KissMeData/002700/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183700,1422625186,1746,1746,1746,1746,5738
20240514,183600,1422625186,1746,1746,1746,1746,0
20240514,183500,1422625186,1746,1746,1746,1746,0
20240514,183400,1422625186,1746,1746,1746,1746,0
20240514,183300,1422625186,1746,1746,1746,1746,0
20240514,183200,1422625186,1746,1746,1746,1746,0
20240514,183100,1422625186,1746,1746,1746,1746,0
20240514,183000,1422625186,1746,1746,1746,1746,0
20240514,182900,1422625186,1746,1746,1746,1746,0
20240514,182800,1422625186,1746,1746,1746,1746,0
20240514,182700,1422625186,1746,1746,1746,1746,0
20240514,182600,1422625186,1746,1746,1746,1746,0
20240514,182500,1422625186,1746,1746,1746,1746,0
20240514,182400,1422625186,1746,1746,1746,1746,0
20240514,182300,1422625186,1746,1746,1746,1746,0
20240514,182200,1422625186,1746,1746,1746,1746,0
20240514,182100,1422625186,1746,1746,1746,1746,0
20240514,182000,1422625186,1746,1746,1746,1746,0
20240514,181900,1422625186,1746,1746,1746,1746,0
20240514,181800,1422625186,1746,1746,1746,1746,0
20240514,181700,1422625186,1746,1746,1746,1746,0
20240514,181600,1422625186,1746,1746,1746,1746,0
20240514,181500,1422625186,1746,1746,1746,1746,0
20240514,181400,1422625186,1746,1746,1746,1746,0
20240514,181300,1422625186,1746,1746,1746,1746,0
20240514,181200,1422625186,1746,1746,1746,1746,0
20240514,181100,1422625186,1746,1746,1746,1746,0
20240514,181000,1422625186,1746,1746,1746,1746,0
20240514,180900,1422625186,1746,1746,1746,1746,0
20240514,180800,1422625186,1746,1746,1746,1746,0
20240514,180700,1422625186,1746,1746,1746,1746,5738
20240514,180600,1422625186,1746,1746,1746,1746,0
20240514,180500,1422625186,1746,1746,1746,1746,0
20240514,180400,1422625186,1746,1746,1746,1746,0
20240514,180300,1422625186,1746,1746,1746,1746,0
20240514,180200,1422625186,1746,1746,1746,1746,0
20240514,180100,1422625186,1746,1746,1746,1746,0
20240514,180000,1422625186,1746,1746,1746,1746,0
20240514,175900,1422625186,1746,1746,1746,1746,0
20240514,175800,1422625186,1746,1746,1746,1746,0
20240514,175700,1422625186,1746,1746,1746,1746,0
20240514,175600,1422625186,1746,1746,1746,1746,0
20240514,175500,1422625186,1746,1746,1746,1746,0
20240514,175400,1422625186,1746,1746,1746,1746,0
20240514,175300,1422625186,1746,1746,1746,1746,0
20240514,175200,1422625186,1746,1746,1746,1746,0
20240514,175100,1422625186,1746,1746,1746,1746,0
20240514,175000,1422625186,1746,1746,1746,1746,0
20240514,174900,1422625186,1746,1746,1746,1746,0
20240514,174800,1422625186,1746,1746,1746,1746,0
20240514,174700,1422625186,1746,1746,1746,1746,0
20240514,174600,1422625186,1746,1746,1746,1746,0
20240514,174500,1422625186,1746,1746,1746,1746,0
20240514,174400,1422625186,1746,1746,1746,1746,0
20240514,174300,1422625186,1746,1746,1746,1746,0
20240514,174200,1422625186,1746,1746,1746,1746,0
20240514,174100,1422625186,1746,1746,1746,1746,0
20240514,174000,1422625186,1746,1746,1746,1746,0
20240514,173900,1422625186,1746,1746,1746,1746,0
20240514,173800,1422625186,1746,1746,1746,1746,0
20240514,173700,1422625186,1746,1746,1746,1746,5738
20240514,173600,1422625186,1746,1746,1746,1746,0
20240514,173500,1422625186,1746,1746,1746,1746,0
20240514,173400,1422625186,1746,1746,1746,1746,0
20240514,173300,1422625186,1746,1746,1746,1746,0
20240514,173200,1422625186,1746,1746,1746,1746,0
20240514,173100,1422625186,1746,1746,1746,1746,0
20240514,173000,1422625186,1746,1746,1746,1746,0
20240514,172900,1422625186,1746,1746,1746,1746,0
20240514,172800,1422625186,1746,1746,1746,1746,0
20240514,172700,1422625186,1746,1746,1746,1746,0
20240514,172600,1422625186,1746,1746,1746,1746,0
20240514,172500,1422625186,1746,1746,1746,1746,0
20240514,172400,1422625186,1746,1746,1746,1746,0
20240514,172300,1422625186,1746,1746,1746,1746,0
20240514,172200,1422625186,1746,1746,1746,1746,0
20240514,172100,1422625186,1746,1746,1746,1746,0
20240514,172000,1422625186,1746,1746,1746,1746,0
20240514,171900,1422625186,1746,1746,1746,1746,0
20240514,171800,1422625186,1746,1746,1746,1746,0
20240514,171700,1422625186,1746,1746,1746,1746,0
20240514,171600,1422625186,1746,1746,1746,1746,0
20240514,171500,1422625186,1746,1746,1746,1746,0
20240514,171400,1422625186,1746,1746,1746,1746,0
20240514,171300,1422625186,1746,1746,1746,1746,0
20240514,171200,1422625186,1746,1746,1746,1746,0
20240514,171100,1422625186,1746,1746,1746,1746,0
20240514,171000,1422625186,1746,1746,1746,1746,0
20240514,170900,1422625186,1746,1746,1746,1746,0
20240514,170800,1422625186,1746,1746,1746,1746,0
20240514,170700,1422625186,1746,1746,1746,1746,5738
20240514,170600,1422625186,1746,1746,1746,1746,0
20240514,170500,1422625186,1746,1746,1746,1746,0
20240514,170400,1422625186,1746,1746,1746,1746,0
20240514,170300,1422625186,1746,1746,1746,1746,0
20240514,170200,1422625186,1746,1746,1746,1746,0
20240514,170100,1422625186,1746,1746,1746,1746,0
20240514,170000,1422625186,1746,1746,1746,1746,0
20240514,165900,1422625186,1746,1746,1746,1746,0
20240514,165800,1422625186,1746,1746,1746,1746,0
20240514,165700,1422625186,1746,1746,1746,1746,0
20240514,165600,1422625186,1746,1746,1746,1746,0
20240514,165500,1422625186,1746,1746,1746,1746,0
20240514,165400,1422625186,1746,1746,1746,1746,0
20240514,165300,1422625186,1746,1746,1746,1746,0
20240514,165200,1422625186,1746,1746,1746,1746,0
20240514,165100,1422625186,1746,1746,1746,1746,0
20240514,165000,1422625186,1746,1746,1746,1746,0
20240514,164900,1422625186,1746,1746,1746,1746,0
20240514,164800,1422625186,1746,1746,1746,1746,0
20240514,164700,1422625186,1746,1746,1746,1746,0
20240514,164600,1422625186,1746,1746,1746,1746,0
20240514,164500,1422625186,1746,1746,1746,1746,0
20240514,164400,1422625186,1746,1746,1746,1746,0
20240514,164300,1422625186,1746,1746,1746,1746,0
20240514,164200,1422625186,1746,1746,1746,1746,0
20240514,164100,1422625186,1746,1746,1746,1746,0
20240514,164000,1422625186,1746,1746,1746,1746,0
20240514,163900,1422625186,1746,1746,1746,1746,0
20240514,163800,1422625186,1746,1746,1746,1746,0
20240514,163700,1422625186,1746,1746,1746,1746,5738
20240514,163600,1422625186,1746,1746,1746,1746,0
20240514,163500,1422625186,1746,1746,1746,1746,0
20240514,163400,1422625186,1746,1746,1746,1746,0
20240514,163300,1422625186,1746,1746,1746,1746,0
20240514,163200,1422625186,1746,1746,1746,1746,0
20240514,163100,1422625186,1746,1746,1746,1746,0
20240514,163000,1422625186,1746,1746,1746,1746,0
20240514,162900,1422625186,1746,1746,1746,1746,0
20240514,162800,1422625186,1746,1746,1746,1746,0
20240514,162700,1422625186,1746,1746,1746,1746,0
20240514,162600,1422625186,1746,1746,1746,1746,0
20240514,162500,1422625186,1746,1746,1746,1746,0
20240514,162400,1422625186,1746,1746,1746,1746,0
20240514,162300,1422625186,1746,1746,1746,1746,0
20240514,162200,1422625186,1746,1746,1746,1746,0
20240514,162100,1422625186,1746,1746,1746,1746,0
20240514,162000,1422625186,1746,1746,1746,1746,0
20240514,161900,1422625186,1746,1746,1746,1746,0
20240514,161800,1422625186,1746,1746,1746,1746,0
20240514,161700,1422625186,1746,1746,1746,1746,0
20240514,161600,1422625186,1746,1746,1746,1746,0
20240514,161500,1422625186,1746,1746,1746,1746,0
20240514,161400,1422625186,1746,1746,1746,1746,0
20240514,161300,1422625186,1746,1746,1746,1746,0
20240514,161200,1422625186,1746,1746,1746,1746,0
20240514,161100,1422625186,1746,1746,1746,1746,0
20240514,161000,1422625186,1746,1746,1746,1746,0
20240514,160900,1422625186,1746,1746,1746,1746,0
20240514,160800,1422625186,1746,1746,1746,1746,0
20240514,160700,1422625186,1746,1746,1746,1746,5738
20240514,160600,1422625186,1746,1746,1746,1746,0
20240514,160500,1422625186,1746,1746,1746,1746,0
20240514,160400,1422625186,1746,1746,1746,1746,0
20240514,160300,1422625186,1746,1746,1746,1746,0
20240514,160200,1422625186,1746,1746,1746,1746,0
20240514,160100,1422625186,1746,1746,1746,1746,0
20240514,160000,1422625186,1746,1746,1746,1746,0
20240514,155900,1422625186,1746,1746,1746,1746,0
20240514,155800,1422625186,1746,1746,1746,1746,0
20240514,155700,1422625186,1746,1746,1746,1746,0
20240514,155600,1422625186,1746,1746,1746,1746,0
20240514,155500,1422625186,1746,1746,1746,1746,0
20240514,155400,1422625186,1746,1746,1746,1746,0
20240514,155300,1422625186,1746,1746,1746,1746,0
20240514,155200,1422625186,1746,1746,1746,1746,0
20240514,155100,1422625186,1746,1746,1746,1746,0
20240514,155000,1422625186,1746,1746,1746,1746,0
20240514,154900,1422625186,1746,1746,1746,1746,0
20240514,154800,1422625186,1746,1746,1746,1746,0
20240514,154700,1422625186,1746,1746,1746,1746,0
20240514,154600,1422625186,1746,1746,1746,1746,0
20240514,154500,1422625186,1746,1746,1746,1746,0
20240514,154400,1422625186,1746,1746,1746,1746,0
20240514,154300,1422625186,1746,1746,1746,1746,0
20240514,154200,1422625186,1746,1746,1746,1746,0
20240514,154100,1422625186,1746,1746,1746,1746,0
20240514,154000,1422625186,1746,1746,1746,1746,0
20240514,153900,1422625186,1746,1746,1746,1746,0
20240514,153800,1422625186,1746,1746,1746,1746,0
20240514,153700,1422625186,1746,1746,1746,1746,5738
20240514,153600,1422625186,1746,1746,1746,1746,0
20240514,153500,1422625186,1746,1746,1746,1746,0
20240514,153400,1422625186,1746,1746,1746,1746,0
20240514,153300,1422625186,1746,1746,1746,1746,0
20240514,153200,1422625186,1746,1746,1746,1746,0
20240514,153100,1422625186,1746,1746,1746,1746,0
20240514,153000,1422625186,1746,1746,1746,1746,5738
20240514,152900,1412606638,1746,1746,1746,1746,0
20240514,152800,1412606638,1746,1746,1746,1746,0
20240514,152700,1412606638,1746,1746,1746,1746,0
20240514,152600,1412606638,1746,1746,1746,1746,0
20240514,152500,1412606638,1746,1746,1746,1746,0
20240514,152400,1412606638,1746,1746,1746,1746,0
20240514,152300,1412606638,1746,1746,1746,1746,0
20240514,152200,1412606638,1746,1746,1746,1746,0
20240514,152100,1412606638,1746,1746,1746,1746,0
20240514,152000,1412606638,1746,1746,1746,1746,0
20240514,151900,1412606638,1746,1746,1747,1746,1087
20240514,151800,1410708669,1747,1747,1747,1746,1821
20240514,151700,1407529117,1747,1746,1747,1746,84
20240514,151600,1407382426,1747,1746,1747,1746,179
20240514,151500,1407069888,1746,1746,1746,1746,11
20240514,151400,1407050682,1747,1746,1747,1746,301
20240514,151300,1406524836,1746,1747,1747,1746,233
20240514,151200,1406117874,1747,1746,1747,1746,2203
20240514,151100,1402269236,1747,1746,1747,1745,4075
20240514,151000,1395151286,1745,1746,1746,1745,102
20240514,150900,1394973258,1745,1745,1746,1745,517
20240514,150800,1394070804,1745,1745,1746,1745,1035
20240514,150700,1392264728,1744,1745,1746,1744,2525
20240514,150600,1387858473,1746,1745,1746,1745,6174
20240514,150500,1377084680,1745,1745,1746,1745,24
20240514,150400,1377042780,1745,1746,1746,1745,587
20240514,150300,1376018155,1746,1746,1747,1746,1937
20240514,150200,1372635321,1747,1746,1747,1746,1156
20240514,150100,1370615840,1746,1743,1746,1743,25253
20240514,150000,1326535386,1744,1743,1744,1742,747
20240514,145900,1325232887,1743,1742,1743,1742,618
20240514,145800,1324156215,1743,1742,1743,1742,137
20240514,145700,1323917525,1743,1744,1744,1742,502
20240514,145600,1323042040,1742,1741,1742,1741,41
20240514,145500,1322970619,1741,1742,1742,1741,52
20240514,145400,1322880036,1742,1742,1742,1742,2831
20240514,145300,1317948434,1742,1742,1742,1742,350
20240514,145200,1317338734,1743,1743,1744,1743,4753
20240514,145100,1309054245,1744,1744,1744,1743,552
20240514,145000,1308091558,1743,1742,1743,1742,832
20240514,144900,1306641383,1742,1743,1744,1742,602
20240514,144800,1305591556,1743,1742,1743,1742,2692
20240514,144700,1300899401,1743,1742,1743,1741,5414
20240514,144600,1291466631,1741,1741,1741,1741,1015
20240514,144500,1289699516,1741,1741,1741,1740,104
20240514,144400,1289518453,1740,1740,1740,1740,201
20240514,144300,1289168713,1740,1741,1741,1740,81
20240514,144200,1289027693,1741,1741,1742,1741,821
20240514,144100,1287598331,1741,1741,1741,1741,2
20240514,144000,1287594849,1742,1742,1742,1741,283
20240514,143900,1287101989,1741,1742,1742,1741,32
20240514,143800,1287046246,1741,1741,1741,1741,1
20240514,143700,1287044505,1741,1741,1742,1740,15204
20240514,143600,1260574630,1741,1741,1741,1740,10856
20240514,143500,1241674335,1740,1740,1740,1740,1
20240514,143400,1241672595,1741,1741,1741,1740,52
20240514,143300,1241582064,1740,1741,1741,1740,942
20240514,143200,1239942058,1741,1741,1741,1739,434
20240514,143100,1239186766,1739,1740,1740,1739,67
20240514,143000,1239070187,1740,1740,1740,1740,1537
20240514,142900,1236395807,1739,1740,1740,1739,155
20240514,142800,1236126108,1739,1740,1740,1739,279
20240514,142700,1235640649,1740,1740,1740,1740,105
20240514,142600,1235457949,1740,1740,1740,1739,280
20240514,142500,1234970769,1740,1740,1740,1740,307
20240514,142400,1234436589,1740,1740,1740,1740,126
20240514,142300,1234217349,1740,1740,1740,1740,5377
20240514,142200,1224861369,1740,1740,1740,1740,858
20240514,142100,1223368449,1739,1739,1739,1739,220
20240514,142000,1222985869,1740,1740,1740,1740,0
20240514,141900,1222985869,1740,1740,1740,1740,80
20240514,141800,1222846669,1740,1740,1740,1740,16
20240514,141700,1222818829,1739,1739,1739,1739,0
20240514,141600,1222818829,1739,1739,1739,1739,0
20240514,141500,1222818829,1739,1739,1739,1739,0
20240514,141400,1222818829,1739,1739,1739,1739,125
20240514,141300,1222601454,1740,1740,1740,1740,63
20240514,141200,1222491834,1740,1740,1740,1740,64
20240514,141100,1222380474,1740,1740,1740,1740,200
20240514,141000,1222032474,1740,1740,1740,1740,150
20240514,140900,1221771474,1740,1740,1740,1740,1001
20240514,140800,1220029734,1740,1740,1740,1740,290
20240514,140700,1219525134,1740,1740,1740,1740,1000
20240514,140600,1217785134,1738,1740,1740,1738,110
20240514,140500,1217593754,1740,1740,1740,1740,249
20240514,140400,1217160494,1739,1739,1739,1738,617
20240514,140300,1216087543,1739,1739,1739,1739,138
20240514,140200,1215847561,1739,1739,1739,1739,417
20240514,140100,1215122398,1739,1739,1739,1739,0
20240514,140000,1215122398,1739,1739,1739,1739,3
20240514,135900,1215117181,1739,1739,1739,1739,5
20240514,135800,1215108486,1739,1739,1739,1739,3548
20240514,135700,1208938514,1738,1739,1739,1738,503
20240514,135600,1208064120,1739,1739,1739,1739,5
20240514,135500,1208055425,1739,1739,1739,1739,37
20240514,135400,1207991082,1739,1738,1739,1738,6525
20240514,135300,1196646419,1738,1738,1738,1738,7
20240514,135200,1196634253,1738,1737,1738,1737,103
20240514,135100,1196455339,1738,1738,1738,1738,1001
20240514,135000,1194715601,1738,1738,1738,1738,10
20240514,134900,1194698221,1738,1738,1738,1738,171
20240514,134800,1194401023,1738,1738,1738,1738,368
20240514,134700,1193761439,1736,1736,1736,1736,0
20240514,134600,1193761439,1736,1737,1737,1736,20
20240514,134500,1193726709,1738,1738,1738,1738,5
20240514,134400,1193718019,1738,1738,1738,1738,45
20240514,134300,1193639809,1738,1738,1738,1738,0
20240514,134200,1193639809,1738,1738,1738,1738,577
20240514,134100,1192636983,1738,1738,1738,1738,0
20240514,134000,1192636983,1738,1735,1738,1735,5051
20240514,133900,1183861006,1735,1735,1735,1735,234
20240514,133800,1183455016,1736,1735,1736,1734,1482
20240514,133700,1180884309,1735,1735,1735,1735,0
20240514,133600,1180884309,1735,1735,1735,1735,1789
20240514,133500,1177780394,1735,1735,1735,1735,0
20240514,133400,1177780394,1735,1735,1735,1735,598
20240514,133300,1176742864,1735,1735,1735,1735,329
20240514,133200,1176172049,1735,1735,1735,1735,3481
20240514,133100,1170132514,1735,1735,1735,1735,592
20240514,133000,1169105394,1735,1735,1735,1735,488
20240514,132900,1168258714,1735,1735,1735,1735,2085
20240514,132800,1164641239,1736,1737,1737,1736,401
20240514,132700,1163945053,1737,1735,1737,1735,1999
20240514,132600,1160476773,1735,1735,1735,1735,585
20240514,132500,1159461798,1735,1735,1735,1734,1586
20240514,132400,1156710118,1735,1734,1735,1734,203
20240514,132300,1156358065,1735,1735,1735,1735,0
20240514,132200,1156358065,1735,1735,1735,1735,1
20240514,132100,1156356330,1735,1735,1735,1735,1411
20240514,132000,1153908245,1736,1736,1736,1736,911
20240514,131900,1152326749,1737,1737,1737,1737,1200
20240514,131800,1150242349,1737,1736,1737,1736,2
20240514,131700,1150238876,1736,1736,1736,1736,52
20240514,131600,1150148604,1736,1736,1736,1736,175
20240514,131500,1149844804,1736,1737,1737,1736,1139
20240514,131400,1147867481,1737,1737,1737,1737,25
20240514,131300,1147824056,1737,1736,1737,1736,5014
20240514,131200,1139119738,1736,1737,1737,1736,80
20240514,131100,1138980848,1737,1737,1737,1737,50
20240514,131000,1138893998,1734,1735,1735,1734,4995
20240514,130900,1130229330,1735,1737,1737,1735,51
20240514,130800,1130140745,1737,1737,1737,1737,0
20240514,130700,1130140745,1737,1737,1737,1737,4
20240514,130600,1130133797,1736,1735,1736,1735,712
20240514,130500,1128898166,1735,1735,1735,1735,100
20240514,130400,1128724666,1735,1735,1735,1735,500
20240514,130300,1127857166,1735,1735,1735,1735,52
20240514,130200,1127766946,1735,1735,1735,1735,245
20240514,130100,1127341871,1735,1735,1735,1735,193
20240514,130000,1127007016,1735,1734,1735,1734,5076
20240514,125900,1118203079,1734,1733,1734,1733,2741
20240514,125800,1113450186,1734,1734,1734,1734,1000
20240514,125700,1111716186,1734,1734,1734,1734,0
20240514,125600,1111716186,1734,1734,1734,1734,0
20240514,125500,1111716186,1734,1733,1734,1733,600
20240514,125400,1110676385,1733,1733,1733,1732,2490
20240514,125300,1106362653,1733,1733,1733,1733,5000
20240514,125200,1097697653,1733,1733,1733,1731,295
20240514,125100,1097186559,1733,1733,1733,1733,170
20240514,125000,1096891949,1733,1733,1733,1733,31
20240514,124900,1096838226,1733,1733,1733,1733,67
20240514,124800,1096722115,1733,1731,1733,1731,604
20240514,124700,1095675395,1730,1730,1730,1730,0
20240514,124600,1095675395,1730,1732,1732,1730,6423
20240514,124500,1084558787,1732,1733,1733,1732,88
20240514,124400,1084406343,1732,1732,1732,1732,543
20240514,124300,1083465867,1731,1732,1732,1731,3015
20240514,124200,1078246887,1732,1733,1733,1732,9501
20240514,124100,1061783588,1733,1733,1733,1733,0
20240514,124000,1061783588,1733,1733,1733,1733,1000
20240514,123900,1060050588,1733,1733,1733,1733,0
20240514,123800,1060050588,1733,1733,1733,1733,1
20240514,123700,1060048855,1735,1736,1736,1735,11
20240514,123600,1060029760,1736,1736,1736,1736,6
20240514,123500,1060019344,1736,1736,1736,1736,1586
20240514,123400,1057266048,1736,1735,1736,1735,2202
20240514,123300,1053443380,1736,1736,1736,1736,2322
20240514,123200,1049412388,1737,1736,1737,1736,51
20240514,123100,1049323851,1736,1736,1736,1736,2
20240514,123000,1049320379,1734,1734,1734,1734,1
20240514,122900,1049318645,1734,1734,1734,1734,0
20240514,122800,1049318645,1734,1736,1737,1734,657
20240514,122700,1048178009,1737,1737,1737,1737,305
20240514,122600,1047648224,1731,1737,1737,1731,27106
20240514,122500,1000649602,1738,1738,1738,1738,167
20240514,122400,1000359356,1738,1738,1738,1738,3
20240514,122300,1000354142,1738,1738,1738,1738,551
20240514,122200,999396504,1738,1738,1738,1738,40
20240514,122100,999326984,1737,1737,1737,1736,517
20240514,122000,998428958,1737,1738,1738,1737,1010
20240514,121900,996673650,1738,1738,1738,1738,19
20240514,121800,996640628,1738,1737,1738,1737,47
20240514,121700,996558988,1737,1737,1737,1737,15
20240514,121600,996532933,1737,1738,1738,1737,713
20240514,121500,995294413,1737,1738,1738,1737,1443
20240514,121400,992786549,1738,1738,1738,1737,1589
20240514,121300,990025442,1737,1736,1737,1736,5761
20240514,121200,980020836,1736,1736,1736,1736,1053
20240514,121100,978192828,1736,1736,1736,1736,0
20240514,121000,978192828,1736,1736,1736,1736,1504
20240514,120900,975581884,1736,1736,1736,1736,2
20240514,120800,975578412,1736,1736,1736,1736,80
20240514,120700,975439532,1736,1736,1736,1736,1255
20240514,120600,973260852,1736,1736,1736,1736,2001
20240514,120500,969787116,1735,1735,1735,1735,621
20240514,120400,968709681,1735,1735,1735,1735,666
20240514,120300,967554171,1735,1735,1735,1734,729
20240514,120200,966290056,1735,1735,1735,1735,333
20240514,120100,965712301,1734,1734,1734,1734,324
20240514,120000,965150485,1735,1735,1735,1735,1786
20240514,115900,962051775,1735,1735,1735,1735,1671
20240514,115800,959152590,1735,1735,1735,1735,40
20240514,115700,959083190,1735,1735,1735,1735,1
20240514,115600,959081455,1735,1734,1735,1734,8360
20240514,115500,944576975,1734,1734,1734,1734,235
20240514,115400,944169485,1734,1734,1734,1734,1400
20240514,115300,941741885,1734,1734,1734,1734,766
20240514,115200,940413641,1734,1734,1734,1734,294
20240514,115100,939903845,1734,1734,1734,1734,50
20240514,115000,939817145,1734,1734,1734,1734,150
20240514,114900,939557045,1734,1734,1734,1734,587
20240514,114800,938539187,1734,1734,1734,1734,0
20240514,114700,938539187,1734,1734,1734,1734,1029
20240514,114600,936754901,1734,1734,1734,1734,1739
20240514,114500,933739475,1733,1733,1733,1733,0
20240514,114400,933739475,1733,1733,1733,1733,2010
20240514,114300,930256145,1734,1734,1734,1734,28
20240514,114200,930207593,1734,1734,1734,1734,24
20240514,114100,930165977,1734,1733,1734,1733,140
20240514,114000,929923219,1734,1734,1734,1734,657
20240514,113900,928783981,1734,1734,1734,1734,213
20240514,113800,928414639,1734,1734,1734,1734,1018
20240514,113700,926649427,1734,1734,1734,1734,4
20240514,113600,926642491,1734,1734,1734,1734,0
20240514,113500,926642491,1734,1734,1734,1733,175
20240514,113400,926339141,1733,1733,1733,1733,1883
20240514,113300,923075902,1733,1733,1733,1733,609
20240514,113200,922020505,1733,1733,1733,1733,1188
20240514,113100,919961701,1733,1733,1733,1732,1751
20240514,113000,916927308,1733,1733,1733,1733,0
20240514,112900,916927308,1733,1733,1733,1733,106
20240514,112800,916743610,1733,1733,1733,1733,11
20240514,112700,916724547,1733,1733,1733,1733,17
20240514,112600,916695086,1733,1733,1733,1733,0
20240514,112500,916695086,1733,1733,1733,1733,362
20240514,112400,916067740,1733,1733,1733,1733,30
20240514,112300,916015750,1733,1732,1733,1732,645
20240514,112200,914898018,1732,1732,1732,1732,418
20240514,112100,914174042,1732,1732,1732,1732,64
20240514,112000,914063194,1732,1733,1733,1732,1197
20240514,111900,911988957,1732,1732,1732,1732,1992
20240514,111800,908538813,1732,1730,1732,1730,304
20240514,111700,908012388,1730,1731,1731,1730,277
20240514,111600,907533177,1731,1731,1731,1731,80
20240514,111500,907394697,1731,1731,1731,1731,0
20240514,111400,907394697,1731,1731,1731,1731,0
20240514,111300,907394697,1731,1731,1731,1730,1000
20240514,111200,905664082,1731,1731,1731,1731,0
20240514,111100,905664082,1731,1731,1731,1731,87
20240514,111000,905513485,1730,1731,1731,1730,1720
20240514,110900,902536860,1731,1731,1731,1731,36
20240514,110800,902474544,1731,1731,1731,1731,2393
20240514,110700,898332261,1731,1732,1732,1731,198
20240514,110600,897989522,1732,1732,1732,1732,31
20240514,110500,897935830,1732,1732,1732,1732,6
20240514,110400,897925438,1732,1732,1732,1732,4
20240514,110300,897918510,1732,1731,1732,1731,433
20240514,110200,897168732,1732,1732,1732,1732,3500
20240514,110100,891106732,1732,1730,1732,1730,4911
20240514,110000,882608016,1729,1729,1729,1729,356
20240514,105900,881992492,1729,1729,1729,1729,40
20240514,105800,881923332,1729,1729,1729,1729,626
20240514,105700,880840978,1729,1729,1729,1729,1000
20240514,105600,879111978,1729,1729,1729,1729,544
20240514,105500,878171402,1729,1729,1729,1728,4662
20240514,105400,870115459,1729,1728,1729,1728,1104
20240514,105300,868207644,1728,1729,1729,1728,1864
20240514,105200,864985551,1729,1728,1729,1728,1522
20240514,105100,862355533,1728,1729,1729,1728,110
20240514,105000,862165353,1729,1730,1731,1727,45369
20240514,104900,783736750,1730,1731,1731,1730,1376
20240514,104800,781356244,1731,1731,1731,1731,99
20240514,104700,781184875,1731,1731,1731,1731,603
20240514,104600,780141082,1731,1731,1731,1731,111
20240514,104500,779948941,1731,1731,1731,1731,420
20240514,104400,779221921,1731,1730,1731,1730,3016
20240514,104300,774004225,1730,1731,1731,1730,8616
20240514,104200,759090004,1732,1732,1732,1732,15
20240514,104100,759064024,1732,1733,1733,1732,2742
20240514,104000,754314876,1732,1732,1732,1732,1000
20240514,103900,752582876,1732,1732,1732,1732,1000
20240514,103800,750850876,1732,1732,1732,1732,1776
20240514,103700,747774844,1732,1732,1732,1732,111
20240514,103600,747582592,1732,1732,1732,1732,0
20240514,103500,747582592,1732,1732,1733,1732,103
20240514,103400,747404146,1731,1732,1732,1731,129
20240514,103300,747180818,1732,1733,1733,1732,162
20240514,103200,746900130,1733,1733,1733,1733,100
20240514,103100,746726830,1731,1731,1731,1731,0
20240514,103000,746726830,1731,1731,1731,1731,200
20240514,102900,746380630,1730,1732,1732,1730,17000
20240514,102800,716957854,1733,1733,1733,1731,530
20240514,102700,716040314,1731,1731,1731,1731,313
20240514,102600,715498511,1731,1733,1733,1731,2417
20240514,102500,711313337,1732,1732,1732,1732,830
20240514,102400,709875777,1732,1733,1733,1732,5302
20240514,102300,700692511,1733,1733,1733,1733,315
20240514,102200,700146616,1733,1733,1733,1733,734
20240514,102100,698874594,1733,1733,1733,1733,1115
20240514,102000,696942299,1733,1733,1733,1733,1120
20240514,101900,695001339,1732,1733,1733,1732,1070
20240514,101800,693147918,1733,1733,1733,1733,115
20240514,101700,692948623,1733,1733,1733,1733,209
20240514,101600,692586426,1733,1732,1733,1732,203
20240514,101500,692234730,1732,1733,1734,1732,10230
20240514,101400,674506464,1734,1734,1734,1734,25
20240514,101300,674463114,1734,1734,1734,1733,2404
20240514,101200,670295587,1734,1734,1734,1734,776
20240514,101100,668950003,1733,1734,1734,1733,213
20240514,101000,668580806,1734,1734,1734,1734,230
20240514,100900,668181986,1734,1734,1734,1734,302
20240514,100800,667658318,1734,1734,1734,1733,105
20240514,100700,667476348,1734,1732,1734,1732,764
20240514,100600,666152900,1732,1732,1732,1732,744
20240514,100500,664864292,1732,1732,1732,1732,434
20240514,100400,664112604,1732,1732,1732,1732,1318
20240514,100300,661829828,1732,1731,1732,1731,404
20240514,100200,661130200,1731,1731,1731,1731,26615
20240514,100100,615059635,1731,1731,1731,1731,98
20240514,100000,614889997,1731,1731,1731,1731,355
20240514,095900,614275492,1731,1731,1731,1730,2737
20240514,095800,609540429,1731,1731,1731,1730,1156
20240514,095700,607539694,1731,1730,1731,1730,1003
20240514,095600,605803504,1730,1730,1731,1730,6110
20240514,095500,595232904,1731,1730,1731,1730,421
20240514,095400,594504354,1730,1731,1731,1730,908
20240514,095300,592933511,1731,1731,1731,1730,4501
20240514,095200,585144959,1732,1731,1732,1730,3057
20240514,095100,579853442,1731,1731,1731,1731,813
20240514,095000,578446139,1731,1731,1731,1730,3570
20240514,094900,572267212,1731,1731,1731,1729,2003
20240514,094800,568801756,1730,1731,1731,1730,510
20240514,094700,567919446,1731,1729,1731,1729,255
20240514,094600,567478230,1731,1731,1731,1728,3342
20240514,094500,561697776,1731,1731,1731,1730,2822
20240514,094400,556814094,1730,1730,1730,1730,4356
20240514,094300,549278214,1730,1731,1731,1730,1028
20240514,094200,547498849,1731,1731,1731,1731,136
20240514,094100,547263433,1731,1730,1731,1730,353
20240514,094000,546652483,1730,1734,1734,1730,264
20240514,093900,546195503,1734,1734,1734,1734,38
20240514,093800,546129611,1735,1734,1735,1729,5791
20240514,093700,536096820,1734,1733,1735,1730,8655
20240514,093600,521104594,1732,1731,1732,1731,194
20240514,093500,520768668,1732,1729,1732,1729,4444
20240514,093400,513083193,1729,1729,1729,1728,1562
20240514,093300,510382815,1729,1728,1729,1728,1137
20240514,093200,508418062,1728,1728,1728,1727,3172
20240514,093100,502938947,1728,1727,1728,1727,7074
20240514,093000,490719757,1727,1726,1727,1726,3033
20240514,092900,485483819,1725,1726,1726,1725,1117
20240514,092800,483555927,1725,1729,1729,1725,17858
20240514,092700,452722608,1728,1729,1729,1728,2945
20240514,092600,447632860,1729,1729,1729,1728,9732
20240514,092500,430814329,1729,1732,1732,1729,45089
20240514,092400,352777242,1737,1736,1737,1732,21400
20240514,092300,315688090,1736,1735,1736,1735,1115
20240514,092200,313753340,1735,1734,1737,1732,5714
20240514,092100,303848701,1737,1736,1737,1736,269
20240514,092000,303381548,1737,1733,1737,1731,9646
20240514,091900,286680586,1733,1737,1737,1733,14397
20240514,091800,261707370,1737,1738,1738,1736,6947
20240514,091700,249646084,1737,1737,1738,1737,5095
20240514,091600,240795063,1737,1739,1739,1737,4457
20240514,091500,233047251,1739,1740,1740,1739,7252
20240514,091400,220431311,1740,1740,1740,1736,3883
20240514,091300,213678944,1739,1739,1739,1738,280
20240514,091200,213192182,1739,1740,1741,1738,5780
20240514,091100,203130627,1741,1737,1741,1736,10769
20240514,091000,184396059,1737,1740,1740,1737,15030
20240514,090900,158269763,1741,1740,1741,1739,6167
20240514,090800,147541210,1741,1741,1741,1740,4320
20240514,090700,140023394,1740,1741,1741,1740,7824
20240514,090600,126409363,1741,1740,1741,1740,3063
20240514,090500,121078850,1741,1740,1741,1740,557
20240514,090400,120109606,1739,1740,1740,1737,5952
20240514,090300,109762829,1740,1740,1743,1739,5925
20240514,090200,99458006,1740,1744,1744,1738,9733
20240514,090100,82533767,1739,1741,1745,1739,6014
20240514,090000,72068829,1742,1740,1747,1740,41211