KissMeData/013360/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185700,247478434,1378,1378,1378,1378,4444
20240508,185600,247478434,1378,1378,1378,1378,0
20240508,185500,247478434,1378,1378,1378,1378,0
20240508,185400,247478434,1378,1378,1378,1378,0
20240508,185300,247478434,1378,1378,1378,1378,0
20240508,185200,247478434,1378,1378,1378,1378,0
20240508,185100,247478434,1378,1378,1378,1378,0
20240508,185000,247478434,1378,1378,1378,1378,0
20240508,184900,247478434,1378,1378,1378,1378,0
20240508,184800,247478434,1378,1378,1378,1378,0
20240508,184700,247478434,1378,1378,1378,1378,0
20240508,184600,247478434,1378,1378,1378,1378,0
20240508,184500,247478434,1378,1378,1378,1378,0
20240508,184400,247478434,1378,1378,1378,1378,0
20240508,184300,247478434,1378,1378,1378,1378,0
20240508,184200,247478434,1378,1378,1378,1378,0
20240508,184100,247478434,1378,1378,1378,1378,0
20240508,184000,247478434,1378,1378,1378,1378,0
20240508,183900,247478434,1378,1378,1378,1378,0
20240508,183800,247478434,1378,1378,1378,1378,0
20240508,183700,247478434,1378,1378,1378,1378,0
20240508,183600,247478434,1378,1378,1378,1378,0
20240508,183500,247478434,1378,1378,1378,1378,0
20240508,183400,247478434,1378,1378,1378,1378,0
20240508,183300,247478434,1378,1378,1378,1378,0
20240508,183200,247478434,1378,1378,1378,1378,0
20240508,183100,247478434,1378,1378,1378,1378,0
20240508,183000,247478434,1378,1378,1378,1378,0
20240508,182900,247478434,1378,1378,1378,1378,0
20240508,182800,247478434,1378,1378,1378,1378,0
20240508,182700,247478434,1378,1378,1378,1378,4444
20240508,182600,247478434,1378,1378,1378,1378,0
20240508,182500,247478434,1378,1378,1378,1378,0
20240508,182400,247478434,1378,1378,1378,1378,0
20240508,182300,247478434,1378,1378,1378,1378,0
20240508,182200,247478434,1378,1378,1378,1378,0
20240508,182100,247478434,1378,1378,1378,1378,0
20240508,182000,247478434,1378,1378,1378,1378,0
20240508,181900,247478434,1378,1378,1378,1378,0
20240508,181800,247478434,1378,1378,1378,1378,0
20240508,181700,247478434,1378,1378,1378,1378,0
20240508,181600,247478434,1378,1378,1378,1378,0
20240508,181500,247478434,1378,1378,1378,1378,0
20240508,181400,247478434,1378,1378,1378,1378,0
20240508,181300,247478434,1378,1378,1378,1378,0
20240508,181200,247478434,1378,1378,1378,1378,0
20240508,181100,247478434,1378,1378,1378,1378,0
20240508,181000,247478434,1378,1378,1378,1378,0
20240508,180900,247478434,1378,1378,1378,1378,0
20240508,180800,247478434,1378,1378,1378,1378,0
20240508,180700,247478434,1378,1378,1378,1378,0
20240508,180600,247478434,1378,1378,1378,1378,0
20240508,180500,247478434,1378,1378,1378,1378,0
20240508,180400,247478434,1378,1378,1378,1378,0
20240508,180300,247478434,1378,1378,1378,1378,0
20240508,180200,247478434,1378,1378,1378,1378,0
20240508,180100,247478434,1378,1378,1378,1378,0
20240508,180000,247478434,1378,1378,1378,1378,0
20240508,175900,247478434,1378,1378,1378,1378,0
20240508,175800,247478434,1378,1378,1378,1378,0
20240508,175700,247478434,1378,1378,1378,1378,4444
20240508,175600,247478434,1378,1378,1378,1378,0
20240508,175500,247478434,1378,1378,1378,1378,0
20240508,175400,247478434,1378,1378,1378,1378,0
20240508,175300,247478434,1378,1378,1378,1378,0
20240508,175200,247478434,1378,1378,1378,1378,0
20240508,175100,247478434,1378,1378,1378,1378,0
20240508,175000,247478434,1378,1378,1378,1378,0
20240508,174900,247478434,1378,1378,1378,1378,0
20240508,174800,247478434,1378,1378,1378,1378,0
20240508,174700,247478434,1378,1378,1378,1378,0
20240508,174600,247478434,1378,1378,1378,1378,0
20240508,174500,247478434,1378,1378,1378,1378,0
20240508,174400,247478434,1378,1378,1378,1378,0
20240508,174300,247478434,1378,1378,1378,1378,0
20240508,174200,247478434,1378,1378,1378,1378,0
20240508,174100,247478434,1378,1378,1378,1378,0
20240508,174000,247478434,1378,1378,1378,1378,0
20240508,173900,247478434,1378,1378,1378,1378,0
20240508,173800,247478434,1378,1378,1378,1378,0
20240508,173700,247478434,1378,1378,1378,1378,0
20240508,173600,247478434,1378,1378,1378,1378,0
20240508,173500,247478434,1378,1378,1378,1378,0
20240508,173400,247478434,1378,1378,1378,1378,0
20240508,173300,247478434,1378,1378,1378,1378,0
20240508,173200,247478434,1378,1378,1378,1378,0
20240508,173100,247478434,1378,1378,1378,1378,0
20240508,173000,247478434,1378,1378,1378,1378,0
20240508,172900,247478434,1378,1378,1378,1378,0
20240508,172800,247478434,1378,1378,1378,1378,0
20240508,172700,247478434,1378,1378,1378,1378,4444
20240508,172600,247478434,1378,1378,1378,1378,0
20240508,172500,247478434,1378,1378,1378,1378,0
20240508,172400,247478434,1378,1378,1378,1378,0
20240508,172300,247478434,1378,1378,1378,1378,0
20240508,172200,247478434,1378,1378,1378,1378,0
20240508,172100,247478434,1378,1378,1378,1378,0
20240508,172000,247478434,1378,1378,1378,1378,0
20240508,171900,247478434,1378,1378,1378,1378,0
20240508,171800,247478434,1378,1378,1378,1378,0
20240508,171700,247478434,1378,1378,1378,1378,0
20240508,171600,247478434,1378,1378,1378,1378,0
20240508,171500,247478434,1378,1378,1378,1378,0
20240508,171400,247478434,1378,1378,1378,1378,0
20240508,171300,247478434,1378,1378,1378,1378,0
20240508,171200,247478434,1378,1378,1378,1378,0
20240508,171100,247478434,1378,1378,1378,1378,0
20240508,171000,247478434,1378,1378,1378,1378,0
20240508,170900,247478434,1378,1378,1378,1378,0
20240508,170800,247478434,1378,1378,1378,1378,0
20240508,170700,247478434,1378,1378,1378,1378,0
20240508,170600,247478434,1378,1378,1378,1378,0
20240508,170500,247478434,1378,1378,1378,1378,0
20240508,170400,247478434,1378,1378,1378,1378,0
20240508,170300,247478434,1378,1378,1378,1378,0
20240508,170200,247478434,1378,1378,1378,1378,0
20240508,170100,247478434,1378,1378,1378,1378,0
20240508,170000,247478434,1378,1378,1378,1378,0
20240508,165900,247478434,1378,1378,1378,1378,0
20240508,165800,247478434,1378,1378,1378,1378,0
20240508,165700,247478434,1378,1378,1378,1378,4444
20240508,165600,247478434,1378,1378,1378,1378,0
20240508,165500,247478434,1378,1378,1378,1378,0
20240508,165400,247478434,1378,1378,1378,1378,0
20240508,165300,247478434,1378,1378,1378,1378,0
20240508,165200,247478434,1378,1378,1378,1378,0
20240508,165100,247478434,1378,1378,1378,1378,0
20240508,165000,247478434,1378,1378,1378,1378,0
20240508,164900,247478434,1378,1378,1378,1378,0
20240508,164800,247478434,1378,1378,1378,1378,0
20240508,164700,247478434,1378,1378,1378,1378,0
20240508,164600,247478434,1378,1378,1378,1378,0
20240508,164500,247478434,1378,1378,1378,1378,0
20240508,164400,247478434,1378,1378,1378,1378,0
20240508,164300,247478434,1378,1378,1378,1378,0
20240508,164200,247478434,1378,1378,1378,1378,0
20240508,164100,247478434,1378,1378,1378,1378,0
20240508,164000,247478434,1378,1378,1378,1378,0
20240508,163900,247478434,1378,1378,1378,1378,0
20240508,163800,247478434,1378,1378,1378,1378,0
20240508,163700,247478434,1378,1378,1378,1378,0
20240508,163600,247478434,1378,1378,1378,1378,0
20240508,163500,247478434,1378,1378,1378,1378,0
20240508,163400,247478434,1378,1378,1378,1378,0
20240508,163300,247478434,1378,1378,1378,1378,0
20240508,163200,247478434,1378,1378,1378,1378,0
20240508,163100,247478434,1378,1378,1378,1378,0
20240508,163000,247478434,1378,1378,1378,1378,0
20240508,162900,247478434,1378,1378,1378,1378,0
20240508,162800,247478434,1378,1378,1378,1378,0
20240508,162700,247478434,1378,1378,1378,1378,4444
20240508,162600,247478434,1378,1378,1378,1378,0
20240508,162500,247478434,1378,1378,1378,1378,0
20240508,162400,247478434,1378,1378,1378,1378,0
20240508,162300,247478434,1378,1378,1378,1378,0
20240508,162200,247478434,1378,1378,1378,1378,0
20240508,162100,247478434,1378,1378,1378,1378,0
20240508,162000,247478434,1378,1378,1378,1378,0
20240508,161900,247478434,1378,1378,1378,1378,0
20240508,161800,247478434,1378,1378,1378,1378,0
20240508,161700,247478434,1378,1378,1378,1378,0
20240508,161600,247478434,1378,1378,1378,1378,0
20240508,161500,247478434,1378,1378,1378,1378,0
20240508,161400,247478434,1378,1378,1378,1378,0
20240508,161300,247478434,1378,1378,1378,1378,0
20240508,161200,247478434,1378,1378,1378,1378,0
20240508,161100,247478434,1378,1378,1378,1378,0
20240508,161000,247478434,1378,1378,1378,1378,0
20240508,160900,247478434,1378,1378,1378,1378,0
20240508,160800,247478434,1378,1378,1378,1378,0
20240508,160700,247478434,1378,1378,1378,1378,0
20240508,160600,247478434,1378,1378,1378,1378,0
20240508,160500,247478434,1378,1378,1378,1378,0
20240508,160400,247478434,1378,1378,1378,1378,0
20240508,160300,247478434,1378,1378,1378,1378,0
20240508,160200,247478434,1378,1378,1378,1378,0
20240508,160100,247478434,1378,1378,1378,1378,0
20240508,160000,247478434,1378,1378,1378,1378,0
20240508,155900,247478434,1378,1378,1378,1378,0
20240508,155800,247478434,1378,1378,1378,1378,0
20240508,155700,247478434,1378,1378,1378,1378,4444
20240508,155600,247478434,1378,1378,1378,1378,0
20240508,155500,247478434,1378,1378,1378,1378,0
20240508,155400,247478434,1378,1378,1378,1378,0
20240508,155300,247478434,1378,1378,1378,1378,0
20240508,155200,247478434,1378,1378,1378,1378,0
20240508,155100,247478434,1378,1378,1378,1378,0
20240508,155000,247478434,1378,1378,1378,1378,0
20240508,154900,247478434,1378,1378,1378,1378,0
20240508,154800,247478434,1378,1378,1378,1378,0
20240508,154700,247478434,1378,1378,1378,1378,0
20240508,154600,247478434,1378,1378,1378,1378,0
20240508,154500,247478434,1378,1378,1378,1378,0
20240508,154400,247478434,1378,1378,1378,1378,0
20240508,154300,247478434,1378,1378,1378,1378,0
20240508,154200,247478434,1378,1378,1378,1378,0
20240508,154100,247478434,1378,1378,1378,1378,0
20240508,154000,247478434,1378,1378,1378,1378,0
20240508,153900,247478434,1378,1378,1378,1378,0
20240508,153800,247478434,1378,1378,1378,1378,0
20240508,153700,247478434,1378,1378,1378,1378,0
20240508,153600,247478434,1378,1378,1378,1378,0
20240508,153500,247478434,1378,1378,1378,1378,0
20240508,153400,247478434,1378,1378,1378,1378,0
20240508,153300,247478434,1378,1378,1378,1378,0
20240508,153200,247478434,1378,1378,1378,1378,0
20240508,153100,247478434,1378,1378,1378,1378,0
20240508,153000,247478434,1378,1378,1378,1378,4444
20240508,152900,241354602,1373,1373,1373,1373,0
20240508,152800,241354602,1373,1373,1373,1373,0
20240508,152700,241354602,1373,1373,1373,1373,0
20240508,152600,241354602,1373,1373,1373,1373,0
20240508,152500,241354602,1373,1373,1373,1373,0
20240508,152400,241354602,1373,1373,1373,1373,0
20240508,152300,241354602,1373,1373,1373,1373,0
20240508,152200,241354602,1373,1373,1373,1373,0
20240508,152100,241354602,1373,1373,1373,1373,0
20240508,152000,241354602,1373,1373,1373,1373,0
20240508,151900,241354602,1373,1373,1373,1373,12
20240508,151800,241338126,1374,1377,1377,1374,210
20240508,151700,241049526,1377,1377,1377,1377,0
20240508,151600,241049526,1377,1377,1377,1377,0
20240508,151500,241049526,1377,1377,1377,1377,0
20240508,151400,241049526,1377,1377,1377,1377,3
20240508,151300,241045395,1377,1377,1377,1377,5
20240508,151200,241038510,1377,1377,1377,1377,300
20240508,151100,240625410,1377,1377,1377,1377,0
20240508,151000,240625410,1377,1376,1377,1370,958
20240508,150900,239311510,1376,1376,1376,1376,296
20240508,150800,238904214,1375,1375,1375,1375,1
20240508,150700,238902839,1375,1376,1376,1375,363
20240508,150600,238403614,1375,1375,1375,1375,401
20240508,150500,237852239,1375,1375,1375,1375,0
20240508,150400,237852239,1375,1375,1375,1375,671
20240508,150300,236929614,1375,1375,1375,1375,0
20240508,150200,236929614,1375,1375,1375,1375,0
20240508,150100,236929614,1375,1375,1375,1375,1
20240508,150000,236928239,1375,1375,1375,1375,1
20240508,145900,236926864,1376,1376,1376,1376,0
20240508,145800,236926864,1376,1376,1376,1376,11
20240508,145700,236911728,1369,1369,1377,1369,18
20240508,145600,236887046,1369,1369,1369,1369,1
20240508,145500,236885677,1367,1377,1377,1367,8152
20240508,145400,225709057,1374,1377,1377,1374,115
20240508,145300,225550852,1377,1377,1377,1377,0
20240508,145200,225550852,1377,1377,1377,1377,36
20240508,145100,225501280,1377,1377,1377,1377,2
20240508,145000,225498526,1378,1378,1378,1378,0
20240508,144900,225498526,1378,1378,1378,1378,0
20240508,144800,225498526,1378,1378,1378,1378,0
20240508,144700,225498526,1378,1378,1378,1378,0
20240508,144600,225498526,1378,1378,1378,1378,3
20240508,144500,225494392,1378,1378,1378,1378,563
20240508,144400,224718578,1378,1378,1378,1378,0
20240508,144300,224718578,1378,1378,1378,1378,0
20240508,144200,224718578,1378,1378,1378,1378,0
20240508,144100,224718578,1378,1378,1378,1378,0
20240508,144000,224718578,1378,1378,1378,1378,0
20240508,143900,224718578,1378,1378,1378,1378,0
20240508,143800,224718578,1378,1378,1378,1378,0
20240508,143700,224718578,1378,1378,1378,1378,0
20240508,143600,224718578,1378,1378,1378,1378,0
20240508,143500,224718578,1378,1378,1378,1374,9
20240508,143400,224706180,1378,1378,1378,1378,3
20240508,143300,224702046,1378,1378,1378,1378,4
20240508,143200,224696534,1378,1378,1378,1378,50
20240508,143100,224627634,1378,1378,1378,1378,0
20240508,143000,224627634,1378,1378,1378,1378,0
20240508,142900,224627634,1378,1378,1378,1378,0
20240508,142800,224627634,1378,1378,1378,1378,0
20240508,142700,224627634,1378,1378,1378,1378,0
20240508,142600,224627634,1378,1378,1378,1378,14
20240508,142500,224608342,1380,1380,1380,1380,0
20240508,142400,224608342,1380,1380,1380,1380,0
20240508,142300,224608342,1380,1380,1380,1380,0
20240508,142200,224608342,1380,1380,1380,1380,0
20240508,142100,224608342,1380,1380,1380,1380,100
20240508,142000,224470342,1381,1375,1381,1375,109
20240508,141900,224319873,1381,1381,1381,1381,0
20240508,141800,224319873,1381,1381,1381,1381,300
20240508,141700,223905573,1374,1374,1374,1374,0
20240508,141600,223905573,1374,1374,1374,1374,0
20240508,141500,223905573,1374,1374,1374,1374,0
20240508,141400,223905573,1374,1374,1374,1374,245
20240508,141300,223568943,1369,1369,1369,1369,0
20240508,141200,223568943,1369,1369,1369,1369,0
20240508,141100,223568943,1369,1369,1369,1369,0
20240508,141000,223568943,1369,1369,1369,1369,0
20240508,140900,223568943,1369,1369,1369,1369,200
20240508,140800,223295143,1374,1374,1374,1374,2
20240508,140700,223292395,1374,1374,1374,1374,5
20240508,140600,223285525,1375,1375,1375,1375,11
20240508,140500,223270400,1375,1375,1375,1375,1001
20240508,140400,221894025,1382,1382,1382,1382,0
20240508,140300,221894025,1382,1371,1382,1371,2181
20240508,140200,218893062,1368,1368,1368,1368,0
20240508,140100,218893062,1368,1368,1368,1368,0
20240508,140000,218893062,1368,1368,1368,1368,1658
20240508,135900,216624918,1368,1368,1368,1368,50
20240508,135800,216556518,1368,1368,1368,1368,182
20240508,135700,216307542,1368,1368,1368,1368,0
20240508,135600,216307542,1368,1368,1368,1368,200
20240508,135500,216033942,1368,1372,1372,1368,535
20240508,135400,215302042,1370,1370,1370,1370,99
20240508,135300,215166412,1370,1370,1370,1370,1000
20240508,135200,213796412,1370,1372,1372,1370,301
20240508,135100,213384040,1370,1370,1371,1370,930
20240508,135000,212109885,1371,1371,1371,1371,753
20240508,134900,211077522,1371,1371,1371,1371,0
20240508,134800,211077522,1371,1371,1371,1371,0
20240508,134700,211077522,1371,1371,1371,1371,0
20240508,134600,211077522,1371,1371,1371,1371,262
20240508,134500,210718320,1372,1372,1372,1372,0
20240508,134400,210718320,1372,1372,1372,1372,0
20240508,134300,210718320,1372,1371,1372,1371,101
20240508,134200,210579848,1371,1371,1371,1371,89
20240508,134100,210457829,1372,1372,1372,1372,182
20240508,134000,210208125,1373,1373,1373,1373,3
20240508,133900,210204006,1373,1373,1373,1373,0
20240508,133800,210204006,1373,1373,1373,1373,50
20240508,133700,210135356,1374,1372,1374,1372,61
20240508,133600,210051660,1372,1373,1373,1372,1177
20240508,133500,208436815,1372,1372,1372,1372,1173
20240508,133400,206827459,1374,1374,1374,1374,100
20240508,133300,206690059,1374,1378,1378,1374,3073
20240508,133200,202463765,1378,1379,1379,1378,1686
20240508,133100,200140188,1382,1382,1382,1382,0
20240508,133000,200140188,1382,1382,1382,1382,0
20240508,132900,200140188,1382,1380,1382,1380,1285
20240508,132800,198365898,1380,1380,1380,1380,0
20240508,132700,198365898,1380,1380,1380,1380,3
20240508,132600,198361758,1380,1380,1380,1380,10
20240508,132500,198347958,1380,1380,1380,1380,643
20240508,132400,197460618,1380,1380,1380,1380,447
20240508,132300,196843758,1380,1380,1380,1380,0
20240508,132200,196843758,1380,1382,1382,1380,636
20240508,132100,195965579,1382,1383,1383,1382,270
20240508,132000,195592339,1385,1385,1385,1385,300
20240508,131900,195176839,1385,1384,1385,1384,271
20240508,131800,194801666,1384,1384,1384,1384,539
20240508,131700,194055690,1384,1384,1384,1384,100
20240508,131600,193917290,1385,1385,1385,1385,0
20240508,131500,193917290,1385,1384,1385,1384,414
20240508,131400,193343950,1385,1385,1385,1385,156
20240508,131300,193127890,1385,1378,1385,1378,408
20240508,131200,192565616,1378,1378,1378,1378,10
20240508,131100,192551836,1385,1385,1385,1385,1
20240508,131000,192550451,1385,1385,1385,1385,1
20240508,130900,192549066,1385,1385,1385,1385,0
20240508,130800,192549066,1385,1385,1385,1385,101
20240508,130700,192409181,1385,1380,1385,1380,1111
20240508,130600,190873500,1377,1375,1381,1375,1512
20240508,130500,188787917,1379,1378,1379,1375,3200
20240508,130400,184382725,1378,1375,1378,1375,227
20240508,130300,184069934,1378,1376,1378,1376,926
20240508,130200,182795654,1375,1376,1376,1372,103
20240508,130100,182654303,1376,1376,1377,1376,1114
20240508,130000,181121429,1376,1376,1376,1376,1425
20240508,125900,179160629,1376,1373,1376,1373,3670
20240508,125800,174113334,1370,1370,1370,1370,0
20240508,125700,174113334,1370,1370,1370,1370,250
20240508,125600,173770834,1370,1369,1376,1369,10737
20240508,125500,159053561,1368,1368,1368,1368,50
20240508,125400,158985161,1368,1368,1368,1368,20
20240508,125300,158957801,1369,1369,1369,1369,199
20240508,125200,158685370,1369,1369,1369,1369,100
20240508,125100,158548470,1370,1370,1370,1370,0
20240508,125000,158548470,1370,1367,1370,1367,1651
20240508,124900,156290686,1370,1370,1370,1370,0
20240508,124800,156290686,1370,1367,1370,1367,3900
20240508,124700,150958374,1368,1370,1370,1368,1753
20240508,124600,148559452,1369,1369,1369,1369,2044
20240508,124500,145761216,1369,1369,1369,1369,448
20240508,124400,145147904,1368,1368,1368,1368,5
20240508,124300,145141064,1368,1370,1370,1368,206
20240508,124200,144858856,1369,1370,1371,1369,1536
20240508,124100,142755785,1369,1368,1369,1368,498
20240508,124000,142074325,1367,1367,1367,1367,0
20240508,123900,142074325,1367,1367,1367,1367,802
20240508,123800,140977991,1366,1366,1367,1366,720
20240508,123700,139994271,1366,1367,1367,1366,757
20240508,123600,138959517,1366,1364,1366,1364,2013
20240508,123500,136211164,1364,1364,1364,1364,617
20240508,123400,135369576,1364,1364,1364,1364,3
20240508,123300,135365484,1363,1363,1363,1363,0
20240508,123200,135365484,1363,1363,1363,1363,0
20240508,123100,135365484,1363,1363,1363,1363,0
20240508,123000,135365484,1363,1363,1363,1363,1470
20240508,122900,133361874,1363,1363,1363,1363,2
20240508,122800,133359148,1358,1358,1358,1358,0
20240508,122700,133359148,1358,1358,1358,1358,0
20240508,122600,133359148,1358,1362,1362,1358,701
20240508,122500,132404390,1362,1362,1362,1362,600
20240508,122400,131587190,1358,1358,1358,1358,0
20240508,122300,131587190,1358,1358,1358,1358,0
20240508,122200,131587190,1358,1358,1358,1358,100
20240508,122100,131451390,1358,1358,1358,1358,0
20240508,122000,131451390,1358,1363,1363,1358,708
20240508,121900,130488926,1365,1365,1365,1365,0
20240508,121800,130488926,1365,1364,1365,1364,1700
20240508,121700,128168537,1364,1363,1364,1363,390
20240508,121600,127636578,1362,1359,1362,1359,6830
20240508,121500,118349306,1358,1358,1358,1358,0
20240508,121400,118349306,1358,1355,1358,1355,296
20240508,121300,117947888,1356,1356,1356,1356,220
20240508,121200,117649568,1357,1357,1357,1357,0
20240508,121100,117649568,1357,1357,1357,1357,784
20240508,121000,116585680,1357,1357,1357,1357,335
20240508,120900,116131085,1357,1357,1357,1357,0
20240508,120800,116131085,1357,1355,1357,1355,338
20240508,120700,115672819,1355,1355,1355,1355,0
20240508,120600,115672819,1355,1355,1355,1355,2
20240508,120500,115670109,1355,1355,1355,1355,1001
20240508,120400,114313754,1355,1355,1355,1355,0
20240508,120300,114313754,1355,1355,1355,1355,0
20240508,120200,114313754,1355,1355,1355,1355,136
20240508,120100,114129474,1355,1355,1355,1355,5
20240508,120000,114122699,1355,1355,1355,1355,1
20240508,115900,114121344,1355,1355,1355,1355,0
20240508,115800,114121344,1355,1355,1355,1355,646
20240508,115700,113246014,1355,1355,1355,1355,0
20240508,115600,113246014,1355,1355,1355,1355,0
20240508,115500,113246014,1355,1355,1355,1355,0
20240508,115400,113246014,1355,1355,1355,1355,369
20240508,115300,112746019,1351,1352,1352,1351,500
20240508,115200,112070479,1353,1353,1353,1353,0
20240508,115100,112070479,1353,1353,1353,1353,100
20240508,115000,111935179,1353,1353,1353,1353,0
20240508,114900,111935179,1353,1353,1353,1353,0
20240508,114800,111935179,1353,1353,1353,1353,0
20240508,114700,111935179,1353,1353,1353,1353,0
20240508,114600,111935179,1353,1353,1353,1353,0
20240508,114500,111935179,1353,1353,1353,1353,0
20240508,114400,111935179,1353,1353,1353,1353,298
20240508,114300,111531985,1353,1353,1353,1353,0
20240508,114200,111531985,1353,1353,1353,1353,2
20240508,114100,111529279,1353,1353,1353,1353,0
20240508,114000,111529279,1353,1353,1353,1353,0
20240508,113900,111529279,1353,1353,1353,1353,0
20240508,113800,111529279,1353,1353,1353,1353,200
20240508,113700,111258679,1352,1352,1352,1352,294
20240508,113600,110861191,1351,1351,1351,1351,0
20240508,113500,110861191,1351,1351,1351,1351,0
20240508,113400,110861191,1351,1351,1351,1351,39
20240508,113300,110808502,1352,1352,1352,1352,0
20240508,113200,110808502,1352,1352,1352,1352,0
20240508,113100,110808502,1352,1352,1352,1352,0
20240508,113000,110808502,1352,1352,1352,1352,0
20240508,112900,110808502,1352,1352,1352,1352,0
20240508,112800,110808502,1352,1352,1352,1352,0
20240508,112700,110808502,1352,1352,1352,1352,200
20240508,112600,110538102,1352,1351,1352,1350,1005
20240508,112500,109180815,1352,1352,1352,1352,20
20240508,112400,109153775,1352,1352,1352,1352,0
20240508,112300,109153775,1352,1352,1352,1352,368
20240508,112200,108656239,1352,1352,1352,1352,1
20240508,112100,108654887,1353,1353,1353,1353,610
20240508,112000,107829557,1353,1353,1353,1353,0
20240508,111900,107829557,1353,1353,1353,1353,733
20240508,111800,106837808,1353,1353,1353,1353,50
20240508,111700,106770158,1352,1352,1352,1352,0
20240508,111600,106770158,1352,1352,1352,1352,11
20240508,111500,106755286,1352,1352,1352,1352,0
20240508,111400,106755286,1352,1352,1352,1352,0
20240508,111300,106755286,1352,1352,1352,1352,0
20240508,111200,106755286,1352,1352,1352,1352,0
20240508,111100,106755286,1352,1352,1352,1352,0
20240508,111000,106755286,1352,1352,1352,1352,300
20240508,110900,106349686,1352,1352,1352,1352,50
20240508,110800,106282086,1352,1352,1352,1352,1
20240508,110700,106280734,1352,1352,1352,1352,2
20240508,110600,106278030,1353,1353,1353,1353,1
20240508,110500,106276677,1353,1353,1353,1353,0
20240508,110400,106276677,1353,1353,1353,1353,0
20240508,110300,106276677,1353,1353,1353,1353,0
20240508,110200,106276677,1353,1353,1353,1353,221
20240508,110100,105977664,1355,1355,1355,1355,0
20240508,110000,105977664,1355,1355,1355,1355,0
20240508,105900,105977664,1355,1355,1355,1355,434
20240508,105800,105389594,1355,1355,1355,1355,150
20240508,105700,105186344,1355,1355,1355,1355,0
20240508,105600,105186344,1355,1355,1355,1355,500
20240508,105500,104508844,1355,1355,1355,1355,0
20240508,105400,104508844,1355,1355,1355,1355,27
20240508,105300,104472259,1354,1354,1354,1354,0
20240508,105200,104472259,1354,1355,1355,1354,14
20240508,105100,104453293,1352,1352,1352,1352,0
20240508,105000,104453293,1352,1352,1352,1352,0
20240508,104900,104453293,1352,1352,1352,1352,0
20240508,104800,104453293,1352,1352,1352,1352,0
20240508,104700,104453293,1352,1352,1352,1352,0
20240508,104600,104453293,1352,1352,1352,1352,2093
20240508,104500,101623557,1352,1353,1353,1352,5619
20240508,104400,94021080,1353,1352,1353,1352,813
20240508,104300,92921311,1352,1352,1352,1352,0
20240508,104200,92921311,1352,1352,1352,1352,3
20240508,104100,92917255,1352,1352,1352,1352,184
20240508,104000,92668487,1353,1353,1353,1353,0
20240508,103900,92668487,1353,1352,1353,1352,5
20240508,103800,92661725,1352,1352,1352,1352,0
20240508,103700,92661725,1352,1352,1352,1352,2
20240508,103600,92659021,1352,1352,1352,1352,779
20240508,103500,91605813,1352,1352,1352,1352,0
20240508,103400,91605813,1352,1352,1352,1352,0
20240508,103300,91605813,1352,1352,1352,1352,1
20240508,103200,91604461,1349,1349,1349,1349,0
20240508,103100,91604461,1349,1349,1349,1349,2557
20240508,103000,88155068,1349,1349,1349,1349,0
20240508,102900,88155068,1349,1349,1349,1349,149
20240508,102800,87954067,1349,1349,1349,1349,1
20240508,102700,87952718,1349,1349,1349,1349,300
20240508,102600,87548018,1349,1349,1349,1349,0
20240508,102500,87548018,1349,1349,1349,1349,500
20240508,102400,86873518,1349,1352,1352,1349,1838
20240508,102300,84389205,1350,1355,1355,1350,975
20240508,102200,83072247,1355,1355,1355,1355,2
20240508,102100,83069537,1353,1353,1353,1353,0
20240508,102000,83069537,1353,1353,1353,1353,0
20240508,101900,83069537,1353,1353,1353,1353,0
20240508,101800,83069537,1353,1353,1353,1353,267
20240508,101700,82708286,1358,1358,1358,1358,1
20240508,101600,82706928,1353,1353,1353,1353,208
20240508,101500,82425504,1350,1352,1352,1350,2767
20240508,101400,78689180,1352,1352,1352,1352,0
20240508,101300,78689180,1352,1352,1352,1352,0
20240508,101200,78689180,1352,1352,1352,1352,950
20240508,101100,77404780,1353,1354,1354,1353,83
20240508,101000,77292476,1353,1353,1353,1353,24
20240508,100900,77260004,1352,1352,1352,1352,0
20240508,100800,77260004,1352,1352,1352,1352,58
20240508,100700,77181588,1352,1353,1353,1352,308
20240508,100600,76764964,1358,1358,1358,1358,0
20240508,100500,76764964,1358,1358,1358,1358,8
20240508,100400,76754100,1358,1358,1358,1358,61
20240508,100300,76671262,1358,1358,1358,1358,2
20240508,100200,76668546,1358,1358,1358,1358,0
20240508,100100,76668546,1358,1358,1358,1358,356
20240508,100000,76185098,1359,1359,1359,1359,0
20240508,095900,76185098,1359,1356,1359,1355,442
20240508,095800,75585023,1359,1359,1359,1359,318
20240508,095700,75152861,1359,1359,1359,1359,1
20240508,095600,75151502,1356,1356,1356,1356,0
20240508,095500,75151502,1356,1356,1356,1356,0
20240508,095400,75151502,1356,1356,1356,1356,0
20240508,095300,75151502,1356,1356,1364,1356,3019
20240508,095200,71057594,1356,1364,1364,1356,18007
20240508,095100,46585105,1364,1364,1364,1364,0
20240508,095000,46585105,1364,1364,1364,1364,44
20240508,094900,46525089,1365,1365,1365,1365,0
20240508,094800,46525089,1365,1365,1365,1365,0
20240508,094700,46525089,1365,1365,1365,1365,0
20240508,094600,46525089,1365,1365,1365,1365,1148
20240508,094500,44958069,1365,1365,1365,1365,20
20240508,094400,44930769,1365,1365,1365,1365,2
20240508,094300,44928039,1365,1365,1365,1365,130
20240508,094200,44750589,1365,1365,1365,1365,5
20240508,094100,44743764,1365,1362,1365,1362,102
20240508,094000,44604834,1362,1362,1362,1362,839
20240508,093900,43462116,1365,1365,1365,1365,1
20240508,093800,43460751,1362,1362,1362,1362,0
20240508,093700,43460751,1362,1362,1362,1362,0
20240508,093600,43460751,1362,1362,1362,1362,620
20240508,093500,42616311,1362,1362,1362,1362,1929
20240508,093400,39989013,1362,1362,1362,1362,0
20240508,093300,39989013,1362,1363,1363,1362,510
20240508,093200,39294383,1366,1366,1366,1366,0
20240508,093100,39294383,1366,1366,1366,1366,0
20240508,093000,39294383,1366,1366,1366,1366,87
20240508,092900,39175541,1365,1366,1366,1365,336
20240508,092800,38716871,1365,1367,1367,1365,66
20240508,092700,38626777,1365,1367,1367,1365,889
20240508,092600,37413232,1365,1364,1365,1364,1620
20240508,092500,35202232,1361,1361,1361,1361,501
20240508,092400,34520371,1359,1359,1359,1359,0
20240508,092300,34520371,1359,1359,1359,1359,0
20240508,092200,34520371,1359,1359,1359,1359,0
20240508,092100,34520371,1359,1359,1359,1359,1000
20240508,092000,33161371,1365,1365,1365,1365,232
20240508,091900,32844691,1365,1362,1365,1359,1172
20240508,091800,31248211,1360,1359,1360,1359,832
20240508,091700,30117192,1355,1356,1356,1353,1189
20240508,091600,28507679,1356,1356,1356,1356,300
20240508,091500,28100879,1356,1356,1356,1356,0
20240508,091400,28100879,1356,1356,1356,1356,12
20240508,091300,28084607,1360,1360,1360,1360,0
20240508,091200,28084607,1360,1360,1360,1360,800
20240508,091100,26996607,1360,1360,1360,1360,125
20240508,091000,26826607,1360,1360,1360,1360,11
20240508,090900,26811647,1365,1362,1365,1360,552
20240508,090800,26059273,1361,1355,1361,1350,1887
20240508,090700,23497336,1346,1352,1353,1346,3731
20240508,090600,18450119,1350,1350,1350,1350,0
20240508,090500,18450119,1350,1350,1350,1350,4761
20240508,090400,12022769,1350,1350,1350,1350,100
20240508,090300,11887769,1350,1351,1351,1341,4431
20240508,090200,5926332,1352,1353,1353,1352,4026
20240508,090100,483175,1353,1353,1353,1353,335
20240508,090000,29920,1360,1360,1360,1360,22