KissMeData/297570/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,205900,61207421,1301,1301,1301,1301,2315
20240522,205800,61207421,1301,1301,1301,1301,0
20240522,205700,61207421,1301,1301,1301,1301,0
20240522,205600,61207421,1301,1301,1301,1301,0
20240522,205500,61207421,1301,1301,1301,1301,0
20240522,205400,61207421,1301,1301,1301,1301,0
20240522,205300,61207421,1301,1301,1301,1301,0
20240522,205200,61207421,1301,1301,1301,1301,0
20240522,205100,61207421,1301,1301,1301,1301,0
20240522,205000,61207421,1301,1301,1301,1301,0
20240522,204900,61207421,1301,1301,1301,1301,0
20240522,204800,61207421,1301,1301,1301,1301,0
20240522,204700,61207421,1301,1301,1301,1301,0
20240522,204600,61207421,1301,1301,1301,1301,0
20240522,204500,61207421,1301,1301,1301,1301,0
20240522,204400,61207421,1301,1301,1301,1301,0
20240522,204300,61207421,1301,1301,1301,1301,0
20240522,204200,61207421,1301,1301,1301,1301,0
20240522,204100,61207421,1301,1301,1301,1301,0
20240522,204000,61207421,1301,1301,1301,1301,0
20240522,203900,61207421,1301,1301,1301,1301,0
20240522,203800,61207421,1301,1301,1301,1301,0
20240522,203700,61207421,1301,1301,1301,1301,0
20240522,203600,61207421,1301,1301,1301,1301,0
20240522,203500,61207421,1301,1301,1301,1301,0
20240522,203400,61207421,1301,1301,1301,1301,0
20240522,203300,61207421,1301,1301,1301,1301,0
20240522,203200,61207421,1301,1301,1301,1301,0
20240522,203100,61207421,1301,1301,1301,1301,0
20240522,203000,61207421,1301,1301,1301,1301,0
20240522,202900,61207421,1301,1301,1301,1301,2315
20240522,202800,61207421,1301,1301,1301,1301,0
20240522,202700,61207421,1301,1301,1301,1301,0
20240522,202600,61207421,1301,1301,1301,1301,0
20240522,202500,61207421,1301,1301,1301,1301,0
20240522,202400,61207421,1301,1301,1301,1301,0
20240522,202300,61207421,1301,1301,1301,1301,0
20240522,202200,61207421,1301,1301,1301,1301,0
20240522,202100,61207421,1301,1301,1301,1301,0
20240522,202000,61207421,1301,1301,1301,1301,0
20240522,201900,61207421,1301,1301,1301,1301,0
20240522,201800,61207421,1301,1301,1301,1301,0
20240522,201700,61207421,1301,1301,1301,1301,0
20240522,201600,61207421,1301,1301,1301,1301,0
20240522,201500,61207421,1301,1301,1301,1301,0
20240522,201400,61207421,1301,1301,1301,1301,0
20240522,201300,61207421,1301,1301,1301,1301,0
20240522,201200,61207421,1301,1301,1301,1301,0
20240522,201100,61207421,1301,1301,1301,1301,0
20240522,201000,61207421,1301,1301,1301,1301,0
20240522,200900,61207421,1301,1301,1301,1301,0
20240522,200800,61207421,1301,1301,1301,1301,0
20240522,200700,61207421,1301,1301,1301,1301,0
20240522,200600,61207421,1301,1301,1301,1301,0
20240522,200500,61207421,1301,1301,1301,1301,0
20240522,200400,61207421,1301,1301,1301,1301,0
20240522,200300,61207421,1301,1301,1301,1301,0
20240522,200200,61207421,1301,1301,1301,1301,0
20240522,200100,61207421,1301,1301,1301,1301,0
20240522,200000,61207421,1301,1301,1301,1301,0
20240522,195900,61207421,1301,1301,1301,1301,2315
20240522,195800,61207421,1301,1301,1301,1301,0
20240522,195700,61207421,1301,1301,1301,1301,0
20240522,195600,61207421,1301,1301,1301,1301,0
20240522,195500,61207421,1301,1301,1301,1301,0
20240522,195400,61207421,1301,1301,1301,1301,0
20240522,195300,61207421,1301,1301,1301,1301,0
20240522,195200,61207421,1301,1301,1301,1301,0
20240522,195100,61207421,1301,1301,1301,1301,0
20240522,195000,61207421,1301,1301,1301,1301,0
20240522,194900,61207421,1301,1301,1301,1301,0
20240522,194800,61207421,1301,1301,1301,1301,0
20240522,194700,61207421,1301,1301,1301,1301,0
20240522,194600,61207421,1301,1301,1301,1301,0
20240522,194500,61207421,1301,1301,1301,1301,0
20240522,194400,61207421,1301,1301,1301,1301,0
20240522,194300,61207421,1301,1301,1301,1301,0
20240522,194200,61207421,1301,1301,1301,1301,0
20240522,194100,61207421,1301,1301,1301,1301,0
20240522,194000,61207421,1301,1301,1301,1301,0
20240522,193900,61207421,1301,1301,1301,1301,0
20240522,193800,61207421,1301,1301,1301,1301,0
20240522,193700,61207421,1301,1301,1301,1301,0
20240522,193600,61207421,1301,1301,1301,1301,0
20240522,193500,61207421,1301,1301,1301,1301,0
20240522,193400,61207421,1301,1301,1301,1301,0
20240522,193300,61207421,1301,1301,1301,1301,0
20240522,193200,61207421,1301,1301,1301,1301,0
20240522,193100,61207421,1301,1301,1301,1301,0
20240522,193000,61207421,1301,1301,1301,1301,0
20240522,192900,61207421,1301,1301,1301,1301,2315
20240522,192800,61207421,1301,1301,1301,1301,0
20240522,192700,61207421,1301,1301,1301,1301,0
20240522,192600,61207421,1301,1301,1301,1301,0
20240522,192500,61207421,1301,1301,1301,1301,0
20240522,192400,61207421,1301,1301,1301,1301,0
20240522,192300,61207421,1301,1301,1301,1301,0
20240522,192200,61207421,1301,1301,1301,1301,0
20240522,192100,61207421,1301,1301,1301,1301,0
20240522,192000,61207421,1301,1301,1301,1301,0
20240522,191900,61207421,1301,1301,1301,1301,0
20240522,191800,61207421,1301,1301,1301,1301,0
20240522,191700,61207421,1301,1301,1301,1301,0
20240522,191600,61207421,1301,1301,1301,1301,0
20240522,191500,61207421,1301,1301,1301,1301,0
20240522,191400,61207421,1301,1301,1301,1301,0
20240522,191300,61207421,1301,1301,1301,1301,0
20240522,191200,61207421,1301,1301,1301,1301,0
20240522,191100,61207421,1301,1301,1301,1301,0
20240522,191000,61207421,1301,1301,1301,1301,0
20240522,190900,61207421,1301,1301,1301,1301,0
20240522,190800,61207421,1301,1301,1301,1301,0
20240522,190700,61207421,1301,1301,1301,1301,0
20240522,190600,61207421,1301,1301,1301,1301,0
20240522,190500,61207421,1301,1301,1301,1301,0
20240522,190400,61207421,1301,1301,1301,1301,0
20240522,190300,61207421,1301,1301,1301,1301,0
20240522,190200,61207421,1301,1301,1301,1301,0
20240522,190100,61207421,1301,1301,1301,1301,0
20240522,190000,61207421,1301,1301,1301,1301,0
20240522,185900,61207421,1301,1301,1301,1301,2315
20240522,185800,61207421,1301,1301,1301,1301,0
20240522,185700,61207421,1301,1301,1301,1301,0
20240522,185600,61207421,1301,1301,1301,1301,0
20240522,185500,61207421,1301,1301,1301,1301,0
20240522,185400,61207421,1301,1301,1301,1301,0
20240522,185300,61207421,1301,1301,1301,1301,0
20240522,185200,61207421,1301,1301,1301,1301,0
20240522,185100,61207421,1301,1301,1301,1301,0
20240522,185000,61207421,1301,1301,1301,1301,0
20240522,184900,61207421,1301,1301,1301,1301,0
20240522,184800,61207421,1301,1301,1301,1301,0
20240522,184700,61207421,1301,1301,1301,1301,0
20240522,184600,61207421,1301,1301,1301,1301,0
20240522,184500,61207421,1301,1301,1301,1301,0
20240522,184400,61207421,1301,1301,1301,1301,0
20240522,184300,61207421,1301,1301,1301,1301,0
20240522,184200,61207421,1301,1301,1301,1301,0
20240522,184100,61207421,1301,1301,1301,1301,0
20240522,184000,61207421,1301,1301,1301,1301,0
20240522,183900,61207421,1301,1301,1301,1301,0
20240522,183800,61207421,1301,1301,1301,1301,0
20240522,183700,61207421,1301,1301,1301,1301,0
20240522,183600,61207421,1301,1301,1301,1301,0
20240522,183500,61207421,1301,1301,1301,1301,0
20240522,183400,61207421,1301,1301,1301,1301,0
20240522,183300,61207421,1301,1301,1301,1301,0
20240522,183200,61207421,1301,1301,1301,1301,0
20240522,183100,61207421,1301,1301,1301,1301,0
20240522,183000,61207421,1301,1301,1301,1301,0
20240522,182900,61207421,1301,1301,1301,1301,2315
20240522,182800,61207421,1301,1301,1301,1301,0
20240522,182700,61207421,1301,1301,1301,1301,0
20240522,182600,61207421,1301,1301,1301,1301,0
20240522,182500,61207421,1301,1301,1301,1301,0
20240522,182400,61207421,1301,1301,1301,1301,0
20240522,182300,61207421,1301,1301,1301,1301,0
20240522,182200,61207421,1301,1301,1301,1301,0
20240522,182100,61207421,1301,1301,1301,1301,0
20240522,182000,61207421,1301,1301,1301,1301,0
20240522,181900,61207421,1301,1301,1301,1301,0
20240522,181800,61207421,1301,1301,1301,1301,0
20240522,181700,61207421,1301,1301,1301,1301,0
20240522,181600,61207421,1301,1301,1301,1301,0
20240522,181500,61207421,1301,1301,1301,1301,0
20240522,181400,61207421,1301,1301,1301,1301,0
20240522,181300,61207421,1301,1301,1301,1301,0
20240522,181200,61207421,1301,1301,1301,1301,0
20240522,181100,61207421,1301,1301,1301,1301,0
20240522,181000,61207421,1301,1301,1301,1301,0
20240522,180900,61207421,1301,1301,1301,1301,0
20240522,180800,61207421,1301,1301,1301,1301,0
20240522,180700,61207421,1301,1301,1301,1301,0
20240522,180600,61207421,1301,1301,1301,1301,0
20240522,180500,61207421,1301,1301,1301,1301,0
20240522,180400,61207421,1301,1301,1301,1301,0
20240522,180300,61207421,1301,1301,1301,1301,0
20240522,180200,61207421,1301,1301,1301,1301,0
20240522,180100,61207421,1301,1301,1301,1301,0
20240522,180000,61207421,1301,1301,1301,1301,0
20240522,175900,61207421,1301,1301,1301,1301,2315
20240522,175800,61207421,1301,1301,1301,1301,0
20240522,175700,61207421,1301,1301,1301,1301,0
20240522,175600,61207421,1301,1301,1301,1301,0
20240522,175500,61207421,1301,1301,1301,1301,0
20240522,175400,61207421,1301,1301,1301,1301,0
20240522,175300,61207421,1301,1301,1301,1301,0
20240522,175200,61207421,1301,1301,1301,1301,0
20240522,175100,61207421,1301,1301,1301,1301,0
20240522,175000,61207421,1301,1301,1301,1301,0
20240522,174900,61207421,1301,1301,1301,1301,0
20240522,174800,61207421,1301,1301,1301,1301,0
20240522,174700,61207421,1301,1301,1301,1301,0
20240522,174600,61207421,1301,1301,1301,1301,0
20240522,174500,61207421,1301,1301,1301,1301,0
20240522,174400,61207421,1301,1301,1301,1301,0
20240522,174300,61207421,1301,1301,1301,1301,0
20240522,174200,61207421,1301,1301,1301,1301,0
20240522,174100,61207421,1301,1301,1301,1301,0
20240522,174000,61207421,1301,1301,1301,1301,0
20240522,173900,61207421,1301,1301,1301,1301,0
20240522,173800,61207421,1301,1301,1301,1301,0
20240522,173700,61207421,1301,1301,1301,1301,0
20240522,173600,61207421,1301,1301,1301,1301,0
20240522,173500,61207421,1301,1301,1301,1301,0
20240522,173400,61207421,1301,1301,1301,1301,0
20240522,173300,61207421,1301,1301,1301,1301,0
20240522,173200,61207421,1301,1301,1301,1301,0
20240522,173100,61207421,1301,1301,1301,1301,0
20240522,173000,61207421,1301,1301,1301,1301,0
20240522,172900,61207421,1301,1301,1301,1301,2315
20240522,172800,61207421,1301,1301,1301,1301,0
20240522,172700,61207421,1301,1301,1301,1301,0
20240522,172600,61207421,1301,1301,1301,1301,0
20240522,172500,61207421,1301,1301,1301,1301,0
20240522,172400,61207421,1301,1301,1301,1301,0
20240522,172300,61207421,1301,1301,1301,1301,0
20240522,172200,61207421,1301,1301,1301,1301,0
20240522,172100,61207421,1301,1301,1301,1301,0
20240522,172000,61207421,1301,1301,1301,1301,0
20240522,171900,61207421,1301,1301,1301,1301,0
20240522,171800,61207421,1301,1301,1301,1301,0
20240522,171700,61207421,1301,1301,1301,1301,0
20240522,171600,61207421,1301,1301,1301,1301,0
20240522,171500,61207421,1301,1301,1301,1301,0
20240522,171400,61207421,1301,1301,1301,1301,0
20240522,171300,61207421,1301,1301,1301,1301,0
20240522,171200,61207421,1301,1301,1301,1301,0
20240522,171100,61207421,1301,1301,1301,1301,0
20240522,171000,61207421,1301,1301,1301,1301,0
20240522,170900,61207421,1301,1301,1301,1301,0
20240522,170800,61207421,1301,1301,1301,1301,0
20240522,170700,61207421,1301,1301,1301,1301,0
20240522,170600,61207421,1301,1301,1301,1301,0
20240522,170500,61207421,1301,1301,1301,1301,0
20240522,170400,61207421,1301,1301,1301,1301,0
20240522,170300,61207421,1301,1301,1301,1301,0
20240522,170200,61207421,1301,1301,1301,1301,0
20240522,170100,61207421,1301,1301,1301,1301,0
20240522,170000,61207421,1301,1301,1301,1301,0
20240522,165900,61207421,1301,1301,1301,1301,2315
20240522,165800,61207421,1301,1301,1301,1301,0
20240522,165700,61207421,1301,1301,1301,1301,0
20240522,165600,61207421,1301,1301,1301,1301,0
20240522,165500,61207421,1301,1301,1301,1301,0
20240522,165400,61207421,1301,1301,1301,1301,0
20240522,165300,61207421,1301,1301,1301,1301,0
20240522,165200,61207421,1301,1301,1301,1301,0
20240522,165100,61207421,1301,1301,1301,1301,0
20240522,165000,61207421,1301,1301,1301,1301,0
20240522,164900,61207421,1301,1301,1301,1301,0
20240522,164800,61207421,1301,1301,1301,1301,0
20240522,164700,61207421,1301,1301,1301,1301,0
20240522,164600,61207421,1301,1301,1301,1301,0
20240522,164500,61207421,1301,1301,1301,1301,0
20240522,164400,61207421,1301,1301,1301,1301,0
20240522,164300,61207421,1301,1301,1301,1301,0
20240522,164200,61207421,1301,1301,1301,1301,0
20240522,164100,61207421,1301,1301,1301,1301,0
20240522,164000,61207421,1301,1301,1301,1301,0
20240522,163900,61207421,1301,1301,1301,1301,0
20240522,163800,61207421,1301,1301,1301,1301,0
20240522,163700,61207421,1301,1301,1301,1301,0
20240522,163600,61207421,1301,1301,1301,1301,0
20240522,163500,61207421,1301,1301,1301,1301,0
20240522,163400,61207421,1301,1301,1301,1301,0
20240522,163300,61207421,1301,1301,1301,1301,0
20240522,163200,61207421,1301,1301,1301,1301,0
20240522,163100,61207421,1301,1301,1301,1301,0
20240522,163000,61207421,1301,1301,1301,1301,0
20240522,162900,61207421,1301,1301,1301,1301,2315
20240522,162800,61207421,1301,1301,1301,1301,0
20240522,162700,61207421,1301,1301,1301,1301,0
20240522,162600,61207421,1301,1301,1301,1301,0
20240522,162500,61207421,1301,1301,1301,1301,0
20240522,162400,61207421,1301,1301,1301,1301,0
20240522,162300,61207421,1301,1301,1301,1301,0
20240522,162200,61207421,1301,1301,1301,1301,0
20240522,162100,61207421,1301,1301,1301,1301,0
20240522,162000,61207421,1301,1301,1301,1301,0
20240522,161900,61207421,1301,1301,1301,1301,0
20240522,161800,61207421,1301,1301,1301,1301,0
20240522,161700,61207421,1301,1301,1301,1301,0
20240522,161600,61207421,1301,1301,1301,1301,0
20240522,161500,61207421,1301,1301,1301,1301,0
20240522,161400,61207421,1301,1301,1301,1301,0
20240522,161300,61207421,1301,1301,1301,1301,0
20240522,161200,61207421,1301,1301,1301,1301,0
20240522,161100,61207421,1301,1301,1301,1301,0
20240522,161000,61207421,1301,1301,1301,1301,0
20240522,160900,61207421,1301,1301,1301,1301,0
20240522,160800,61207421,1301,1301,1301,1301,0
20240522,160700,61207421,1301,1301,1301,1301,0
20240522,160600,61207421,1301,1301,1301,1301,0
20240522,160500,61207421,1301,1301,1301,1301,0
20240522,160400,61207421,1301,1301,1301,1301,0
20240522,160300,61207421,1301,1301,1301,1301,0
20240522,160200,61207421,1301,1301,1301,1301,0
20240522,160100,61207421,1301,1301,1301,1301,0
20240522,160000,61207421,1301,1301,1301,1301,0
20240522,155900,61207421,1301,1301,1301,1301,2315
20240522,155800,61207421,1301,1301,1301,1301,0
20240522,155700,61207421,1301,1301,1301,1301,0
20240522,155600,61207421,1301,1301,1301,1301,0
20240522,155500,61207421,1301,1301,1301,1301,0
20240522,155400,61207421,1301,1301,1301,1301,0
20240522,155300,61207421,1301,1301,1301,1301,0
20240522,155200,61207421,1301,1301,1301,1301,0
20240522,155100,61207421,1301,1301,1301,1301,0
20240522,155000,61207421,1301,1301,1301,1301,0
20240522,154900,61207421,1301,1301,1301,1301,0
20240522,154800,61207421,1301,1301,1301,1301,0
20240522,154700,61207421,1301,1301,1301,1301,0
20240522,154600,61207421,1301,1301,1301,1301,0
20240522,154500,61207421,1301,1301,1301,1301,0
20240522,154400,61207421,1301,1301,1301,1301,0
20240522,154300,61207421,1301,1301,1301,1301,0
20240522,154200,61207421,1301,1301,1301,1301,0
20240522,154100,61207421,1301,1301,1301,1301,0
20240522,154000,61207421,1301,1301,1301,1301,0
20240522,153900,61207421,1301,1301,1301,1301,0
20240522,153800,61207421,1301,1301,1301,1301,0
20240522,153700,61207421,1301,1301,1301,1301,0
20240522,153600,61207421,1301,1301,1301,1301,0
20240522,153500,61207421,1301,1301,1301,1301,0
20240522,153400,61207421,1301,1301,1301,1301,0
20240522,153300,61207421,1301,1301,1301,1301,0
20240522,153200,61207421,1301,1301,1301,1301,0
20240522,153100,61207421,1301,1301,1301,1301,0
20240522,153000,61207421,1301,1301,1301,1301,2315
20240522,152900,58195606,1301,1301,1301,1301,0
20240522,152800,58195606,1301,1301,1301,1301,0
20240522,152700,58195606,1301,1301,1301,1301,0
20240522,152600,58195606,1301,1301,1301,1301,0
20240522,152500,58195606,1301,1301,1301,1301,0
20240522,152400,58195606,1301,1301,1301,1301,0
20240522,152300,58195606,1301,1301,1301,1301,0
20240522,152200,58195606,1301,1301,1301,1301,0
20240522,152100,58195606,1301,1301,1301,1301,0
20240522,152000,58195606,1301,1301,1301,1301,0
20240522,151900,58195606,1301,1301,1301,1301,0
20240522,151800,58195606,1301,1301,1301,1301,0
20240522,151700,58195606,1301,1301,1301,1301,0
20240522,151600,58195606,1301,1301,1301,1301,10
20240522,151500,58182596,1293,1293,1293,1293,0
20240522,151400,58182596,1293,1293,1293,1293,0
20240522,151300,58182596,1293,1293,1293,1293,3
20240522,151200,58178717,1301,1301,1301,1301,0
20240522,151100,58178717,1301,1301,1301,1301,0
20240522,151000,58178717,1301,1301,1301,1301,0
20240522,150900,58178717,1301,1301,1301,1301,0
20240522,150800,58178717,1301,1301,1301,1301,0
20240522,150700,58178717,1301,1301,1301,1301,1
20240522,150600,58177416,1292,1292,1292,1292,0
20240522,150500,58177416,1292,1292,1292,1292,0
20240522,150400,58177416,1292,1292,1292,1292,0
20240522,150300,58177416,1292,1294,1294,1292,3455
20240522,150200,53711939,1302,1302,1302,1302,0
20240522,150100,53711939,1302,1302,1302,1302,0
20240522,150000,53711939,1302,1302,1302,1302,0
20240522,145900,53711939,1302,1302,1302,1302,0
20240522,145800,53711939,1302,1302,1302,1302,50
20240522,145700,53646839,1293,1293,1293,1293,0
20240522,145600,53646839,1293,1293,1293,1293,0
20240522,145500,53646839,1293,1293,1293,1293,0
20240522,145400,53646839,1293,1293,1293,1293,0
20240522,145300,53646839,1293,1293,1293,1293,0
20240522,145200,53646839,1293,1293,1293,1293,60
20240522,145100,53569259,1293,1294,1294,1293,1834
20240522,145000,51197010,1294,1294,1294,1294,0
20240522,144900,51197010,1294,1295,1295,1294,500
20240522,144800,50549916,1302,1302,1302,1302,0
20240522,144700,50549916,1302,1302,1302,1302,0
20240522,144600,50549916,1302,1302,1302,1302,0
20240522,144500,50549916,1302,1302,1302,1302,0
20240522,144400,50549916,1302,1302,1302,1302,0
20240522,144300,50549916,1302,1302,1302,1302,0
20240522,144200,50549916,1302,1302,1302,1302,0
20240522,144100,50549916,1302,1302,1302,1302,0
20240522,144000,50549916,1302,1302,1302,1302,0
20240522,143900,50549916,1302,1302,1302,1302,0
20240522,143800,50549916,1302,1302,1302,1302,0
20240522,143700,50549916,1302,1302,1302,1302,0
20240522,143600,50549916,1302,1302,1302,1302,0
20240522,143500,50549916,1302,1297,1302,1297,652
20240522,143400,49704255,1294,1294,1294,1294,0
20240522,143300,49704255,1294,1294,1294,1294,0
20240522,143200,49704255,1294,1294,1294,1294,0
20240522,143100,49704255,1294,1294,1294,1294,0
20240522,143000,49704255,1294,1294,1294,1294,0
20240522,142900,49704255,1294,1296,1296,1294,771
20240522,142800,48705833,1297,1297,1297,1297,0
20240522,142700,48705833,1297,1297,1297,1297,165
20240522,142600,48491828,1298,1298,1298,1298,0
20240522,142500,48491828,1298,1298,1298,1298,1000
20240522,142400,47193828,1297,1297,1297,1297,607
20240522,142300,46406549,1298,1298,1298,1298,0
20240522,142200,46406549,1298,1298,1298,1298,0
20240522,142100,46406549,1298,1298,1298,1298,0
20240522,142000,46406549,1298,1298,1298,1298,0
20240522,141900,46406549,1298,1298,1298,1298,237
20240522,141800,46098923,1298,1298,1298,1298,444
20240522,141700,45522611,1299,1299,1299,1299,0
20240522,141600,45522611,1299,1299,1299,1299,0
20240522,141500,45522611,1299,1299,1299,1299,0
20240522,141400,45522611,1299,1299,1299,1299,0
20240522,141300,45522611,1299,1299,1299,1299,200
20240522,141200,45262811,1303,1303,1303,1303,0
20240522,141100,45262811,1303,1303,1303,1303,37
20240522,141000,45214600,1298,1298,1298,1298,40
20240522,140900,45162680,1298,1298,1298,1298,567
20240522,140800,44426714,1298,1298,1298,1298,0
20240522,140700,44426714,1298,1298,1298,1298,0
20240522,140600,44426714,1298,1298,1298,1298,0
20240522,140500,44426714,1298,1298,1298,1298,0
20240522,140400,44426714,1298,1298,1298,1298,433
20240522,140300,43864680,1298,1298,1298,1298,0
20240522,140200,43864680,1298,1298,1298,1298,0
20240522,140100,43864680,1298,1298,1298,1298,0
20240522,140000,43864680,1298,1298,1298,1298,0
20240522,135900,43864680,1298,1298,1298,1298,0
20240522,135800,43864680,1298,1298,1298,1298,0
20240522,135700,43864680,1298,1298,1298,1298,0
20240522,135600,43864680,1298,1298,1298,1298,10
20240522,135500,43851700,1304,1304,1304,1304,0
20240522,135400,43851700,1304,1304,1304,1304,1
20240522,135300,43850396,1304,1304,1304,1304,0
20240522,135200,43850396,1304,1304,1304,1304,0
20240522,135100,43850396,1304,1304,1304,1304,0
20240522,135000,43850396,1304,1304,1304,1304,2
20240522,134900,43847788,1304,1304,1304,1304,0
20240522,134800,43847788,1304,1304,1304,1304,1
20240522,134700,43846484,1304,1304,1304,1304,0
20240522,134600,43846484,1304,1304,1304,1304,0
20240522,134500,43846484,1304,1304,1304,1304,0
20240522,134400,43846484,1304,1304,1304,1304,0
20240522,134300,43846484,1304,1304,1304,1304,0
20240522,134200,43846484,1304,1304,1304,1304,1
20240522,134100,43845180,1297,1297,1297,1297,0
20240522,134000,43845180,1297,1297,1297,1297,0
20240522,133900,43845180,1297,1297,1297,1297,0
20240522,133800,43845180,1297,1299,1299,1297,706
20240522,133700,42929417,1305,1305,1305,1305,0
20240522,133600,42929417,1305,1305,1305,1305,1
20240522,133500,42928112,1305,1305,1305,1305,0
20240522,133400,42928112,1305,1305,1305,1305,0
20240522,133300,42928112,1305,1305,1305,1305,0
20240522,133200,42928112,1305,1305,1305,1305,0
20240522,133100,42928112,1305,1305,1305,1305,0
20240522,133000,42928112,1305,1305,1305,1305,1
20240522,132900,42926807,1305,1305,1305,1305,0
20240522,132800,42926807,1305,1305,1305,1305,0
20240522,132700,42926807,1305,1305,1305,1305,0
20240522,132600,42926807,1305,1305,1305,1305,0
20240522,132500,42926807,1305,1305,1305,1305,0
20240522,132400,42926807,1305,1305,1305,1305,1
20240522,132300,42925502,1304,1304,1304,1304,0
20240522,132200,42925502,1304,1304,1304,1304,0
20240522,132100,42925502,1304,1304,1304,1304,0
20240522,132000,42925502,1304,1304,1304,1304,0
20240522,131900,42925502,1304,1304,1304,1304,231
20240522,131800,42624278,1305,1305,1305,1305,1
20240522,131700,42622973,1306,1306,1306,1306,0
20240522,131600,42622973,1306,1306,1306,1306,0
20240522,131500,42622973,1306,1306,1306,1306,0
20240522,131400,42622973,1306,1305,1306,1305,40
20240522,131300,42570734,1305,1305,1305,1305,0
20240522,131200,42570734,1305,1305,1305,1305,1
20240522,131100,42569429,1306,1306,1306,1306,0
20240522,131000,42569429,1306,1306,1306,1306,0
20240522,130900,42569429,1306,1306,1306,1306,0
20240522,130800,42569429,1306,1306,1306,1306,0
20240522,130700,42569429,1306,1306,1306,1306,0
20240522,130600,42569429,1306,1306,1306,1306,1
20240522,130500,42568123,1307,1307,1307,1307,0
20240522,130400,42568123,1307,1307,1307,1307,0
20240522,130300,42568123,1307,1307,1307,1307,0
20240522,130200,42568123,1307,1307,1307,1307,0
20240522,130100,42568123,1307,1307,1307,1307,0
20240522,130000,42568123,1307,1307,1307,1307,1
20240522,125900,42566816,1307,1300,1307,1300,500
20240522,125800,41913673,1297,1297,1297,1297,0
20240522,125700,41913673,1297,1297,1297,1297,0
20240522,125600,41913673,1297,1297,1297,1297,0
20240522,125500,41913673,1297,1297,1297,1297,0
20240522,125400,41913673,1297,1297,1297,1297,0
20240522,125300,41913673,1297,1297,1297,1297,0
20240522,125200,41913673,1297,1297,1297,1297,0
20240522,125100,41913673,1297,1297,1297,1297,0
20240522,125000,41913673,1297,1297,1297,1297,0
20240522,124900,41913673,1297,1297,1297,1297,0
20240522,124800,41913673,1297,1297,1297,1297,0
20240522,124700,41913673,1297,1297,1297,1297,0
20240522,124600,41913673,1297,1297,1297,1297,0
20240522,124500,41913673,1297,1297,1297,1297,0
20240522,124400,41913673,1297,1297,1297,1297,0
20240522,124300,41913673,1297,1297,1297,1297,0
20240522,124200,41913673,1297,1297,1297,1297,0
20240522,124100,41913673,1297,1297,1297,1297,0
20240522,124000,41913673,1297,1297,1297,1297,0
20240522,123900,41913673,1297,1297,1297,1297,0
20240522,123800,41913673,1297,1297,1297,1297,0
20240522,123700,41913673,1297,1297,1297,1297,0
20240522,123600,41913673,1297,1297,1297,1297,0
20240522,123500,41913673,1297,1297,1297,1297,5
20240522,123400,41907188,1298,1298,1298,1298,0
20240522,123300,41907188,1298,1298,1298,1298,0
20240522,123200,41907188,1298,1298,1298,1298,0
20240522,123100,41907188,1298,1298,1298,1298,0
20240522,123000,41907188,1298,1298,1298,1298,0
20240522,122900,41907188,1298,1298,1298,1298,0
20240522,122800,41907188,1298,1298,1298,1298,0
20240522,122700,41907188,1298,1298,1298,1298,0
20240522,122600,41907188,1298,1298,1298,1298,42
20240522,122500,41852672,1298,1298,1298,1298,13
20240522,122400,41835798,1298,1298,1298,1298,0
20240522,122300,41835798,1298,1298,1298,1298,0
20240522,122200,41835798,1298,1298,1298,1298,1
20240522,122100,41834500,1307,1307,1307,1307,0
20240522,122000,41834500,1307,1307,1307,1307,0
20240522,121900,41834500,1307,1307,1307,1307,0
20240522,121800,41834500,1307,1307,1307,1307,6
20240522,121700,41826658,1307,1307,1307,1307,0
20240522,121600,41826658,1307,1307,1307,1307,0
20240522,121500,41826658,1307,1307,1307,1307,0
20240522,121400,41826658,1307,1307,1307,1307,1
20240522,121300,41825351,1297,1297,1297,1297,0
20240522,121200,41825351,1297,1297,1297,1297,0
20240522,121100,41825351,1297,1297,1297,1297,308
20240522,121000,41425875,1297,1297,1297,1297,0
20240522,120900,41425875,1297,1297,1297,1297,0
20240522,120800,41425875,1297,1297,1297,1297,3
20240522,120700,41421984,1297,1297,1297,1297,0
20240522,120600,41421984,1297,1297,1297,1297,19
20240522,120500,41397341,1297,1297,1297,1297,0
20240522,120400,41397341,1297,1297,1297,1297,1
20240522,120300,41396044,1295,1295,1295,1295,0
20240522,120200,41396044,1295,1295,1295,1295,0
20240522,120100,41396044,1295,1295,1295,1295,0
20240522,120000,41396044,1295,1295,1295,1295,0
20240522,115900,41396044,1295,1295,1295,1295,0
20240522,115800,41396044,1295,1295,1295,1295,0
20240522,115700,41396044,1295,1295,1295,1295,0
20240522,115600,41396044,1295,1295,1295,1295,0
20240522,115500,41396044,1295,1295,1295,1295,0
20240522,115400,41396044,1295,1295,1295,1295,0
20240522,115300,41396044,1295,1295,1295,1295,0
20240522,115200,41396044,1295,1295,1295,1295,0
20240522,115100,41396044,1295,1295,1295,1295,83
20240522,115000,41288559,1295,1295,1295,1295,55
20240522,114900,41217334,1295,1298,1298,1295,565
20240522,114800,40484991,1301,1301,1301,1301,0
20240522,114700,40484991,1301,1301,1301,1301,0
20240522,114600,40484991,1301,1301,1301,1301,0
20240522,114500,40484991,1301,1301,1301,1301,26
20240522,114400,40451165,1302,1302,1302,1302,17
20240522,114300,40429031,1303,1303,1303,1303,73
20240522,114200,40333912,1310,1310,1310,1310,0
20240522,114100,40333912,1310,1300,1310,1300,100
20240522,114000,40203538,1300,1300,1300,1300,0
20240522,113900,40203538,1300,1300,1300,1300,1
20240522,113800,40202238,1297,1297,1297,1297,0
20240522,113700,40202238,1297,1297,1297,1297,0
20240522,113600,40202238,1297,1297,1297,1297,0
20240522,113500,40202238,1297,1297,1297,1297,0
20240522,113400,40202238,1297,1297,1297,1297,0
20240522,113300,40202238,1297,1297,1297,1297,0
20240522,113200,40202238,1297,1297,1297,1297,0
20240522,113100,40202238,1297,1297,1297,1297,0
20240522,113000,40202238,1297,1297,1297,1297,12
20240522,112900,40186674,1297,1297,1297,1297,0
20240522,112800,40186674,1297,1297,1297,1297,0
20240522,112700,40186674,1297,1297,1297,1297,0
20240522,112600,40186674,1297,1297,1297,1297,0
20240522,112500,40186674,1297,1297,1297,1297,0
20240522,112400,40186674,1297,1297,1297,1297,0
20240522,112300,40186674,1297,1297,1297,1297,0
20240522,112200,40186674,1297,1297,1297,1297,0
20240522,112100,40186674,1297,1297,1297,1297,0
20240522,112000,40186674,1297,1297,1297,1297,0
20240522,111900,40186674,1297,1297,1297,1297,0
20240522,111800,40186674,1297,1297,1297,1297,0
20240522,111700,40186674,1297,1297,1297,1297,80
20240522,111600,40082914,1297,1297,1297,1297,0
20240522,111500,40082914,1297,1297,1297,1297,0
20240522,111400,40082914,1297,1297,1297,1297,0
20240522,111300,40082914,1297,1297,1297,1297,0
20240522,111200,40082914,1297,1298,1298,1297,385
20240522,111100,39583251,1300,1300,1300,1300,4
20240522,111000,39578051,1300,1300,1300,1300,307
20240522,110900,39178951,1300,1300,1300,1300,0
20240522,110800,39178951,1300,1300,1300,1300,0
20240522,110700,39178951,1300,1300,1300,1300,4
20240522,110600,39173751,1300,1300,1300,1300,0
20240522,110500,39173751,1300,1300,1300,1300,0
20240522,110400,39173751,1300,1300,1300,1300,7
20240522,110300,39164651,1300,1300,1300,1300,0
20240522,110200,39164651,1300,1300,1300,1300,0
20240522,110100,39164651,1300,1300,1300,1300,0
20240522,110000,39164651,1300,1300,1300,1300,10
20240522,105900,39151651,1300,1300,1300,1300,0
20240522,105800,39151651,1300,1300,1300,1300,0
20240522,105700,39151651,1300,1300,1300,1300,0
20240522,105600,39151651,1300,1300,1300,1300,700
20240522,105500,38241651,1300,1300,1300,1300,0
20240522,105400,38241651,1300,1300,1300,1300,0
20240522,105300,38241651,1300,1300,1300,1300,300
20240522,105200,37851651,1300,1300,1300,1300,0
20240522,105100,37851651,1300,1300,1300,1300,0
20240522,105000,37851651,1300,1300,1300,1300,0
20240522,104900,37851651,1300,1300,1300,1300,0
20240522,104800,37851651,1300,1300,1300,1300,0
20240522,104700,37851651,1300,1300,1300,1300,0
20240522,104600,37851651,1300,1300,1300,1300,0
20240522,104500,37851651,1300,1300,1300,1300,0
20240522,104400,37851651,1300,1300,1300,1300,0
20240522,104300,37851651,1300,1300,1300,1300,0
20240522,104200,37851651,1300,1300,1300,1300,0
20240522,104100,37851651,1300,1300,1300,1300,0
20240522,104000,37851651,1300,1300,1300,1300,1
20240522,103900,37850351,1294,1294,1294,1294,0
20240522,103800,37850351,1294,1295,1295,1294,1000
20240522,103700,36555749,1295,1296,1296,1295,67
20240522,103600,36468969,1295,1295,1295,1295,0
20240522,103500,36468969,1295,1295,1295,1295,0
20240522,103400,36468969,1295,1295,1295,1295,0
20240522,103300,36468969,1295,1295,1295,1295,0
20240522,103200,36468969,1295,1295,1295,1295,0
20240522,103100,36468969,1295,1295,1295,1295,0
20240522,103000,36468969,1295,1295,1295,1295,0
20240522,102900,36468969,1295,1295,1295,1295,2
20240522,102800,36466379,1295,1295,1295,1295,0
20240522,102700,36466379,1295,1295,1295,1295,81
20240522,102600,36361484,1294,1294,1294,1294,0
20240522,102500,36361484,1294,1294,1294,1294,10
20240522,102400,36348544,1294,1294,1294,1294,150
20240522,102300,36154444,1295,1295,1295,1295,96
20240522,102200,36030124,1295,1295,1295,1295,0
20240522,102100,36030124,1295,1295,1295,1295,0
20240522,102000,36030124,1295,1295,1295,1295,0
20240522,101900,36030124,1295,1295,1295,1295,0
20240522,101800,36030124,1295,1295,1295,1295,382
20240522,101700,35535434,1295,1295,1295,1295,0
20240522,101600,35535434,1295,1295,1295,1295,0
20240522,101500,35535434,1295,1295,1295,1295,0
20240522,101400,35535434,1295,1295,1295,1295,95
20240522,101300,35412409,1294,1294,1294,1294,0
20240522,101200,35412409,1294,1298,1298,1294,1974
20240522,101100,32856195,1297,1297,1297,1297,0
20240522,101000,32856195,1297,1297,1297,1297,0
20240522,100900,32856195,1297,1297,1297,1297,0
20240522,100800,32856195,1297,1297,1297,1297,0
20240522,100700,32856195,1297,1297,1297,1297,0
20240522,100600,32856195,1297,1297,1297,1297,0
20240522,100500,32856195,1297,1297,1297,1297,0
20240522,100400,32856195,1297,1297,1297,1297,0
20240522,100300,32856195,1297,1297,1297,1297,0
20240522,100200,32856195,1297,1297,1297,1297,716
20240522,100100,31927543,1297,1297,1297,1297,0
20240522,100000,31927543,1297,1297,1297,1297,0
20240522,095900,31927543,1297,1297,1297,1297,0
20240522,095800,31927543,1297,1297,1297,1297,1000
20240522,095700,30630543,1297,1293,1297,1293,384
20240522,095600,30134023,1293,1293,1293,1293,13
20240522,095500,30117214,1297,1297,1297,1297,0
20240522,095400,30117214,1297,1297,1297,1297,1
20240522,095300,30115917,1297,1297,1297,1297,1071
20240522,095200,28726830,1292,1292,1292,1292,1894
20240522,095100,26279782,1293,1293,1293,1293,190
20240522,095000,26034112,1293,1293,1293,1293,0
20240522,094900,26034112,1293,1293,1293,1293,10
20240522,094800,26021182,1293,1293,1293,1293,0
20240522,094700,26021182,1293,1293,1293,1293,0
20240522,094600,26021182,1293,1293,1293,1293,0
20240522,094500,26021182,1293,1293,1293,1293,0
20240522,094400,26021182,1293,1293,1293,1293,0
20240522,094300,26021182,1293,1293,1293,1293,12
20240522,094200,26005666,1293,1293,1293,1293,26
20240522,094100,25972048,1292,1292,1292,1292,330
20240522,094000,25545688,1292,1292,1292,1292,81
20240522,093900,25441036,1292,1292,1292,1292,0
20240522,093800,25441036,1292,1292,1292,1292,0
20240522,093700,25441036,1292,1292,1292,1292,0
20240522,093600,25441036,1292,1292,1292,1292,0
20240522,093500,25441036,1292,1292,1292,1292,0
20240522,093400,25441036,1292,1297,1297,1292,97
20240522,093300,25315707,1291,1291,1291,1291,0
20240522,093200,25315707,1291,1291,1291,1291,0
20240522,093100,25315707,1291,1291,1291,1291,0
20240522,093000,25315707,1291,1296,1297,1291,519
20240522,092900,24645637,1291,1291,1291,1291,0
20240522,092800,24645637,1291,1291,1291,1291,2242
20240522,092700,21751215,1291,1291,1291,1291,708
20240522,092600,20837187,1292,1292,1292,1292,758
20240522,092500,19857851,1292,1292,1292,1292,0
20240522,092400,19857851,1292,1292,1292,1292,0
20240522,092300,19857851,1292,1292,1292,1292,0
20240522,092200,19857851,1292,1292,1292,1292,0
20240522,092100,19857851,1292,1292,1292,1292,0
20240522,092000,19857851,1292,1292,1292,1292,30
20240522,091900,19819091,1292,1292,1292,1292,0
20240522,091800,19819091,1292,1292,1292,1292,0
20240522,091700,19819091,1292,1292,1292,1292,379
20240522,091600,19329423,1292,1292,1292,1292,0
20240522,091500,19329423,1292,1292,1292,1292,1378
20240522,091400,17549047,1292,1292,1292,1292,0
20240522,091300,17549047,1292,1292,1292,1292,0
20240522,091200,17549047,1292,1293,1293,1292,192
20240522,091100,17300832,1292,1292,1292,1292,0
20240522,091000,17300832,1292,1291,1292,1291,1338
20240522,090900,15572393,1292,1292,1292,1292,1655
20240522,090800,13434133,1293,1293,1293,1293,111
20240522,090700,13290610,1293,1296,1296,1293,970
20240522,090600,12035859,1296,1297,1297,1296,191
20240522,090500,11788133,1299,1303,1303,1299,2758
20240522,090400,8199427,1305,1307,1307,1305,565
20240522,090300,7462052,1312,1312,1312,1312,0
20240522,090200,7462052,1312,1312,1312,1312,2011
20240522,090100,4823620,1312,1312,1312,1312,1244
20240522,090000,3191492,1312,1313,1313,1312,2431