KissMeData/033170/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,191400,1730745542,1577,1577,1577,1577,22280
20240523,191300,1730745542,1577,1577,1577,1577,0
20240523,191200,1730745542,1577,1577,1577,1577,0
20240523,191100,1730745542,1577,1577,1577,1577,0
20240523,191000,1730745542,1577,1577,1577,1577,0
20240523,190900,1730745542,1577,1577,1577,1577,0
20240523,190800,1730745542,1577,1577,1577,1577,0
20240523,190700,1730745542,1577,1577,1577,1577,0
20240523,190600,1730745542,1577,1577,1577,1577,0
20240523,190500,1730745542,1577,1577,1577,1577,0
20240523,190400,1730745542,1577,1577,1577,1577,0
20240523,190300,1730745542,1577,1577,1577,1577,0
20240523,190200,1730745542,1577,1577,1577,1577,0
20240523,190100,1730745542,1577,1577,1577,1577,0
20240523,190000,1730745542,1577,1577,1577,1577,0
20240523,185900,1730745542,1577,1577,1577,1577,0
20240523,185800,1730745542,1577,1577,1577,1577,0
20240523,185700,1730745542,1577,1577,1577,1577,0
20240523,185600,1730745542,1577,1577,1577,1577,0
20240523,185500,1730745542,1577,1577,1577,1577,0
20240523,185400,1730745542,1577,1577,1577,1577,0
20240523,185300,1730745542,1577,1577,1577,1577,0
20240523,185200,1730745542,1577,1577,1577,1577,0
20240523,185100,1730745542,1577,1577,1577,1577,0
20240523,185000,1730745542,1577,1577,1577,1577,0
20240523,184900,1730745542,1577,1577,1577,1577,0
20240523,184800,1730745542,1577,1577,1577,1577,0
20240523,184700,1730745542,1577,1577,1577,1577,0
20240523,184600,1730745542,1577,1577,1577,1577,0
20240523,184500,1730745542,1577,1577,1577,1577,0
20240523,184400,1730745542,1577,1577,1577,1577,22280
20240523,184300,1730745542,1577,1577,1577,1577,0
20240523,184200,1730745542,1577,1577,1577,1577,0
20240523,184100,1730745542,1577,1577,1577,1577,0
20240523,184000,1730745542,1577,1577,1577,1577,0
20240523,183900,1730745542,1577,1577,1577,1577,0
20240523,183800,1730745542,1577,1577,1577,1577,0
20240523,183700,1730745542,1577,1577,1577,1577,0
20240523,183600,1730745542,1577,1577,1577,1577,0
20240523,183500,1730745542,1577,1577,1577,1577,0
20240523,183400,1730745542,1577,1577,1577,1577,0
20240523,183300,1730745542,1577,1577,1577,1577,0
20240523,183200,1730745542,1577,1577,1577,1577,0
20240523,183100,1730745542,1577,1577,1577,1577,0
20240523,183000,1730745542,1577,1577,1577,1577,0
20240523,182900,1730745542,1577,1577,1577,1577,0
20240523,182800,1730745542,1577,1577,1577,1577,0
20240523,182700,1730745542,1577,1577,1577,1577,0
20240523,182600,1730745542,1577,1577,1577,1577,0
20240523,182500,1730745542,1577,1577,1577,1577,0
20240523,182400,1730745542,1577,1577,1577,1577,0
20240523,182300,1730745542,1577,1577,1577,1577,0
20240523,182200,1730745542,1577,1577,1577,1577,0
20240523,182100,1730745542,1577,1577,1577,1577,0
20240523,182000,1730745542,1577,1577,1577,1577,0
20240523,181900,1730745542,1577,1577,1577,1577,0
20240523,181800,1730745542,1577,1577,1577,1577,0
20240523,181700,1730745542,1577,1577,1577,1577,0
20240523,181600,1730745542,1577,1577,1577,1577,0
20240523,181500,1730745542,1577,1577,1577,1577,0
20240523,181400,1730745542,1577,1577,1577,1577,22280
20240523,181300,1730745542,1577,1577,1577,1577,0
20240523,181200,1730745542,1577,1577,1577,1577,0
20240523,181100,1730745542,1577,1577,1577,1577,0
20240523,181000,1730745542,1577,1577,1577,1577,0
20240523,180900,1730745542,1577,1577,1577,1577,0
20240523,180800,1730745542,1577,1577,1577,1577,0
20240523,180700,1730745542,1577,1577,1577,1577,0
20240523,180600,1730745542,1577,1577,1577,1577,0
20240523,180500,1730745542,1577,1577,1577,1577,0
20240523,180400,1730745542,1577,1577,1577,1577,0
20240523,180300,1730745542,1577,1577,1577,1577,0
20240523,180200,1730745542,1577,1577,1577,1577,0
20240523,180100,1730745542,1577,1577,1577,1577,0
20240523,180000,1730745542,1577,1577,1577,1577,0
20240523,175900,1730745542,1577,1577,1577,1577,0
20240523,175800,1730745542,1577,1577,1577,1577,0
20240523,175700,1730745542,1577,1577,1577,1577,0
20240523,175600,1730745542,1577,1577,1577,1577,0
20240523,175500,1730745542,1577,1577,1577,1577,0
20240523,175400,1730745542,1577,1577,1577,1577,0
20240523,175300,1730745542,1577,1577,1577,1577,0
20240523,175200,1730745542,1577,1577,1577,1577,0
20240523,175100,1730745542,1577,1577,1577,1577,0
20240523,175000,1730745542,1577,1577,1577,1577,0
20240523,174900,1730745542,1577,1577,1577,1577,0
20240523,174800,1730745542,1577,1577,1577,1577,0
20240523,174700,1730745542,1577,1577,1577,1577,0
20240523,174600,1730745542,1577,1577,1577,1577,0
20240523,174500,1730745542,1577,1577,1577,1577,0
20240523,174400,1730745542,1577,1577,1577,1577,22280
20240523,174300,1730745542,1577,1577,1577,1577,0
20240523,174200,1730745542,1577,1577,1577,1577,0
20240523,174100,1730745542,1577,1577,1577,1577,0
20240523,174000,1730745542,1577,1577,1577,1577,0
20240523,173900,1730745542,1577,1577,1577,1577,0
20240523,173800,1730745542,1577,1577,1577,1577,0
20240523,173700,1730745542,1577,1577,1577,1577,0
20240523,173600,1730745542,1577,1577,1577,1577,0
20240523,173500,1730745542,1577,1577,1577,1577,0
20240523,173400,1730745542,1577,1577,1577,1577,0
20240523,173300,1730745542,1577,1577,1577,1577,0
20240523,173200,1730745542,1577,1577,1577,1577,0
20240523,173100,1730745542,1577,1577,1577,1577,0
20240523,173000,1730745542,1577,1577,1577,1577,0
20240523,172900,1730745542,1577,1577,1577,1577,0
20240523,172800,1730745542,1577,1577,1577,1577,0
20240523,172700,1730745542,1577,1577,1577,1577,0
20240523,172600,1730745542,1577,1577,1577,1577,0
20240523,172500,1730745542,1577,1577,1577,1577,0
20240523,172400,1730745542,1577,1577,1577,1577,0
20240523,172300,1730745542,1577,1577,1577,1577,0
20240523,172200,1730745542,1577,1577,1577,1577,0
20240523,172100,1730745542,1577,1577,1577,1577,0
20240523,172000,1730745542,1577,1577,1577,1577,0
20240523,171900,1730745542,1577,1577,1577,1577,0
20240523,171800,1730745542,1577,1577,1577,1577,0
20240523,171700,1730745542,1577,1577,1577,1577,0
20240523,171600,1730745542,1577,1577,1577,1577,0
20240523,171500,1730745542,1577,1577,1577,1577,0
20240523,171400,1730745542,1577,1577,1577,1577,22280
20240523,171300,1730745542,1577,1577,1577,1577,0
20240523,171200,1730745542,1577,1577,1577,1577,0
20240523,171100,1730745542,1577,1577,1577,1577,0
20240523,171000,1730745542,1577,1577,1577,1577,0
20240523,170900,1730745542,1577,1577,1577,1577,0
20240523,170800,1730745542,1577,1577,1577,1577,0
20240523,170700,1730745542,1577,1577,1577,1577,0
20240523,170600,1730745542,1577,1577,1577,1577,0
20240523,170500,1730745542,1577,1577,1577,1577,0
20240523,170400,1730745542,1577,1577,1577,1577,0
20240523,170300,1730745542,1577,1577,1577,1577,0
20240523,170200,1730745542,1577,1577,1577,1577,0
20240523,170100,1730745542,1577,1577,1577,1577,0
20240523,170000,1730745542,1577,1577,1577,1577,0
20240523,165900,1730745542,1577,1577,1577,1577,0
20240523,165800,1730745542,1577,1577,1577,1577,0
20240523,165700,1730745542,1577,1577,1577,1577,0
20240523,165600,1730745542,1577,1577,1577,1577,0
20240523,165500,1730745542,1577,1577,1577,1577,0
20240523,165400,1730745542,1577,1577,1577,1577,0
20240523,165300,1730745542,1577,1577,1577,1577,0
20240523,165200,1730745542,1577,1577,1577,1577,0
20240523,165100,1730745542,1577,1577,1577,1577,0
20240523,165000,1730745542,1577,1577,1577,1577,0
20240523,164900,1730745542,1577,1577,1577,1577,0
20240523,164800,1730745542,1577,1577,1577,1577,0
20240523,164700,1730745542,1577,1577,1577,1577,0
20240523,164600,1730745542,1577,1577,1577,1577,0
20240523,164500,1730745542,1577,1577,1577,1577,0
20240523,164400,1730745542,1577,1577,1577,1577,22280
20240523,164300,1730745542,1577,1577,1577,1577,0
20240523,164200,1730745542,1577,1577,1577,1577,0
20240523,164100,1730745542,1577,1577,1577,1577,0
20240523,164000,1730745542,1577,1577,1577,1577,0
20240523,163900,1730745542,1577,1577,1577,1577,0
20240523,163800,1730745542,1577,1577,1577,1577,0
20240523,163700,1730745542,1577,1577,1577,1577,0
20240523,163600,1730745542,1577,1577,1577,1577,0
20240523,163500,1730745542,1577,1577,1577,1577,0
20240523,163400,1730745542,1577,1577,1577,1577,0
20240523,163300,1730745542,1577,1577,1577,1577,0
20240523,163200,1730745542,1577,1577,1577,1577,0
20240523,163100,1730745542,1577,1577,1577,1577,0
20240523,163000,1730745542,1577,1577,1577,1577,0
20240523,162900,1730745542,1577,1577,1577,1577,0
20240523,162800,1730745542,1577,1577,1577,1577,0
20240523,162700,1730745542,1577,1577,1577,1577,0
20240523,162600,1730745542,1577,1577,1577,1577,0
20240523,162500,1730745542,1577,1577,1577,1577,0
20240523,162400,1730745542,1577,1577,1577,1577,0
20240523,162300,1730745542,1577,1577,1577,1577,0
20240523,162200,1730745542,1577,1577,1577,1577,0
20240523,162100,1730745542,1577,1577,1577,1577,0
20240523,162000,1730745542,1577,1577,1577,1577,0
20240523,161900,1730745542,1577,1577,1577,1577,0
20240523,161800,1730745542,1577,1577,1577,1577,0
20240523,161700,1730745542,1577,1577,1577,1577,0
20240523,161600,1730745542,1577,1577,1577,1577,0
20240523,161500,1730745542,1577,1577,1577,1577,0
20240523,161400,1730745542,1577,1577,1577,1577,22280
20240523,161300,1730745542,1577,1577,1577,1577,0
20240523,161200,1730745542,1577,1577,1577,1577,0
20240523,161100,1730745542,1577,1577,1577,1577,0
20240523,161000,1730745542,1577,1577,1577,1577,0
20240523,160900,1730745542,1577,1577,1577,1577,0
20240523,160800,1730745542,1577,1577,1577,1577,0
20240523,160700,1730745542,1577,1577,1577,1577,0
20240523,160600,1730745542,1577,1577,1577,1577,0
20240523,160500,1730745542,1577,1577,1577,1577,0
20240523,160400,1730745542,1577,1577,1577,1577,0
20240523,160300,1730745542,1577,1577,1577,1577,0
20240523,160200,1730745542,1577,1577,1577,1577,0
20240523,160100,1730745542,1577,1577,1577,1577,0
20240523,160000,1730745542,1577,1577,1577,1577,0
20240523,155900,1730745542,1577,1577,1577,1577,0
20240523,155800,1730745542,1577,1577,1577,1577,0
20240523,155700,1730745542,1577,1577,1577,1577,0
20240523,155600,1730745542,1577,1577,1577,1577,0
20240523,155500,1730745542,1577,1577,1577,1577,0
20240523,155400,1730745542,1577,1577,1577,1577,0
20240523,155300,1730745542,1577,1577,1577,1577,0
20240523,155200,1730745542,1577,1577,1577,1577,0
20240523,155100,1730745542,1577,1577,1577,1577,0
20240523,155000,1730745542,1577,1577,1577,1577,0
20240523,154900,1730745542,1577,1577,1577,1577,0
20240523,154800,1730745542,1577,1577,1577,1577,0
20240523,154700,1730745542,1577,1577,1577,1577,0
20240523,154600,1730745542,1577,1577,1577,1577,0
20240523,154500,1730745542,1577,1577,1577,1577,0
20240523,154400,1730745542,1577,1577,1577,1577,22280
20240523,154300,1730745542,1577,1577,1577,1577,0
20240523,154200,1730745542,1577,1577,1577,1577,0
20240523,154100,1730745542,1577,1577,1577,1577,0
20240523,154000,1730745542,1577,1577,1577,1577,0
20240523,153900,1730745542,1577,1577,1577,1577,0
20240523,153800,1730745542,1577,1577,1577,1577,0
20240523,153700,1730745542,1577,1577,1577,1577,0
20240523,153600,1730745542,1577,1577,1577,1577,0
20240523,153500,1730745542,1577,1577,1577,1577,0
20240523,153400,1730745542,1577,1577,1577,1577,0
20240523,153300,1730745542,1577,1577,1577,1577,0
20240523,153200,1730745542,1577,1577,1577,1577,0
20240523,153100,1730745542,1577,1577,1577,1577,0
20240523,153000,1730745542,1577,1577,1577,1577,22280
20240523,152900,1695609982,1582,1582,1582,1582,0
20240523,152800,1695609982,1582,1582,1582,1582,0
20240523,152700,1695609982,1582,1582,1582,1582,0
20240523,152600,1695609982,1582,1582,1582,1582,0
20240523,152500,1695609982,1582,1582,1582,1582,0
20240523,152400,1695609982,1582,1582,1582,1582,0
20240523,152300,1695609982,1582,1582,1582,1582,0
20240523,152200,1695609982,1582,1582,1582,1582,0
20240523,152100,1695609982,1582,1582,1582,1582,0
20240523,152000,1695609982,1582,1582,1582,1582,0
20240523,151900,1695609982,1582,1582,1583,1578,6855
20240523,151800,1684774186,1581,1581,1581,1581,642
20240523,151700,1683759184,1581,1581,1581,1580,107
20240523,151600,1683590117,1580,1580,1580,1579,1894
20240523,151500,1680598597,1580,1580,1580,1578,746
20240523,151400,1679420543,1580,1579,1580,1578,15
20240523,151300,1679396847,1578,1578,1578,1576,2095
20240523,151200,1676093828,1576,1576,1576,1576,165
20240523,151100,1675833788,1575,1576,1576,1575,309
20240523,151000,1675347007,1575,1579,1579,1575,25702
20240523,150900,1634820343,1578,1578,1578,1578,0
20240523,150800,1634820343,1578,1582,1582,1578,10614
20240523,150700,1618057398,1580,1581,1581,1580,1540
20240523,150600,1615623841,1581,1583,1583,1581,3729
20240523,150500,1609726867,1583,1587,1587,1582,6525
20240523,150400,1599390228,1587,1587,1587,1587,450
20240523,150300,1598676078,1583,1587,1587,1583,1572
20240523,150200,1596186928,1588,1588,1588,1588,0
20240523,150100,1596186928,1588,1588,1588,1588,0
20240523,150000,1596186928,1588,1588,1588,1588,0
20240523,145900,1596186928,1588,1588,1588,1588,0
20240523,145800,1596186928,1588,1585,1588,1585,144
20240523,145700,1595958619,1585,1585,1585,1585,315
20240523,145600,1595459344,1583,1583,1583,1583,5000
20240523,145500,1587544344,1583,1583,1585,1583,254
20240523,145400,1587142062,1585,1583,1585,1583,3121
20240523,145300,1582196904,1583,1584,1584,1583,4044
20240523,145200,1575791363,1584,1585,1585,1584,6319
20240523,145100,1565775749,1588,1588,1588,1588,30
20240523,145000,1565728109,1588,1588,1588,1588,3
20240523,144900,1565723345,1585,1585,1585,1585,200
20240523,144800,1565406345,1584,1584,1584,1584,0
20240523,144700,1565406345,1584,1585,1585,1584,2000
20240523,144600,1562236972,1584,1589,1589,1584,6678
20240523,144500,1551646709,1589,1589,1589,1588,102
20240523,144400,1551484731,1589,1589,1589,1589,1
20240523,144300,1551483142,1588,1588,1589,1588,3621
20240523,144200,1545732878,1588,1588,1588,1588,1591
20240523,144100,1543206370,1588,1588,1588,1588,102
20240523,144000,1543044394,1586,1586,1586,1586,1384
20240523,143900,1540849370,1585,1585,1585,1585,101
20240523,143800,1540689285,1586,1586,1586,1586,85
20240523,143700,1540554475,1586,1587,1587,1586,1270
20240523,143600,1538539955,1587,1587,1587,1587,200
20240523,143500,1538222555,1588,1588,1588,1588,0
20240523,143400,1538222555,1588,1587,1588,1587,3201
20240523,143300,1533142517,1588,1589,1589,1588,535
20240523,143200,1532292928,1588,1589,1589,1588,8036
20240523,143100,1519528298,1589,1589,1589,1589,20
20240523,143000,1519496518,1589,1589,1589,1589,109
20240523,142900,1519323317,1589,1588,1589,1588,2213
20240523,142800,1515808973,1589,1589,1589,1589,38
20240523,142700,1515748591,1588,1588,1588,1588,260
20240523,142600,1515335711,1588,1588,1588,1588,13
20240523,142500,1515315067,1587,1587,1587,1587,1906
20240523,142400,1512290245,1587,1589,1589,1587,483
20240523,142300,1511523524,1588,1589,1589,1588,18
20240523,142200,1511494939,1587,1587,1587,1587,0
20240523,142100,1511494939,1587,1588,1588,1587,3242
20240523,142000,1506347327,1587,1587,1587,1587,170
20240523,141900,1506077537,1587,1586,1587,1586,480
20240523,141800,1505316005,1587,1592,1592,1587,4486
20240523,141700,1498185920,1591,1593,1593,1591,300
20240523,141600,1497708320,1591,1591,1591,1591,124
20240523,141500,1497511036,1595,1593,1595,1593,7
20240523,141400,1497499879,1593,1593,1593,1593,200
20240523,141300,1497181279,1593,1592,1593,1592,800
20240523,141200,1495907179,1591,1591,1591,1591,0
20240523,141100,1495907179,1591,1593,1593,1591,5615
20240523,141000,1486968157,1593,1593,1593,1593,3
20240523,140900,1486963378,1595,1595,1595,1595,0
20240523,140800,1486963378,1595,1595,1595,1595,5
20240523,140700,1486955403,1595,1593,1595,1593,4609
20240523,140600,1479611466,1595,1595,1595,1595,604
20240523,140500,1478648086,1595,1595,1595,1594,1756
20240523,140400,1475848119,1595,1598,1598,1595,4400
20240523,140300,1468826873,1598,1598,1598,1598,3562
20240523,140200,1463134797,1600,1600,1600,1600,755
20240523,140100,1461926797,1600,1600,1600,1600,1
20240523,140000,1461925197,1598,1600,1600,1598,3183
20240523,135900,1456836563,1600,1600,1600,1600,196
20240523,135800,1456522963,1600,1600,1600,1600,1800
20240523,135700,1453642963,1602,1602,1602,1602,79
20240523,135600,1453516405,1600,1600,1602,1600,1367
20240523,135500,1451328511,1601,1601,1601,1601,74
20240523,135400,1451210037,1600,1600,1600,1600,34
20240523,135300,1451155637,1600,1600,1600,1600,654
20240523,135200,1450109237,1600,1600,1600,1600,231
20240523,135100,1449739637,1598,1599,1599,1598,2380
20240523,135000,1445934295,1599,1601,1601,1599,3749
20240523,134900,1439939017,1600,1599,1600,1599,723
20240523,134800,1438782517,1599,1599,1599,1599,100
20240523,134700,1438622617,1599,1599,1599,1599,152
20240523,134600,1438379569,1599,1599,1601,1599,2033
20240523,134500,1435127759,1599,1599,1599,1598,1295
20240523,134400,1433057074,1599,1600,1600,1599,5871
20240523,134300,1423669245,1600,1600,1600,1600,504
20240523,134200,1422862845,1600,1599,1600,1599,1041
20240523,134100,1421197789,1600,1599,1600,1599,4204
20240523,134000,1414475592,1601,1602,1602,1601,252
20240523,133900,1414072136,1599,1599,1599,1599,1625
20240523,133800,1411473761,1599,1605,1605,1599,1644
20240523,133700,1408843399,1605,1600,1605,1600,10002
20240523,133600,1392840189,1605,1604,1605,1600,9543
20240523,133500,1377562261,1605,1605,1605,1605,0
20240523,133400,1377562261,1605,1605,1605,1605,2
20240523,133300,1377559051,1602,1602,1602,1602,2
20240523,133200,1377555847,1602,1605,1605,1602,424
20240523,133100,1376876471,1603,1604,1604,1603,1111
20240523,133000,1375095314,1604,1605,1605,1604,648
20240523,132900,1374055463,1605,1605,1605,1605,3885
20240523,132800,1367820038,1606,1606,1606,1604,706
20240523,132700,1366687602,1606,1606,1606,1606,1
20240523,132600,1366685996,1606,1606,1606,1605,672
20240523,132500,1365607223,1605,1606,1606,1604,2640
20240523,132400,1361368956,1607,1607,1607,1607,500
20240523,132300,1360565456,1608,1608,1608,1606,228
20240523,132200,1360199062,1608,1608,1608,1608,0
20240523,132100,1360199062,1608,1607,1608,1607,201
20240523,132000,1359876054,1608,1607,1608,1606,1971
20240523,131900,1356708464,1607,1607,1607,1607,20
20240523,131800,1356676324,1607,1608,1608,1607,235
20240523,131700,1356298664,1608,1608,1608,1608,6037
20240523,131600,1346591168,1608,1608,1608,1608,1436
20240523,131500,1344282080,1612,1612,1612,1612,0
20240523,131400,1344282080,1612,1608,1612,1608,1252
20240523,131300,1342268859,1608,1608,1608,1608,0
20240523,131200,1342268859,1608,1612,1612,1608,2036
20240523,131100,1338986847,1612,1608,1612,1608,6759
20240523,131000,1328117915,1608,1610,1610,1608,3460
20240523,130900,1322553379,1612,1612,1612,1612,126
20240523,130800,1322350267,1610,1611,1611,1610,303
20240523,130700,1321862192,1613,1613,1613,1613,1159
20240523,130600,1319992725,1611,1613,1613,1611,11351
20240523,130500,1301698443,1612,1612,1612,1612,4933
20240523,130400,1293746447,1612,1610,1612,1610,6434
20240523,130300,1283382491,1610,1609,1610,1609,13
20240523,130200,1283361573,1610,1609,1610,1609,204
20240523,130100,1283033329,1609,1608,1609,1608,32
20240523,130000,1282981869,1605,1605,1605,1605,0
20240523,125900,1282981869,1605,1603,1605,1603,2395
20240523,125800,1279141140,1603,1603,1603,1603,0
20240523,125700,1279141140,1603,1603,1603,1603,0
20240523,125600,1279141140,1603,1605,1605,1602,2236
20240523,125500,1275557482,1605,1605,1605,1603,934
20240523,125400,1274059180,1608,1608,1608,1608,0
20240523,125300,1274059180,1608,1608,1608,1608,0
20240523,125200,1274059180,1608,1608,1608,1608,1
20240523,125100,1274057572,1603,1608,1608,1603,12315
20240523,125000,1254303573,1608,1608,1608,1608,428
20240523,124900,1253615349,1607,1608,1608,1607,456
20240523,124800,1252882457,1608,1608,1608,1608,200
20240523,124700,1252560857,1608,1607,1608,1607,554
20240523,124600,1251670079,1608,1609,1610,1608,1042
20240523,124500,1249994535,1610,1611,1611,1610,5867
20240523,124400,1240546525,1612,1612,1612,1612,100
20240523,124300,1240385325,1611,1612,1612,1611,3574
20240523,124200,1234625040,1615,1615,1615,1615,2
20240523,124100,1234621810,1612,1613,1615,1612,3483
20240523,124000,1229004079,1613,1616,1616,1612,9196
20240523,123900,1214157833,1617,1616,1617,1616,305
20240523,123800,1213664900,1617,1617,1618,1616,1097
20240523,123700,1211891037,1617,1617,1617,1616,1018
20240523,123600,1210245033,1618,1618,1618,1617,1061
20240523,123500,1208529316,1618,1618,1619,1618,1629
20240523,123400,1205892062,1619,1618,1619,1618,501
20240523,123300,1205081113,1619,1618,1620,1615,9765
20240523,123200,1189273637,1618,1618,1620,1617,8432
20240523,123100,1175628105,1617,1620,1620,1617,3210
20240523,123000,1170433582,1619,1612,1619,1612,14564
20240523,122900,1146880969,1612,1613,1613,1611,1142
20240523,122800,1145040043,1613,1613,1613,1613,202
20240523,122700,1144714217,1613,1614,1614,1613,929
20240523,122600,1143215640,1614,1613,1614,1613,2454
20240523,122500,1139256040,1614,1614,1614,1614,2200
20240523,122400,1135705240,1614,1612,1614,1612,6592
20240523,122300,1125074822,1612,1605,1612,1605,1000
20240523,122200,1123466322,1612,1605,1612,1605,10028
20240523,122100,1107332724,1604,1604,1604,1604,0
20240523,122000,1107332724,1604,1602,1604,1602,793
20240523,121900,1106061427,1603,1601,1603,1601,35
20240523,121800,1106005326,1603,1603,1603,1603,27
20240523,121700,1105962045,1603,1603,1603,1603,236
20240523,121600,1105583737,1603,1601,1603,1601,6
20240523,121500,1105574121,1601,1601,1601,1601,0
20240523,121400,1105574121,1601,1601,1601,1601,170
20240523,121300,1105301951,1604,1604,1604,1604,0
20240523,121200,1105301951,1604,1603,1604,1603,139
20240523,121100,1105079133,1603,1602,1603,1601,1161
20240523,121000,1103219271,1602,1602,1602,1601,12
20240523,120900,1103200057,1602,1602,1602,1602,21
20240523,120800,1103166415,1601,1601,1601,1601,194
20240523,120700,1102855821,1600,1600,1600,1600,232
20240523,120600,1102484621,1600,1600,1600,1600,1
20240523,120500,1102483021,1601,1602,1602,1601,460
20240523,120400,1101746560,1600,1603,1603,1600,22
20240523,120300,1101711326,1604,1604,1604,1604,0
20240523,120200,1101711326,1604,1604,1604,1604,0
20240523,120100,1101711326,1604,1604,1604,1604,100
20240523,120000,1101550926,1605,1605,1605,1605,2
20240523,115900,1101547716,1599,1607,1607,1599,3951
20240523,115800,1095224612,1602,1606,1606,1602,1989
20240523,115700,1092033254,1608,1608,1608,1608,1
20240523,115600,1092031646,1609,1609,1609,1609,0
20240523,115500,1092031646,1609,1601,1609,1600,562
20240523,115400,1091128653,1600,1607,1607,1600,1610
20240523,115300,1088552549,1607,1607,1609,1600,5245
20240523,115200,1080126766,1601,1608,1608,1601,328
20240523,115100,1079601339,1603,1609,1609,1600,1353
20240523,115000,1077434071,1608,1605,1608,1605,2974
20240523,114900,1072655380,1608,1608,1609,1605,908
20240523,114800,1071195933,1609,1608,1609,1607,2026
20240523,114700,1067938124,1607,1603,1607,1603,1680
20240523,114600,1065243142,1603,1599,1603,1599,2010
20240523,114500,1062024769,1600,1600,1600,1600,1
20240523,114400,1062023169,1597,1597,1597,1597,983
20240523,114300,1060453318,1597,1600,1600,1597,4322
20240523,114200,1053540800,1601,1604,1604,1601,10188
20240523,114100,1037214903,1605,1605,1605,1605,304
20240523,114000,1036726983,1605,1605,1605,1605,1675
20240523,113900,1034038608,1608,1605,1608,1605,201
20240523,113800,1033716000,1609,1608,1609,1607,821
20240523,113700,1032396621,1607,1608,1608,1607,728
20240523,113600,1031226111,1610,1610,1610,1610,0
20240523,113500,1031226111,1610,1610,1610,1608,6583
20240523,113400,1020636824,1610,1610,1610,1610,11
20240523,113300,1020619114,1610,1610,1613,1610,3875
20240523,113200,1014379307,1613,1613,1613,1610,2661
20240523,113100,1010093370,1613,1614,1614,1613,2071
20240523,113000,1006750777,1615,1616,1616,1608,2016
20240523,112900,1003505854,1616,1612,1616,1612,3994
20240523,112800,997055509,1608,1613,1615,1608,3220
20240523,112700,991867531,1613,1607,1613,1607,18000
20240523,112600,962886597,1607,1607,1607,1607,109
20240523,112500,962711434,1608,1609,1609,1608,7964
20240523,112400,949904820,1609,1609,1609,1608,900
20240523,112300,948457464,1608,1608,1609,1608,1785
20240523,112200,945585972,1608,1609,1609,1608,336
20240523,112100,945045652,1609,1606,1609,1606,4755
20240523,112000,937406083,1605,1604,1605,1604,1268
20240523,111900,935372071,1603,1602,1603,1602,2890
20240523,111800,930740683,1602,1605,1605,1602,923
20240523,111700,929261613,1605,1607,1607,1605,270
20240523,111600,928828253,1607,1606,1607,1606,5
20240523,111500,928820220,1608,1608,1608,1607,459
20240523,111400,928082364,1610,1609,1610,1609,652
20240523,111300,927033211,1602,1602,1602,1602,180
20240523,111200,926744851,1611,1602,1611,1601,10164
20240523,111100,910410206,1602,1601,1602,1601,371
20240523,111000,909816224,1602,1602,1602,1601,243
20240523,110900,909427023,1602,1601,1602,1600,9625
20240523,110800,894017988,1603,1603,1603,1603,1969
20240523,110700,890861681,1602,1601,1602,1601,6087
20240523,110600,881116120,1601,1601,1601,1601,729
20240523,110500,879948991,1601,1603,1603,1601,6
20240523,110400,879939379,1603,1601,1603,1601,1335
20240523,110300,877801561,1602,1601,1602,1601,1218
20240523,110200,875850893,1602,1602,1604,1602,1490
20240523,110100,873462749,1603,1602,1603,1602,151
20240523,110000,873220704,1603,1603,1603,1601,2361
20240523,105900,869439070,1604,1604,1605,1602,610
20240523,105800,868461215,1605,1610,1611,1605,12620
20240523,105700,848145076,1613,1608,1613,1608,7060
20240523,105600,836779415,1610,1593,1610,1593,23249
20240523,105500,799521318,1594,1595,1595,1594,622
20240523,105400,798529546,1595,1594,1595,1593,438
20240523,105300,797831341,1594,1594,1594,1593,554
20240523,105200,796948734,1594,1594,1594,1593,2534
20240523,105100,792909867,1593,1593,1593,1593,201
20240523,105000,792589674,1594,1594,1594,1594,2
20240523,104900,792586486,1594,1591,1594,1591,299
20240523,104800,792110771,1591,1595,1595,1591,71
20240523,104700,791997592,1595,1595,1595,1593,3110
20240523,104600,787040368,1595,1594,1595,1594,571
20240523,104500,786130188,1594,1594,1594,1594,0
20240523,104400,786130188,1594,1594,1594,1594,100
20240523,104300,785970788,1595,1596,1597,1595,1189
20240523,104200,784073350,1595,1595,1596,1595,1016
20240523,104100,782452726,1596,1597,1597,1596,2571
20240523,104000,778349087,1597,1603,1603,1596,3637
20240523,103900,772536297,1600,1605,1605,1600,3396
20240523,103800,767099697,1605,1603,1605,1600,9033
20240523,103700,752638239,1600,1588,1602,1588,20081
20240523,103600,720658866,1589,1585,1589,1585,2938
20240523,103500,715996320,1585,1585,1586,1585,5430
20240523,103400,707389768,1585,1583,1585,1583,839
20240523,103300,706060792,1583,1584,1584,1583,755
20240523,103200,704865372,1584,1583,1584,1583,73
20240523,103100,704749812,1582,1581,1583,1581,22
20240523,103000,704715008,1583,1580,1583,1580,11
20240523,102900,704697625,1583,1583,1583,1580,2002
20240523,102800,701528462,1583,1583,1583,1583,501
20240523,102700,700735379,1583,1579,1583,1579,3
20240523,102600,700730634,1578,1578,1578,1578,0
20240523,102500,700730634,1578,1578,1578,1578,1057
20240523,102400,699062688,1577,1579,1579,1576,4785
20240523,102300,691515634,1579,1580,1580,1579,3879
20240523,102200,685390367,1579,1579,1579,1579,0
20240523,102100,685390367,1579,1584,1585,1579,923
20240523,102000,683932036,1580,1580,1580,1580,850
20240523,101900,682589036,1580,1580,1580,1580,2032
20240523,101800,679378476,1580,1584,1584,1580,941
20240523,101700,677890974,1582,1582,1582,1582,0
20240523,101600,677890974,1582,1582,1582,1582,5911
20240523,101500,668539772,1585,1583,1585,1583,1651
20240523,101400,665925237,1584,1585,1585,1584,72
20240523,101300,665811182,1585,1585,1585,1585,200
20240523,101200,665494182,1585,1584,1585,1584,1230
20240523,101100,663544833,1583,1585,1585,1583,547
20240523,101000,662678032,1585,1583,1585,1583,484
20240523,100900,661911854,1583,1583,1583,1583,95
20240523,100800,661761469,1582,1582,1582,1582,1962
20240523,100700,658657585,1583,1584,1584,1583,501
20240523,100600,657864501,1583,1586,1586,1583,25
20240523,100500,657824902,1583,1583,1583,1583,1098
20240523,100400,656086768,1583,1582,1583,1582,220
20240523,100300,655738698,1583,1586,1586,1583,88
20240523,100200,655599340,1583,1585,1585,1583,8429
20240523,100100,642240049,1587,1587,1588,1587,2457
20240523,100000,638340679,1588,1585,1588,1585,320
20240523,095900,637833476,1584,1583,1584,1583,246
20240523,095800,637443912,1585,1580,1585,1580,6119
20240523,095700,627769850,1577,1580,1580,1577,285
20240523,095600,627320283,1580,1576,1580,1576,3109
20240523,095500,622417686,1577,1576,1577,1576,5
20240523,095400,622409804,1576,1576,1577,1576,1453
20240523,095300,620119774,1577,1577,1577,1576,2458
20240523,095200,616243615,1580,1577,1580,1577,303
20240523,095100,615765781,1580,1577,1580,1577,3105
20240523,095000,610863185,1576,1576,1576,1576,0
20240523,094900,610863185,1576,1579,1579,1576,1086
20240523,094800,609151031,1580,1580,1580,1580,0
20240523,094700,609151031,1580,1580,1580,1580,600
20240523,094600,608203031,1580,1580,1580,1580,0
20240523,094500,608203031,1580,1580,1580,1580,294
20240523,094400,607738511,1573,1575,1580,1573,28476
20240523,094300,562921394,1575,1578,1581,1575,11494
20240523,094200,544799175,1578,1578,1578,1578,0
20240523,094100,544799175,1578,1578,1578,1578,84
20240523,094000,544666623,1577,1576,1577,1576,381
20240523,093900,544066083,1576,1583,1583,1576,2032
20240523,093800,540862745,1583,1585,1585,1583,11
20240523,093700,540845330,1577,1583,1583,1577,11346
20240523,093600,522919359,1586,1586,1586,1586,45
20240523,093500,522847989,1585,1588,1588,1585,2174
20240523,093400,519402034,1588,1588,1588,1588,303
20240523,093300,518920870,1588,1587,1588,1585,9691
20240523,093200,503541457,1588,1589,1589,1588,1563
20240523,093100,501059113,1587,1590,1590,1587,10479
20240523,093000,484423729,1591,1590,1591,1590,4469
20240523,092900,477314638,1591,1590,1591,1590,536
20240523,092800,476462397,1588,1591,1591,1588,4959
20240523,092700,468585318,1591,1592,1592,1590,3371
20240523,092600,463221688,1592,1594,1594,1591,1277
20240523,092500,461189702,1591,1591,1594,1590,3929
20240523,092400,454934362,1592,1593,1593,1588,168
20240523,092300,454667494,1593,1592,1593,1592,1134
20240523,092200,452862064,1592,1588,1593,1588,4100
20240523,092100,446342876,1594,1585,1595,1585,79494
20240523,092000,320172894,1586,1585,1586,1585,2131
20240523,091900,316793130,1586,1584,1587,1584,16597
20240523,091800,290477103,1583,1584,1584,1583,1152
20240523,091700,288652443,1582,1578,1583,1578,18417
20240523,091600,259556388,1575,1580,1580,1575,7193
20240523,091500,248206141,1580,1582,1583,1580,1188
20240523,091400,246328932,1583,1580,1583,1580,313
20240523,091300,245833462,1578,1584,1584,1578,5663
20240523,091200,236890370,1585,1580,1585,1579,2701
20240523,091100,232623211,1580,1578,1581,1578,1666
20240523,091000,229994014,1580,1578,1580,1575,8411
20240523,090900,216719061,1580,1578,1586,1578,1868
20240523,090800,213766869,1587,1584,1588,1578,14938
20240523,090700,190142617,1581,1578,1585,1578,6610
20240523,090600,179695897,1578,1574,1578,1570,4772
20240523,090500,172192593,1574,1574,1575,1572,13303
20240523,090400,151254196,1575,1576,1581,1575,11555
20240523,090300,133036661,1577,1577,1577,1576,12219
20240523,090200,113769783,1577,1583,1583,1575,6059
20240523,090100,104210514,1581,1591,1595,1577,16031
20240523,090000,78845494,1598,1610,1610,1587,49177