KissMeData/031510/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,191100,30664335,1486,1486,1486,1486,283
20240514,191000,30664335,1486,1486,1486,1486,0
20240514,190900,30664335,1486,1486,1486,1486,0
20240514,190800,30664335,1486,1486,1486,1486,0
20240514,190700,30664335,1486,1486,1486,1486,0
20240514,190600,30664335,1486,1486,1486,1486,0
20240514,190500,30664335,1486,1486,1486,1486,0
20240514,190400,30664335,1486,1486,1486,1486,0
20240514,190300,30664335,1486,1486,1486,1486,0
20240514,190200,30664335,1486,1486,1486,1486,0
20240514,190100,30664335,1486,1486,1486,1486,0
20240514,190000,30664335,1486,1486,1486,1486,0
20240514,185900,30664335,1486,1486,1486,1486,0
20240514,185800,30664335,1486,1486,1486,1486,0
20240514,185700,30664335,1486,1486,1486,1486,0
20240514,185600,30664335,1486,1486,1486,1486,0
20240514,185500,30664335,1486,1486,1486,1486,0
20240514,185400,30664335,1486,1486,1486,1486,0
20240514,185300,30664335,1486,1486,1486,1486,0
20240514,185200,30664335,1486,1486,1486,1486,0
20240514,185100,30664335,1486,1486,1486,1486,0
20240514,185000,30664335,1486,1486,1486,1486,0
20240514,184900,30664335,1486,1486,1486,1486,0
20240514,184800,30664335,1486,1486,1486,1486,0
20240514,184700,30664335,1486,1486,1486,1486,0
20240514,184600,30664335,1486,1486,1486,1486,0
20240514,184500,30664335,1486,1486,1486,1486,0
20240514,184400,30664335,1486,1486,1486,1486,0
20240514,184300,30664335,1486,1486,1486,1486,0
20240514,184200,30664335,1486,1486,1486,1486,0
20240514,184100,30664335,1486,1486,1486,1486,283
20240514,184000,30664335,1486,1486,1486,1486,0
20240514,183900,30664335,1486,1486,1486,1486,0
20240514,183800,30664335,1486,1486,1486,1486,0
20240514,183700,30664335,1486,1486,1486,1486,0
20240514,183600,30664335,1486,1486,1486,1486,0
20240514,183500,30664335,1486,1486,1486,1486,0
20240514,183400,30664335,1486,1486,1486,1486,0
20240514,183300,30664335,1486,1486,1486,1486,0
20240514,183200,30664335,1486,1486,1486,1486,0
20240514,183100,30664335,1486,1486,1486,1486,0
20240514,183000,30664335,1486,1486,1486,1486,0
20240514,182900,30664335,1486,1486,1486,1486,0
20240514,182800,30664335,1486,1486,1486,1486,0
20240514,182700,30664335,1486,1486,1486,1486,0
20240514,182600,30664335,1486,1486,1486,1486,0
20240514,182500,30664335,1486,1486,1486,1486,0
20240514,182400,30664335,1486,1486,1486,1486,0
20240514,182300,30664335,1486,1486,1486,1486,0
20240514,182200,30664335,1486,1486,1486,1486,0
20240514,182100,30664335,1486,1486,1486,1486,0
20240514,182000,30664335,1486,1486,1486,1486,0
20240514,181900,30664335,1486,1486,1486,1486,0
20240514,181800,30664335,1486,1486,1486,1486,0
20240514,181700,30664335,1486,1486,1486,1486,0
20240514,181600,30664335,1486,1486,1486,1486,0
20240514,181500,30664335,1486,1486,1486,1486,0
20240514,181400,30664335,1486,1486,1486,1486,0
20240514,181300,30664335,1486,1486,1486,1486,0
20240514,181200,30664335,1486,1486,1486,1486,0
20240514,181100,30664335,1486,1486,1486,1486,283
20240514,181000,30664335,1486,1486,1486,1486,0
20240514,180900,30664335,1486,1486,1486,1486,0
20240514,180800,30664335,1486,1486,1486,1486,0
20240514,180700,30664335,1486,1486,1486,1486,0
20240514,180600,30664335,1486,1486,1486,1486,0
20240514,180500,30664335,1486,1486,1486,1486,0
20240514,180400,30664335,1486,1486,1486,1486,0
20240514,180300,30664335,1486,1486,1486,1486,0
20240514,180200,30664335,1486,1486,1486,1486,0
20240514,180100,30664335,1486,1486,1486,1486,0
20240514,180000,30664335,1486,1486,1486,1486,0
20240514,175900,30664335,1486,1486,1486,1486,0
20240514,175800,30664335,1486,1486,1486,1486,0
20240514,175700,30664335,1486,1486,1486,1486,0
20240514,175600,30664335,1486,1486,1486,1486,0
20240514,175500,30664335,1486,1486,1486,1486,0
20240514,175400,30664335,1486,1486,1486,1486,0
20240514,175300,30664335,1486,1486,1486,1486,0
20240514,175200,30664335,1486,1486,1486,1486,0
20240514,175100,30664335,1486,1486,1486,1486,0
20240514,175000,30664335,1486,1486,1486,1486,0
20240514,174900,30664335,1486,1486,1486,1486,0
20240514,174800,30664335,1486,1486,1486,1486,0
20240514,174700,30664335,1486,1486,1486,1486,0
20240514,174600,30664335,1486,1486,1486,1486,0
20240514,174500,30664335,1486,1486,1486,1486,0
20240514,174400,30664335,1486,1486,1486,1486,0
20240514,174300,30664335,1486,1486,1486,1486,0
20240514,174200,30664335,1486,1486,1486,1486,0
20240514,174100,30664335,1486,1486,1486,1486,283
20240514,174000,30664335,1486,1486,1486,1486,0
20240514,173900,30664335,1486,1486,1486,1486,0
20240514,173800,30664335,1486,1486,1486,1486,0
20240514,173700,30664335,1486,1486,1486,1486,0
20240514,173600,30664335,1486,1486,1486,1486,0
20240514,173500,30664335,1486,1486,1486,1486,0
20240514,173400,30664335,1486,1486,1486,1486,0
20240514,173300,30664335,1486,1486,1486,1486,0
20240514,173200,30664335,1486,1486,1486,1486,0
20240514,173100,30664335,1486,1486,1486,1486,0
20240514,173000,30664335,1486,1486,1486,1486,0
20240514,172900,30664335,1486,1486,1486,1486,0
20240514,172800,30664335,1486,1486,1486,1486,0
20240514,172700,30664335,1486,1486,1486,1486,0
20240514,172600,30664335,1486,1486,1486,1486,0
20240514,172500,30664335,1486,1486,1486,1486,0
20240514,172400,30664335,1486,1486,1486,1486,0
20240514,172300,30664335,1486,1486,1486,1486,0
20240514,172200,30664335,1486,1486,1486,1486,0
20240514,172100,30664335,1486,1486,1486,1486,0
20240514,172000,30664335,1486,1486,1486,1486,0
20240514,171900,30664335,1486,1486,1486,1486,0
20240514,171800,30664335,1486,1486,1486,1486,0
20240514,171700,30664335,1486,1486,1486,1486,0
20240514,171600,30664335,1486,1486,1486,1486,0
20240514,171500,30664335,1486,1486,1486,1486,0
20240514,171400,30664335,1486,1486,1486,1486,0
20240514,171300,30664335,1486,1486,1486,1486,0
20240514,171200,30664335,1486,1486,1486,1486,0
20240514,171100,30664335,1486,1486,1486,1486,283
20240514,171000,30664335,1486,1486,1486,1486,0
20240514,170900,30664335,1486,1486,1486,1486,0
20240514,170800,30664335,1486,1486,1486,1486,0
20240514,170700,30664335,1486,1486,1486,1486,0
20240514,170600,30664335,1486,1486,1486,1486,0
20240514,170500,30664335,1486,1486,1486,1486,0
20240514,170400,30664335,1486,1486,1486,1486,0
20240514,170300,30664335,1486,1486,1486,1486,0
20240514,170200,30664335,1486,1486,1486,1486,0
20240514,170100,30664335,1486,1486,1486,1486,0
20240514,170000,30664335,1486,1486,1486,1486,0
20240514,165900,30664335,1486,1486,1486,1486,0
20240514,165800,30664335,1486,1486,1486,1486,0
20240514,165700,30664335,1486,1486,1486,1486,0
20240514,165600,30664335,1486,1486,1486,1486,0
20240514,165500,30664335,1486,1486,1486,1486,0
20240514,165400,30664335,1486,1486,1486,1486,0
20240514,165300,30664335,1486,1486,1486,1486,0
20240514,165200,30664335,1486,1486,1486,1486,0
20240514,165100,30664335,1486,1486,1486,1486,0
20240514,165000,30664335,1486,1486,1486,1486,0
20240514,164900,30664335,1486,1486,1486,1486,0
20240514,164800,30664335,1486,1486,1486,1486,0
20240514,164700,30664335,1486,1486,1486,1486,0
20240514,164600,30664335,1486,1486,1486,1486,0
20240514,164500,30664335,1486,1486,1486,1486,0
20240514,164400,30664335,1486,1486,1486,1486,0
20240514,164300,30664335,1486,1486,1486,1486,0
20240514,164200,30664335,1486,1486,1486,1486,0
20240514,164100,30664335,1486,1486,1486,1486,283
20240514,164000,30664335,1486,1486,1486,1486,0
20240514,163900,30664335,1486,1486,1486,1486,0
20240514,163800,30664335,1486,1486,1486,1486,0
20240514,163700,30664335,1486,1486,1486,1486,0
20240514,163600,30664335,1486,1486,1486,1486,0
20240514,163500,30664335,1486,1486,1486,1486,0
20240514,163400,30664335,1486,1486,1486,1486,0
20240514,163300,30664335,1486,1486,1486,1486,0
20240514,163200,30664335,1486,1486,1486,1486,0
20240514,163100,30664335,1486,1486,1486,1486,0
20240514,163000,30664335,1486,1486,1486,1486,0
20240514,162900,30664335,1486,1486,1486,1486,0
20240514,162800,30664335,1486,1486,1486,1486,0
20240514,162700,30664335,1486,1486,1486,1486,0
20240514,162600,30664335,1486,1486,1486,1486,0
20240514,162500,30664335,1486,1486,1486,1486,0
20240514,162400,30664335,1486,1486,1486,1486,0
20240514,162300,30664335,1486,1486,1486,1486,0
20240514,162200,30664335,1486,1486,1486,1486,0
20240514,162100,30664335,1486,1486,1486,1486,0
20240514,162000,30664335,1486,1486,1486,1486,0
20240514,161900,30664335,1486,1486,1486,1486,0
20240514,161800,30664335,1486,1486,1486,1486,0
20240514,161700,30664335,1486,1486,1486,1486,0
20240514,161600,30664335,1486,1486,1486,1486,0
20240514,161500,30664335,1486,1486,1486,1486,0
20240514,161400,30664335,1486,1486,1486,1486,0
20240514,161300,30664335,1486,1486,1486,1486,0
20240514,161200,30664335,1486,1486,1486,1486,0
20240514,161100,30664335,1486,1486,1486,1486,283
20240514,161000,30664335,1486,1486,1486,1486,0
20240514,160900,30664335,1486,1486,1486,1486,0
20240514,160800,30664335,1486,1486,1486,1486,0
20240514,160700,30664335,1486,1486,1486,1486,0
20240514,160600,30664335,1486,1486,1486,1486,0
20240514,160500,30664335,1486,1486,1486,1486,0
20240514,160400,30664335,1486,1486,1486,1486,0
20240514,160300,30664335,1486,1486,1486,1486,0
20240514,160200,30664335,1486,1486,1486,1486,0
20240514,160100,30664335,1486,1486,1486,1486,0
20240514,160000,30664335,1486,1486,1486,1486,0
20240514,155900,30664335,1486,1486,1486,1486,0
20240514,155800,30664335,1486,1486,1486,1486,0
20240514,155700,30664335,1486,1486,1486,1486,0
20240514,155600,30664335,1486,1486,1486,1486,0
20240514,155500,30664335,1486,1486,1486,1486,0
20240514,155400,30664335,1486,1486,1486,1486,0
20240514,155300,30664335,1486,1486,1486,1486,0
20240514,155200,30664335,1486,1486,1486,1486,0
20240514,155100,30664335,1486,1486,1486,1486,0
20240514,155000,30664335,1486,1486,1486,1486,0
20240514,154900,30664335,1486,1486,1486,1486,0
20240514,154800,30664335,1486,1486,1486,1486,0
20240514,154700,30664335,1486,1486,1486,1486,0
20240514,154600,30664335,1486,1486,1486,1486,0
20240514,154500,30664335,1486,1486,1486,1486,0
20240514,154400,30664335,1486,1486,1486,1486,0
20240514,154300,30664335,1486,1486,1486,1486,0
20240514,154200,30664335,1486,1486,1486,1486,0
20240514,154100,30664335,1486,1486,1486,1486,283
20240514,154000,30664335,1486,1486,1486,1486,0
20240514,153900,30664335,1486,1486,1486,1486,0
20240514,153800,30664335,1486,1486,1486,1486,0
20240514,153700,30664335,1486,1486,1486,1486,0
20240514,153600,30664335,1486,1486,1486,1486,0
20240514,153500,30664335,1486,1486,1486,1486,0
20240514,153400,30664335,1486,1486,1486,1486,0
20240514,153300,30664335,1486,1486,1486,1486,0
20240514,153200,30664335,1486,1486,1486,1486,0
20240514,153100,30664335,1486,1486,1486,1486,0
20240514,153000,30664335,1486,1486,1486,1486,283
20240514,152900,30243797,1485,1485,1485,1485,0
20240514,152800,30243797,1485,1485,1485,1485,0
20240514,152700,30243797,1485,1485,1485,1485,0
20240514,152600,30243797,1485,1485,1485,1485,0
20240514,152500,30243797,1485,1485,1485,1485,0
20240514,152400,30243797,1485,1485,1485,1485,0
20240514,152300,30243797,1485,1485,1485,1485,0
20240514,152200,30243797,1485,1485,1485,1485,0
20240514,152100,30243797,1485,1485,1485,1485,0
20240514,152000,30243797,1485,1485,1485,1485,0
20240514,151900,30243797,1485,1485,1485,1485,0
20240514,151800,30243797,1485,1485,1485,1485,0
20240514,151700,30243797,1485,1485,1485,1485,0
20240514,151600,30243797,1485,1486,1486,1485,1003
20240514,151500,28753887,1488,1488,1488,1488,0
20240514,151400,28753887,1488,1487,1488,1486,358
20240514,151300,28221735,1488,1488,1488,1488,109
20240514,151200,28059543,1489,1489,1489,1489,0
20240514,151100,28059543,1489,1489,1489,1489,0
20240514,151000,28059543,1489,1489,1489,1489,0
20240514,150900,28059543,1489,1489,1489,1489,0
20240514,150800,28059543,1489,1489,1489,1489,0
20240514,150700,28059543,1489,1489,1489,1489,0
20240514,150600,28059543,1489,1489,1489,1489,257
20240514,150500,27676870,1489,1489,1489,1489,0
20240514,150400,27676870,1489,1489,1489,1489,0
20240514,150300,27676870,1489,1489,1489,1489,0
20240514,150200,27676870,1489,1489,1489,1489,0
20240514,150100,27676870,1489,1489,1489,1489,0
20240514,150000,27676870,1489,1489,1489,1489,0
20240514,145900,27676870,1489,1489,1489,1489,0
20240514,145800,27676870,1489,1489,1489,1489,0
20240514,145700,27676870,1489,1489,1489,1489,0
20240514,145600,27676870,1489,1489,1489,1489,0
20240514,145500,27676870,1489,1489,1489,1489,0
20240514,145400,27676870,1489,1489,1489,1489,0
20240514,145300,27676870,1489,1489,1489,1489,0
20240514,145200,27676870,1489,1489,1489,1489,0
20240514,145100,27676870,1489,1489,1489,1489,0
20240514,145000,27676870,1489,1489,1489,1489,13
20240514,144900,27657513,1490,1490,1490,1490,0
20240514,144800,27657513,1490,1490,1490,1490,0
20240514,144700,27657513,1490,1490,1490,1490,0
20240514,144600,27657513,1490,1490,1490,1490,1006
20240514,144500,26158573,1491,1491,1491,1491,0
20240514,144400,26158573,1491,1491,1491,1491,0
20240514,144300,26158573,1491,1491,1491,1491,10
20240514,144200,26143663,1491,1491,1491,1491,0
20240514,144100,26143663,1491,1491,1491,1491,0
20240514,144000,26143663,1491,1491,1491,1491,0
20240514,143900,26143663,1491,1491,1491,1491,1
20240514,143800,26142172,1491,1491,1491,1491,0
20240514,143700,26142172,1491,1491,1491,1491,0
20240514,143600,26142172,1491,1491,1491,1491,0
20240514,143500,26142172,1491,1491,1491,1491,0
20240514,143400,26142172,1491,1491,1491,1491,0
20240514,143300,26142172,1491,1491,1491,1491,0
20240514,143200,26142172,1491,1491,1491,1491,0
20240514,143100,26142172,1491,1491,1491,1491,0
20240514,143000,26142172,1491,1491,1491,1491,0
20240514,142900,26142172,1491,1491,1491,1491,6
20240514,142800,26133226,1492,1492,1492,1492,0
20240514,142700,26133226,1492,1492,1492,1492,0
20240514,142600,26133226,1492,1492,1492,1492,0
20240514,142500,26133226,1492,1492,1492,1492,0
20240514,142400,26133226,1492,1492,1492,1492,0
20240514,142300,26133226,1492,1492,1492,1492,0
20240514,142200,26133226,1492,1492,1492,1492,0
20240514,142100,26133226,1492,1492,1492,1492,0
20240514,142000,26133226,1492,1492,1492,1492,40
20240514,141900,26073546,1492,1492,1492,1492,0
20240514,141800,26073546,1492,1492,1492,1492,0
20240514,141700,26073546,1492,1492,1492,1492,0
20240514,141600,26073546,1492,1492,1492,1492,0
20240514,141500,26073546,1492,1492,1492,1492,0
20240514,141400,26073546,1492,1492,1492,1492,0
20240514,141300,26073546,1492,1492,1492,1492,0
20240514,141200,26073546,1492,1492,1492,1492,0
20240514,141100,26073546,1492,1492,1492,1492,0
20240514,141000,26073546,1492,1492,1492,1492,5
20240514,140900,26066086,1492,1492,1492,1492,0
20240514,140800,26066086,1492,1492,1492,1492,0
20240514,140700,26066086,1492,1492,1492,1492,0
20240514,140600,26066086,1492,1492,1492,1492,1
20240514,140500,26064594,1492,1492,1492,1492,2
20240514,140400,26061610,1493,1493,1493,1493,0
20240514,140300,26061610,1493,1493,1493,1493,0
20240514,140200,26061610,1493,1493,1493,1493,0
20240514,140100,26061610,1493,1493,1493,1493,0
20240514,140000,26061610,1493,1493,1493,1493,0
20240514,135900,26061610,1493,1493,1493,1493,0
20240514,135800,26061610,1493,1493,1493,1493,0
20240514,135700,26061610,1493,1493,1493,1493,0
20240514,135600,26061610,1493,1493,1493,1493,0
20240514,135500,26061610,1493,1493,1493,1493,0
20240514,135400,26061610,1493,1493,1493,1493,0
20240514,135300,26061610,1493,1493,1493,1493,0
20240514,135200,26061610,1493,1493,1493,1493,0
20240514,135100,26061610,1493,1493,1493,1493,0
20240514,135000,26061610,1493,1493,1493,1493,0
20240514,134900,26061610,1493,1493,1493,1493,21
20240514,134800,26030257,1489,1489,1489,1489,0
20240514,134700,26030257,1489,1489,1489,1489,0
20240514,134600,26030257,1489,1489,1489,1489,0
20240514,134500,26030257,1489,1492,1492,1489,1000
20240514,134400,24541080,1493,1493,1493,1493,0
20240514,134300,24541080,1493,1493,1493,1493,0
20240514,134200,24541080,1493,1493,1493,1493,0
20240514,134100,24541080,1493,1493,1493,1493,0
20240514,134000,24541080,1493,1493,1493,1493,0
20240514,133900,24541080,1493,1493,1493,1493,0
20240514,133800,24541080,1493,1493,1493,1493,0
20240514,133700,24541080,1493,1493,1493,1493,37
20240514,133600,24485839,1493,1493,1493,1493,0
20240514,133500,24485839,1493,1493,1493,1493,21
20240514,133400,24454486,1492,1492,1492,1492,0
20240514,133300,24454486,1492,1492,1492,1492,58
20240514,133200,24367950,1492,1492,1492,1492,0
20240514,133100,24367950,1492,1492,1492,1492,0
20240514,133000,24367950,1492,1492,1492,1492,0
20240514,132900,24367950,1492,1492,1492,1492,0
20240514,132800,24367950,1492,1492,1492,1492,0
20240514,132700,24367950,1492,1492,1492,1492,0
20240514,132600,24367950,1492,1492,1492,1492,1
20240514,132500,24366458,1493,1493,1493,1493,0
20240514,132400,24366458,1493,1493,1493,1493,0
20240514,132300,24366458,1493,1493,1493,1493,0
20240514,132200,24366458,1493,1493,1493,1493,0
20240514,132100,24366458,1493,1493,1493,1493,22
20240514,132000,24333612,1493,1493,1493,1493,0
20240514,131900,24333612,1493,1493,1493,1493,0
20240514,131800,24333612,1493,1493,1493,1493,0
20240514,131700,24333612,1493,1493,1493,1493,20
20240514,131600,24303752,1493,1493,1493,1493,0
20240514,131500,24303752,1493,1493,1493,1493,2
20240514,131400,24300766,1493,1493,1493,1493,0
20240514,131300,24300766,1493,1493,1493,1493,0
20240514,131200,24300766,1493,1493,1493,1493,0
20240514,131100,24300766,1493,1493,1493,1493,0
20240514,131000,24300766,1493,1493,1493,1493,76
20240514,130900,24187298,1493,1493,1493,1493,1
20240514,130800,24185805,1493,1493,1493,1493,0
20240514,130700,24185805,1493,1493,1493,1493,22
20240514,130600,24152959,1493,1493,1493,1493,0
20240514,130500,24152959,1493,1493,1493,1493,0
20240514,130400,24152959,1493,1493,1493,1493,0
20240514,130300,24152959,1493,1493,1493,1493,0
20240514,130200,24152959,1493,1493,1493,1493,0
20240514,130100,24152959,1493,1493,1493,1493,0
20240514,130000,24152959,1493,1493,1493,1493,0
20240514,125900,24152959,1493,1493,1493,1493,0
20240514,125800,24152959,1493,1493,1493,1493,0
20240514,125700,24152959,1493,1493,1493,1493,0
20240514,125600,24152959,1493,1493,1493,1493,0
20240514,125500,24152959,1493,1492,1493,1492,504
20240514,125400,23400491,1493,1493,1493,1493,0
20240514,125300,23400491,1493,1493,1493,1493,22
20240514,125200,23367645,1493,1493,1493,1493,0
20240514,125100,23367645,1493,1493,1493,1493,0
20240514,125000,23367645,1493,1493,1493,1493,0
20240514,124900,23367645,1493,1493,1493,1493,0
20240514,124800,23367645,1493,1493,1493,1493,0
20240514,124700,23367645,1493,1493,1493,1493,0
20240514,124600,23367645,1493,1493,1493,1493,0
20240514,124500,23367645,1493,1493,1493,1493,0
20240514,124400,23367645,1493,1493,1493,1493,0
20240514,124300,23367645,1493,1493,1493,1493,0
20240514,124200,23367645,1493,1493,1493,1493,5
20240514,124100,23360180,1493,1493,1493,1493,0
20240514,124000,23360180,1493,1493,1493,1493,0
20240514,123900,23360180,1493,1493,1493,1493,22
20240514,123800,23327334,1492,1492,1492,1492,10
20240514,123700,23312414,1492,1492,1492,1492,0
20240514,123600,23312414,1492,1492,1492,1492,20
20240514,123500,23282574,1492,1492,1492,1492,0
20240514,123400,23282574,1492,1492,1492,1492,0
20240514,123300,23282574,1492,1492,1492,1492,17
20240514,123200,23257210,1494,1494,1494,1494,0
20240514,123100,23257210,1494,1494,1494,1494,0
20240514,123000,23257210,1494,1494,1494,1494,0
20240514,122900,23257210,1494,1494,1494,1494,0
20240514,122800,23257210,1494,1494,1494,1494,0
20240514,122700,23257210,1494,1494,1494,1494,0
20240514,122600,23257210,1494,1494,1494,1494,0
20240514,122500,23257210,1494,1494,1494,1494,22
20240514,122400,23224342,1494,1494,1494,1494,0
20240514,122300,23224342,1494,1494,1494,1494,0
20240514,122200,23224342,1494,1494,1494,1494,0
20240514,122100,23224342,1494,1494,1494,1494,5
20240514,122000,23216872,1494,1494,1494,1494,0
20240514,121900,23216872,1494,1494,1494,1494,0
20240514,121800,23216872,1494,1494,1494,1494,0
20240514,121700,23216872,1494,1494,1494,1494,0
20240514,121600,23216872,1494,1494,1494,1494,0
20240514,121500,23216872,1494,1494,1494,1494,0
20240514,121400,23216872,1494,1494,1494,1494,0
20240514,121300,23216872,1494,1494,1494,1494,0
20240514,121200,23216872,1494,1494,1494,1494,0
20240514,121100,23216872,1494,1494,1494,1494,22
20240514,121000,23184004,1494,1494,1494,1494,1
20240514,120900,23182510,1494,1494,1494,1494,0
20240514,120800,23182510,1494,1494,1494,1494,0
20240514,120700,23182510,1494,1494,1494,1494,0
20240514,120600,23182510,1494,1494,1494,1494,0
20240514,120500,23182510,1494,1494,1494,1494,1
20240514,120400,23181016,1494,1494,1494,1494,0
20240514,120300,23181016,1494,1494,1494,1494,0
20240514,120200,23181016,1494,1494,1494,1494,0
20240514,120100,23181016,1494,1494,1494,1494,0
20240514,120000,23181016,1494,1494,1494,1494,0
20240514,115900,23181016,1494,1494,1494,1494,0
20240514,115800,23181016,1494,1494,1494,1494,0
20240514,115700,23181016,1494,1494,1494,1494,22
20240514,115600,23148148,1492,1492,1492,1492,0
20240514,115500,23148148,1492,1492,1492,1492,0
20240514,115400,23148148,1492,1492,1492,1492,0
20240514,115300,23148148,1492,1492,1492,1492,0
20240514,115200,23148148,1492,1492,1492,1492,0
20240514,115100,23148148,1492,1492,1492,1492,0
20240514,115000,23148148,1492,1492,1492,1492,0
20240514,114900,23148148,1492,1492,1492,1492,0
20240514,114800,23148148,1492,1492,1492,1492,0
20240514,114700,23148148,1492,1492,1492,1492,0
20240514,114600,23148148,1492,1490,1492,1490,2985
20240514,114500,18695807,1490,1490,1490,1490,0
20240514,114400,18695807,1490,1490,1490,1490,1000
20240514,114300,17205807,1490,1490,1490,1490,22
20240514,114200,17173027,1485,1485,1485,1485,0
20240514,114100,17173027,1485,1485,1485,1485,0
20240514,114000,17173027,1485,1485,1485,1485,0
20240514,113900,17173027,1485,1485,1485,1485,0
20240514,113800,17173027,1485,1485,1485,1485,0
20240514,113700,17173027,1485,1485,1485,1485,0
20240514,113600,17173027,1485,1485,1485,1485,150
20240514,113500,16950277,1490,1490,1490,1490,0
20240514,113400,16950277,1490,1490,1490,1490,0
20240514,113300,16950277,1490,1490,1490,1490,0
20240514,113200,16950277,1490,1490,1490,1490,0
20240514,113100,16950277,1490,1490,1490,1490,0
20240514,113000,16950277,1490,1490,1490,1490,0
20240514,112900,16950277,1490,1490,1490,1490,28
20240514,112800,16908557,1490,1490,1490,1490,0
20240514,112700,16908557,1490,1490,1490,1490,0
20240514,112600,16908557,1490,1490,1490,1490,0
20240514,112500,16908557,1490,1490,1490,1490,0
20240514,112400,16908557,1490,1490,1490,1490,0
20240514,112300,16908557,1490,1490,1490,1490,2
20240514,112200,16905577,1485,1485,1485,1485,0
20240514,112100,16905577,1485,1489,1489,1485,629
20240514,112000,15971442,1490,1490,1490,1490,0
20240514,111900,15971442,1490,1490,1490,1490,0
20240514,111800,15971442,1490,1490,1490,1490,200
20240514,111700,15673442,1490,1490,1490,1490,0
20240514,111600,15673442,1490,1490,1490,1490,0
20240514,111500,15673442,1490,1490,1490,1490,22
20240514,111400,15640662,1490,1490,1490,1490,0
20240514,111300,15640662,1490,1490,1490,1490,0
20240514,111200,15640662,1490,1490,1490,1490,12
20240514,111100,15622782,1490,1486,1490,1486,2578
20240514,111000,11788557,1486,1486,1486,1486,0
20240514,110900,11788557,1486,1486,1486,1486,17
20240514,110800,11763295,1486,1486,1486,1486,0
20240514,110700,11763295,1486,1486,1486,1486,3
20240514,110600,11758837,1486,1486,1486,1486,30
20240514,110500,11714257,1486,1486,1486,1486,0
20240514,110400,11714257,1486,1486,1486,1486,0
20240514,110300,11714257,1486,1486,1486,1486,0
20240514,110200,11714257,1486,1486,1486,1486,0
20240514,110100,11714257,1486,1486,1486,1486,1122
20240514,110000,10046965,1486,1486,1486,1486,0
20240514,105900,10046965,1486,1486,1486,1486,1
20240514,105800,10045479,1486,1486,1486,1486,0
20240514,105700,10045479,1486,1486,1486,1486,0
20240514,105600,10045479,1486,1486,1486,1486,0
20240514,105500,10045479,1486,1486,1486,1486,300
20240514,105400,9599679,1486,1486,1486,1486,0
20240514,105300,9599679,1486,1486,1486,1486,0
20240514,105200,9599679,1486,1486,1486,1486,12
20240514,105100,9581847,1486,1486,1486,1486,0
20240514,105000,9581847,1486,1486,1486,1486,50
20240514,104900,9507547,1486,1486,1486,1486,161
20240514,104800,9268301,1487,1487,1487,1487,0
20240514,104700,9268301,1487,1487,1487,1487,23
20240514,104600,9234100,1487,1487,1487,1487,0
20240514,104500,9234100,1487,1487,1487,1487,0
20240514,104400,9234100,1487,1487,1487,1487,0
20240514,104300,9234100,1487,1487,1487,1487,0
20240514,104200,9234100,1487,1487,1487,1487,0
20240514,104100,9234100,1487,1487,1487,1487,0
20240514,104000,9234100,1487,1487,1487,1487,0
20240514,103900,9234100,1487,1487,1487,1487,0
20240514,103800,9234100,1487,1487,1487,1487,0
20240514,103700,9234100,1487,1487,1487,1487,0
20240514,103600,9234100,1487,1487,1487,1487,0
20240514,103500,9234100,1487,1487,1487,1487,0
20240514,103400,9234100,1487,1487,1487,1487,0
20240514,103300,9234100,1487,1487,1487,1487,22
20240514,103200,9201386,1487,1487,1487,1487,0
20240514,103100,9201386,1487,1487,1487,1487,6
20240514,103000,9192464,1487,1487,1487,1487,0
20240514,102900,9192464,1487,1487,1487,1487,5
20240514,102800,9185029,1487,1487,1487,1487,0
20240514,102700,9185029,1487,1487,1487,1487,69
20240514,102600,9082426,1485,1485,1485,1485,0
20240514,102500,9082426,1485,1485,1485,1485,0
20240514,102400,9082426,1485,1485,1485,1485,0
20240514,102300,9082426,1485,1485,1485,1485,300
20240514,102200,8636926,1490,1490,1490,1490,0
20240514,102100,8636926,1490,1490,1490,1490,0
20240514,102000,8636926,1490,1490,1490,1490,0
20240514,101900,8636926,1490,1490,1490,1490,22
20240514,101800,8604146,1490,1490,1490,1490,0
20240514,101700,8604146,1490,1490,1490,1490,0
20240514,101600,8604146,1490,1490,1490,1490,0
20240514,101500,8604146,1490,1490,1490,1490,0
20240514,101400,8604146,1490,1490,1490,1490,7
20240514,101300,8593716,1490,1490,1490,1490,0
20240514,101200,8593716,1490,1490,1490,1490,0
20240514,101100,8593716,1490,1490,1490,1490,0
20240514,101000,8593716,1490,1490,1490,1490,0
20240514,100900,8593716,1490,1490,1490,1490,0
20240514,100800,8593716,1490,1490,1490,1490,0
20240514,100700,8593716,1490,1490,1490,1490,0
20240514,100600,8593716,1490,1490,1490,1490,1
20240514,100500,8592226,1490,1490,1490,1490,23
20240514,100400,8557956,1485,1485,1485,1485,0
20240514,100300,8557956,1485,1485,1485,1485,252
20240514,100200,8183736,1485,1485,1485,1485,735
20240514,100100,7092261,1485,1487,1487,1485,94
20240514,100000,6952641,1490,1490,1490,1490,0
20240514,095900,6952641,1490,1490,1490,1490,0
20240514,095800,6952641,1490,1490,1490,1490,107
20240514,095700,6793211,1490,1490,1490,1490,1
20240514,095600,6791721,1490,1490,1490,1490,1
20240514,095500,6790231,1490,1490,1490,1490,0
20240514,095400,6790231,1490,1490,1490,1490,0
20240514,095300,6790231,1490,1490,1490,1490,0
20240514,095200,6790231,1490,1490,1490,1490,0
20240514,095100,6790231,1490,1490,1490,1490,22
20240514,095000,6757451,1485,1485,1485,1485,0
20240514,094900,6757451,1485,1485,1485,1485,0
20240514,094800,6757451,1485,1485,1485,1485,0
20240514,094700,6757451,1485,1485,1485,1485,0
20240514,094600,6757451,1485,1485,1485,1485,0
20240514,094500,6757451,1485,1485,1485,1485,0
20240514,094400,6757451,1485,1485,1485,1485,0
20240514,094300,6757451,1485,1485,1485,1485,0
20240514,094200,6757451,1485,1485,1485,1485,33
20240514,094100,6708446,1490,1490,1490,1490,0
20240514,094000,6708446,1490,1490,1490,1490,0
20240514,093900,6708446,1490,1490,1490,1490,0
20240514,093800,6708446,1490,1490,1490,1490,0
20240514,093700,6708446,1490,1490,1490,1490,22
20240514,093600,6675666,1490,1490,1490,1490,0
20240514,093500,6675666,1490,1490,1490,1490,0
20240514,093400,6675666,1490,1484,1490,1484,83
20240514,093300,6552464,1490,1490,1490,1490,0
20240514,093200,6552464,1490,1490,1490,1490,0
20240514,093100,6552464,1490,1490,1490,1490,0
20240514,093000,6552464,1490,1490,1490,1490,5
20240514,092900,6545014,1490,1490,1490,1490,0
20240514,092800,6545014,1490,1490,1490,1490,0
20240514,092700,6545014,1490,1490,1490,1490,0
20240514,092600,6545014,1490,1490,1490,1490,0
20240514,092500,6545014,1490,1490,1490,1490,0
20240514,092400,6545014,1490,1490,1490,1490,68
20240514,092300,6443694,1490,1490,1490,1490,22
20240514,092200,6410914,1490,1488,1490,1481,1236
20240514,092100,4577169,1488,1490,1490,1488,13
20240514,092000,4557815,1490,1490,1490,1490,0
20240514,091900,4557815,1490,1490,1490,1490,367
20240514,091800,4010985,1490,1490,1490,1490,6
20240514,091700,4002045,1490,1491,1491,1490,242
20240514,091600,3641361,1492,1492,1492,1492,779
20240514,091500,2479093,1492,1492,1492,1492,175
20240514,091400,2217993,1493,1493,1493,1493,117
20240514,091300,2043312,1493,1493,1493,1493,0
20240514,091200,2043312,1493,1493,1493,1493,14
20240514,091100,2022410,1495,1495,1495,1495,0
20240514,091000,2022410,1495,1495,1495,1495,2
20240514,090900,2019420,1495,1495,1495,1495,0
20240514,090800,2019420,1495,1495,1495,1495,69
20240514,090700,1916265,1492,1492,1492,1492,0
20240514,090600,1916265,1492,1492,1492,1492,94
20240514,090500,1776017,1507,1507,1507,1507,55
20240514,090400,1693132,1495,1493,1495,1493,1051
20240514,090300,123919,1493,1493,1493,1493,0
20240514,090200,123919,1493,1493,1493,1493,0
20240514,090100,123919,1493,1493,1493,1493,2
20240514,090000,120933,1493,1493,1493,1493,81