,1370,360
20240517,122700,391037830,1370,1370,1370,1370,500
20240517,122600,390352830,1372,1372,1372,1372,0
20240517,122500,390352830,1372,1372,1372,1372,0
20240517,122400,390352830,1372,1372,1372,1372,3202
20240517,122300,385959686,1370,1370,1370,1370,0
20240517,122200,385959686,1370,1370,1370,1370,0
20240517,122100,385959686,1370,1370,1370,1370,1
20240517,122000,385958316,1367,1372,1372,1367,8
20240517,121900,385947375,1367,1367,1367,1367,0
20240517,121800,385947375,1367,1369,1369,1367,78
20240517,121700,385840696,1372,1372,1372,1372,40
20240517,121600,385785816,1372,1372,1372,1372,6
20240517,121500,385777584,1372,1372,1372,1372,1
20240517,121400,385776212,1372,1372,1372,1372,0
20240517,121300,385776212,1372,1372,1372,1372,1
20240517,121200,385774840,1369,1369,1369,1369,1
20240517,121100,385773471,1374,1374,1374,1374,0
20240517,121000,385773471,1374,1374,1374,1374,0
20240517,120900,385773471,1374,1368,1374,1368,501
20240517,120800,385088097,1361,1361,1361,1361,0
20240517,120700,385088097,1361,1364,1364,1361,6000
20240517,120600,376913657,1364,1369,1369,1364,2700
20240517,120500,373229371,1375,1366,1375,1365,631
20240517,120400,372367646,1363,1363,1363,1363,0
20240517,120300,372367646,1363,1363,1363,1363,15
20240517,120200,372347201,1362,1370,1370,1362,5606
20240517,120100,364671829,1362,1365,1365,1362,2778
20240517,120000,360882542,1370,1367,1370,1365,6518
20240517,115900,351982624,1370,1370,1370,1370,0
20240517,115800,351982624,1370,1370,1370,1370,400
20240517,115700,351434624,1370,1367,1370,1367,483
20240517,115600,350773378,1367,1367,1367,1367,0
20240517,115500,350773378,1367,1367,1367,1367,352
20240517,115400,350292194,1366,1366,1366,1366,0
20240517,115300,350292194,1366,1366,1366,1366,66
20240517,115200,350202038,1366,1367,1367,1366,874
20240517,115100,349007758,1367,1367,1367,1367,623
20240517,115000,348156117,1366,1367,1367,1365,5008
20240517,114900,341316538,1367,1367,1367,1367,0
20240517,114800,341316538,1367,1368,1368,1367,12
20240517,114700,341300123,1368,1368,1368,1368,13
20240517,114600,341282339,1368,1368,1368,1368,2
20240517,114500,341279603,1367,1367,1367,1367,10
20240517,114400,341265933,1365,1366,1366,1365,3077
20240517,114300,337063770,1366,1366,1367,1366,4025
20240517,114200,331564881,1366,1367,1367,1366,6200
20240517,114100,323094681,1366,1368,1368,1366,4695
20240517,114000,316675488,1368,1369,1369,1368,1550
20240517,113900,314555038,1370,1368,1370,1368,3071
20240517,113800,310353338,1369,1369,1369,1369,1470
20240517,113700,308340908,1369,1369,1369,1369,101
20240517,113600,308202639,1370,1370,1370,1370,200
20240517,113500,307928639,1369,1371,1371,1369,9610
20240517,113400,294763910,1372,1372,1372,1372,0
20240517,113300,294763910,1372,1372,1372,1372,0
20240517,113200,294763910,1372,1372,1372,1372,0
20240517,113100,294763910,1372,1372,1372,1372,0
20240517,113000,294763910,1372,1372,1372,1372,1000
20240517,112900,293391910,1372,1372,1372,1372,0
20240517,112800,293391910,1372,1372,1372,1372,0
20240517,112700,293391910,1372,1372,1372,1372,0
20240517,112600,293391910,1372,1372,1372,1372,1
20240517,112500,293390538,1372,1372,1372,1372,0
20240517,112400,293390538,1372,1372,1372,1372,0
20240517,112300,293390538,1372,1370,1372,1370,1858
20240517,112200,290842236,1370,1370,1370,1370,3000
20240517,112100,286732236,1370,1370,1370,1370,0
20240517,112000,286732236,1370,1370,1370,1370,130
20240517,111900,286554136,1370,1370,1370,1370,300
20240517,111800,286143136,1370,1370,1370,1370,40
20240517,111700,286088336,1370,1372,1372,1370,13265
20240517,111600,267906221,1372,1372,1372,1372,0
20240517,111500,267906221,1372,1372,1372,1372,0
20240517,111400,267906221,1372,1372,1372,1372,0
20240517,111300,267906221,1372,1372,1372,1372,0
20240517,111200,267906221,1372,1371,1372,1371,1692
20240517,111100,265586479,1371,1371,1371,1371,1069
20240517,111000,264120880,1372,1371,1372,1371,1132
20240517,110900,262568858,1373,1373,1373,1373,50
20240517,110800,262500208,1371,1371,1371,1371,2000
20240517,110700,259758208,1371,1372,1372,1371,7689
20240517,110600,249214191,1373,1373,1373,1373,548
20240517,110500,248461787,1372,1372,1372,1372,1000
20240517,110400,247089787,1372,1373,1373,1371,4930
20240517,110300,240323793,1375,1375,1375,1375,0
20240517,110200,240323793,1375,1375,1375,1375,0
20240517,110100,240323793,1375,1375,1375,1374,3610
20240517,110000,235363403,1375,1375,1375,1375,11
20240517,105900,235348278,1375,1374,1375,1374,601
20240517,105800,234522503,1374,1374,1374,1374,0
20240517,105700,234522503,1374,1374,1374,1374,2523
20240517,105600,231055901,1375,1375,1375,1375,0
20240517,105500,231055901,1375,1375,1375,1375,1
20240517,105400,231054526,1377,1375,1377,1375,1068
20240517,105300,229585944,1375,1375,1375,1375,0
20240517,105200,229585944,1375,1375,1375,1375,142
20240517,105100,229390694,1375,1375,1375,1375,19
20240517,105000,229364569,1375,1375,1375,1375,0
20240517,104900,229364569,1375,1375,1375,1375,3500
20240517,104800,224552069,1375,1375,1375,1375,729
20240517,104700,223549694,1379,1379,1379,1379,0
20240517,104600,223549694,1379,1379,1379,1379,0
20240517,104500,223549694,1379,1379,1379,1379,0
20240517,104400,223549694,1379,1379,1379,1379,0
20240517,104300,223549694,1379,1379,1379,1379,5
20240517,104200,223542799,1379,1379,1379,1379,0
20240517,104100,223542799,1379,1379,1379,1379,16
20240517,104000,223520735,1376,1376,1376,1376,0
20240517,103900,223520735,1376,1376,1376,1376,1
20240517,103800,223519359,1379,1379,1379,1379,0
20240517,103700,223519359,1379,1379,1379,1379,20
20240517,103600,223491779,1379,1379,1379,1379,36
20240517,103500,223442135,1379,1379,1379,1379,1
20240517,103400,223440756,1375,1375,1375,1375,65
20240517,103300,223351381,1375,1375,1375,1375,4725
20240517,103200,216854506,1379,1379,1379,1379,0
20240517,103100,216854506,1379,1379,1379,1379,0
20240517,103000,216854506,1379,1377,1379,1377,550
20240517,102900,216096654,1375,1375,1375,1375,52
20240517,102800,216025154,1377,1376,1377,1376,2
20240517,102700,216022401,1375,1376,1376,1375,102
20240517,102600,215882150,1375,1376,1376,1375,23
20240517,102500,215850508,1375,1375,1375,1375,0
20240517,102400,215850508,1375,1375,1375,1375,160
20240517,102300,215630508,1375,1375,1375,1375,2700
20240517,102200,211918008,1375,1376,1376,1375,2001
20240517,102100,209166632,1378,1375,1378,1375,1373
20240517,102000,207278268,1378,1378,1378,1378,0
20240517,101900,207278268,1378,1378,1378,1378,0
20240517,101800,207278268,1378,1378,1378,1378,0
20240517,101700,207278268,1378,1378,1378,1378,1
20240517,101600,207276890,1373,1374,1374,1373,1596
20240517,101500,205085546,1373,1373,1373,1373,0
20240517,101400,205085546,1373,1373,1373,1373,0
20240517,101300,205085546,1373,1373,1373,1373,0
20240517,101200,205085546,1373,1373,1373,1373,1052
20240517,101100,203641150,1372,1372,1372,1372,0
20240517,101000,203641150,1372,1372,1372,1372,0
20240517,100900,203641150,1372,1372,1372,1372,344
20240517,100800,203169182,1379,1379,1379,1379,0
20240517,100700,203169182,1379,1379,1379,1379,0
20240517,100600,203169182,1379,1379,1379,1379,0
20240517,100500,203169182,1379,1379,1379,1379,1
20240517,100400,203167803,1372,1372,1372,1372,0
20240517,100300,203167803,1372,1373,1373,1372,2900
20240517,100200,199187685,1380,1380,1380,1380,0
20240517,100100,199187685,1380,1380,1380,1380,2
20240517,100000,199184925,1380,1379,1380,1379,2489
20240517,095900,195752592,1377,1376,1377,1376,804
20240517,095800,194645696,1376,1375,1376,1375,15
20240517,095700,194625059,1375,1376,1376,1371,1012
20240517,095600,193237548,1371,1371,1371,1371,783
20240517,095500,192164055,1370,1371,1374,1370,4008
20240517,095400,186672891,1376,1370,1376,1370,1104
20240517,095300,185159679,1371,1371,1371,1371,726
20240517,095200,184164333,1370,1372,1376,1370,2547
20240517,095100,180673930,1370,1370,1370,1370,0
20240517,095000,180673930,1370,1373,1376,1370,9599
20240517,094900,167517926,1373,1373,1373,1373,0
20240517,094800,167517926,1373,1373,1373,1373,10
20240517,094700,167504196,1373,1373,1374,1372,8324
20240517,094600,156073825,1374,1374,1374,1374,1721
20240517,094500,153709171,1374,1374,1374,1374,440
20240517,094400,153104611,1375,1375,1376,1375,6396
20240517,094300,144310110,1376,1376,1377,1376,5002
20240517,094200,137427055,1376,1378,1380,1376,2105
20240517,094100,134529415,1379,1380,1380,1379,2065
20240517,094000,131680290,1380,1380,1380,1380,1030
20240517,093900,130258890,1380,1380,1380,1380,271
20240517,093800,129884910,1377,1377,1377,1377,474
20240517,093700,129232212,1376,1376,1376,1376,0
20240517,093600,129232212,1376,1376,1376,1376,734
20240517,093500,128222228,1380,1380,1380,1380,50
20240517,093400,128153228,1380,1380,1380,1380,2170
20240517,093300,125158628,1375,1375,1375,1375,371
20240517,093200,124648503,1380,1375,1380,1375,1249
20240517,093100,122929883,1375,1376,1376,1375,47
20240517,093000,122865250,1375,1375,1375,1375,50
20240517,092900,122796500,1381,1381,1381,1380,1083
20240517,092800,121300878,1375,1375,1376,1375,767
20240517,092700,120246181,1375,1375,1375,1375,0
20240517,092600,120246181,1375,1382,1382,1375,51
20240517,092500,120176049,1384,1377,1385,1374,15723
20240517,092400,98553234,1377,1386,1386,1377,721
20240517,092300,97560408,1386,1386,1386,1386,1
20240517,092200,97559022,1380,1380,1380,1380,689
20240517,092100,96608202,1375,1375,1375,1375,0
20240517,092000,96608202,1375,1380,1380,1375,271
20240517,091900,96235537,1375,1374,1380,1374,138
20240517,091800,96045783,1376,1375,1376,1373,3962
20240517,091700,90604222,1375,1379,1379,1375,14801
20240517,091600,70213378,1379,1380,1389,1379,824
20240517,091500,69077016,1390,1387,1391,1387,150
20240517,091400,68868616,1379,1379,1379,1379,0
20240517,091300,68868616,1379,1381,1391,1379,1751
20240517,091200,66449929,1383,1390,1392,1383,7186
20240517,091100,56454254,1390,1386,1390,1386,2082
20240517,091000,53563129,1387,1386,1387,1386,9
20240517,090900,53550647,1386,1386,1386,1386,111
20240517,090800,53396801,1376,1380,1380,1376,3418
20240517,090700,48683521,1374,1374,1380,1374,787
20240517,090600,47602177,1373,1377,1377,1373,4187
20240517,090500,41849036,1376,1377,1377,1376,3557
20240517,090400,36953883,1380,1380,1380,1380,1419
20240517,090300,34995663,1380,1380,1380,1380,507
20240517,090200,34296003,1375,1380,1380,1375,4590
20240517,090100,27977724,1380,1386,1386,1380,11493
20240517,090000,12071851,1387,1390,1390,1387,8676