KissMeData/378800/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211800,366584731,1799,1799,1799,1799,4385
20240514,211700,366584731,1799,1799,1799,1799,0
20240514,211600,366584731,1799,1799,1799,1799,0
20240514,211500,366584731,1799,1799,1799,1799,0
20240514,211400,366584731,1799,1799,1799,1799,0
20240514,211300,366584731,1799,1799,1799,1799,0
20240514,211200,366584731,1799,1799,1799,1799,0
20240514,211100,366584731,1799,1799,1799,1799,0
20240514,211000,366584731,1799,1799,1799,1799,0
20240514,210900,366584731,1799,1799,1799,1799,0
20240514,210800,366584731,1799,1799,1799,1799,0
20240514,210700,366584731,1799,1799,1799,1799,0
20240514,210600,366584731,1799,1799,1799,1799,0
20240514,210500,366584731,1799,1799,1799,1799,0
20240514,210400,366584731,1799,1799,1799,1799,0
20240514,210300,366584731,1799,1799,1799,1799,0
20240514,210200,366584731,1799,1799,1799,1799,0
20240514,210100,366584731,1799,1799,1799,1799,0
20240514,210000,366584731,1799,1799,1799,1799,0
20240514,205900,366584731,1799,1799,1799,1799,0
20240514,205800,366584731,1799,1799,1799,1799,0
20240514,205700,366584731,1799,1799,1799,1799,0
20240514,205600,366584731,1799,1799,1799,1799,0
20240514,205500,366584731,1799,1799,1799,1799,0
20240514,205400,366584731,1799,1799,1799,1799,0
20240514,205300,366584731,1799,1799,1799,1799,0
20240514,205200,366584731,1799,1799,1799,1799,0
20240514,205100,366584731,1799,1799,1799,1799,0
20240514,205000,366584731,1799,1799,1799,1799,0
20240514,204900,366584731,1799,1799,1799,1799,0
20240514,204800,366584731,1799,1799,1799,1799,4385
20240514,204700,366584731,1799,1799,1799,1799,0
20240514,204600,366584731,1799,1799,1799,1799,0
20240514,204500,366584731,1799,1799,1799,1799,0
20240514,204400,366584731,1799,1799,1799,1799,0
20240514,204300,366584731,1799,1799,1799,1799,0
20240514,204200,366584731,1799,1799,1799,1799,0
20240514,204100,366584731,1799,1799,1799,1799,0
20240514,204000,366584731,1799,1799,1799,1799,0
20240514,203900,366584731,1799,1799,1799,1799,0
20240514,203800,366584731,1799,1799,1799,1799,0
20240514,203700,366584731,1799,1799,1799,1799,0
20240514,203600,366584731,1799,1799,1799,1799,0
20240514,203500,366584731,1799,1799,1799,1799,0
20240514,203400,366584731,1799,1799,1799,1799,0
20240514,203300,366584731,1799,1799,1799,1799,0
20240514,203200,366584731,1799,1799,1799,1799,0
20240514,203100,366584731,1799,1799,1799,1799,0
20240514,203000,366584731,1799,1799,1799,1799,0
20240514,202900,366584731,1799,1799,1799,1799,0
20240514,202800,366584731,1799,1799,1799,1799,0
20240514,202700,366584731,1799,1799,1799,1799,0
20240514,202600,366584731,1799,1799,1799,1799,0
20240514,202500,366584731,1799,1799,1799,1799,0
20240514,202400,366584731,1799,1799,1799,1799,0
20240514,202300,366584731,1799,1799,1799,1799,0
20240514,202200,366584731,1799,1799,1799,1799,0
20240514,202100,366584731,1799,1799,1799,1799,0
20240514,202000,366584731,1799,1799,1799,1799,0
20240514,201900,366584731,1799,1799,1799,1799,0
20240514,201800,366584731,1799,1799,1799,1799,4385
20240514,201700,366584731,1799,1799,1799,1799,0
20240514,201600,366584731,1799,1799,1799,1799,0
20240514,201500,366584731,1799,1799,1799,1799,0
20240514,201400,366584731,1799,1799,1799,1799,0
20240514,201300,366584731,1799,1799,1799,1799,0
20240514,201200,366584731,1799,1799,1799,1799,0
20240514,201100,366584731,1799,1799,1799,1799,0
20240514,201000,366584731,1799,1799,1799,1799,0
20240514,200900,366584731,1799,1799,1799,1799,0
20240514,200800,366584731,1799,1799,1799,1799,0
20240514,200700,366584731,1799,1799,1799,1799,0
20240514,200600,366584731,1799,1799,1799,1799,0
20240514,200500,366584731,1799,1799,1799,1799,0
20240514,200400,366584731,1799,1799,1799,1799,0
20240514,200300,366584731,1799,1799,1799,1799,0
20240514,200200,366584731,1799,1799,1799,1799,0
20240514,200100,366584731,1799,1799,1799,1799,0
20240514,200000,366584731,1799,1799,1799,1799,0
20240514,195900,366584731,1799,1799,1799,1799,0
20240514,195800,366584731,1799,1799,1799,1799,0
20240514,195700,366584731,1799,1799,1799,1799,0
20240514,195600,366584731,1799,1799,1799,1799,0
20240514,195500,366584731,1799,1799,1799,1799,0
20240514,195400,366584731,1799,1799,1799,1799,0
20240514,195300,366584731,1799,1799,1799,1799,0
20240514,195200,366584731,1799,1799,1799,1799,0
20240514,195100,366584731,1799,1799,1799,1799,0
20240514,195000,366584731,1799,1799,1799,1799,0
20240514,194900,366584731,1799,1799,1799,1799,0
20240514,194800,366584731,1799,1799,1799,1799,4385
20240514,194700,366584731,1799,1799,1799,1799,0
20240514,194600,366584731,1799,1799,1799,1799,0
20240514,194500,366584731,1799,1799,1799,1799,0
20240514,194400,366584731,1799,1799,1799,1799,0
20240514,194300,366584731,1799,1799,1799,1799,0
20240514,194200,366584731,1799,1799,1799,1799,0
20240514,194100,366584731,1799,1799,1799,1799,0
20240514,194000,366584731,1799,1799,1799,1799,0
20240514,193900,366584731,1799,1799,1799,1799,0
20240514,193800,366584731,1799,1799,1799,1799,0
20240514,193700,366584731,1799,1799,1799,1799,0
20240514,193600,366584731,1799,1799,1799,1799,0
20240514,193500,366584731,1799,1799,1799,1799,0
20240514,193400,366584731,1799,1799,1799,1799,0
20240514,193300,366584731,1799,1799,1799,1799,0
20240514,193200,366584731,1799,1799,1799,1799,0
20240514,193100,366584731,1799,1799,1799,1799,0
20240514,193000,366584731,1799,1799,1799,1799,0
20240514,192900,366584731,1799,1799,1799,1799,0
20240514,192800,366584731,1799,1799,1799,1799,0
20240514,192700,366584731,1799,1799,1799,1799,0
20240514,192600,366584731,1799,1799,1799,1799,0
20240514,192500,366584731,1799,1799,1799,1799,0
20240514,192400,366584731,1799,1799,1799,1799,0
20240514,192300,366584731,1799,1799,1799,1799,0
20240514,192200,366584731,1799,1799,1799,1799,0
20240514,192100,366584731,1799,1799,1799,1799,0
20240514,192000,366584731,1799,1799,1799,1799,0
20240514,191900,366584731,1799,1799,1799,1799,0
20240514,191800,366584731,1799,1799,1799,1799,4385
20240514,191700,366584731,1799,1799,1799,1799,0
20240514,191600,366584731,1799,1799,1799,1799,0
20240514,191500,366584731,1799,1799,1799,1799,0
20240514,191400,366584731,1799,1799,1799,1799,0
20240514,191300,366584731,1799,1799,1799,1799,0
20240514,191200,366584731,1799,1799,1799,1799,0
20240514,191100,366584731,1799,1799,1799,1799,0
20240514,191000,366584731,1799,1799,1799,1799,0
20240514,190900,366584731,1799,1799,1799,1799,0
20240514,190800,366584731,1799,1799,1799,1799,0
20240514,190700,366584731,1799,1799,1799,1799,0
20240514,190600,366584731,1799,1799,1799,1799,0
20240514,190500,366584731,1799,1799,1799,1799,0
20240514,190400,366584731,1799,1799,1799,1799,0
20240514,190300,366584731,1799,1799,1799,1799,0
20240514,190200,366584731,1799,1799,1799,1799,0
20240514,190100,366584731,1799,1799,1799,1799,0
20240514,190000,366584731,1799,1799,1799,1799,0
20240514,185900,366584731,1799,1799,1799,1799,0
20240514,185800,366584731,1799,1799,1799,1799,0
20240514,185700,366584731,1799,1799,1799,1799,0
20240514,185600,366584731,1799,1799,1799,1799,0
20240514,185500,366584731,1799,1799,1799,1799,0
20240514,185400,366584731,1799,1799,1799,1799,0
20240514,185300,366584731,1799,1799,1799,1799,0
20240514,185200,366584731,1799,1799,1799,1799,0
20240514,185100,366584731,1799,1799,1799,1799,0
20240514,185000,366584731,1799,1799,1799,1799,0
20240514,184900,366584731,1799,1799,1799,1799,0
20240514,184800,366584731,1799,1799,1799,1799,4385
20240514,184700,366584731,1799,1799,1799,1799,0
20240514,184600,366584731,1799,1799,1799,1799,0
20240514,184500,366584731,1799,1799,1799,1799,0
20240514,184400,366584731,1799,1799,1799,1799,0
20240514,184300,366584731,1799,1799,1799,1799,0
20240514,184200,366584731,1799,1799,1799,1799,0
20240514,184100,366584731,1799,1799,1799,1799,0
20240514,184000,366584731,1799,1799,1799,1799,0
20240514,183900,366584731,1799,1799,1799,1799,0
20240514,183800,366584731,1799,1799,1799,1799,0
20240514,183700,366584731,1799,1799,1799,1799,0
20240514,183600,366584731,1799,1799,1799,1799,0
20240514,183500,366584731,1799,1799,1799,1799,0
20240514,183400,366584731,1799,1799,1799,1799,0
20240514,183300,366584731,1799,1799,1799,1799,0
20240514,183200,366584731,1799,1799,1799,1799,0
20240514,183100,366584731,1799,1799,1799,1799,0
20240514,183000,366584731,1799,1799,1799,1799,0
20240514,182900,366584731,1799,1799,1799,1799,0
20240514,182800,366584731,1799,1799,1799,1799,0
20240514,182700,366584731,1799,1799,1799,1799,0
20240514,182600,366584731,1799,1799,1799,1799,0
20240514,182500,366584731,1799,1799,1799,1799,0
20240514,182400,366584731,1799,1799,1799,1799,0
20240514,182300,366584731,1799,1799,1799,1799,0
20240514,182200,366584731,1799,1799,1799,1799,0
20240514,182100,366584731,1799,1799,1799,1799,0
20240514,182000,366584731,1799,1799,1799,1799,0
20240514,181900,366584731,1799,1799,1799,1799,0
20240514,181800,366584731,1799,1799,1799,1799,4385
20240514,181700,366584731,1799,1799,1799,1799,0
20240514,181600,366584731,1799,1799,1799,1799,0
20240514,181500,366584731,1799,1799,1799,1799,0
20240514,181400,366584731,1799,1799,1799,1799,0
20240514,181300,366584731,1799,1799,1799,1799,0
20240514,181200,366584731,1799,1799,1799,1799,0
20240514,181100,366584731,1799,1799,1799,1799,0
20240514,181000,366584731,1799,1799,1799,1799,0
20240514,180900,366584731,1799,1799,1799,1799,0
20240514,180800,366584731,1799,1799,1799,1799,0
20240514,180700,366584731,1799,1799,1799,1799,0
20240514,180600,366584731,1799,1799,1799,1799,0
20240514,180500,366584731,1799,1799,1799,1799,0
20240514,180400,366584731,1799,1799,1799,1799,0
20240514,180300,366584731,1799,1799,1799,1799,0
20240514,180200,366584731,1799,1799,1799,1799,0
20240514,180100,366584731,1799,1799,1799,1799,0
20240514,180000,366584731,1799,1799,1799,1799,0
20240514,175900,366584731,1799,1799,1799,1799,0
20240514,175800,366584731,1799,1799,1799,1799,0
20240514,175700,366584731,1799,1799,1799,1799,0
20240514,175600,366584731,1799,1799,1799,1799,0
20240514,175500,366584731,1799,1799,1799,1799,0
20240514,175400,366584731,1799,1799,1799,1799,0
20240514,175300,366584731,1799,1799,1799,1799,0
20240514,175200,366584731,1799,1799,1799,1799,0
20240514,175100,366584731,1799,1799,1799,1799,0
20240514,175000,366584731,1799,1799,1799,1799,0
20240514,174900,366584731,1799,1799,1799,1799,0
20240514,174800,366584731,1799,1799,1799,1799,4385
20240514,174700,366584731,1799,1799,1799,1799,0
20240514,174600,366584731,1799,1799,1799,1799,0
20240514,174500,366584731,1799,1799,1799,1799,0
20240514,174400,366584731,1799,1799,1799,1799,0
20240514,174300,366584731,1799,1799,1799,1799,0
20240514,174200,366584731,1799,1799,1799,1799,0
20240514,174100,366584731,1799,1799,1799,1799,0
20240514,174000,366584731,1799,1799,1799,1799,0
20240514,173900,366584731,1799,1799,1799,1799,0
20240514,173800,366584731,1799,1799,1799,1799,0
20240514,173700,366584731,1799,1799,1799,1799,0
20240514,173600,366584731,1799,1799,1799,1799,0
20240514,173500,366584731,1799,1799,1799,1799,0
20240514,173400,366584731,1799,1799,1799,1799,0
20240514,173300,366584731,1799,1799,1799,1799,0
20240514,173200,366584731,1799,1799,1799,1799,0
20240514,173100,366584731,1799,1799,1799,1799,0
20240514,173000,366584731,1799,1799,1799,1799,0
20240514,172900,366584731,1799,1799,1799,1799,0
20240514,172800,366584731,1799,1799,1799,1799,0
20240514,172700,366584731,1799,1799,1799,1799,0
20240514,172600,366584731,1799,1799,1799,1799,0
20240514,172500,366584731,1799,1799,1799,1799,0
20240514,172400,366584731,1799,1799,1799,1799,0
20240514,172300,366584731,1799,1799,1799,1799,0
20240514,172200,366584731,1799,1799,1799,1799,0
20240514,172100,366584731,1799,1799,1799,1799,0
20240514,172000,366584731,1799,1799,1799,1799,0
20240514,171900,366584731,1799,1799,1799,1799,0
20240514,171800,366584731,1799,1799,1799,1799,4385
20240514,171700,366584731,1799,1799,1799,1799,0
20240514,171600,366584731,1799,1799,1799,1799,0
20240514,171500,366584731,1799,1799,1799,1799,0
20240514,171400,366584731,1799,1799,1799,1799,0
20240514,171300,366584731,1799,1799,1799,1799,0
20240514,171200,366584731,1799,1799,1799,1799,0
20240514,171100,366584731,1799,1799,1799,1799,0
20240514,171000,366584731,1799,1799,1799,1799,0
20240514,170900,366584731,1799,1799,1799,1799,0
20240514,170800,366584731,1799,1799,1799,1799,0
20240514,170700,366584731,1799,1799,1799,1799,0
20240514,170600,366584731,1799,1799,1799,1799,0
20240514,170500,366584731,1799,1799,1799,1799,0
20240514,170400,366584731,1799,1799,1799,1799,0
20240514,170300,366584731,1799,1799,1799,1799,0
20240514,170200,366584731,1799,1799,1799,1799,0
20240514,170100,366584731,1799,1799,1799,1799,0
20240514,170000,366584731,1799,1799,1799,1799,0
20240514,165900,366584731,1799,1799,1799,1799,0
20240514,165800,366584731,1799,1799,1799,1799,0
20240514,165700,366584731,1799,1799,1799,1799,0
20240514,165600,366584731,1799,1799,1799,1799,0
20240514,165500,366584731,1799,1799,1799,1799,0
20240514,165400,366584731,1799,1799,1799,1799,0
20240514,165300,366584731,1799,1799,1799,1799,0
20240514,165200,366584731,1799,1799,1799,1799,0
20240514,165100,366584731,1799,1799,1799,1799,0
20240514,165000,366584731,1799,1799,1799,1799,0
20240514,164900,366584731,1799,1799,1799,1799,0
20240514,164800,366584731,1799,1799,1799,1799,4385
20240514,164700,366584731,1799,1799,1799,1799,0
20240514,164600,366584731,1799,1799,1799,1799,0
20240514,164500,366584731,1799,1799,1799,1799,0
20240514,164400,366584731,1799,1799,1799,1799,0
20240514,164300,366584731,1799,1799,1799,1799,0
20240514,164200,366584731,1799,1799,1799,1799,0
20240514,164100,366584731,1799,1799,1799,1799,0
20240514,164000,366584731,1799,1799,1799,1799,0
20240514,163900,366584731,1799,1799,1799,1799,0
20240514,163800,366584731,1799,1799,1799,1799,0
20240514,163700,366584731,1799,1799,1799,1799,0
20240514,163600,366584731,1799,1799,1799,1799,0
20240514,163500,366584731,1799,1799,1799,1799,0
20240514,163400,366584731,1799,1799,1799,1799,0
20240514,163300,366584731,1799,1799,1799,1799,0
20240514,163200,366584731,1799,1799,1799,1799,0
20240514,163100,366584731,1799,1799,1799,1799,0
20240514,163000,366584731,1799,1799,1799,1799,0
20240514,162900,366584731,1799,1799,1799,1799,0
20240514,162800,366584731,1799,1799,1799,1799,0
20240514,162700,366584731,1799,1799,1799,1799,0
20240514,162600,366584731,1799,1799,1799,1799,0
20240514,162500,366584731,1799,1799,1799,1799,0
20240514,162400,366584731,1799,1799,1799,1799,0
20240514,162300,366584731,1799,1799,1799,1799,0
20240514,162200,366584731,1799,1799,1799,1799,0
20240514,162100,366584731,1799,1799,1799,1799,0
20240514,162000,366584731,1799,1799,1799,1799,0
20240514,161900,366584731,1799,1799,1799,1799,0
20240514,161800,366584731,1799,1799,1799,1799,4385
20240514,161700,366584731,1799,1799,1799,1799,0
20240514,161600,366584731,1799,1799,1799,1799,0
20240514,161500,366584731,1799,1799,1799,1799,0
20240514,161400,366584731,1799,1799,1799,1799,0
20240514,161300,366584731,1799,1799,1799,1799,0
20240514,161200,366584731,1799,1799,1799,1799,0
20240514,161100,366584731,1799,1799,1799,1799,0
20240514,161000,366584731,1799,1799,1799,1799,0
20240514,160900,366584731,1799,1799,1799,1799,0
20240514,160800,366584731,1799,1799,1799,1799,0
20240514,160700,366584731,1799,1799,1799,1799,0
20240514,160600,366584731,1799,1799,1799,1799,0
20240514,160500,366584731,1799,1799,1799,1799,0
20240514,160400,366584731,1799,1799,1799,1799,0
20240514,160300,366584731,1799,1799,1799,1799,0
20240514,160200,366584731,1799,1799,1799,1799,0
20240514,160100,366584731,1799,1799,1799,1799,0
20240514,160000,366584731,1799,1799,1799,1799,0
20240514,155900,366584731,1799,1799,1799,1799,0
20240514,155800,366584731,1799,1799,1799,1799,0
20240514,155700,366584731,1799,1799,1799,1799,0
20240514,155600,366584731,1799,1799,1799,1799,0
20240514,155500,366584731,1799,1799,1799,1799,0
20240514,155400,366584731,1799,1799,1799,1799,0
20240514,155300,366584731,1799,1799,1799,1799,0
20240514,155200,366584731,1799,1799,1799,1799,0
20240514,155100,366584731,1799,1799,1799,1799,0
20240514,155000,366584731,1799,1799,1799,1799,0
20240514,154900,366584731,1799,1799,1799,1799,0
20240514,154800,366584731,1799,1799,1799,1799,4385
20240514,154700,366584731,1799,1799,1799,1799,0
20240514,154600,366584731,1799,1799,1799,1799,0
20240514,154500,366584731,1799,1799,1799,1799,0
20240514,154400,366584731,1799,1799,1799,1799,0
20240514,154300,366584731,1799,1799,1799,1799,0
20240514,154200,366584731,1799,1799,1799,1799,0
20240514,154100,366584731,1799,1799,1799,1799,0
20240514,154000,366584731,1799,1799,1799,1799,0
20240514,153900,366584731,1799,1799,1799,1799,0
20240514,153800,366584731,1799,1799,1799,1799,0
20240514,153700,366584731,1799,1799,1799,1799,0
20240514,153600,366584731,1799,1799,1799,1799,0
20240514,153500,366584731,1799,1799,1799,1799,0
20240514,153400,366584731,1799,1799,1799,1799,0
20240514,153300,366584731,1799,1799,1799,1799,0
20240514,153200,366584731,1799,1799,1799,1799,0
20240514,153100,366584731,1799,1799,1799,1799,0
20240514,153000,366584731,1799,1799,1799,1799,4385
20240514,152900,358696116,1785,1785,1785,1785,0
20240514,152800,358696116,1785,1785,1785,1785,0
20240514,152700,358696116,1785,1785,1785,1785,0
20240514,152600,358696116,1785,1785,1785,1785,0
20240514,152500,358696116,1785,1785,1785,1785,0
20240514,152400,358696116,1785,1785,1785,1785,0
20240514,152300,358696116,1785,1785,1785,1785,0
20240514,152200,358696116,1785,1785,1785,1785,0
20240514,152100,358696116,1785,1785,1785,1785,0
20240514,152000,358696116,1785,1785,1785,1785,0
20240514,151900,358696116,1785,1782,1785,1782,2931
20240514,151800,353472684,1780,1787,1788,1780,3927
20240514,151700,346473096,1788,1788,1788,1780,2402
20240514,151600,342190658,1786,1793,1793,1780,8795
20240514,151500,326512084,1793,1792,1794,1792,264
20240514,151400,326038937,1785,1792,1792,1785,2983
20240514,151300,320708030,1792,1792,1792,1785,3924
20240514,151200,313696044,1788,1796,1796,1788,3001
20240514,151100,308325798,1796,1796,1796,1796,36
20240514,151000,308261142,1797,1790,1797,1790,21
20240514,150900,308223475,1797,1795,1797,1795,8
20240514,150800,308209101,1789,1793,1795,1789,3630
20240514,150700,301701193,1794,1790,1794,1789,717
20240514,150600,300417758,1794,1790,1794,1790,198
20240514,150500,300063326,1790,1791,1791,1789,3425
20240514,150400,293933598,1791,1795,1795,1791,927
20240514,150300,292271365,1795,1795,1795,1795,106
20240514,150200,292081095,1790,1791,1791,1789,1620
20240514,150100,289181300,1790,1791,1796,1790,720
20240514,150000,287891220,1796,1799,1799,1790,9212
20240514,145900,271385092,1795,1795,1795,1795,0
20240514,145800,271385092,1795,1796,1796,1795,3000
20240514,145700,265999938,1800,1799,1800,1795,2735
20240514,145600,261086021,1798,1798,1802,1798,219
20240514,145500,260692229,1798,1802,1802,1798,150
20240514,145400,260422449,1803,1796,1803,1796,209
20240514,145300,260047022,1796,1800,1800,1795,5187
20240514,145200,250725331,1808,1808,1808,1800,1131
20240514,145100,248687185,1808,1808,1808,1808,1
20240514,145000,248685377,1800,1800,1800,1800,0
20240514,144900,248685377,1800,1803,1803,1800,10500
20240514,144800,229779259,1802,1802,1802,1802,0
20240514,144700,229779259,1802,1803,1803,1802,1000
20240514,144600,227976340,1802,1802,1802,1802,0
20240514,144500,227976340,1802,1806,1808,1802,2781
20240514,144400,222957385,1808,1808,1808,1808,248
20240514,144300,222509001,1808,1808,1808,1808,0
20240514,144200,222509001,1808,1808,1808,1808,3
20240514,144100,222503577,1808,1808,1808,1808,53
20240514,144000,222407753,1808,1808,1808,1808,33
20240514,143900,222348089,1805,1805,1805,1805,20
20240514,143800,222311989,1805,1805,1805,1805,0
20240514,143700,222311989,1805,1805,1805,1805,0
20240514,143600,222311989,1805,1805,1805,1805,0
20240514,143500,222311989,1805,1805,1805,1805,0
20240514,143400,222311989,1805,1805,1805,1805,21
20240514,143300,222274084,1805,1805,1805,1805,0
20240514,143200,222274084,1805,1805,1805,1805,68
20240514,143100,222151344,1808,1808,1808,1808,0
20240514,143000,222151344,1808,1805,1808,1804,645
20240514,142900,220986498,1803,1803,1803,1803,1
20240514,142800,220984695,1803,1803,1803,1802,707
20240514,142700,219709982,1803,1803,1803,1802,408
20240514,142600,218974466,1803,1803,1803,1803,1
20240514,142500,218972663,1808,1809,1809,1803,3510
20240514,142400,212633778,1809,1809,1809,1807,133
20240514,142300,212393219,1808,1808,1808,1808,72
20240514,142200,212263043,1805,1805,1805,1805,0
20240514,142100,212263043,1805,1805,1805,1805,0
20240514,142000,212263043,1805,1805,1805,1805,0
20240514,141900,212263043,1805,1808,1808,1805,135
20240514,141800,212019353,1805,1807,1807,1805,506
20240514,141700,211106017,1808,1808,1808,1808,23
20240514,141600,211064433,1809,1809,1809,1809,0
20240514,141500,211064433,1809,1809,1809,1809,0
20240514,141400,211064433,1809,1809,1809,1809,5
20240514,141300,211055388,1805,1807,1807,1805,5630
20240514,141200,200892397,1809,1808,1809,1808,3
20240514,141100,200886972,1808,1809,1809,1807,535
20240514,141000,199919999,1809,1810,1810,1809,72
20240514,140900,199789697,1807,1807,1807,1807,0
20240514,140800,199789697,1807,1807,1807,1807,0
20240514,140700,199789697,1807,1809,1809,1807,3000
20240514,140600,194367004,1808,1808,1808,1808,0
20240514,140500,194367004,1808,1809,1809,1808,833
20240514,140400,192860434,1808,1808,1808,1808,0
20240514,140300,192860434,1808,1808,1808,1808,0
20240514,140200,192860434,1808,1815,1815,1808,753
20240514,140100,191498789,1809,1814,1814,1809,2000
20240514,140000,187879375,1810,1810,1810,1810,1
20240514,135900,187877565,1817,1817,1817,1817,0
20240514,135800,187877565,1817,1814,1817,1813,29
20240514,135700,187824884,1810,1812,1812,1810,300
20240514,135600,187281775,1813,1813,1813,1813,98
20240514,135500,187104101,1814,1814,1814,1814,2
20240514,135400,187100473,1815,1817,1818,1815,286
20240514,135300,186581123,1817,1816,1817,1815,254
20240514,135200,186119771,1816,1816,1816,1816,189
20240514,135100,185776547,1816,1816,1816,1816,3
20240514,135000,185771099,1816,1816,1816,1816,46
20240514,134900,185687563,1816,1816,1816,1816,18
20240514,134800,185654875,1816,1816,1816,1816,0
20240514,134700,185654875,1816,1816,1816,1816,2
20240514,134600,185651243,1815,1815,1815,1815,0
20240514,134500,185651243,1815,1817,1817,1815,16
20240514,134400,185622175,1818,1818,1818,1818,0
20240514,134300,185622175,1818,1818,1818,1818,0
20240514,134200,185622175,1818,1818,1818,1818,0
20240514,134100,185622175,1818,1818,1818,1818,45
20240514,134000,185540365,1818,1818,1818,1818,1980
20240514,133900,181940725,1818,1818,1818,1818,0
20240514,133800,181940725,1818,1818,1818,1818,0
20240514,133700,181940725,1818,1818,1818,1818,0
20240514,133600,181940725,1818,1818,1818,1818,0
20240514,133500,181940725,1818,1818,1818,1818,0
20240514,133400,181940725,1818,1818,1818,1818,0
20240514,133300,181940725,1818,1818,1818,1818,440
20240514,133200,181140805,1822,1822,1822,1822,0
20240514,133100,181140805,1822,1822,1822,1822,2
20240514,133000,181137161,1818,1818,1818,1818,0
20240514,132900,181137161,1818,1818,1818,1818,0
20240514,132800,181137161,1818,1821,1821,1818,2790
20240514,132700,176061734,1820,1820,1820,1820,10
20240514,132600,176043534,1819,1819,1819,1819,0
20240514,132500,176043534,1819,1819,1819,1819,0
20240514,132400,176043534,1819,1819,1819,1819,0
20240514,132300,176043534,1819,1820,1820,1819,110
20240514,132200,175843335,1820,1820,1820,1820,0
20240514,132100,175843335,1820,1820,1820,1820,0
20240514,132000,175843335,1820,1820,1820,1820,209
20240514,131900,175462955,1820,1820,1820,1820,0
20240514,131800,175462955,1820,1818,1820,1818,96
20240514,131700,175288425,1818,1818,1818,1818,6
20240514,131600,175277517,1817,1817,1817,1817,2
20240514,131500,175273883,1817,1817,1817,1817,100
20240514,131400,175092183,1817,1817,1817,1817,2
20240514,131300,175088549,1817,1817,1817,1817,48
20240514,131200,175001333,1817,1817,1817,1817,0
20240514,131100,175001333,1817,1817,1817,1817,0
20240514,131000,175001333,1817,1817,1817,1817,24
20240514,130900,174957725,1811,1811,1811,1811,933
20240514,130800,173268062,1813,1813,1813,1813,67
20240514,130700,173146591,1811,1812,1812,1811,300
20240514,130600,172603191,1813,1813,1813,1813,0
20240514,130500,172603191,1813,1813,1813,1813,33
20240514,130400,172543362,1817,1817,1817,1817,0
20240514,130300,172543362,1817,1817,1817,1817,167
20240514,130200,172239923,1820,1820,1820,1820,0
20240514,130100,172239923,1820,1814,1820,1814,46
20240514,130000,172156473,1814,1814,1814,1814,0
20240514,125900,172156473,1814,1814,1814,1814,0
20240514,125800,172156473,1814,1814,1814,1814,0
20240514,125700,172156473,1814,1814,1814,1814,2
20240514,125600,172152845,1814,1814,1814,1814,121
20240514,125500,171933351,1814,1814,1814,1814,413
20240514,125400,171184169,1814,1814,1814,1814,0
20240514,125300,171184169,1814,1814,1814,1814,0
20240514,125200,171184169,1814,1817,1817,1814,4454
20240514,125100,163103097,1817,1820,1820,1817,51
20240514,125000,163010420,1820,1820,1820,1820,285
20240514,124900,162491720,1822,1822,1822,1822,0
20240514,124800,162491720,1822,1822,1822,1822,11
20240514,124700,162471678,1822,1821,1822,1821,69
20240514,124600,162345979,1821,1815,1821,1815,652
20240514,124500,161159343,1820,1815,1820,1815,1305
20240514,124400,158788003,1815,1817,1817,1815,200
20240514,124300,158424803,1817,1817,1817,1817,120
20240514,124200,158206763,1815,1815,1815,1815,638
20240514,124100,157048793,1818,1818,1818,1818,22
20240514,124000,157008797,1812,1817,1817,1812,46
20240514,123900,156925439,1817,1817,1817,1817,0
20240514,123800,156925439,1817,1817,1817,1817,20
20240514,123700,156889099,1817,1817,1817,1817,0
20240514,123600,156889099,1817,1815,1817,1815,839
20240514,123500,155366306,1815,1815,1815,1815,195
20240514,123400,155012381,1809,1815,1815,1809,35
20240514,123300,154949036,1810,1811,1811,1810,730
20240514,123200,153627459,1813,1813,1813,1813,54
20240514,123100,153529557,1813,1813,1813,1813,5
20240514,123000,153520492,1810,1810,1810,1810,771
20240514,122900,152124982,1813,1811,1813,1811,6
20240514,122800,152114106,1813,1810,1813,1810,13
20240514,122700,152090549,1813,1813,1813,1813,1
20240514,122600,152088736,1808,1808,1808,1808,0
20240514,122500,152088736,1808,1808,1808,1808,0
20240514,122400,152088736,1808,1809,1809,1808,300
20240514,122300,151546326,1807,1807,1807,1807,0
20240514,122200,151546326,1807,1807,1807,1807,0
20240514,122100,151546326,1807,1807,1807,1807,0
20240514,122000,151546326,1807,1807,1807,1807,0
20240514,121900,151546326,1807,1807,1807,1807,0
20240514,121800,151546326,1807,1807,1807,1807,0
20240514,121700,151546326,1807,1807,1807,1807,0
20240514,121600,151546326,1807,1807,1807,1807,55
20240514,121500,151446941,1813,1806,1813,1806,66
20240514,121400,151327290,1807,1808,1808,1807,1867
20240514,121300,147951998,1808,1808,1808,1808,27
20240514,121200,147903182,1809,1810,1810,1809,73
20240514,121100,147771112,1814,1814,1814,1814,21
20240514,121000,147733018,1814,1814,1814,1814,12
20240514,120900,147711250,1810,1814,1814,1810,51
20240514,120800,147618933,1814,1814,1814,1814,0
20240514,120700,147618933,1814,1810,1814,1810,80
20240514,120600,147473893,1814,1814,1814,1814,0
20240514,120500,147473893,1814,1814,1814,1814,0
20240514,120400,147473893,1814,1814,1814,1814,0
20240514,120300,147473893,1814,1814,1814,1814,1
20240514,120200,147472079,1809,1814,1814,1809,202
20240514,120100,147105656,1814,1814,1814,1814,1
20240514,120000,147103842,1816,1816,1816,1816,0
20240514,115900,147103842,1816,1816,1816,1816,187
20240514,115800,146764250,1816,1816,1820,1816,478
20240514,115700,145896002,1816,1816,1816,1816,1
20240514,115600,145894186,1816,1814,1816,1814,1814
20240514,115500,142600359,1811,1811,1811,1811,0
20240514,115400,142600359,1811,1811,1811,1811,0
20240514,115300,142600359,1811,1811,1811,1811,4
20240514,115200,142593115,1818,1811,1818,1811,47
20240514,115100,142507991,1811,1811,1811,1811,79
20240514,115000,142364922,1811,1811,1811,1811,40
20240514,114900,142292482,1811,1811,1811,1811,69
20240514,114800,142167523,1804,1810,1810,1804,4949
20240514,114700,133230765,1811,1811,1811,1811,50
20240514,114600,133140215,1810,1811,1811,1810,414
20240514,114500,132390794,1818,1818,1818,1818,0
20240514,114400,132390794,1818,1810,1818,1810,377
20240514,114300,131708347,1810,1819,1819,1810,5104
20240514,114200,122456499,1817,1817,1817,1817,0
20240514,114100,122456499,1817,1817,1817,1817,0
20240514,114000,122456499,1817,1817,1817,1817,968
20240514,113900,120697643,1817,1819,1819,1817,800
20240514,113800,119244018,1820,1822,1822,1820,37
20240514,113700,119176668,1820,1820,1820,1820,78
20240514,113600,119034708,1820,1820,1820,1820,0
20240514,113500,119034708,1820,1820,1820,1820,241
20240514,113400,118596088,1820,1820,1820,1820,6
20240514,113300,118585168,1820,1820,1820,1820,0
20240514,113200,118585168,1820,1817,1820,1817,40
20240514,113100,118512473,1816,1816,1816,1816,0
20240514,113000,118512473,1816,1816,1816,1816,0
20240514,112900,118512473,1816,1818,1818,1816,42
20240514,112800,118436146,1820,1820,1820,1820,10
20240514,112700,118417946,1820,1820,1820,1820,0
20240514,112600,118417946,1820,1820,1820,1820,0
20240514,112500,118417946,1820,1821,1821,1820,255
20240514,112400,117953761,1822,1822,1822,1822,0
20240514,112300,117953761,1822,1822,1822,1822,33
20240514,112200,117893635,1820,1820,1820,1820,0
20240514,112100,117893635,1820,1820,1820,1820,0
20240514,112000,117893635,1820,1820,1820,1820,0
20240514,111900,117893635,1820,1821,1821,1820,102
20240514,111800,117707993,1821,1821,1821,1821,3
20240514,111700,117702530,1820,1820,1820,1820,0
20240514,111600,117702530,1820,1820,1820,1820,0
20240514,111500,117702530,1820,1820,1820,1820,2
20240514,111400,117698890,1811,1811,1811,1811,0
20240514,111300,117698890,1811,1820,1820,1811,1612
20240514,111200,114768715,1820,1820,1820,1820,600
20240514,111100,113676715,1824,1821,1824,1821,240
20240514,111000,113239075,1821,1821,1821,1821,5
20240514,110900,113229970,1821,1821,1821,1821,11
20240514,110800,113209939,1820,1820,1820,1820,6
20240514,110700,113199019,1820,1820,1820,1820,0
20240514,110600,113199019,1820,1820,1820,1820,0
20240514,110500,113199019,1820,1820,1820,1820,95
20240514,110400,113026119,1820,1820,1820,1820,0
20240514,110300,113026119,1820,1820,1820,1820,1
20240514,110200,113024299,1820,1823,1824,1820,8775
20240514,110100,97036228,1824,1827,1827,1824,392
20240514,110000,96321217,1824,1828,1828,1824,3243
20240514,105900,90400330,1829,1829,1829,1829,958
20240514,105800,88648148,1829,1829,1829,1829,0
20240514,105700,88648148,1829,1829,1829,1829,0
20240514,105600,88648148,1829,1829,1829,1829,0
20240514,105500,88648148,1829,1829,1829,1829,0
20240514,105400,88648148,1829,1829,1829,1829,0
20240514,105300,88648148,1829,1829,1829,1829,0
20240514,105200,88648148,1829,1829,1829,1829,0
20240514,105100,88648148,1829,1829,1829,1829,0
20240514,105000,88648148,1829,1829,1829,1829,0
20240514,104900,88648148,1829,1829,1829,1829,0
20240514,104800,88648148,1829,1829,1829,1829,0
20240514,104700,88648148,1829,1829,1829,1829,0
20240514,104600,88648148,1829,1829,1829,1829,0
20240514,104500,88648148,1829,1829,1829,1829,955
20240514,104400,86901453,1839,1839,1839,1839,0
20240514,104300,86901453,1839,1839,1839,1839,0
20240514,104200,86901453,1839,1839,1839,1839,0
20240514,104100,86901453,1839,1839,1839,1839,0
20240514,104000,86901453,1839,1839,1839,1839,0
20240514,103900,86901453,1839,1839,1839,1839,100
20240514,103800,86717553,1839,1839,1839,1839,0
20240514,103700,86717553,1839,1839,1839,1839,10
20240514,103600,86699163,1828,1828,1828,1828,0
20240514,103500,86699163,1828,1828,1828,1828,27
20240514,103400,86649807,1838,1838,1838,1838,0
20240514,103300,86649807,1838,1838,1838,1838,0
20240514,103200,86649807,1838,1838,1838,1838,542
20240514,103100,85653611,1837,1837,1837,1837,0
20240514,103000,85653611,1837,1837,1837,1837,0
20240514,102900,85653611,1837,1825,1837,1825,105
20240514,102800,85461914,1825,1825,1825,1825,0
20240514,102700,85461914,1825,1825,1825,1825,20
20240514,102600,85425414,1825,1825,1825,1825,0
20240514,102500,85425414,1825,1827,1827,1825,1168
20240514,102400,83292379,1827,1827,1827,1827,0
20240514,102300,83292379,1827,1829,1829,1827,1462
20240514,102200,80621200,1829,1829,1829,1829,81
20240514,102100,80473051,1830,1830,1830,1830,100
20240514,102000,80290051,1827,1827,1827,1827,0
20240514,101900,80290051,1827,1840,1840,1827,3293
20240514,101800,74264328,1836,1836,1836,1836,0
20240514,101700,74264328,1836,1836,1836,1836,0
20240514,101600,74264328,1836,1836,1836,1836,0
20240514,101500,74264328,1836,1836,1836,1836,0
20240514,101400,74264328,1836,1840,1841,1836,1601
20240514,101300,71318442,1840,1840,1840,1840,12
20240514,101200,71296362,1841,1841,1841,1841,0
20240514,101100,71296362,1841,1841,1841,1841,12
20240514,101000,71274270,1841,1839,1841,1839,20
20240514,100900,71237470,1836,1836,1836,1836,0
20240514,100800,71237470,1836,1850,1850,1836,182
20240514,100700,70901778,1850,1850,1850,1850,2
20240514,100600,70898078,1850,1850,1850,1850,100
20240514,100500,70713078,1850,1850,1850,1850,1
20240514,100400,70711228,1850,1845,1850,1845,200
20240514,100300,70341813,1845,1845,1845,1845,0
20240514,100200,70341813,1845,1844,1845,1844,100
20240514,100100,70157368,1844,1841,1844,1841,200
20240514,100000,69788868,1842,1842,1842,1842,100
20240514,095900,69604668,1844,1844,1844,1844,2
20240514,095800,69600980,1844,1845,1845,1829,630
20240514,095700,68446755,1838,1845,1845,1838,175
20240514,095600,68125057,1845,1845,1845,1840,89
20240514,095500,67961152,1840,1840,1851,1840,1326
20240514,095400,65519007,1851,1844,1851,1840,588
20240514,095300,64435669,1844,1844,1844,1844,290
20240514,095200,63900909,1844,1851,1851,1844,1129
20240514,095100,61812191,1851,1851,1851,1851,0
20240514,095000,61812191,1851,1851,1851,1851,29
20240514,094900,61758512,1851,1851,1851,1851,20
20240514,094800,61721492,1859,1859,1859,1859,0
20240514,094700,61721492,1859,1848,1860,1848,2624
20240514,094600,56867005,1847,1845,1847,1845,1032
20240514,094500,54962945,1844,1842,1844,1842,320
20240514,094400,54373005,1841,1841,1841,1841,20
20240514,094300,54336185,1841,1841,1841,1841,100
20240514,094200,54152085,1838,1838,1838,1838,24
20240514,094100,54107973,1839,1839,1839,1839,100
20240514,094000,53924073,1833,1833,1833,1833,0
20240514,093900,53924073,1833,1833,1833,1833,0
20240514,093800,53924073,1833,1827,1833,1825,3043
20240514,093700,48368053,1828,1830,1830,1828,1559
20240514,093600,45515225,1830,1832,1832,1830,900
20240514,093500,43868081,1831,1831,1831,1831,0
20240514,093400,43868081,1831,1831,1831,1831,0
20240514,093300,43868081,1831,1832,1832,1831,724
20240514,093200,42542012,1832,1834,1834,1832,682
20240514,093100,41292374,1834,1834,1834,1834,2
20240514,093000,41288706,1835,1836,1836,1835,2810
20240514,092900,36132256,1835,1835,1835,1835,0
20240514,092800,36132256,1835,1835,1835,1835,500
20240514,092700,35214756,1847,1847,1847,1847,2
20240514,092600,35211062,1833,1835,1835,1832,1184
20240514,092500,33041094,1835,1836,1836,1835,510
20240514,092400,32105140,1849,1839,1850,1839,3300
20240514,092300,26008615,1840,1840,1840,1840,100
20240514,092200,25824615,1843,1843,1843,1843,0
20240514,092100,25824615,1843,1828,1843,1828,105
20240514,092000,25632600,1828,1828,1828,1828,0
20240514,091900,25632600,1828,1828,1828,1828,731
20240514,091800,24296332,1826,1845,1845,1826,956
20240514,091700,22549015,1829,1829,1829,1827,53
20240514,091600,22452130,1829,1840,1840,1829,4389
20240514,091500,14410178,1840,1840,1840,1835,1103
20240514,091400,12384505,1848,1848,1848,1848,0
20240514,091300,12384505,1848,1848,1848,1848,0
20240514,091200,12384505,1848,1848,1848,1848,100
20240514,091100,12199705,1840,1840,1840,1840,50
20240514,091000,12107705,1840,1840,1845,1840,460
20240514,090900,11261255,1840,1840,1840,1840,450
20240514,090800,10433255,1840,1840,1840,1840,64
20240514,090700,10315495,1840,1848,1849,1840,1285
20240514,090600,7949821,1845,1840,1845,1840,311
20240514,090500,7377030,1840,1835,1840,1827,117
20240514,090400,7162317,1834,1834,1834,1834,133
20240514,090300,6918395,1835,1835,1835,1835,1
20240514,090200,6916560,1835,1835,1835,1835,81
20240514,090100,6767925,1835,1835,1835,1835,300
20240514,090000,6217425,1835,1828,1839,1828,3398