KissMeData/014910/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,185900,1295558462,1622,1622,1622,1622,13411
20240513,185800,1295558462,1622,1622,1622,1622,0
20240513,185700,1295558462,1622,1622,1622,1622,0
20240513,185600,1295558462,1622,1622,1622,1622,0
20240513,185500,1295558462,1622,1622,1622,1622,0
20240513,185400,1295558462,1622,1622,1622,1622,0
20240513,185300,1295558462,1622,1622,1622,1622,0
20240513,185200,1295558462,1622,1622,1622,1622,0
20240513,185100,1295558462,1622,1622,1622,1622,0
20240513,185000,1295558462,1622,1622,1622,1622,0
20240513,184900,1295558462,1622,1622,1622,1622,0
20240513,184800,1295558462,1622,1622,1622,1622,0
20240513,184700,1295558462,1622,1622,1622,1622,0
20240513,184600,1295558462,1622,1622,1622,1622,0
20240513,184500,1295558462,1622,1622,1622,1622,0
20240513,184400,1295558462,1622,1622,1622,1622,0
20240513,184300,1295558462,1622,1622,1622,1622,0
20240513,184200,1295558462,1622,1622,1622,1622,0
20240513,184100,1295558462,1622,1622,1622,1622,0
20240513,184000,1295558462,1622,1622,1622,1622,0
20240513,183900,1295558462,1622,1622,1622,1622,0
20240513,183800,1295558462,1622,1622,1622,1622,0
20240513,183700,1295558462,1622,1622,1622,1622,0
20240513,183600,1295558462,1622,1622,1622,1622,0
20240513,183500,1295558462,1622,1622,1622,1622,0
20240513,183400,1295558462,1622,1622,1622,1622,0
20240513,183300,1295558462,1622,1622,1622,1622,0
20240513,183200,1295558462,1622,1622,1622,1622,0
20240513,183100,1295558462,1622,1622,1622,1622,0
20240513,183000,1295558462,1622,1622,1622,1622,0
20240513,182900,1295558462,1622,1622,1622,1622,13411
20240513,182800,1295558462,1622,1622,1622,1622,0
20240513,182700,1295558462,1622,1622,1622,1622,0
20240513,182600,1295558462,1622,1622,1622,1622,0
20240513,182500,1295558462,1622,1622,1622,1622,0
20240513,182400,1295558462,1622,1622,1622,1622,0
20240513,182300,1295558462,1622,1622,1622,1622,0
20240513,182200,1295558462,1622,1622,1622,1622,0
20240513,182100,1295558462,1622,1622,1622,1622,0
20240513,182000,1295558462,1622,1622,1622,1622,0
20240513,181900,1295558462,1622,1622,1622,1622,0
20240513,181800,1295558462,1622,1622,1622,1622,0
20240513,181700,1295558462,1622,1622,1622,1622,0
20240513,181600,1295558462,1622,1622,1622,1622,0
20240513,181500,1295558462,1622,1622,1622,1622,0
20240513,181400,1295558462,1622,1622,1622,1622,0
20240513,181300,1295558462,1622,1622,1622,1622,0
20240513,181200,1295558462,1622,1622,1622,1622,0
20240513,181100,1295558462,1622,1622,1622,1622,0
20240513,181000,1295558462,1622,1622,1622,1622,0
20240513,180900,1295558462,1622,1622,1622,1622,0
20240513,180800,1295558462,1622,1622,1622,1622,0
20240513,180700,1295558462,1622,1622,1622,1622,0
20240513,180600,1295558462,1622,1622,1622,1622,0
20240513,180500,1295558462,1622,1622,1622,1622,0
20240513,180400,1295558462,1622,1622,1622,1622,0
20240513,180300,1295558462,1622,1622,1622,1622,0
20240513,180200,1295558462,1622,1622,1622,1622,0
20240513,180100,1295558462,1622,1622,1622,1622,0
20240513,180000,1295558462,1622,1622,1622,1622,0
20240513,175900,1295558462,1622,1622,1622,1622,13411
20240513,175800,1295558462,1622,1622,1622,1622,0
20240513,175700,1295558462,1622,1622,1622,1622,0
20240513,175600,1295558462,1622,1622,1622,1622,0
20240513,175500,1295558462,1622,1622,1622,1622,0
20240513,175400,1295558462,1622,1622,1622,1622,0
20240513,175300,1295558462,1622,1622,1622,1622,0
20240513,175200,1295558462,1622,1622,1622,1622,0
20240513,175100,1295558462,1622,1622,1622,1622,0
20240513,175000,1295558462,1622,1622,1622,1622,0
20240513,174900,1295558462,1622,1622,1622,1622,0
20240513,174800,1295558462,1622,1622,1622,1622,0
20240513,174700,1295558462,1622,1622,1622,1622,0
20240513,174600,1295558462,1622,1622,1622,1622,0
20240513,174500,1295558462,1622,1622,1622,1622,0
20240513,174400,1295558462,1622,1622,1622,1622,0
20240513,174300,1295558462,1622,1622,1622,1622,0
20240513,174200,1295558462,1622,1622,1622,1622,0
20240513,174100,1295558462,1622,1622,1622,1622,0
20240513,174000,1295558462,1622,1622,1622,1622,0
20240513,173900,1295558462,1622,1622,1622,1622,0
20240513,173800,1295558462,1622,1622,1622,1622,0
20240513,173700,1295558462,1622,1622,1622,1622,0
20240513,173600,1295558462,1622,1622,1622,1622,0
20240513,173500,1295558462,1622,1622,1622,1622,0
20240513,173400,1295558462,1622,1622,1622,1622,0
20240513,173300,1295558462,1622,1622,1622,1622,0
20240513,173200,1295558462,1622,1622,1622,1622,0
20240513,173100,1295558462,1622,1622,1622,1622,0
20240513,173000,1295558462,1622,1622,1622,1622,0
20240513,172900,1295558462,1622,1622,1622,1622,13411
20240513,172800,1295558462,1622,1622,1622,1622,0
20240513,172700,1295558462,1622,1622,1622,1622,0
20240513,172600,1295558462,1622,1622,1622,1622,0
20240513,172500,1295558462,1622,1622,1622,1622,0
20240513,172400,1295558462,1622,1622,1622,1622,0
20240513,172300,1295558462,1622,1622,1622,1622,0
20240513,172200,1295558462,1622,1622,1622,1622,0
20240513,172100,1295558462,1622,1622,1622,1622,0
20240513,172000,1295558462,1622,1622,1622,1622,0
20240513,171900,1295558462,1622,1622,1622,1622,0
20240513,171800,1295558462,1622,1622,1622,1622,0
20240513,171700,1295558462,1622,1622,1622,1622,0
20240513,171600,1295558462,1622,1622,1622,1622,0
20240513,171500,1295558462,1622,1622,1622,1622,0
20240513,171400,1295558462,1622,1622,1622,1622,0
20240513,171300,1295558462,1622,1622,1622,1622,0
20240513,171200,1295558462,1622,1622,1622,1622,0
20240513,171100,1295558462,1622,1622,1622,1622,0
20240513,171000,1295558462,1622,1622,1622,1622,0
20240513,170900,1295558462,1622,1622,1622,1622,0
20240513,170800,1295558462,1622,1622,1622,1622,0
20240513,170700,1295558462,1622,1622,1622,1622,0
20240513,170600,1295558462,1622,1622,1622,1622,0
20240513,170500,1295558462,1622,1622,1622,1622,0
20240513,170400,1295558462,1622,1622,1622,1622,0
20240513,170300,1295558462,1622,1622,1622,1622,0
20240513,170200,1295558462,1622,1622,1622,1622,0
20240513,170100,1295558462,1622,1622,1622,1622,0
20240513,170000,1295558462,1622,1622,1622,1622,0
20240513,165900,1295558462,1622,1622,1622,1622,13411
20240513,165800,1295558462,1622,1622,1622,1622,0
20240513,165700,1295558462,1622,1622,1622,1622,0
20240513,165600,1295558462,1622,1622,1622,1622,0
20240513,165500,1295558462,1622,1622,1622,1622,0
20240513,165400,1295558462,1622,1622,1622,1622,0
20240513,165300,1295558462,1622,1622,1622,1622,0
20240513,165200,1295558462,1622,1622,1622,1622,0
20240513,165100,1295558462,1622,1622,1622,1622,0
20240513,165000,1295558462,1622,1622,1622,1622,0
20240513,164900,1295558462,1622,1622,1622,1622,0
20240513,164800,1295558462,1622,1622,1622,1622,0
20240513,164700,1295558462,1622,1622,1622,1622,0
20240513,164600,1295558462,1622,1622,1622,1622,0
20240513,164500,1295558462,1622,1622,1622,1622,0
20240513,164400,1295558462,1622,1622,1622,1622,0
20240513,164300,1295558462,1622,1622,1622,1622,0
20240513,164200,1295558462,1622,1622,1622,1622,0
20240513,164100,1295558462,1622,1622,1622,1622,0
20240513,164000,1295558462,1622,1622,1622,1622,0
20240513,163900,1295558462,1622,1622,1622,1622,0
20240513,163800,1295558462,1622,1622,1622,1622,0
20240513,163700,1295558462,1622,1622,1622,1622,0
20240513,163600,1295558462,1622,1622,1622,1622,0
20240513,163500,1295558462,1622,1622,1622,1622,0
20240513,163400,1295558462,1622,1622,1622,1622,0
20240513,163300,1295558462,1622,1622,1622,1622,0
20240513,163200,1295558462,1622,1622,1622,1622,0
20240513,163100,1295558462,1622,1622,1622,1622,0
20240513,163000,1295558462,1622,1622,1622,1622,0
20240513,162900,1295558462,1622,1622,1622,1622,13411
20240513,162800,1295558462,1622,1622,1622,1622,0
20240513,162700,1295558462,1622,1622,1622,1622,0
20240513,162600,1295558462,1622,1622,1622,1622,0
20240513,162500,1295558462,1622,1622,1622,1622,0
20240513,162400,1295558462,1622,1622,1622,1622,0
20240513,162300,1295558462,1622,1622,1622,1622,0
20240513,162200,1295558462,1622,1622,1622,1622,0
20240513,162100,1295558462,1622,1622,1622,1622,0
20240513,162000,1295558462,1622,1622,1622,1622,0
20240513,161900,1295558462,1622,1622,1622,1622,0
20240513,161800,1295558462,1622,1622,1622,1622,0
20240513,161700,1295558462,1622,1622,1622,1622,0
20240513,161600,1295558462,1622,1622,1622,1622,0
20240513,161500,1295558462,1622,1622,1622,1622,0
20240513,161400,1295558462,1622,1622,1622,1622,0
20240513,161300,1295558462,1622,1622,1622,1622,0
20240513,161200,1295558462,1622,1622,1622,1622,0
20240513,161100,1295558462,1622,1622,1622,1622,0
20240513,161000,1295558462,1622,1622,1622,1622,0
20240513,160900,1295558462,1622,1622,1622,1622,0
20240513,160800,1295558462,1622,1622,1622,1622,0
20240513,160700,1295558462,1622,1622,1622,1622,0
20240513,160600,1295558462,1622,1622,1622,1622,0
20240513,160500,1295558462,1622,1622,1622,1622,0
20240513,160400,1295558462,1622,1622,1622,1622,0
20240513,160300,1295558462,1622,1622,1622,1622,0
20240513,160200,1295558462,1622,1622,1622,1622,0
20240513,160100,1295558462,1622,1622,1622,1622,0
20240513,160000,1295558462,1622,1622,1622,1622,0
20240513,155900,1295558462,1622,1622,1622,1622,13411
20240513,155800,1295558462,1622,1622,1622,1622,0
20240513,155700,1295558462,1622,1622,1622,1622,0
20240513,155600,1295558462,1622,1622,1622,1622,0
20240513,155500,1295558462,1622,1622,1622,1622,0
20240513,155400,1295558462,1622,1622,1622,1622,0
20240513,155300,1295558462,1622,1622,1622,1622,0
20240513,155200,1295558462,1622,1622,1622,1622,0
20240513,155100,1295558462,1622,1622,1622,1622,0
20240513,155000,1295558462,1622,1622,1622,1622,0
20240513,154900,1295558462,1622,1622,1622,1622,0
20240513,154800,1295558462,1622,1622,1622,1622,0
20240513,154700,1295558462,1622,1622,1622,1622,0
20240513,154600,1295558462,1622,1622,1622,1622,0
20240513,154500,1295558462,1622,1622,1622,1622,0
20240513,154400,1295558462,1622,1622,1622,1622,0
20240513,154300,1295558462,1622,1622,1622,1622,0
20240513,154200,1295558462,1622,1622,1622,1622,0
20240513,154100,1295558462,1622,1622,1622,1622,0
20240513,154000,1295558462,1622,1622,1622,1622,0
20240513,153900,1295558462,1622,1622,1622,1622,0
20240513,153800,1295558462,1622,1622,1622,1622,0
20240513,153700,1295558462,1622,1622,1622,1622,0
20240513,153600,1295558462,1622,1622,1622,1622,0
20240513,153500,1295558462,1622,1622,1622,1622,0
20240513,153400,1295558462,1622,1622,1622,1622,0
20240513,153300,1295558462,1622,1622,1622,1622,0
20240513,153200,1295558462,1622,1622,1622,1622,0
20240513,153100,1295558462,1622,1622,1622,1622,0
20240513,153000,1295558462,1622,1622,1622,1622,13411
20240513,152900,1273805820,1619,1619,1619,1619,0
20240513,152800,1273805820,1619,1619,1619,1619,0
20240513,152700,1273805820,1619,1619,1619,1619,0
20240513,152600,1273805820,1619,1619,1619,1619,0
20240513,152500,1273805820,1619,1619,1619,1619,0
20240513,152400,1273805820,1619,1619,1619,1619,0
20240513,152300,1273805820,1619,1619,1619,1619,0
20240513,152200,1273805820,1619,1619,1619,1619,0
20240513,152100,1273805820,1619,1619,1619,1619,0
20240513,152000,1273805820,1619,1619,1619,1619,0
20240513,151900,1273805820,1619,1612,1621,1612,5923
20240513,151800,1264220108,1610,1608,1610,1608,4186
20240513,151700,1257485950,1608,1610,1610,1601,14022
20240513,151600,1235018225,1606,1610,1610,1606,4400
20240513,151500,1227945434,1610,1611,1611,1610,2001
20240513,151400,1224723823,1611,1610,1611,1610,698
20240513,151300,1223599352,1611,1611,1611,1611,932
20240513,151200,1222097900,1609,1609,1609,1609,182
20240513,151100,1221805062,1609,1610,1611,1609,1031
20240513,151000,1220145470,1610,1610,1610,1609,186
20240513,150900,1219846095,1610,1610,1610,1610,202
20240513,150800,1219520875,1610,1609,1610,1608,1385
20240513,150700,1217292325,1612,1612,1612,1609,37967
20240513,150600,1156115162,1612,1613,1613,1612,282
20240513,150500,1155660346,1613,1613,1613,1613,1052
20240513,150400,1153963470,1613,1618,1618,1613,26
20240513,150300,1153921407,1620,1620,1620,1620,185
20240513,150200,1153621707,1620,1614,1620,1612,2032
20240513,150100,1150345960,1620,1620,1620,1620,0
20240513,150000,1150345960,1620,1618,1620,1618,1266
20240513,145900,1148295440,1620,1620,1620,1620,0
20240513,145800,1148295440,1620,1620,1620,1620,0
20240513,145700,1148295440,1620,1613,1620,1613,1747
20240513,145600,1145477522,1613,1615,1620,1613,4065
20240513,145500,1138917763,1615,1615,1615,1615,51
20240513,145400,1138835398,1615,1615,1618,1615,187
20240513,145300,1138533093,1615,1620,1620,1615,1665
20240513,145200,1135842555,1621,1621,1621,1621,0
20240513,145100,1135842555,1621,1621,1621,1621,1
20240513,145000,1135840934,1620,1618,1620,1616,1219
20240513,144900,1133869925,1619,1620,1621,1618,211
20240513,144800,1133528505,1621,1617,1621,1616,76
20240513,144700,1133405671,1616,1616,1616,1616,0
20240513,144600,1133405671,1616,1617,1617,1616,546
20240513,144500,1132523274,1616,1616,1622,1615,763
20240513,144400,1131290038,1620,1620,1620,1620,0
20240513,144300,1131290038,1620,1620,1620,1620,124
20240513,144200,1131089158,1620,1620,1620,1620,0
20240513,144100,1131089158,1620,1620,1620,1619,391
20240513,144000,1130455943,1623,1623,1623,1623,0
20240513,143900,1130455943,1623,1620,1623,1620,6
20240513,143800,1130446220,1620,1623,1624,1620,172
20240513,143700,1130167075,1623,1619,1624,1619,304
20240513,143600,1129673857,1619,1616,1619,1616,702
20240513,143500,1128537941,1616,1617,1617,1616,4400
20240513,143400,1121427537,1619,1618,1619,1616,525
20240513,143300,1120579085,1617,1618,1618,1617,5
20240513,143200,1120570996,1618,1621,1621,1618,26
20240513,143100,1120528892,1620,1621,1622,1620,11
20240513,143000,1120511066,1616,1617,1622,1616,882
20240513,142900,1119085707,1617,1617,1617,1617,0
20240513,142800,1119085707,1617,1623,1623,1617,3016
20240513,142700,1114195835,1624,1624,1624,1624,0
20240513,142600,1114195835,1624,1624,1624,1624,50
20240513,142500,1114114635,1625,1625,1625,1625,0
20240513,142400,1114114635,1625,1620,1625,1620,759
20240513,142300,1112884083,1620,1620,1620,1620,2
20240513,142200,1112880843,1620,1620,1620,1620,0
20240513,142100,1112880843,1620,1620,1620,1620,56
20240513,142000,1112790123,1614,1614,1620,1614,671
20240513,141900,1111707069,1614,1622,1622,1614,1589
20240513,141800,1109138159,1625,1621,1625,1621,61
20240513,141700,1109039274,1620,1620,1620,1620,1
20240513,141600,1109037654,1626,1620,1626,1620,123
20240513,141500,1108837703,1622,1622,1623,1622,6
20240513,141400,1108827970,1626,1625,1626,1625,215
20240513,141300,1108478593,1621,1621,1621,1621,1492
20240513,141200,1106060061,1620,1625,1625,1620,115
20240513,141100,1105873206,1624,1621,1624,1621,828
20240513,141000,1104530703,1621,1621,1621,1621,22
20240513,140900,1104495041,1622,1622,1622,1622,20
20240513,140800,1104462601,1623,1623,1623,1623,321
20240513,140700,1103941618,1623,1628,1628,1623,231
20240513,140600,1103565674,1628,1627,1628,1627,4
20240513,140500,1103559165,1628,1626,1629,1618,2078
20240513,140400,1100180303,1618,1620,1626,1618,1888
20240513,140300,1097116842,1620,1620,1620,1620,1
20240513,140200,1097115222,1617,1617,1617,1617,165
20240513,140100,1096848417,1615,1614,1615,1614,1353
20240513,140000,1094663804,1614,1614,1614,1614,0
20240513,135900,1094663804,1614,1614,1614,1614,629
20240513,135800,1093648598,1613,1613,1613,1613,0
20240513,135700,1093648598,1613,1613,1613,1613,98
20240513,135600,1093490524,1613,1613,1613,1613,393
20240513,135500,1092856615,1613,1614,1614,1613,6
20240513,135400,1092846936,1613,1614,1614,1613,9
20240513,135300,1092832416,1613,1613,1613,1613,0
20240513,135200,1092832416,1613,1613,1613,1613,44
20240513,135100,1092761444,1614,1614,1614,1614,3
20240513,135000,1092756602,1614,1614,1614,1614,1
20240513,134900,1092754988,1614,1614,1614,1614,0
20240513,134800,1092754988,1614,1614,1614,1614,3
20240513,134700,1092750146,1611,1611,1611,1611,1854
20240513,134600,1089763352,1611,1614,1615,1611,898
20240513,134500,1088315078,1614,1614,1614,1614,4
20240513,134400,1088308622,1614,1609,1614,1609,153
20240513,134300,1088062052,1609,1610,1610,1609,114
20240513,134200,1087878615,1613,1613,1613,1613,3
20240513,134100,1087873776,1613,1613,1613,1613,0
20240513,134000,1087873776,1613,1613,1613,1613,1
20240513,133900,1087872163,1608,1609,1614,1608,219
20240513,133800,1087519943,1609,1609,1609,1609,0
20240513,133700,1087519943,1609,1609,1609,1609,800
20240513,133600,1086232743,1609,1613,1616,1609,633
20240513,133500,1085213665,1613,1613,1613,1613,0
20240513,133400,1085213665,1613,1613,1613,1613,100
20240513,133300,1085052365,1608,1607,1608,1607,436
20240513,133200,1084351662,1608,1608,1608,1608,1
20240513,133100,1084350054,1613,1607,1613,1607,570
20240513,133000,1083434058,1613,1608,1613,1608,100
20240513,132900,1083273233,1613,1611,1613,1608,71
20240513,132800,1083158989,1609,1612,1613,1609,1812
20240513,132700,1080237800,1612,1610,1612,1609,99
20240513,132600,1080078475,1610,1613,1613,1610,144
20240513,132500,1079846255,1616,1606,1616,1605,3010
20240513,132400,1075013638,1606,1617,1617,1606,1005
20240513,132300,1073399134,1618,1609,1618,1607,1802
20240513,132200,1070501690,1608,1617,1617,1608,7500
20240513,132100,1058412221,1620,1616,1620,1615,2918
20240513,132000,1053697532,1616,1616,1616,1616,0
20240513,131900,1053697532,1616,1616,1616,1616,11
20240513,131800,1053679756,1616,1620,1620,1616,13
20240513,131700,1053658736,1616,1616,1616,1616,0
20240513,131600,1053658736,1616,1617,1617,1616,3
20240513,131500,1053653887,1616,1620,1620,1616,105
20240513,131400,1053484191,1620,1620,1620,1620,5
20240513,131300,1053476091,1626,1617,1627,1616,227
20240513,131200,1053107139,1624,1617,1624,1616,403
20240513,131100,1052455831,1616,1618,1618,1616,1100
20240513,131000,1050678074,1627,1622,1627,1617,4776
20240513,130900,1042943958,1627,1627,1627,1627,1
20240513,130800,1042942331,1621,1622,1622,1621,41
20240513,130700,1042875858,1622,1628,1628,1622,356
20240513,130600,1042298216,1629,1629,1629,1629,17
20240513,130500,1042270523,1629,1629,1629,1629,0
20240513,130400,1042270523,1629,1629,1629,1629,308
20240513,130300,1041768791,1629,1629,1629,1629,15
20240513,130200,1041744356,1629,1624,1630,1624,612
20240513,130100,1040750406,1629,1628,1630,1628,899
20240513,130000,1039285954,1629,1630,1631,1620,286
20240513,125900,1038821968,1631,1625,1631,1625,4739
20240513,125800,1031103498,1627,1625,1628,1625,3231
20240513,125700,1025847349,1625,1623,1625,1623,2554
20240513,125600,1021701822,1624,1620,1624,1620,1730
20240513,125500,1018894389,1620,1620,1620,1620,461
20240513,125400,1018147569,1620,1620,1620,1620,304
20240513,125300,1017655089,1620,1620,1620,1618,694
20240513,125200,1016530995,1620,1619,1621,1619,207
20240513,125100,1016195859,1619,1619,1619,1619,26
20240513,125000,1016153765,1621,1619,1621,1619,475
20240513,124900,1015384115,1618,1622,1622,1618,1069
20240513,124800,1013654373,1621,1621,1622,1621,1278
20240513,124700,1011582733,1621,1620,1621,1619,112
20240513,124600,1011401393,1620,1620,1620,1619,539
20240513,124500,1010528336,1620,1620,1623,1620,259
20240513,124400,1010108515,1622,1621,1622,1621,5
20240513,124300,1010100409,1623,1621,1623,1619,1042
20240513,124200,1008411272,1621,1618,1621,1616,1274
20240513,124100,1006349142,1619,1617,1619,1617,572
20240513,124000,1005424117,1618,1618,1618,1618,2079
20240513,123900,1002060295,1619,1616,1619,1616,883
20240513,123800,1000632124,1616,1616,1616,1616,536
20240513,123700,999765948,1613,1616,1617,1613,1816
20240513,123600,996833180,1617,1616,1617,1616,489
20240513,123500,996042842,1617,1615,1617,1615,1863
20240513,123400,993032805,1615,1614,1615,1614,252
20240513,123300,992626076,1614,1610,1614,1610,1000
20240513,123200,991016072,1610,1609,1610,1609,2066
20240513,123100,987690878,1609,1609,1609,1609,0
20240513,123000,987690878,1609,1609,1609,1609,102
20240513,122900,987526760,1608,1608,1608,1608,13
20240513,122800,987505856,1608,1608,1608,1608,30
20240513,122700,987457616,1609,1609,1609,1609,666
20240513,122600,986386022,1609,1611,1613,1609,249
20240513,122500,985985294,1609,1609,1609,1609,5
20240513,122400,985977249,1609,1609,1609,1609,53
20240513,122300,985891972,1606,1606,1606,1606,265
20240513,122200,985466382,1607,1608,1608,1607,12
20240513,122100,985447097,1608,1608,1609,1608,519
20240513,122000,984612045,1608,1608,1608,1608,0
20240513,121900,984612045,1608,1608,1608,1608,10
20240513,121800,984595965,1608,1608,1608,1608,29
20240513,121700,984549333,1608,1604,1608,1604,290
20240513,121600,984084160,1603,1604,1604,1603,882
20240513,121500,982670295,1604,1606,1606,1604,1111
20240513,121400,980887939,1606,1607,1607,1606,984
20240513,121300,979307568,1608,1608,1608,1608,800
20240513,121200,978021168,1608,1607,1608,1607,335
20240513,121100,977482821,1608,1608,1608,1608,2
20240513,121000,977479605,1608,1607,1608,1607,2
20240513,120900,977476390,1608,1607,1608,1607,21
20240513,120800,977442642,1608,1608,1608,1608,1646
20240513,120700,974795874,1609,1609,1609,1609,0
20240513,120600,974795874,1609,1609,1609,1609,9
20240513,120500,974781393,1609,1610,1610,1609,679
20240513,120400,973688682,1609,1610,1610,1609,26
20240513,120300,973646837,1609,1609,1609,1609,0
20240513,120200,973646837,1609,1610,1610,1609,882
20240513,120100,972227578,1612,1612,1612,1612,0
20240513,120000,972227578,1612,1612,1612,1612,2
20240513,115900,972224354,1610,1610,1610,1610,0
20240513,115800,972224354,1610,1610,1610,1610,0
20240513,115700,972224354,1610,1612,1612,1610,772
20240513,115600,970981340,1613,1613,1613,1613,5
20240513,115500,970973275,1613,1613,1613,1613,100
20240513,115400,970811975,1613,1613,1613,1613,2
20240513,115300,970808749,1611,1613,1613,1611,1437
20240513,115200,968493507,1613,1613,1613,1613,83
20240513,115100,968359628,1613,1613,1613,1613,2
20240513,115000,968356402,1614,1614,1614,1614,110
20240513,114900,968178862,1610,1610,1610,1610,1000
20240513,114800,966568862,1614,1614,1614,1614,2
20240513,114700,966565634,1614,1614,1614,1614,0
20240513,114600,966565634,1614,1614,1614,1614,1
20240513,114500,966564020,1614,1614,1614,1614,1
20240513,114400,966562406,1613,1613,1613,1613,1100
20240513,114300,964788106,1614,1614,1614,1614,0
20240513,114200,964788106,1614,1614,1614,1610,1429
20240513,114100,962487404,1614,1614,1614,1614,50
20240513,114000,962406704,1611,1614,1614,1611,2368
20240513,113900,958588765,1615,1615,1615,1615,1
20240513,113800,958587150,1615,1615,1615,1615,320
20240513,113700,958070350,1615,1615,1615,1615,63
20240513,113600,957968605,1615,1614,1615,1614,692
20240513,113500,956851225,1615,1615,1615,1615,110
20240513,113400,956673575,1615,1615,1615,1615,1209
20240513,113300,954721040,1615,1616,1616,1615,305
20240513,113200,954228460,1615,1615,1616,1615,894
20240513,113100,952784649,1615,1615,1615,1615,868
20240513,113000,951382829,1615,1615,1615,1615,232
20240513,112900,951008149,1612,1614,1614,1612,101
20240513,112800,950845137,1613,1613,1613,1613,84
20240513,112700,950709645,1613,1613,1613,1613,35
20240513,112600,950653190,1613,1613,1613,1613,114
20240513,112500,950469308,1615,1612,1615,1612,6967
20240513,112400,939222958,1616,1610,1616,1610,204
20240513,112300,938893300,1610,1614,1616,1610,5417
20240513,112200,930142154,1614,1614,1614,1614,700
20240513,112100,929012354,1615,1614,1615,1614,1970
20240513,112000,925831304,1615,1609,1616,1608,661
20240513,111900,924765021,1608,1608,1608,1608,3435
20240513,111800,919241541,1607,1609,1609,1607,1747
20240513,111700,916432848,1609,1609,1609,1609,181
20240513,111600,916141619,1609,1608,1609,1608,582
20240513,111500,915205708,1608,1609,1609,1608,692
20240513,111400,914092391,1610,1610,1610,1610,2847
20240513,111300,909508721,1610,1610,1610,1610,1000
20240513,111200,907898721,1610,1609,1610,1609,316
20240513,111100,907390177,1609,1609,1609,1609,3
20240513,111000,907385350,1609,1609,1609,1609,61
20240513,110900,907287201,1609,1609,1609,1609,0
20240513,110800,907287201,1609,1609,1609,1608,354
20240513,110700,906717635,1609,1609,1609,1609,30
20240513,110600,906669365,1609,1609,1609,1609,302
20240513,110500,906183447,1607,1609,1609,1607,151
20240513,110400,905940768,1607,1609,1609,1607,210
20240513,110300,905603278,1609,1609,1609,1609,45
20240513,110200,905530873,1609,1609,1609,1609,0
20240513,110100,905530873,1609,1609,1609,1609,3
20240513,110000,905526046,1609,1609,1609,1603,2601
20240513,105900,901354475,1603,1603,1603,1603,100
20240513,105800,901194175,1603,1609,1609,1603,2710
20240513,105700,896849985,1603,1602,1603,1602,1901
20240513,105600,893803583,1601,1602,1602,1601,200
20240513,105500,893483283,1601,1601,1601,1601,1
20240513,105400,893481682,1600,1600,1601,1600,863
20240513,105300,892100559,1600,1600,1601,1600,763
20240513,105200,890879756,1601,1601,1602,1600,6650
20240513,105100,880237674,1600,1601,1601,1600,487
20240513,105000,879458472,1601,1602,1602,1601,10506
20240513,104900,862638056,1602,1603,1603,1602,2439
20240513,104800,858730615,1602,1604,1604,1602,2451
20240513,104700,854803286,1603,1604,1604,1602,6022
20240513,104600,845151423,1603,1603,1603,1603,300
20240513,104500,844670523,1603,1606,1606,1603,3842
20240513,104400,838504384,1607,1607,1607,1607,241
20240513,104300,838117097,1606,1606,1607,1606,35
20240513,104200,838060877,1606,1606,1606,1606,1
20240513,104100,838059271,1606,1609,1609,1606,810
20240513,104000,836756956,1609,1608,1609,1608,1551
20240513,103900,834262469,1608,1605,1608,1605,48
20240513,103800,834185345,1604,1608,1608,1603,1039
20240513,103700,832518128,1608,1608,1608,1608,80
20240513,103600,832389488,1608,1608,1608,1608,30
20240513,103500,832341248,1608,1605,1608,1605,1183
20240513,103400,830439516,1608,1605,1608,1605,1096
20240513,103300,828680433,1604,1604,1604,1604,0
20240513,103200,828680433,1604,1605,1605,1604,800
20240513,103100,827397232,1604,1607,1607,1604,5970
20240513,103000,817809550,1606,1605,1606,1605,1186
20240513,102900,815904844,1606,1606,1607,1606,230
20240513,102800,815535402,1606,1605,1606,1604,1363
20240513,102700,813348040,1605,1605,1606,1605,582
20240513,102600,812413827,1606,1606,1606,1606,752
20240513,102500,811206115,1606,1605,1606,1605,406
20240513,102400,810554301,1605,1605,1605,1604,8452
20240513,102300,796988981,1605,1606,1606,1605,3866
20240513,102200,790783375,1606,1607,1607,1606,2197
20240513,102100,787254783,1606,1606,1606,1606,1638
20240513,102000,784624155,1609,1608,1609,1605,4614
20240513,101900,777215132,1608,1610,1610,1608,8215
20240513,101800,763996200,1610,1616,1616,1610,4562
20240513,101700,756646232,1617,1616,1617,1613,1246
20240513,101600,754634397,1617,1617,1617,1617,10
20240513,101500,754618227,1617,1615,1617,1614,901
20240513,101400,753163660,1617,1619,1619,1616,6884
20240513,101300,742031418,1619,1619,1619,1617,325
20240513,101200,741505605,1619,1617,1619,1617,531
20240513,101100,740646716,1616,1616,1616,1615,887
20240513,101000,739213346,1615,1615,1616,1614,1123
20240513,100900,737399848,1614,1614,1614,1614,100
20240513,100800,737238448,1612,1609,1613,1609,3338
20240513,100700,731862555,1609,1609,1609,1607,5787
20240513,100600,722559762,1609,1610,1611,1609,1071
20240513,100500,720835217,1610,1611,1611,1610,7709
20240513,100400,708422001,1611,1612,1613,1611,3069
20240513,100300,703476011,1612,1613,1614,1611,4971
20240513,100200,695456116,1613,1613,1613,1611,1032
20240513,100100,693792663,1612,1612,1612,1610,2361
20240513,100000,689989449,1610,1615,1615,1610,3645
20240513,095900,684119888,1615,1616,1616,1612,1111
20240513,095800,682326977,1616,1617,1621,1616,1628
20240513,095700,679694175,1617,1605,1618,1605,26463
20240513,095600,637182338,1604,1606,1606,1601,17804
20240513,095500,608627250,1606,1611,1611,1605,4580
20240513,095400,601259184,1611,1611,1612,1610,8067
20240513,095300,588262940,1612,1631,1631,1600,84376
20240513,095200,451867809,1631,1631,1631,1630,991
20240513,095100,450251987,1630,1631,1631,1630,4
20240513,095000,450245465,1630,1630,1631,1630,3401
20240513,094900,444701580,1631,1630,1631,1630,716
20240513,094800,443533794,1631,1631,1631,1630,1858
20240513,094700,440503773,1631,1632,1632,1631,500
20240513,094600,439687927,1631,1631,1631,1630,13240
20240513,094500,418101194,1631,1631,1631,1631,520
20240513,094400,417253074,1631,1632,1632,1631,2079
20240513,094300,413860368,1632,1634,1634,1631,1416
20240513,094200,411549447,1634,1635,1635,1632,1328
20240513,094100,409380315,1636,1632,1637,1632,71
20240513,094000,409264133,1637,1633,1637,1630,9269
20240513,093900,394143679,1637,1632,1637,1632,10556
20240513,093800,376907602,1632,1637,1637,1631,8752
20240513,093700,362622163,1634,1633,1637,1633,1233
20240513,093600,360607547,1633,1634,1634,1633,2997
20240513,093500,355711035,1633,1637,1637,1633,3660
20240513,093400,349728775,1637,1637,1637,1637,8
20240513,093300,349715679,1637,1638,1638,1637,4095
20240513,093200,343011798,1639,1639,1640,1637,2068
20240513,093100,339624423,1638,1640,1640,1638,628
20240513,093000,338595131,1640,1639,1640,1639,595
20240513,092900,337619914,1639,1639,1640,1639,284
20240513,092800,337154326,1640,1639,1640,1638,911
20240513,092700,335661387,1640,1638,1640,1637,194
20240513,092600,335343691,1632,1635,1635,1632,2026
20240513,092500,332034923,1635,1633,1640,1633,122
20240513,092400,331835549,1633,1640,1640,1633,1122
20240513,092300,330001956,1641,1640,1641,1640,67
20240513,092200,329892075,1640,1633,1640,1632,575
20240513,092100,328953437,1637,1632,1637,1631,7946
20240513,092000,315957457,1632,1637,1637,1632,4725
20240513,091900,308243757,1637,1632,1637,1631,3072
20240513,091800,303228811,1631,1633,1633,1631,12621
20240513,091700,282637743,1633,1637,1637,1633,962
20240513,091600,281065315,1637,1637,1637,1632,3794
20240513,091500,274863537,1637,1632,1642,1630,4470
20240513,091400,267563205,1631,1631,1631,1630,8666
20240513,091300,253431461,1632,1634,1635,1632,13171
20240513,091200,231928095,1638,1637,1638,1632,14875
20240513,091100,207609586,1637,1646,1646,1637,11001
20240513,091000,189555925,1645,1646,1646,1643,9112
20240513,090900,174572302,1647,1660,1660,1647,13821
20240513,090800,151749976,1657,1661,1661,1657,13016
20240513,090700,130168812,1661,1662,1665,1661,2554
20240513,090600,125925723,1661,1661,1662,1661,2408
20240513,090500,121925930,1662,1663,1670,1662,3772
20240513,090400,115654710,1663,1674,1674,1663,340
20240513,090300,115087470,1675,1674,1679,1674,9364
20240513,090200,99383610,1675,1657,1677,1657,8952
20240513,090100,84483872,1656,1670,1672,1656,15806
20240513,090000,58204308,1668,1677,1679,1668,31969