KissMeData/002360/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183600,233370038,644,644,644,644,3325
20240514,183500,233370038,644,644,644,644,0
20240514,183400,233370038,644,644,644,644,0
20240514,183300,233370038,644,644,644,644,0
20240514,183200,233370038,644,644,644,644,0
20240514,183100,233370038,644,644,644,644,0
20240514,183000,233370038,644,644,644,644,0
20240514,182900,233370038,644,644,644,644,0
20240514,182800,233370038,644,644,644,644,0
20240514,182700,233370038,644,644,644,644,0
20240514,182600,233370038,644,644,644,644,0
20240514,182500,233370038,644,644,644,644,0
20240514,182400,233370038,644,644,644,644,0
20240514,182300,233370038,644,644,644,644,0
20240514,182200,233370038,644,644,644,644,0
20240514,182100,233370038,644,644,644,644,0
20240514,182000,233370038,644,644,644,644,0
20240514,181900,233370038,644,644,644,644,0
20240514,181800,233370038,644,644,644,644,0
20240514,181700,233370038,644,644,644,644,0
20240514,181600,233370038,644,644,644,644,0
20240514,181500,233370038,644,644,644,644,0
20240514,181400,233370038,644,644,644,644,0
20240514,181300,233370038,644,644,644,644,0
20240514,181200,233370038,644,644,644,644,0
20240514,181100,233370038,644,644,644,644,0
20240514,181000,233370038,644,644,644,644,0
20240514,180900,233370038,644,644,644,644,0
20240514,180800,233370038,644,644,644,644,0
20240514,180700,233370038,644,644,644,644,0
20240514,180600,233370038,644,644,644,644,3325
20240514,180500,233370038,644,644,644,644,0
20240514,180400,233370038,644,644,644,644,0
20240514,180300,233370038,644,644,644,644,0
20240514,180200,233370038,644,644,644,644,0
20240514,180100,233370038,644,644,644,644,0
20240514,180000,233370038,644,644,644,644,0
20240514,175900,233370038,644,644,644,644,0
20240514,175800,233370038,644,644,644,644,0
20240514,175700,233370038,644,644,644,644,0
20240514,175600,233370038,644,644,644,644,0
20240514,175500,233370038,644,644,644,644,0
20240514,175400,233370038,644,644,644,644,0
20240514,175300,233370038,644,644,644,644,0
20240514,175200,233370038,644,644,644,644,0
20240514,175100,233370038,644,644,644,644,0
20240514,175000,233370038,644,644,644,644,0
20240514,174900,233370038,644,644,644,644,0
20240514,174800,233370038,644,644,644,644,0
20240514,174700,233370038,644,644,644,644,0
20240514,174600,233370038,644,644,644,644,0
20240514,174500,233370038,644,644,644,644,0
20240514,174400,233370038,644,644,644,644,0
20240514,174300,233370038,644,644,644,644,0
20240514,174200,233370038,644,644,644,644,0
20240514,174100,233370038,644,644,644,644,0
20240514,174000,233370038,644,644,644,644,0
20240514,173900,233370038,644,644,644,644,0
20240514,173800,233370038,644,644,644,644,0
20240514,173700,233370038,644,644,644,644,0
20240514,173600,233370038,644,644,644,644,3325
20240514,173500,233370038,644,644,644,644,0
20240514,173400,233370038,644,644,644,644,0
20240514,173300,233370038,644,644,644,644,0
20240514,173200,233370038,644,644,644,644,0
20240514,173100,233370038,644,644,644,644,0
20240514,173000,233370038,644,644,644,644,0
20240514,172900,233370038,644,644,644,644,0
20240514,172800,233370038,644,644,644,644,0
20240514,172700,233370038,644,644,644,644,0
20240514,172600,233370038,644,644,644,644,0
20240514,172500,233370038,644,644,644,644,0
20240514,172400,233370038,644,644,644,644,0
20240514,172300,233370038,644,644,644,644,0
20240514,172200,233370038,644,644,644,644,0
20240514,172100,233370038,644,644,644,644,0
20240514,172000,233370038,644,644,644,644,0
20240514,171900,233370038,644,644,644,644,0
20240514,171800,233370038,644,644,644,644,0
20240514,171700,233370038,644,644,644,644,0
20240514,171600,233370038,644,644,644,644,0
20240514,171500,233370038,644,644,644,644,0
20240514,171400,233370038,644,644,644,644,0
20240514,171300,233370038,644,644,644,644,0
20240514,171200,233370038,644,644,644,644,0
20240514,171100,233370038,644,644,644,644,0
20240514,171000,233370038,644,644,644,644,0
20240514,170900,233370038,644,644,644,644,0
20240514,170800,233370038,644,644,644,644,0
20240514,170700,233370038,644,644,644,644,0
20240514,170600,233370038,644,644,644,644,3325
20240514,170500,233370038,644,644,644,644,0
20240514,170400,233370038,644,644,644,644,0
20240514,170300,233370038,644,644,644,644,0
20240514,170200,233370038,644,644,644,644,0
20240514,170100,233370038,644,644,644,644,0
20240514,170000,233370038,644,644,644,644,0
20240514,165900,233370038,644,644,644,644,0
20240514,165800,233370038,644,644,644,644,0
20240514,165700,233370038,644,644,644,644,0
20240514,165600,233370038,644,644,644,644,0
20240514,165500,233370038,644,644,644,644,0
20240514,165400,233370038,644,644,644,644,0
20240514,165300,233370038,644,644,644,644,0
20240514,165200,233370038,644,644,644,644,0
20240514,165100,233370038,644,644,644,644,0
20240514,165000,233370038,644,644,644,644,0
20240514,164900,233370038,644,644,644,644,0
20240514,164800,233370038,644,644,644,644,0
20240514,164700,233370038,644,644,644,644,0
20240514,164600,233370038,644,644,644,644,0
20240514,164500,233370038,644,644,644,644,0
20240514,164400,233370038,644,644,644,644,0
20240514,164300,233370038,644,644,644,644,0
20240514,164200,233370038,644,644,644,644,0
20240514,164100,233370038,644,644,644,644,0
20240514,164000,233370038,644,644,644,644,0
20240514,163900,233370038,644,644,644,644,0
20240514,163800,233370038,644,644,644,644,0
20240514,163700,233370038,644,644,644,644,0
20240514,163600,233370038,644,644,644,644,3325
20240514,163500,233370038,644,644,644,644,0
20240514,163400,233370038,644,644,644,644,0
20240514,163300,233370038,644,644,644,644,0
20240514,163200,233370038,644,644,644,644,0
20240514,163100,233370038,644,644,644,644,0
20240514,163000,233370038,644,644,644,644,0
20240514,162900,233370038,644,644,644,644,0
20240514,162800,233370038,644,644,644,644,0
20240514,162700,233370038,644,644,644,644,0
20240514,162600,233370038,644,644,644,644,0
20240514,162500,233370038,644,644,644,644,0
20240514,162400,233370038,644,644,644,644,0
20240514,162300,233370038,644,644,644,644,0
20240514,162200,233370038,644,644,644,644,0
20240514,162100,233370038,644,644,644,644,0
20240514,162000,233370038,644,644,644,644,0
20240514,161900,233370038,644,644,644,644,0
20240514,161800,233370038,644,644,644,644,0
20240514,161700,233370038,644,644,644,644,0
20240514,161600,233370038,644,644,644,644,0
20240514,161500,233370038,644,644,644,644,0
20240514,161400,233370038,644,644,644,644,0
20240514,161300,233370038,644,644,644,644,0
20240514,161200,233370038,644,644,644,644,0
20240514,161100,233370038,644,644,644,644,0
20240514,161000,233370038,644,644,644,644,0
20240514,160900,233370038,644,644,644,644,0
20240514,160800,233370038,644,644,644,644,0
20240514,160700,233370038,644,644,644,644,0
20240514,160600,233370038,644,644,644,644,3325
20240514,160500,233370038,644,644,644,644,0
20240514,160400,233370038,644,644,644,644,0
20240514,160300,233370038,644,644,644,644,0
20240514,160200,233370038,644,644,644,644,0
20240514,160100,233370038,644,644,644,644,0
20240514,160000,233370038,644,644,644,644,0
20240514,155900,233370038,644,644,644,644,0
20240514,155800,233370038,644,644,644,644,0
20240514,155700,233370038,644,644,644,644,0
20240514,155600,233370038,644,644,644,644,0
20240514,155500,233370038,644,644,644,644,0
20240514,155400,233370038,644,644,644,644,0
20240514,155300,233370038,644,644,644,644,0
20240514,155200,233370038,644,644,644,644,0
20240514,155100,233370038,644,644,644,644,0
20240514,155000,233370038,644,644,644,644,0
20240514,154900,233370038,644,644,644,644,0
20240514,154800,233370038,644,644,644,644,0
20240514,154700,233370038,644,644,644,644,0
20240514,154600,233370038,644,644,644,644,0
20240514,154500,233370038,644,644,644,644,0
20240514,154400,233370038,644,644,644,644,0
20240514,154300,233370038,644,644,644,644,0
20240514,154200,233370038,644,644,644,644,0
20240514,154100,233370038,644,644,644,644,0
20240514,154000,233370038,644,644,644,644,0
20240514,153900,233370038,644,644,644,644,0
20240514,153800,233370038,644,644,644,644,0
20240514,153700,233370038,644,644,644,644,0
20240514,153600,233370038,644,644,644,644,3325
20240514,153500,233370038,644,644,644,644,0
20240514,153400,233370038,644,644,644,644,0
20240514,153300,233370038,644,644,644,644,0
20240514,153200,233370038,644,644,644,644,0
20240514,153100,233370038,644,644,644,644,0
20240514,153000,233370038,644,644,644,644,3325
20240514,152900,231228738,646,646,646,646,0
20240514,152800,231228738,646,646,646,646,0
20240514,152700,231228738,646,646,646,646,0
20240514,152600,231228738,646,646,646,646,0
20240514,152500,231228738,646,646,646,646,0
20240514,152400,231228738,646,646,646,646,0
20240514,152300,231228738,646,646,646,646,0
20240514,152200,231228738,646,646,646,646,0
20240514,152100,231228738,646,646,646,646,0
20240514,152000,231228738,646,646,646,646,0
20240514,151900,231228738,646,646,646,646,5
20240514,151800,231225508,646,646,646,646,6
20240514,151700,231221632,646,645,646,645,1008
20240514,151600,230571464,646,645,646,645,34
20240514,151500,230549531,646,646,646,645,126
20240514,151400,230468255,646,646,646,646,10
20240514,151300,230461795,646,646,646,646,26
20240514,151200,230444999,646,645,646,645,1003
20240514,151100,229798061,646,646,646,646,6
20240514,151000,229794185,646,645,646,645,20
20240514,150900,229781268,645,646,646,645,923
20240514,150800,229185928,646,646,646,646,8
20240514,150700,229180760,646,645,646,645,571
20240514,150600,228812461,646,646,646,646,2
20240514,150500,228811169,646,646,646,646,25
20240514,150400,228795019,646,645,646,645,19879
20240514,150300,215973062,646,646,646,646,8
20240514,150200,215967894,644,645,646,644,26
20240514,150100,215951126,646,645,646,645,2108
20240514,150000,214591457,646,645,646,644,1003
20240514,145900,213945407,645,645,645,645,755
20240514,145800,213458432,646,646,646,646,50
20240514,145700,213426132,646,646,646,646,2
20240514,145600,213424840,646,646,646,646,3
20240514,145500,213422902,646,646,646,646,1
20240514,145400,213422256,645,646,646,645,1203
20240514,145300,212646210,646,646,646,646,10
20240514,145200,212639750,646,646,646,644,7
20240514,145100,212635236,646,646,646,645,1502
20240514,145000,211665944,646,646,646,646,21
20240514,144900,211652378,646,645,646,645,1522
20240514,144800,210670666,646,646,646,646,3
20240514,144700,210668728,646,646,646,646,12
20240514,144600,210660976,645,646,646,645,1756
20240514,144500,209528200,647,645,647,645,5001
20240514,144400,206302553,647,646,647,645,5004
20240514,144300,203074137,647,646,647,646,7
20240514,144200,203069610,647,647,647,646,4345
20240514,144100,200262735,647,647,647,647,4
20240514,144000,200260147,646,647,647,646,316
20240514,143900,200056007,647,646,647,646,403
20240514,143800,199795666,647,647,647,647,25
20240514,143700,199779491,647,647,647,647,7
20240514,143600,199774962,647,647,647,647,10
20240514,143500,199768492,647,647,647,646,1611
20240514,143400,198727761,647,647,647,646,236
20240514,143300,198575277,647,646,647,646,1677
20240514,143200,197491906,647,647,647,647,0
20240514,143100,197491906,647,647,647,647,0
20240514,143000,197491906,647,646,647,646,693
20240514,142900,197044215,647,647,647,647,0
20240514,142800,197044215,647,647,647,647,58
20240514,142700,197006689,647,647,647,646,103
20240514,142600,196940148,646,646,646,646,200
20240514,142500,196810948,647,647,647,647,0
20240514,142400,196810948,647,647,647,646,7
20240514,142300,196806422,646,647,647,646,59
20240514,142200,196768285,647,647,647,646,119
20240514,142100,196691406,647,647,647,646,62
20240514,142000,196651342,646,647,647,646,2
20240514,141900,196650049,646,647,647,646,83
20240514,141800,196596429,647,647,647,647,0
20240514,141700,196596429,647,647,647,647,5
20240514,141600,196593194,647,647,647,647,6
20240514,141500,196589312,647,647,647,646,56
20240514,141400,196553130,647,647,647,647,2
20240514,141300,196551836,647,647,647,647,0
20240514,141200,196551836,647,647,647,647,0
20240514,141100,196551836,647,647,647,647,3
20240514,141000,196549895,645,645,645,645,0
20240514,140900,196549895,645,645,645,645,200
20240514,140800,196420895,647,647,647,647,0
20240514,140700,196420895,647,646,647,646,1030
20240514,140600,195755485,646,646,646,646,315
20240514,140500,195551995,646,646,646,646,829
20240514,140400,195016461,646,646,646,646,0
20240514,140300,195016461,646,646,646,646,487
20240514,140200,194701859,646,645,646,645,10007
20240514,140100,188247343,646,646,646,646,1
20240514,140000,188246697,646,646,646,646,0
20240514,135900,188246697,646,646,646,646,0
20240514,135800,188246697,646,646,646,646,10
20240514,135700,188240237,646,646,646,646,1
20240514,135600,188239591,647,647,647,647,0
20240514,135500,188239591,647,647,647,647,2
20240514,135400,188238297,647,647,647,647,0
20240514,135300,188238297,647,647,647,647,0
20240514,135200,188238297,647,647,647,647,1
20240514,135100,188237650,647,647,647,647,0
20240514,135000,188237650,647,647,647,647,0
20240514,134900,188237650,647,647,647,647,2
20240514,134800,188236356,647,647,647,647,0
20240514,134700,188236356,647,647,647,647,2
20240514,134600,188235062,647,647,647,644,3938
20240514,134500,185696254,647,647,647,647,15
20240514,134400,185686549,647,647,647,647,5
20240514,134300,185683314,646,647,647,646,25
20240514,134200,185667162,647,647,647,647,0
20240514,134100,185667162,647,647,647,646,503
20240514,134000,185342221,647,647,647,647,31
20240514,133900,185322164,647,647,647,647,2
20240514,133800,185320870,647,646,647,646,5628
20240514,133700,181679559,647,647,647,647,0
20240514,133600,181679559,647,647,647,647,0
20240514,133500,181679559,647,647,647,647,3
20240514,133400,181677618,645,645,645,645,0
20240514,133300,181677618,645,646,646,645,509
20240514,133200,181348813,647,647,647,647,0
20240514,133100,181348813,647,647,647,647,10
20240514,133000,181342343,647,647,647,647,8000
20240514,132900,176166343,647,646,647,646,3442
20240514,132800,173942810,646,646,646,646,4
20240514,132700,173940226,646,646,646,646,0
20240514,132600,173940226,646,646,646,646,1
20240514,132500,173939580,646,646,646,646,7
20240514,132400,173935058,646,646,646,646,0
20240514,132300,173935058,646,646,646,646,2
20240514,132200,173933766,647,645,647,645,40
20240514,132100,173907960,646,646,646,646,0
20240514,132000,173907960,646,646,646,646,0
20240514,131900,173907960,646,646,646,646,1000
20240514,131800,173261960,647,647,647,647,0
20240514,131700,173261960,647,647,647,647,0
20240514,131600,173261960,647,647,647,647,11
20240514,131500,173254843,647,647,647,647,8
20240514,131400,173249667,647,646,647,646,1169
20240514,131300,172494492,646,647,647,646,3316
20240514,131200,170352355,646,646,646,645,92
20240514,131100,170292929,646,646,646,646,406
20240514,131000,170030653,646,647,647,646,12
20240514,130900,170022899,647,647,647,647,100
20240514,130800,169958199,647,644,647,644,33017
20240514,130700,148640556,644,644,644,644,0
20240514,130600,148640556,644,644,644,644,0
20240514,130500,148640556,644,644,644,644,0
20240514,130400,148640556,644,644,644,644,405
20240514,130300,148379736,644,644,644,644,78
20240514,130200,148329504,645,645,645,645,0
20240514,130100,148329504,645,645,645,645,0
20240514,130000,148329504,645,645,645,645,4
20240514,125900,148326924,645,645,645,645,0
20240514,125800,148326924,645,645,645,645,2004
20240514,125700,147034344,645,645,645,645,2
20240514,125600,147033054,644,644,644,644,100
20240514,125500,146968654,644,644,644,644,0
20240514,125400,146968654,644,644,644,644,1
20240514,125300,146968010,644,644,644,644,0
20240514,125200,146968010,644,644,644,644,70
20240514,125100,146922930,645,645,645,645,0
20240514,125000,146922930,645,645,645,645,0
20240514,124900,146922930,645,645,645,645,0
20240514,124800,146922930,645,645,645,645,1
20240514,124700,146922285,645,645,645,645,4
20240514,124600,146919705,645,645,645,645,328
20240514,124500,146708145,645,645,645,645,638
20240514,124400,146296635,645,645,645,645,0
20240514,124300,146296635,645,645,645,645,0
20240514,124200,146296635,645,645,645,645,0
20240514,124100,146296635,645,644,645,644,85
20240514,124000,146241887,645,645,645,645,0
20240514,123900,146241887,645,645,645,645,25
20240514,123800,146225762,645,645,645,645,1000
20240514,123700,145580762,645,645,645,645,0
20240514,123600,145580762,645,645,645,645,3697
20240514,123500,143196197,645,645,645,645,0
20240514,123400,143196197,645,645,645,644,314
20240514,123300,142993668,645,645,645,645,407
20240514,123200,142731153,645,645,645,645,0
20240514,123100,142731153,645,645,645,645,3
20240514,123000,142729218,645,645,645,645,2
20240514,122900,142727928,645,645,645,645,0
20240514,122800,142727928,645,645,645,645,4
20240514,122700,142725348,645,645,645,645,6
20240514,122600,142721478,645,644,645,644,9
20240514,122500,142715675,643,643,643,643,52
20240514,122400,142682239,644,645,645,644,210
20240514,122300,142546989,644,645,645,644,158
20240514,122200,142445087,645,645,645,645,0
20240514,122100,142445087,645,645,645,645,0
20240514,122000,142445087,645,644,645,644,1848
20240514,121900,141254967,644,644,644,644,5041
20240514,121800,138008563,644,644,644,644,0
20240514,121700,138008563,644,644,644,644,0
20240514,121600,138008563,644,644,644,644,0
20240514,121500,138008563,644,644,644,644,2
20240514,121400,138007275,644,644,644,644,4
20240514,121300,138004699,644,644,644,644,7
20240514,121200,138000191,644,644,644,644,1
20240514,121100,137999547,644,644,644,644,0
20240514,121000,137999547,644,644,644,643,362
20240514,120900,137766765,643,643,644,643,2616
20240514,120800,136082669,644,644,644,644,2042
20240514,120700,134767621,644,644,644,644,0
20240514,120600,134767621,644,644,644,644,1
20240514,120500,134766977,644,643,644,643,7
20240514,120400,134762473,644,644,644,644,0
20240514,120300,134762473,644,644,644,644,8
20240514,120200,134757321,641,641,641,641,1000
20240514,120100,134116321,644,644,644,644,8
20240514,120000,134111169,642,642,642,642,0
20240514,115900,134111169,642,642,642,642,912
20240514,115800,133525665,642,642,642,642,0
20240514,115700,133525665,642,643,643,642,2000
20240514,115600,132241626,643,643,643,643,0
20240514,115500,132241626,643,643,643,643,13
20240514,115400,132233267,643,644,644,643,40
20240514,115300,132207546,644,644,644,644,0
20240514,115200,132207546,644,644,644,644,0
20240514,115100,132207546,644,644,644,644,31
20240514,115000,132187582,643,643,643,643,25
20240514,114900,132171507,644,644,644,644,7
20240514,114800,132166999,644,644,644,644,61
20240514,114700,132127715,644,644,644,644,0
20240514,114600,132127715,644,644,644,644,0
20240514,114500,132127715,644,644,644,644,766
20240514,114400,131634411,643,643,643,643,166
20240514,114300,131527673,644,644,644,644,0
20240514,114200,131527673,644,644,644,644,0
20240514,114100,131527673,644,644,644,644,9
20240514,114000,131521877,644,644,644,644,8
20240514,113900,131516725,643,643,644,643,1582
20240514,113800,130499491,643,643,643,643,8
20240514,113700,130494347,641,641,641,641,0
20240514,113600,130494347,641,642,642,641,4986
20240514,113500,127296412,643,643,643,643,0
20240514,113400,127296412,643,643,643,643,1
20240514,113300,127295769,642,642,642,642,1
20240514,113200,127295127,643,643,643,643,0
20240514,113100,127295127,643,643,643,643,0
20240514,113000,127295127,643,643,643,643,10
20240514,112900,127288697,643,643,643,643,815
20240514,112800,126764652,643,643,643,643,0
20240514,112700,126764652,643,644,644,643,1001
20240514,112600,126120009,644,644,644,644,0
20240514,112500,126120009,644,644,644,644,0
20240514,112400,126120009,644,644,644,644,2
20240514,112300,126118721,644,644,644,644,0
20240514,112200,126118721,644,644,644,644,8
20240514,112100,126113569,642,642,642,642,0
20240514,112000,126113569,642,642,642,642,800
20240514,111900,125599969,644,644,644,644,0
20240514,111800,125599969,644,644,644,644,7
20240514,111700,125595461,644,644,644,644,0
20240514,111600,125595461,644,644,644,644,0
20240514,111500,125595461,644,644,644,644,3
20240514,111400,125593529,642,644,644,642,470
20240514,111300,125290869,644,644,644,644,0
20240514,111200,125290869,644,644,644,644,200
20240514,111100,125162069,644,644,644,644,9
20240514,111000,125156273,644,643,644,642,4088
20240514,110900,122530805,643,643,643,643,2
20240514,110800,122529519,644,644,644,644,0
20240514,110700,122529519,644,644,644,644,1
20240514,110600,122528875,644,644,644,644,727
20240514,110500,122060687,644,644,644,644,13368
20240514,110400,113451695,644,644,644,644,33
20240514,110300,113430443,643,643,643,643,0
20240514,110200,113430443,643,643,643,643,4615
20240514,110100,110462998,643,642,643,642,7410
20240514,110000,105705776,643,643,643,643,0
20240514,105900,105705776,643,643,643,643,2
20240514,105800,105704490,643,643,643,643,0
20240514,105700,105704490,643,644,644,643,14
20240514,105600,105695487,644,643,644,642,2151
20240514,105500,104312531,643,643,643,643,3
20240514,105400,104310602,643,643,643,642,527
20240514,105300,103971753,643,643,643,643,6064
20240514,105200,100072601,643,643,643,643,9943
20240514,105100,93679252,643,643,643,643,0
20240514,105000,93679252,643,643,643,643,0
20240514,104900,93679252,643,643,643,643,1500
20240514,104800,92714752,644,644,644,644,1
20240514,104700,92714108,644,644,644,644,0
20240514,104600,92714108,644,644,644,644,14
20240514,104500,92705092,644,644,644,644,3
20240514,104400,92703160,643,643,643,643,404
20240514,104300,92443388,644,643,644,643,4073
20240514,104200,89824376,643,643,643,643,0
20240514,104100,89824376,643,643,643,643,10
20240514,104000,89817946,644,644,644,644,1
20240514,103900,89817302,644,644,644,644,1
20240514,103800,89816658,644,643,644,643,770
20240514,103700,89321546,644,644,644,644,0
20240514,103600,89321546,644,644,644,644,0
20240514,103500,89321546,644,644,644,644,7086
20240514,103400,84758162,644,644,644,644,4300
20240514,103300,81988962,645,645,645,645,0
20240514,103200,81988962,645,645,645,644,2105
20240514,103100,80633237,644,644,644,644,0
20240514,103000,80633237,644,644,644,644,0
20240514,102900,80633237,644,644,644,644,0
20240514,102800,80633237,644,644,644,644,0
20240514,102700,80633237,644,644,644,644,320
20240514,102600,80427157,644,644,644,644,0
20240514,102500,80427157,644,644,645,644,5729
20240514,102400,76736904,645,644,645,644,285
20240514,102300,76553363,645,644,645,644,2375
20240514,102200,75023719,645,645,645,645,1024
20240514,102100,74363239,645,645,645,645,83
20240514,102000,74309704,644,644,644,644,3
20240514,101900,74307772,645,644,645,644,101
20240514,101800,74242727,645,644,645,644,54
20240514,101700,74207921,645,645,645,645,100
20240514,101600,74143421,645,645,645,645,15023
20240514,101500,64453586,645,645,645,645,10
20240514,101400,64447136,645,645,645,645,0
20240514,101300,64447136,645,644,645,644,201
20240514,101200,64317691,645,645,645,645,1
20240514,101100,64317046,644,645,645,644,1001
20240514,101000,63672401,644,644,644,644,1
20240514,100900,63671757,645,645,645,645,1
20240514,100800,63671112,644,645,645,644,9
20240514,100700,63665310,645,645,645,645,0
20240514,100600,63665310,645,644,645,644,1001
20240514,100500,63020665,645,645,645,645,3
20240514,100400,63018730,645,645,645,645,18
20240514,100300,63007120,644,644,644,644,232
20240514,100200,62857712,645,644,645,644,795
20240514,100100,62345729,644,644,645,644,506
20240514,100000,62019862,645,645,645,645,1977
20240514,095900,60744697,644,646,646,644,26
20240514,095800,60727942,646,646,646,646,0
20240514,095700,60727942,646,646,646,646,11
20240514,095600,60720836,646,646,646,646,0
20240514,095500,60720836,646,646,646,646,7
20240514,095400,60716314,646,646,646,646,0
20240514,095300,60716314,646,646,646,646,29
20240514,095200,60697580,647,647,647,647,3
20240514,095100,60695639,646,646,646,646,194
20240514,095000,60570315,646,646,647,646,486
20240514,094900,60256232,646,646,646,646,31
20240514,094800,60236206,646,646,646,646,2763
20240514,094700,58451308,646,646,646,646,8
20240514,094600,58446140,646,646,646,646,617
20240514,094500,58047558,646,646,646,645,11
20240514,094400,58040456,646,645,646,645,530
20240514,094300,57698124,645,645,645,645,20
20240514,094200,57685224,645,645,646,645,3594
20240514,094100,55367092,646,647,647,646,8048
20240514,094000,50168016,647,647,647,647,2455
20240514,093900,48579631,646,646,646,646,25213
20240514,093800,32292033,646,645,646,644,5498
20240514,093700,28745713,645,645,645,645,6
20240514,093600,28741843,645,645,645,645,21
20240514,093500,28728298,645,644,645,644,31
20240514,093400,28708333,644,644,644,644,725
20240514,093300,28241433,644,645,645,644,1354
20240514,093200,27369453,645,645,645,645,0
20240514,093100,27369453,645,644,645,644,3935
20240514,093000,24835307,645,645,645,645,19
20240514,092900,24823052,644,644,644,644,8583
20240514,092800,19295600,645,645,645,645,1
20240514,092700,19294955,645,645,646,645,2661
20240514,092600,17578609,645,645,645,645,2
20240514,092500,17577319,644,644,644,644,10
20240514,092400,17570879,645,645,645,645,0
20240514,092300,17570879,645,645,645,645,0
20240514,092200,17570879,645,645,645,645,1
20240514,092100,17570234,645,645,645,645,24
20240514,092000,17554754,645,645,645,645,0
20240514,091900,17554754,645,645,645,644,547
20240514,091800,17202439,645,645,645,645,1167
20240514,091700,16449724,646,646,646,646,1
20240514,091600,16449078,645,646,646,645,401
20240514,091500,16190033,646,646,646,646,301
20240514,091400,15995587,646,646,646,646,0
20240514,091300,15995587,646,646,646,646,2
20240514,091200,15994295,646,644,646,644,202
20240514,091100,15864005,644,645,645,644,437
20240514,091000,15582562,645,646,646,644,762
20240514,090900,15091074,646,646,646,646,3
20240514,090800,15089136,646,644,646,644,4233
20240514,090700,12361197,645,644,645,643,22
20240514,090600,12347011,645,644,645,643,6155
20240514,090500,8383687,644,644,644,643,114
20240514,090400,8310273,644,645,645,644,3241
20240514,090300,6223066,645,645,646,644,1097
20240514,090200,5515594,646,646,646,646,24
20240514,090100,5500090,646,645,646,645,1006
20240514,090000,4851215,646,644,646,644,7528