KissMeData/001360/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183300,199684903,1700,1700,1700,1700,2920
20240514,183200,199684903,1700,1700,1700,1700,0
20240514,183100,199684903,1700,1700,1700,1700,0
20240514,183000,199684903,1700,1700,1700,1700,0
20240514,182900,199684903,1700,1700,1700,1700,0
20240514,182800,199684903,1700,1700,1700,1700,0
20240514,182700,199684903,1700,1700,1700,1700,0
20240514,182600,199684903,1700,1700,1700,1700,0
20240514,182500,199684903,1700,1700,1700,1700,0
20240514,182400,199684903,1700,1700,1700,1700,0
20240514,182300,199684903,1700,1700,1700,1700,0
20240514,182200,199684903,1700,1700,1700,1700,0
20240514,182100,199684903,1700,1700,1700,1700,0
20240514,182000,199684903,1700,1700,1700,1700,0
20240514,181900,199684903,1700,1700,1700,1700,0
20240514,181800,199684903,1700,1700,1700,1700,0
20240514,181700,199684903,1700,1700,1700,1700,0
20240514,181600,199684903,1700,1700,1700,1700,0
20240514,181500,199684903,1700,1700,1700,1700,0
20240514,181400,199684903,1700,1700,1700,1700,0
20240514,181300,199684903,1700,1700,1700,1700,0
20240514,181200,199684903,1700,1700,1700,1700,0
20240514,181100,199684903,1700,1700,1700,1700,0
20240514,181000,199684903,1700,1700,1700,1700,0
20240514,180900,199684903,1700,1700,1700,1700,0
20240514,180800,199684903,1700,1700,1700,1700,0
20240514,180700,199684903,1700,1700,1700,1700,0
20240514,180600,199684903,1700,1700,1700,1700,0
20240514,180500,199684903,1700,1700,1700,1700,0
20240514,180400,199684903,1700,1700,1700,1700,0
20240514,180300,199684903,1700,1700,1700,1700,2920
20240514,180200,199684903,1700,1700,1700,1700,0
20240514,180100,199684903,1700,1700,1700,1700,0
20240514,180000,199684903,1700,1700,1700,1700,0
20240514,175900,199684903,1700,1700,1700,1700,0
20240514,175800,199684903,1700,1700,1700,1700,0
20240514,175700,199684903,1700,1700,1700,1700,0
20240514,175600,199684903,1700,1700,1700,1700,0
20240514,175500,199684903,1700,1700,1700,1700,0
20240514,175400,199684903,1700,1700,1700,1700,0
20240514,175300,199684903,1700,1700,1700,1700,0
20240514,175200,199684903,1700,1700,1700,1700,0
20240514,175100,199684903,1700,1700,1700,1700,0
20240514,175000,199684903,1700,1700,1700,1700,0
20240514,174900,199684903,1700,1700,1700,1700,0
20240514,174800,199684903,1700,1700,1700,1700,0
20240514,174700,199684903,1700,1700,1700,1700,0
20240514,174600,199684903,1700,1700,1700,1700,0
20240514,174500,199684903,1700,1700,1700,1700,0
20240514,174400,199684903,1700,1700,1700,1700,0
20240514,174300,199684903,1700,1700,1700,1700,0
20240514,174200,199684903,1700,1700,1700,1700,0
20240514,174100,199684903,1700,1700,1700,1700,0
20240514,174000,199684903,1700,1700,1700,1700,0
20240514,173900,199684903,1700,1700,1700,1700,0
20240514,173800,199684903,1700,1700,1700,1700,0
20240514,173700,199684903,1700,1700,1700,1700,0
20240514,173600,199684903,1700,1700,1700,1700,0
20240514,173500,199684903,1700,1700,1700,1700,0
20240514,173400,199684903,1700,1700,1700,1700,0
20240514,173300,199684903,1700,1700,1700,1700,2920
20240514,173200,199684903,1700,1700,1700,1700,0
20240514,173100,199684903,1700,1700,1700,1700,0
20240514,173000,199684903,1700,1700,1700,1700,0
20240514,172900,199684903,1700,1700,1700,1700,0
20240514,172800,199684903,1700,1700,1700,1700,0
20240514,172700,199684903,1700,1700,1700,1700,0
20240514,172600,199684903,1700,1700,1700,1700,0
20240514,172500,199684903,1700,1700,1700,1700,0
20240514,172400,199684903,1700,1700,1700,1700,0
20240514,172300,199684903,1700,1700,1700,1700,0
20240514,172200,199684903,1700,1700,1700,1700,0
20240514,172100,199684903,1700,1700,1700,1700,0
20240514,172000,199684903,1700,1700,1700,1700,0
20240514,171900,199684903,1700,1700,1700,1700,0
20240514,171800,199684903,1700,1700,1700,1700,0
20240514,171700,199684903,1700,1700,1700,1700,0
20240514,171600,199684903,1700,1700,1700,1700,0
20240514,171500,199684903,1700,1700,1700,1700,0
20240514,171400,199684903,1700,1700,1700,1700,0
20240514,171300,199684903,1700,1700,1700,1700,0
20240514,171200,199684903,1700,1700,1700,1700,0
20240514,171100,199684903,1700,1700,1700,1700,0
20240514,171000,199684903,1700,1700,1700,1700,0
20240514,170900,199684903,1700,1700,1700,1700,0
20240514,170800,199684903,1700,1700,1700,1700,0
20240514,170700,199684903,1700,1700,1700,1700,0
20240514,170600,199684903,1700,1700,1700,1700,0
20240514,170500,199684903,1700,1700,1700,1700,0
20240514,170400,199684903,1700,1700,1700,1700,0
20240514,170300,199684903,1700,1700,1700,1700,2920
20240514,170200,199684903,1700,1700,1700,1700,0
20240514,170100,199684903,1700,1700,1700,1700,0
20240514,170000,199684903,1700,1700,1700,1700,0
20240514,165900,199684903,1700,1700,1700,1700,0
20240514,165800,199684903,1700,1700,1700,1700,0
20240514,165700,199684903,1700,1700,1700,1700,0
20240514,165600,199684903,1700,1700,1700,1700,0
20240514,165500,199684903,1700,1700,1700,1700,0
20240514,165400,199684903,1700,1700,1700,1700,0
20240514,165300,199684903,1700,1700,1700,1700,0
20240514,165200,199684903,1700,1700,1700,1700,0
20240514,165100,199684903,1700,1700,1700,1700,0
20240514,165000,199684903,1700,1700,1700,1700,0
20240514,164900,199684903,1700,1700,1700,1700,0
20240514,164800,199684903,1700,1700,1700,1700,0
20240514,164700,199684903,1700,1700,1700,1700,0
20240514,164600,199684903,1700,1700,1700,1700,0
20240514,164500,199684903,1700,1700,1700,1700,0
20240514,164400,199684903,1700,1700,1700,1700,0
20240514,164300,199684903,1700,1700,1700,1700,0
20240514,164200,199684903,1700,1700,1700,1700,0
20240514,164100,199684903,1700,1700,1700,1700,0
20240514,164000,199684903,1700,1700,1700,1700,0
20240514,163900,199684903,1700,1700,1700,1700,0
20240514,163800,199684903,1700,1700,1700,1700,0
20240514,163700,199684903,1700,1700,1700,1700,0
20240514,163600,199684903,1700,1700,1700,1700,0
20240514,163500,199684903,1700,1700,1700,1700,0
20240514,163400,199684903,1700,1700,1700,1700,0
20240514,163300,199684903,1700,1700,1700,1700,2920
20240514,163200,199684903,1700,1700,1700,1700,0
20240514,163100,199684903,1700,1700,1700,1700,0
20240514,163000,199684903,1700,1700,1700,1700,0
20240514,162900,199684903,1700,1700,1700,1700,0
20240514,162800,199684903,1700,1700,1700,1700,0
20240514,162700,199684903,1700,1700,1700,1700,0
20240514,162600,199684903,1700,1700,1700,1700,0
20240514,162500,199684903,1700,1700,1700,1700,0
20240514,162400,199684903,1700,1700,1700,1700,0
20240514,162300,199684903,1700,1700,1700,1700,0
20240514,162200,199684903,1700,1700,1700,1700,0
20240514,162100,199684903,1700,1700,1700,1700,0
20240514,162000,199684903,1700,1700,1700,1700,0
20240514,161900,199684903,1700,1700,1700,1700,0
20240514,161800,199684903,1700,1700,1700,1700,0
20240514,161700,199684903,1700,1700,1700,1700,0
20240514,161600,199684903,1700,1700,1700,1700,0
20240514,161500,199684903,1700,1700,1700,1700,0
20240514,161400,199684903,1700,1700,1700,1700,0
20240514,161300,199684903,1700,1700,1700,1700,0
20240514,161200,199684903,1700,1700,1700,1700,0
20240514,161100,199684903,1700,1700,1700,1700,0
20240514,161000,199684903,1700,1700,1700,1700,0
20240514,160900,199684903,1700,1700,1700,1700,0
20240514,160800,199684903,1700,1700,1700,1700,0
20240514,160700,199684903,1700,1700,1700,1700,0
20240514,160600,199684903,1700,1700,1700,1700,0
20240514,160500,199684903,1700,1700,1700,1700,0
20240514,160400,199684903,1700,1700,1700,1700,0
20240514,160300,199684903,1700,1700,1700,1700,2920
20240514,160200,199684903,1700,1700,1700,1700,0
20240514,160100,199684903,1700,1700,1700,1700,0
20240514,160000,199684903,1700,1700,1700,1700,0
20240514,155900,199684903,1700,1700,1700,1700,0
20240514,155800,199684903,1700,1700,1700,1700,0
20240514,155700,199684903,1700,1700,1700,1700,0
20240514,155600,199684903,1700,1700,1700,1700,0
20240514,155500,199684903,1700,1700,1700,1700,0
20240514,155400,199684903,1700,1700,1700,1700,0
20240514,155300,199684903,1700,1700,1700,1700,0
20240514,155200,199684903,1700,1700,1700,1700,0
20240514,155100,199684903,1700,1700,1700,1700,0
20240514,155000,199684903,1700,1700,1700,1700,0
20240514,154900,199684903,1700,1700,1700,1700,0
20240514,154800,199684903,1700,1700,1700,1700,0
20240514,154700,199684903,1700,1700,1700,1700,0
20240514,154600,199684903,1700,1700,1700,1700,0
20240514,154500,199684903,1700,1700,1700,1700,0
20240514,154400,199684903,1700,1700,1700,1700,0
20240514,154300,199684903,1700,1700,1700,1700,0
20240514,154200,199684903,1700,1700,1700,1700,0
20240514,154100,199684903,1700,1700,1700,1700,0
20240514,154000,199684903,1700,1700,1700,1700,0
20240514,153900,199684903,1700,1700,1700,1700,0
20240514,153800,199684903,1700,1700,1700,1700,0
20240514,153700,199684903,1700,1700,1700,1700,0
20240514,153600,199684903,1700,1700,1700,1700,0
20240514,153500,199684903,1700,1700,1700,1700,0
20240514,153400,199684903,1700,1700,1700,1700,0
20240514,153300,199684903,1700,1700,1700,1700,2920
20240514,153200,199684903,1700,1700,1700,1700,0
20240514,153100,199684903,1700,1700,1700,1700,0
20240514,153000,199684903,1700,1700,1700,1700,2920
20240514,152900,194720903,1699,1699,1699,1699,0
20240514,152800,194720903,1699,1699,1699,1699,0
20240514,152700,194720903,1699,1699,1699,1699,0
20240514,152600,194720903,1699,1699,1699,1699,0
20240514,152500,194720903,1699,1699,1699,1699,0
20240514,152400,194720903,1699,1699,1699,1699,0
20240514,152300,194720903,1699,1699,1699,1699,0
20240514,152200,194720903,1699,1699,1699,1699,0
20240514,152100,194720903,1699,1699,1699,1699,0
20240514,152000,194720903,1699,1699,1699,1699,0
20240514,151900,194720903,1699,1699,1699,1699,1
20240514,151800,194719204,1696,1696,1696,1696,0
20240514,151700,194719204,1696,1696,1696,1696,6
20240514,151600,194709028,1696,1697,1697,1696,3
20240514,151500,194703938,1697,1695,1697,1695,3
20240514,151400,194698849,1695,1695,1695,1695,4
20240514,151300,194692069,1699,1695,1699,1695,4
20240514,151200,194685285,1695,1695,1699,1695,5
20240514,151100,194676806,1695,1695,1699,1695,4
20240514,151000,194670022,1696,1696,1696,1695,3317
20240514,150900,189045666,1699,1696,1699,1696,7
20240514,150800,189033791,1696,1696,1699,1696,903
20240514,150700,187502297,1696,1696,1699,1696,5
20240514,150600,187493814,1699,1696,1699,1695,4
20240514,150500,187487028,1696,1695,1699,1695,5
20240514,150400,187478546,1696,1697,1697,1696,98
20240514,150300,187312336,1696,1699,1699,1695,5
20240514,150200,187303852,1695,1696,1699,1695,5
20240514,150100,187295371,1695,1695,1695,1695,29
20240514,150000,187246216,1695,1695,1695,1695,53
20240514,145900,187156381,1695,1695,1699,1695,5
20240514,145800,187147902,1695,1695,1695,1695,3
20240514,145700,187142817,1699,1696,1699,1695,20
20240514,145600,187108851,1696,1695,1699,1695,203
20240514,145500,186763965,1699,1695,1699,1695,4
20240514,145400,186757181,1699,1699,1699,1694,7
20240514,145300,186745308,1694,1694,1699,1694,908
20240514,145200,185207125,1694,1694,1694,1694,4
20240514,145100,185200349,1694,1694,1694,1694,3
20240514,145000,185195267,1694,1694,1694,1694,3
20240514,144900,185190185,1699,1699,1699,1694,15
20240514,144800,185164720,1694,1694,1694,1694,3
20240514,144700,185159638,1694,1694,1694,1691,941
20240514,144600,183566553,1693,1693,1693,1693,3
20240514,144500,183561474,1694,1700,1700,1694,364
20240514,144400,182944845,1694,1694,1694,1694,4
20240514,144300,182938069,1694,1694,1700,1694,13
20240514,144200,182915987,1700,1693,1700,1693,5
20240514,144100,182907513,1693,1693,1693,1693,3
20240514,144000,182902434,1693,1693,1693,1693,3
20240514,143900,182897355,1693,1694,1694,1693,888
20240514,143800,181393331,1694,1694,1694,1693,1425
20240514,143700,178979382,1694,1696,1696,1694,207
20240514,143600,178628517,1695,1695,1696,1695,5
20240514,143500,178620040,1695,1695,1696,1695,4
20240514,143400,178613259,1695,1695,1695,1695,4
20240514,143300,178606479,1695,1695,1695,1695,83
20240514,143200,178465794,1695,1696,1696,1695,5
20240514,143100,178457318,1695,1695,1695,1695,4
20240514,143000,178450538,1695,1696,1696,1695,4481
20240514,142900,170853717,1696,1696,1696,1696,31
20240514,142800,170801141,1696,1698,1698,1696,133
20240514,142700,170575311,1696,1696,1696,1696,19
20240514,142600,170543087,1698,1698,1698,1698,211
20240514,142500,170184809,1698,1698,1698,1698,0
20240514,142400,170184809,1698,1698,1698,1698,0
20240514,142300,170184809,1698,1698,1698,1698,0
20240514,142200,170184809,1698,1697,1698,1697,1586
20240514,142100,167493345,1697,1697,1697,1697,0
20240514,142000,167493345,1697,1697,1697,1697,50
20240514,141900,167408495,1697,1697,1697,1697,1
20240514,141800,167406798,1696,1696,1696,1696,0
20240514,141700,167406798,1696,1696,1696,1696,56
20240514,141600,167311822,1697,1697,1697,1697,50
20240514,141500,167226972,1697,1696,1697,1696,34
20240514,141400,167169275,1697,1698,1698,1697,103
20240514,141300,166994483,1697,1697,1697,1697,2465
20240514,141200,162811378,1697,1697,1697,1697,1
20240514,141100,162809681,1696,1696,1696,1696,200
20240514,141000,162470481,1696,1696,1696,1696,0
20240514,140900,162470481,1696,1696,1696,1696,304
20240514,140800,161954897,1696,1696,1696,1696,301
20240514,140700,161444401,1696,1696,1696,1696,0
20240514,140600,161444401,1696,1697,1697,1696,837
20240514,140500,160024812,1697,1697,1697,1697,4
20240514,140400,160018024,1697,1697,1697,1697,0
20240514,140300,160018024,1697,1697,1697,1697,200
20240514,140200,159678624,1697,1697,1697,1697,0
20240514,140100,159678624,1697,1697,1697,1697,2098
20240514,140000,156118318,1697,1697,1697,1697,0
20240514,135900,156118318,1697,1699,1699,1697,2
20240514,135800,156114922,1699,1699,1699,1699,0
20240514,135700,156114922,1699,1697,1699,1696,595
20240514,135600,155105782,1696,1696,1696,1696,0
20240514,135500,155105782,1696,1697,1697,1696,400
20240514,135400,154427379,1700,1700,1700,1700,3
20240514,135300,154422279,1700,1698,1700,1698,101
20240514,135200,154250779,1696,1696,1696,1696,0
20240514,135100,154250779,1696,1700,1700,1696,3004
20240514,135000,149145845,1700,1700,1700,1700,0
20240514,134900,149145845,1700,1700,1700,1700,0
20240514,134800,149145845,1700,1700,1700,1700,2
20240514,134700,149142445,1700,1700,1700,1700,0
20240514,134600,149142445,1700,1700,1700,1700,0
20240514,134500,149142445,1700,1700,1700,1700,0
20240514,134400,149142445,1700,1700,1700,1700,0
20240514,134300,149142445,1700,1700,1700,1700,0
20240514,134200,149142445,1700,1700,1700,1700,0
20240514,134100,149142445,1700,1700,1700,1700,0
20240514,134000,149142445,1700,1700,1700,1699,5
20240514,133900,149133946,1700,1700,1700,1699,3418
20240514,133800,143326743,1699,1699,1699,1699,1124
20240514,133700,141417067,1699,1699,1699,1699,1
20240514,133600,141415368,1696,1698,1698,1696,826
20240514,133500,140014286,1699,1699,1699,1699,0
20240514,133400,140014286,1699,1699,1699,1699,150
20240514,133300,139759436,1699,1699,1699,1699,1
20240514,133200,139757737,1697,1697,1697,1697,0
20240514,133100,139757737,1697,1697,1697,1697,0
20240514,133000,139757737,1697,1697,1697,1697,0
20240514,132900,139757737,1697,1697,1697,1697,96
20240514,132800,139594825,1697,1697,1697,1697,126
20240514,132700,139381003,1699,1699,1699,1699,0
20240514,132600,139381003,1699,1699,1699,1699,1
20240514,132500,139379304,1697,1697,1697,1697,0
20240514,132400,139379304,1697,1697,1697,1697,4
20240514,132300,139372516,1696,1697,1697,1696,172
20240514,132200,139080802,1699,1699,1699,1699,0
20240514,132100,139080802,1699,1699,1699,1699,0
20240514,132000,139080802,1699,1699,1699,1699,100
20240514,131900,138910902,1699,1699,1699,1699,0
20240514,131800,138910902,1699,1699,1699,1699,0
20240514,131700,138910902,1699,1699,1699,1699,5
20240514,131600,138902407,1699,1699,1699,1699,10
20240514,131500,138885417,1699,1699,1699,1699,3
20240514,131400,138880320,1696,1696,1696,1696,0
20240514,131300,138880320,1696,1699,1699,1696,107
20240514,131200,138698742,1696,1696,1696,1696,0
20240514,131100,138698742,1696,1696,1696,1696,0
20240514,131000,138698742,1696,1696,1696,1696,0
20240514,130900,138698742,1696,1698,1698,1696,806
20240514,130800,137331074,1698,1698,1698,1698,1
20240514,130700,137329376,1697,1697,1697,1697,1748
20240514,130600,134363020,1696,1697,1697,1696,373
20240514,130500,133730410,1697,1697,1697,1697,0
20240514,130400,133730410,1697,1698,1698,1697,1026
20240514,130300,131989285,1697,1697,1697,1697,88
20240514,130200,131839949,1698,1698,1698,1698,0
20240514,130100,131839949,1698,1698,1698,1698,0
20240514,130000,131839949,1698,1698,1698,1698,14
20240514,125900,131816177,1699,1699,1699,1699,0
20240514,125800,131816177,1699,1699,1699,1699,100
20240514,125700,131646277,1699,1698,1699,1698,2
20240514,125600,131642880,1699,1699,1699,1699,0
20240514,125500,131642880,1699,1699,1699,1699,0
20240514,125400,131642880,1699,1699,1699,1699,0
20240514,125300,131642880,1699,1699,1699,1699,0
20240514,125200,131642880,1699,1699,1699,1699,0
20240514,125100,131642880,1699,1699,1699,1699,10
20240514,125000,131625890,1699,1699,1699,1699,10
20240514,124900,131608900,1699,1698,1699,1698,141
20240514,124800,131369382,1698,1698,1698,1698,12
20240514,124700,131349006,1697,1697,1697,1697,0
20240514,124600,131349006,1697,1697,1697,1697,0
20240514,124500,131349006,1697,1697,1697,1697,0
20240514,124400,131349006,1697,1697,1697,1697,0
20240514,124300,131349006,1697,1697,1697,1697,0
20240514,124200,131349006,1697,1697,1697,1697,0
20240514,124100,131349006,1697,1699,1699,1697,111
20240514,124000,131160617,1699,1699,1699,1699,0
20240514,123900,131160617,1699,1699,1699,1699,1
20240514,123800,131158918,1697,1697,1697,1697,0
20240514,123700,131158918,1697,1697,1697,1697,0
20240514,123600,131158918,1697,1697,1697,1697,0
20240514,123500,131158918,1697,1697,1697,1697,55
20240514,123400,131065583,1700,1700,1700,1700,150
20240514,123300,130810583,1700,1700,1700,1700,7
20240514,123200,130798683,1696,1696,1696,1696,0
20240514,123100,130798683,1696,1698,1698,1696,3699
20240514,123000,124521926,1700,1700,1700,1700,0
20240514,122900,124521926,1700,1700,1700,1700,0
20240514,122800,124521926,1700,1700,1700,1700,0
20240514,122700,124521926,1700,1700,1700,1700,0
20240514,122600,124521926,1700,1700,1700,1700,0
20240514,122500,124521926,1700,1700,1700,1700,0
20240514,122400,124521926,1700,1700,1700,1700,1
20240514,122300,124520226,1697,1697,1697,1697,0
20240514,122200,124520226,1697,1697,1697,1697,0
20240514,122100,124520226,1697,1697,1697,1697,0
20240514,122000,124520226,1697,1697,1697,1697,599
20240514,121900,123503723,1698,1699,1699,1698,386
20240514,121800,122848066,1699,1699,1699,1699,1
20240514,121700,122846367,1699,1699,1699,1699,106
20240514,121600,122666273,1700,1700,1700,1700,50
20240514,121500,122581273,1700,1700,1700,1700,50
20240514,121400,122496273,1700,1700,1700,1700,0
20240514,121300,122496273,1700,1700,1700,1700,0
20240514,121200,122496273,1700,1700,1700,1700,10
20240514,121100,122479273,1700,1700,1700,1700,588
20240514,121000,121479673,1700,1700,1700,1700,1
20240514,120900,121477973,1700,1700,1700,1700,0
20240514,120800,121477973,1700,1700,1700,1700,3
20240514,120700,121472873,1699,1700,1700,1699,3062
20240514,120600,116270342,1700,1703,1703,1700,391
20240514,120500,115604652,1703,1703,1703,1703,1
20240514,120400,115602949,1703,1703,1703,1703,0
20240514,120300,115602949,1703,1703,1703,1703,0
20240514,120200,115602949,1703,1703,1703,1703,0
20240514,120100,115602949,1703,1703,1703,1703,0
20240514,120000,115602949,1703,1703,1703,1703,0
20240514,115900,115602949,1703,1703,1703,1703,1
20240514,115800,115601246,1700,1700,1700,1700,0
20240514,115700,115601246,1700,1700,1700,1700,291
20240514,115600,115106546,1703,1703,1703,1703,4
20240514,115500,115099734,1700,1700,1700,1700,160
20240514,115400,114827734,1703,1703,1703,1703,0
20240514,115300,114827734,1703,1703,1703,1703,2
20240514,115200,114824328,1703,1701,1703,1700,101
20240514,115100,114652615,1703,1703,1703,1703,0
20240514,115000,114652615,1703,1703,1703,1703,0
20240514,114900,114652615,1703,1702,1703,1702,201
20240514,114800,114310512,1702,1702,1702,1700,364
20240514,114700,113691130,1703,1703,1703,1703,1
20240514,114600,113689427,1704,1704,1704,1704,1
20240514,114500,113687723,1702,1702,1702,1702,0
20240514,114400,113687723,1702,1702,1702,1702,0
20240514,114300,113687723,1702,1704,1704,1702,178
20240514,114200,113384531,1704,1704,1704,1704,1
20240514,114100,113382827,1701,1701,1701,1701,0
20240514,114000,113382827,1701,1704,1704,1701,82
20240514,113900,113243180,1704,1704,1704,1704,0
20240514,113800,113243180,1704,1704,1704,1704,0
20240514,113700,113243180,1704,1704,1704,1704,0
20240514,113600,113243180,1704,1704,1704,1704,0
20240514,113500,113243180,1704,1704,1704,1704,0
20240514,113400,113243180,1704,1704,1704,1704,0
20240514,113300,113243180,1704,1704,1704,1704,0
20240514,113200,113243180,1704,1704,1704,1704,0
20240514,113100,113243180,1704,1704,1704,1704,0
20240514,113000,113243180,1704,1704,1704,1704,1
20240514,112900,113241476,1701,1703,1703,1701,152
20240514,112800,112982694,1703,1703,1703,1703,0
20240514,112700,112982694,1703,1702,1703,1702,73
20240514,112600,112858425,1702,1702,1702,1702,751
20240514,112500,111580223,1702,1702,1702,1702,100
20240514,112400,111410023,1702,1702,1702,1702,0
20240514,112300,111410023,1702,1702,1702,1702,0
20240514,112200,111410023,1702,1702,1702,1702,0
20240514,112100,111410023,1702,1702,1702,1702,0
20240514,112000,111410023,1702,1702,1702,1702,0
20240514,111900,111410023,1702,1702,1702,1702,0
20240514,111800,111410023,1702,1702,1702,1702,14
20240514,111700,111386195,1702,1702,1702,1702,1
20240514,111600,111384493,1702,1702,1702,1702,500
20240514,111500,110533493,1702,1702,1702,1702,0
20240514,111400,110533493,1702,1702,1702,1702,0
20240514,111300,110533493,1702,1702,1702,1702,0
20240514,111200,110533493,1702,1701,1702,1701,8
20240514,111100,110519878,1700,1700,1700,1700,10
20240514,111000,110502878,1700,1703,1703,1700,307
20240514,110900,109980973,1704,1702,1704,1700,2058
20240514,110800,106482256,1704,1704,1704,1704,0
20240514,110700,106482256,1704,1702,1704,1702,3
20240514,110600,106477147,1702,1702,1702,1702,4
20240514,110500,106470339,1702,1702,1702,1702,4
20240514,110400,106463531,1704,1704,1704,1704,0
20240514,110300,106463531,1704,1704,1704,1704,0
20240514,110200,106463531,1704,1704,1704,1704,38
20240514,110100,106398779,1704,1704,1704,1704,0
20240514,110000,106398779,1704,1704,1704,1704,0
20240514,105900,106398779,1704,1704,1704,1704,0
20240514,105800,106398779,1704,1704,1704,1704,0
20240514,105700,106398779,1704,1704,1704,1704,0
20240514,105600,106398779,1704,1704,1704,1704,0
20240514,105500,106398779,1704,1704,1704,1704,110
20240514,105400,106211339,1705,1705,1705,1705,0
20240514,105300,106211339,1705,1705,1705,1705,0
20240514,105200,106211339,1705,1705,1705,1705,0
20240514,105100,106211339,1705,1705,1705,1705,0
20240514,105000,106211339,1705,1704,1705,1704,401
20240514,104900,105528025,1704,1704,1704,1704,0
20240514,104800,105528025,1704,1704,1704,1704,1
20240514,104700,105526321,1699,1699,1699,1699,0
20240514,104600,105526321,1699,1699,1699,1699,3000
20240514,104500,100429321,1704,1704,1704,1704,0
20240514,104400,100429321,1704,1704,1704,1704,0
20240514,104300,100429321,1704,1699,1704,1699,501
20240514,104200,99578117,1704,1704,1704,1704,0
20240514,104100,99578117,1704,1704,1704,1704,1
20240514,104000,99576413,1699,1701,1701,1699,2514
20240514,103900,95303232,1704,1704,1704,1704,131
20240514,103800,95080008,1701,1702,1703,1701,353
20240514,103700,94479418,1702,1701,1702,1701,1001
20240514,103600,92776716,1701,1703,1704,1701,251
20240514,103500,92349483,1704,1704,1704,1704,0
20240514,103400,92349483,1704,1704,1704,1704,1
20240514,103300,92347779,1704,1704,1704,1704,233
20240514,103200,91950747,1704,1704,1704,1704,359
20240514,103100,91339011,1704,1704,1704,1704,49
20240514,103000,91255515,1705,1702,1705,1702,14
20240514,102900,91231678,1705,1705,1705,1705,30
20240514,102800,91180528,1705,1705,1705,1705,0
20240514,102700,91180528,1705,1705,1705,1705,100
20240514,102600,91010028,1705,1705,1705,1705,0
20240514,102500,91010028,1705,1705,1705,1705,302
20240514,102400,90495118,1702,1702,1702,1702,0
20240514,102300,90495118,1702,1702,1702,1702,0
20240514,102200,90495118,1702,1702,1702,1702,0
20240514,102100,90495118,1702,1702,1702,1702,5
20240514,102000,90486608,1705,1705,1705,1705,300
20240514,101900,89975108,1705,1705,1705,1705,10
20240514,101800,89958058,1707,1707,1707,1707,0
20240514,101700,89958058,1707,1703,1707,1703,1232
20240514,101600,87855570,1702,1705,1705,1702,817
20240514,101500,86462600,1707,1707,1707,1707,1
20240514,101400,86460893,1707,1707,1707,1707,5
20240514,101300,86452358,1706,1707,1707,1706,2
20240514,101200,86448945,1707,1707,1707,1707,96
20240514,101100,86285073,1707,1707,1707,1707,20
20240514,101000,86250933,1705,1705,1705,1705,394
20240514,100900,85579163,1705,1705,1705,1705,621
20240514,100800,84520358,1705,1705,1705,1705,0
20240514,100700,84520358,1705,1706,1706,1705,6
20240514,100600,84510123,1705,1704,1705,1704,303
20240514,100500,83993606,1704,1705,1705,1704,29
20240514,100400,83944163,1705,1705,1705,1705,5
20240514,100300,83935638,1705,1705,1705,1705,71
20240514,100200,83814583,1705,1705,1705,1705,247
20240514,100100,83393448,1705,1705,1705,1704,212
20240514,100000,83031993,1703,1703,1703,1703,0
20240514,095900,83031993,1703,1703,1703,1703,7536
20240514,095800,70198185,1705,1705,1705,1705,61
20240514,095700,70094180,1703,1703,1703,1703,56
20240514,095600,69998812,1703,1705,1705,1703,1223
20240514,095500,67916035,1704,1706,1708,1704,411
20240514,095400,67215004,1708,1708,1708,1708,1
20240514,095300,67213296,1705,1706,1706,1705,319
20240514,095200,66669365,1709,1709,1709,1709,1
20240514,095100,66667656,1709,1707,1709,1707,1580
20240514,095000,63968878,1707,1707,1707,1707,2
20240514,094900,63965464,1707,1707,1707,1707,100
20240514,094800,63794764,1708,1708,1708,1708,326
20240514,094700,63237956,1708,1708,1708,1708,10
20240514,094600,63220876,1708,1708,1708,1708,25
20240514,094500,63178176,1708,1708,1708,1708,1
20240514,094400,63176468,1706,1706,1706,1706,1
20240514,094300,63174762,1707,1707,1707,1707,6
20240514,094200,63164520,1707,1707,1707,1707,321
20240514,094100,62616573,1707,1707,1707,1707,59
20240514,094000,62515860,1707,1708,1708,1707,266
20240514,093900,62061533,1708,1708,1708,1708,2053
20240514,093800,58555009,1708,1708,1708,1708,63
20240514,093700,58447405,1708,1708,1708,1708,27
20240514,093600,58401289,1708,1706,1708,1706,1745
20240514,093500,55423176,1706,1704,1706,1704,101
20240514,093400,55251070,1706,1707,1707,1706,450
20240514,093300,54483366,1707,1707,1707,1707,60
20240514,093200,54380946,1706,1706,1706,1706,741
20240514,093100,53116800,1707,1706,1708,1706,1756
20240514,093000,50119987,1705,1705,1705,1705,330
20240514,092900,49557337,1706,1703,1706,1703,4258
20240514,092800,42300056,1702,1700,1702,1700,2188
20240514,092700,38577436,1699,1699,1699,1699,196
20240514,092600,38244432,1699,1699,1699,1699,1000
20240514,092500,36545432,1700,1700,1700,1700,8
20240514,092400,36531832,1700,1700,1700,1700,416
20240514,092300,35824632,1700,1696,1700,1696,3208
20240514,092200,30377580,1696,1696,1696,1695,161
20240514,092100,30104535,1696,1695,1696,1695,907
20240514,092000,28567160,1695,1696,1696,1695,165
20240514,091900,28287424,1696,1696,1696,1696,8
20240514,091800,28273856,1696,1696,1696,1696,0
20240514,091700,28273856,1696,1696,1696,1696,0
20240514,091600,28273856,1696,1696,1696,1696,0
20240514,091500,28273856,1696,1697,1697,1696,1029
20240514,091400,26528357,1696,1696,1696,1696,0
20240514,091300,26528357,1696,1696,1696,1696,596
20240514,091200,25517541,1696,1699,1699,1696,484
20240514,091100,24696448,1698,1698,1698,1698,17
20240514,091000,24667582,1698,1698,1698,1698,1
20240514,090900,24665884,1698,1698,1698,1698,25
20240514,090800,24623434,1698,1698,1698,1698,2070
20240514,090700,21108574,1698,1698,1698,1698,939
20240514,090600,19514152,1698,1698,1698,1698,175
20240514,090500,19217002,1697,1693,1697,1693,6636
20240514,090400,7967607,1693,1693,1693,1693,29
20240514,090300,7918510,1693,1693,1693,1693,0
20240514,090200,7918510,1693,1688,1693,1688,2645
20240514,090100,3449732,1688,1689,1689,1688,927
20240514,090000,1884350,1690,1690,1690,1690,1115