KissMeData/007460/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,184900,9076855662,1482,1482,1482,1482,70154
20240513,184800,9076855662,1482,1482,1482,1482,0
20240513,184700,9076855662,1482,1482,1482,1482,0
20240513,184600,9076855662,1482,1482,1482,1482,0
20240513,184500,9076855662,1482,1482,1482,1482,0
20240513,184400,9076855662,1482,1482,1482,1482,0
20240513,184300,9076855662,1482,1482,1482,1482,0
20240513,184200,9076855662,1482,1482,1482,1482,0
20240513,184100,9076855662,1482,1482,1482,1482,0
20240513,184000,9076855662,1482,1482,1482,1482,0
20240513,183900,9076855662,1482,1482,1482,1482,0
20240513,183800,9076855662,1482,1482,1482,1482,0
20240513,183700,9076855662,1482,1482,1482,1482,0
20240513,183600,9076855662,1482,1482,1482,1482,0
20240513,183500,9076855662,1482,1482,1482,1482,0
20240513,183400,9076855662,1482,1482,1482,1482,0
20240513,183300,9076855662,1482,1482,1482,1482,0
20240513,183200,9076855662,1482,1482,1482,1482,0
20240513,183100,9076855662,1482,1482,1482,1482,0
20240513,183000,9076855662,1482,1482,1482,1482,0
20240513,182900,9076855662,1482,1482,1482,1482,0
20240513,182800,9076855662,1482,1482,1482,1482,0
20240513,182700,9076855662,1482,1482,1482,1482,0
20240513,182600,9076855662,1482,1482,1482,1482,0
20240513,182500,9076855662,1482,1482,1482,1482,0
20240513,182400,9076855662,1482,1482,1482,1482,0
20240513,182300,9076855662,1482,1482,1482,1482,0
20240513,182200,9076855662,1482,1482,1482,1482,0
20240513,182100,9076855662,1482,1482,1482,1482,0
20240513,182000,9076855662,1482,1482,1482,1482,0
20240513,181900,9076855662,1482,1482,1482,1482,70154
20240513,181800,9076855662,1482,1482,1482,1482,0
20240513,181700,9076855662,1482,1482,1482,1482,0
20240513,181600,9076855662,1482,1482,1482,1482,0
20240513,181500,9076855662,1482,1482,1482,1482,0
20240513,181400,9076855662,1482,1482,1482,1482,0
20240513,181300,9076855662,1482,1482,1482,1482,0
20240513,181200,9076855662,1482,1482,1482,1482,0
20240513,181100,9076855662,1482,1482,1482,1482,0
20240513,181000,9076855662,1482,1482,1482,1482,0
20240513,180900,9076855662,1482,1482,1482,1482,0
20240513,180800,9076855662,1482,1482,1482,1482,0
20240513,180700,9076855662,1482,1482,1482,1482,0
20240513,180600,9076855662,1482,1482,1482,1482,0
20240513,180500,9076855662,1482,1482,1482,1482,0
20240513,180400,9076855662,1482,1482,1482,1482,0
20240513,180300,9076855662,1482,1482,1482,1482,0
20240513,180200,9076855662,1482,1482,1482,1482,0
20240513,180100,9076855662,1482,1482,1482,1482,0
20240513,180000,9076855662,1482,1482,1482,1482,0
20240513,175900,9076855662,1482,1482,1482,1482,0
20240513,175800,9076855662,1482,1482,1482,1482,0
20240513,175700,9076855662,1482,1482,1482,1482,0
20240513,175600,9076855662,1482,1482,1482,1482,0
20240513,175500,9076855662,1482,1482,1482,1482,0
20240513,175400,9076855662,1482,1482,1482,1482,0
20240513,175300,9076855662,1482,1482,1482,1482,0
20240513,175200,9076855662,1482,1482,1482,1482,0
20240513,175100,9076855662,1482,1482,1482,1482,0
20240513,175000,9076855662,1482,1482,1482,1482,0
20240513,174900,9076855662,1482,1482,1482,1482,70154
20240513,174800,9076855662,1482,1482,1482,1482,0
20240513,174700,9076855662,1482,1482,1482,1482,0
20240513,174600,9076855662,1482,1482,1482,1482,0
20240513,174500,9076855662,1482,1482,1482,1482,0
20240513,174400,9076855662,1482,1482,1482,1482,0
20240513,174300,9076855662,1482,1482,1482,1482,0
20240513,174200,9076855662,1482,1482,1482,1482,0
20240513,174100,9076855662,1482,1482,1482,1482,0
20240513,174000,9076855662,1482,1482,1482,1482,0
20240513,173900,9076855662,1482,1482,1482,1482,0
20240513,173800,9076855662,1482,1482,1482,1482,0
20240513,173700,9076855662,1482,1482,1482,1482,0
20240513,173600,9076855662,1482,1482,1482,1482,0
20240513,173500,9076855662,1482,1482,1482,1482,0
20240513,173400,9076855662,1482,1482,1482,1482,0
20240513,173300,9076855662,1482,1482,1482,1482,0
20240513,173200,9076855662,1482,1482,1482,1482,0
20240513,173100,9076855662,1482,1482,1482,1482,0
20240513,173000,9076855662,1482,1482,1482,1482,0
20240513,172900,9076855662,1482,1482,1482,1482,0
20240513,172800,9076855662,1482,1482,1482,1482,0
20240513,172700,9076855662,1482,1482,1482,1482,0
20240513,172600,9076855662,1482,1482,1482,1482,0
20240513,172500,9076855662,1482,1482,1482,1482,0
20240513,172400,9076855662,1482,1482,1482,1482,0
20240513,172300,9076855662,1482,1482,1482,1482,0
20240513,172200,9076855662,1482,1482,1482,1482,0
20240513,172100,9076855662,1482,1482,1482,1482,0
20240513,172000,9076855662,1482,1482,1482,1482,0
20240513,171900,9076855662,1482,1482,1482,1482,70154
20240513,171800,9076855662,1482,1482,1482,1482,0
20240513,171700,9076855662,1482,1482,1482,1482,0
20240513,171600,9076855662,1482,1482,1482,1482,0
20240513,171500,9076855662,1482,1482,1482,1482,0
20240513,171400,9076855662,1482,1482,1482,1482,0
20240513,171300,9076855662,1482,1482,1482,1482,0
20240513,171200,9076855662,1482,1482,1482,1482,0
20240513,171100,9076855662,1482,1482,1482,1482,0
20240513,171000,9076855662,1482,1482,1482,1482,0
20240513,170900,9076855662,1482,1482,1482,1482,0
20240513,170800,9076855662,1482,1482,1482,1482,0
20240513,170700,9076855662,1482,1482,1482,1482,0
20240513,170600,9076855662,1482,1482,1482,1482,0
20240513,170500,9076855662,1482,1482,1482,1482,0
20240513,170400,9076855662,1482,1482,1482,1482,0
20240513,170300,9076855662,1482,1482,1482,1482,0
20240513,170200,9076855662,1482,1482,1482,1482,0
20240513,170100,9076855662,1482,1482,1482,1482,0
20240513,170000,9076855662,1482,1482,1482,1482,0
20240513,165900,9076855662,1482,1482,1482,1482,0
20240513,165800,9076855662,1482,1482,1482,1482,0
20240513,165700,9076855662,1482,1482,1482,1482,0
20240513,165600,9076855662,1482,1482,1482,1482,0
20240513,165500,9076855662,1482,1482,1482,1482,0
20240513,165400,9076855662,1482,1482,1482,1482,0
20240513,165300,9076855662,1482,1482,1482,1482,0
20240513,165200,9076855662,1482,1482,1482,1482,0
20240513,165100,9076855662,1482,1482,1482,1482,0
20240513,165000,9076855662,1482,1482,1482,1482,0
20240513,164900,9076855662,1482,1482,1482,1482,70154
20240513,164800,9076855662,1482,1482,1482,1482,0
20240513,164700,9076855662,1482,1482,1482,1482,0
20240513,164600,9076855662,1482,1482,1482,1482,0
20240513,164500,9076855662,1482,1482,1482,1482,0
20240513,164400,9076855662,1482,1482,1482,1482,0
20240513,164300,9076855662,1482,1482,1482,1482,0
20240513,164200,9076855662,1482,1482,1482,1482,0
20240513,164100,9076855662,1482,1482,1482,1482,0
20240513,164000,9076855662,1482,1482,1482,1482,0
20240513,163900,9076855662,1482,1482,1482,1482,0
20240513,163800,9076855662,1482,1482,1482,1482,0
20240513,163700,9076855662,1482,1482,1482,1482,0
20240513,163600,9076855662,1482,1482,1482,1482,0
20240513,163500,9076855662,1482,1482,1482,1482,0
20240513,163400,9076855662,1482,1482,1482,1482,0
20240513,163300,9076855662,1482,1482,1482,1482,0
20240513,163200,9076855662,1482,1482,1482,1482,0
20240513,163100,9076855662,1482,1482,1482,1482,0
20240513,163000,9076855662,1482,1482,1482,1482,0
20240513,162900,9076855662,1482,1482,1482,1482,0
20240513,162800,9076855662,1482,1482,1482,1482,0
20240513,162700,9076855662,1482,1482,1482,1482,0
20240513,162600,9076855662,1482,1482,1482,1482,0
20240513,162500,9076855662,1482,1482,1482,1482,0
20240513,162400,9076855662,1482,1482,1482,1482,0
20240513,162300,9076855662,1482,1482,1482,1482,0
20240513,162200,9076855662,1482,1482,1482,1482,0
20240513,162100,9076855662,1482,1482,1482,1482,0
20240513,162000,9076855662,1482,1482,1482,1482,0
20240513,161900,9076855662,1482,1482,1482,1482,70154
20240513,161800,9076855662,1482,1482,1482,1482,0
20240513,161700,9076855662,1482,1482,1482,1482,0
20240513,161600,9076855662,1482,1482,1482,1482,0
20240513,161500,9076855662,1482,1482,1482,1482,0
20240513,161400,9076855662,1482,1482,1482,1482,0
20240513,161300,9076855662,1482,1482,1482,1482,0
20240513,161200,9076855662,1482,1482,1482,1482,0
20240513,161100,9076855662,1482,1482,1482,1482,0
20240513,161000,9076855662,1482,1482,1482,1482,0
20240513,160900,9076855662,1482,1482,1482,1482,0
20240513,160800,9076855662,1482,1482,1482,1482,0
20240513,160700,9076855662,1482,1482,1482,1482,0
20240513,160600,9076855662,1482,1482,1482,1482,0
20240513,160500,9076855662,1482,1482,1482,1482,0
20240513,160400,9076855662,1482,1482,1482,1482,0
20240513,160300,9076855662,1482,1482,1482,1482,0
20240513,160200,9076855662,1482,1482,1482,1482,0
20240513,160100,9076855662,1482,1482,1482,1482,0
20240513,160000,9076855662,1482,1482,1482,1482,0
20240513,155900,9076855662,1482,1482,1482,1482,0
20240513,155800,9076855662,1482,1482,1482,1482,0
20240513,155700,9076855662,1482,1482,1482,1482,0
20240513,155600,9076855662,1482,1482,1482,1482,0
20240513,155500,9076855662,1482,1482,1482,1482,0
20240513,155400,9076855662,1482,1482,1482,1482,0
20240513,155300,9076855662,1482,1482,1482,1482,0
20240513,155200,9076855662,1482,1482,1482,1482,0
20240513,155100,9076855662,1482,1482,1482,1482,0
20240513,155000,9076855662,1482,1482,1482,1482,0
20240513,154900,9076855662,1482,1482,1482,1482,70154
20240513,154800,9076855662,1482,1482,1482,1482,0
20240513,154700,9076855662,1482,1482,1482,1482,0
20240513,154600,9076855662,1482,1482,1482,1482,0
20240513,154500,9076855662,1482,1482,1482,1482,0
20240513,154400,9076855662,1482,1482,1482,1482,0
20240513,154300,9076855662,1482,1482,1482,1482,0
20240513,154200,9076855662,1482,1482,1482,1482,0
20240513,154100,9076855662,1482,1482,1482,1482,0
20240513,154000,9076855662,1482,1482,1482,1482,0
20240513,153900,9076855662,1482,1482,1482,1482,0
20240513,153800,9076855662,1482,1482,1482,1482,0
20240513,153700,9076855662,1482,1482,1482,1482,0
20240513,153600,9076855662,1482,1482,1482,1482,0
20240513,153500,9076855662,1482,1482,1482,1482,0
20240513,153400,9076855662,1482,1482,1482,1482,0
20240513,153300,9076855662,1482,1482,1482,1482,0
20240513,153200,9076855662,1482,1482,1482,1482,0
20240513,153100,9076855662,1482,1482,1482,1482,0
20240513,153000,9076855662,1482,1482,1482,1482,70154
20240513,152900,8972887434,1482,1482,1482,1482,0
20240513,152800,8972887434,1482,1482,1482,1482,0
20240513,152700,8972887434,1482,1482,1482,1482,0
20240513,152600,8972887434,1482,1482,1482,1482,0
20240513,152500,8972887434,1482,1482,1482,1482,0
20240513,152400,8972887434,1482,1482,1482,1482,0
20240513,152300,8972887434,1482,1482,1482,1482,0
20240513,152200,8972887434,1482,1482,1482,1482,0
20240513,152100,8972887434,1482,1482,1482,1482,0
20240513,152000,8972887434,1482,1482,1482,1482,0
20240513,151900,8972887434,1482,1482,1485,1481,9698
20240513,151800,8958504807,1482,1481,1482,1481,18872
20240513,151700,8930546548,1482,1481,1482,1481,12940
20240513,151600,8911371771,1482,1481,1482,1480,25583
20240513,151500,8873491592,1481,1482,1483,1480,54566
20240513,151400,8792649093,1483,1485,1485,1482,32167
20240513,151300,8744933235,1484,1485,1485,1484,13521
20240513,151200,8724861037,1484,1486,1486,1484,35304
20240513,151100,8672439598,1486,1486,1487,1486,14512
20240513,151000,8650874279,1486,1486,1487,1485,16359
20240513,150900,8626565483,1486,1488,1489,1486,61706
20240513,150800,8534786372,1489,1489,1489,1488,16931
20240513,150700,8509580888,1489,1490,1490,1488,32811
20240513,150600,8460728600,1490,1494,1494,1490,94268
20240513,150500,8320205869,1494,1493,1494,1493,7044
20240513,150400,8309682373,1494,1493,1494,1493,4328
20240513,150300,8303220464,1494,1495,1495,1493,4806
20240513,150200,8296039432,1495,1493,1495,1493,11168
20240513,150100,8279356309,1493,1495,1495,1493,83
20240513,150000,8279232306,1496,1493,1497,1493,2214
20240513,145900,8275926123,1494,1494,1494,1493,7769
20240513,145800,8264321765,1494,1491,1494,1491,9990
20240513,145700,8249409547,1491,1491,1492,1491,5921
20240513,145600,8240580830,1491,1493,1493,1491,23834
20240513,145500,8205016187,1493,1497,1497,1493,70327
20240513,145400,8099866812,1498,1499,1500,1498,30490
20240513,145300,8054188043,1499,1502,1502,1499,14058
20240513,145200,8033108367,1499,1504,1504,1499,10253
20240513,145100,8017705462,1504,1497,1504,1497,82925
20240513,145000,7893345514,1497,1497,1497,1497,555
20240513,144900,7892514679,1497,1498,1498,1496,6155
20240513,144800,7883306527,1498,1496,1498,1496,1828
20240513,144700,7880571027,1496,1496,1498,1496,1979
20240513,144600,7877609941,1498,1496,1498,1496,3401
20240513,144500,7872520382,1495,1496,1496,1495,15806
20240513,144400,7848890340,1494,1495,1495,1494,6630
20240513,144300,7838984645,1495,1495,1496,1494,1470
20240513,144200,7836785734,1494,1497,1497,1494,4205
20240513,144100,7830499734,1494,1495,1496,1493,20838
20240513,144000,7799360473,1495,1495,1496,1494,3896
20240513,143900,7793537602,1495,1495,1495,1494,6012
20240513,143800,7784552143,1495,1496,1496,1494,2202
20240513,143700,7781261728,1493,1495,1497,1493,2447
20240513,143600,7777602677,1493,1494,1495,1493,4621
20240513,143500,7770695851,1495,1493,1495,1492,7774
20240513,143400,7759081791,1493,1490,1493,1489,10737
20240513,143300,7743072924,1489,1488,1490,1487,15858
20240513,143200,7719471170,1488,1492,1492,1487,43773
20240513,143100,7654293641,1492,1493,1493,1490,31841
20240513,143000,7606806321,1493,1497,1498,1492,59970
20240513,142900,7517179389,1498,1499,1499,1497,9834
20240513,142800,7502449070,1498,1504,1505,1498,23831
20240513,142700,7466731231,1500,1500,1503,1500,5318
20240513,142600,7458753631,1500,1499,1500,1498,84267
20240513,142500,7332395639,1499,1505,1505,1498,181584
20240513,142400,7059998798,1506,1505,1506,1505,456
20240513,142300,7059312233,1505,1506,1506,1505,4815
20240513,142200,7052064553,1506,1505,1506,1505,3412
20240513,142100,7046927955,1506,1506,1506,1505,4146
20240513,142000,7040684179,1506,1507,1507,1505,1177
20240513,141900,7038910616,1507,1505,1507,1505,621
20240513,141800,7037975819,1505,1504,1505,1504,2278
20240513,141700,7034547973,1504,1503,1504,1502,2450
20240513,141600,7030867225,1503,1504,1504,1503,3803
20240513,141500,7025150513,1504,1502,1504,1502,1454
20240513,141400,7022965205,1502,1501,1503,1501,9117
20240513,141300,7009269724,1501,1504,1504,1501,44401
20240513,141200,6942546156,1505,1506,1507,1505,9872
20240513,141100,6927688386,1506,1507,1507,1506,2448
20240513,141000,6924001674,1506,1508,1508,1506,1328
20240513,140900,6922000109,1510,1510,1510,1508,2030
20240513,140800,6918938245,1509,1510,1510,1509,865
20240513,140700,6917632234,1510,1512,1512,1508,2853
20240513,140600,6913320046,1512,1515,1518,1512,17698
20240513,140500,6886523127,1515,1513,1515,1513,4523
20240513,140400,6879674462,1512,1515,1515,1512,1971
20240513,140300,6876693006,1518,1510,1518,1510,17690
20240513,140200,6849906285,1510,1509,1510,1508,15534
20240513,140100,6826463579,1508,1506,1508,1506,3413
20240513,140000,6821318329,1506,1506,1506,1505,3712
20240513,135900,6815729105,1506,1505,1506,1505,7767
20240513,135800,6804038062,1505,1504,1505,1504,5280
20240513,135700,6796094062,1505,1504,1505,1504,4001
20240513,135600,6790076283,1504,1505,1505,1504,1327
20240513,135500,6788079688,1504,1504,1505,1504,7763
20240513,135400,6776400782,1504,1504,1504,1503,209
20240513,135300,6776086448,1504,1502,1504,1501,14323
20240513,135200,6754571097,1502,1503,1503,1502,6449
20240513,135100,6744883781,1503,1502,1503,1502,4405
20240513,135000,6738267048,1503,1502,1503,1502,241
20240513,134900,6737905046,1503,1503,1503,1502,416
20240513,134800,6737280079,1503,1503,1503,1502,7881
20240513,134700,6725441806,1503,1503,1503,1503,742
20240513,134600,6724326580,1503,1502,1503,1502,1464
20240513,134500,6722126842,1502,1503,1503,1502,763
20240513,134400,6720980154,1503,1502,1503,1502,17086
20240513,134300,6695306736,1502,1501,1502,1501,5092
20240513,134200,6687663420,1501,1502,1502,1501,2522
20240513,134100,6683877442,1502,1501,1502,1501,9227
20240513,134000,6670026744,1501,1502,1502,1501,6790
20240513,133900,6659833930,1502,1503,1503,1502,40789
20240513,133800,6598565080,1503,1503,1504,1503,4884
20240513,133700,6591221761,1503,1503,1504,1503,5433
20240513,133600,6583055843,1503,1503,1504,1503,3567
20240513,133500,6577694558,1503,1503,1504,1503,9679
20240513,133400,6563146701,1503,1503,1504,1503,1349
20240513,133300,6561119060,1503,1504,1504,1503,4400
20240513,133200,6554505272,1503,1504,1504,1503,9434
20240513,133100,6540318859,1504,1503,1504,1503,3002
20240513,133000,6535805430,1504,1505,1505,1503,2594
20240513,132900,6531905188,1506,1506,1506,1506,9
20240513,132800,6531891634,1506,1504,1507,1503,545
20240513,132700,6531071520,1504,1504,1508,1503,7873
20240513,132600,6519224631,1504,1503,1504,1503,15676
20240513,132500,6495663311,1503,1504,1504,1503,4856
20240513,132400,6488360027,1503,1503,1504,1503,25350
20240513,132300,6450258866,1503,1505,1505,1503,2417
20240513,132200,6446623394,1505,1506,1506,1503,27032
20240513,132100,6405977191,1506,1505,1506,1504,2520
20240513,132000,6402184558,1505,1505,1505,1504,3082
20240513,131900,6397546571,1506,1505,1506,1505,2212
20240513,131800,6394217492,1505,1504,1505,1504,7547
20240513,131700,6382864444,1504,1503,1504,1503,4314
20240513,131600,6376376498,1504,1504,1505,1503,8449
20240513,131500,6363670788,1504,1505,1505,1504,14486
20240513,131400,6341882631,1505,1505,1505,1505,6983
20240513,131300,6331373216,1504,1505,1505,1504,9166
20240513,131200,6317578397,1505,1507,1507,1505,8933
20240513,131100,6304132900,1507,1506,1507,1506,2038
20240513,131000,6301061841,1506,1505,1506,1505,2784
20240513,130900,6296871421,1505,1507,1507,1505,3609
20240513,130800,6291434608,1507,1508,1508,1507,1528
20240513,130700,6289131812,1507,1507,1508,1507,5885
20240513,130600,6280258334,1507,1507,1507,1506,1101
20240513,130500,6278599128,1507,1506,1507,1505,5117
20240513,130400,6270896414,1505,1505,1506,1505,1623
20240513,130300,6268453468,1505,1505,1505,1505,6409
20240513,130200,6258807923,1505,1505,1505,1504,7678
20240513,130100,6247258822,1504,1505,1505,1504,3072
20240513,130000,6242635982,1505,1505,1506,1505,5406
20240513,125900,6234499452,1506,1507,1507,1506,13460
20240513,125800,6214218449,1507,1509,1509,1507,6387
20240513,125700,6204586979,1509,1508,1509,1507,3988
20240513,125600,6198573676,1508,1508,1509,1508,5783
20240513,125500,6189852911,1508,1508,1508,1507,4076
20240513,125400,6183709338,1507,1510,1510,1507,2188
20240513,125300,6180409616,1509,1507,1509,1507,5961
20240513,125200,6171422115,1507,1508,1508,1507,5840
20240513,125100,6162621148,1508,1509,1509,1508,2471
20240513,125000,6158894586,1508,1509,1509,1508,4675
20240513,124900,6151841156,1509,1508,1509,1507,3041
20240513,124800,6147255947,1507,1507,1508,1506,2136
20240513,124700,6144036839,1507,1507,1507,1506,4434
20240513,124600,6137356731,1506,1505,1506,1505,2858
20240513,124500,6133054012,1505,1506,1506,1505,1057
20240513,124400,6131462670,1505,1505,1505,1505,3255
20240513,124300,6126563895,1506,1505,1506,1505,1548
20240513,124200,6124233839,1505,1504,1505,1504,3808
20240513,124100,6118503109,1504,1505,1505,1504,7587
20240513,124000,6107089349,1505,1505,1505,1504,2646
20240513,123900,6103107719,1504,1505,1505,1504,2363
20240513,123800,6099552445,1505,1505,1505,1504,2718
20240513,123700,6095462055,1504,1505,1506,1504,6659
20240513,123600,6085441452,1506,1508,1508,1506,17128
20240513,123500,6059630000,1508,1507,1509,1507,3345
20240513,123400,6054586792,1507,1507,1508,1507,4671
20240513,123300,6047547289,1507,1506,1507,1506,3085
20240513,123200,6042901262,1506,1504,1506,1504,6243
20240513,123100,6033507827,1505,1502,1505,1502,12532
20240513,123000,6014667205,1502,1504,1505,1502,44307
20240513,122900,5948051206,1504,1506,1507,1504,56177
20240513,122800,5863511724,1506,1507,1507,1506,7039
20240513,122700,5852906480,1507,1507,1507,1506,2522
20240513,122600,5849106026,1506,1506,1507,1506,1351
20240513,122500,5847071390,1507,1506,1507,1506,2193
20240513,122400,5843768523,1505,1506,1507,1505,3435
20240513,122300,5838596303,1506,1506,1507,1505,34616
20240513,122200,5786464324,1507,1507,1508,1506,14986
20240513,122100,5763881151,1507,1508,1508,1507,988
20240513,122000,5762391347,1508,1509,1509,1508,1730
20240513,121900,5759782505,1507,1509,1509,1507,1008
20240513,121800,5758261930,1509,1509,1509,1507,885
20240513,121700,5756927960,1509,1508,1509,1508,2538
20240513,121600,5753100646,1507,1508,1508,1507,170
20240513,121500,5752844448,1508,1508,1508,1508,8710
20240513,121400,5739709768,1508,1508,1508,1507,2931
20240513,121300,5735289830,1508,1508,1508,1507,33635
20240513,121200,5684599046,1508,1509,1509,1508,2999
20240513,121100,5680075453,1508,1507,1508,1507,1204
20240513,121000,5678260026,1508,1508,1509,1508,894
20240513,120900,5676911699,1508,1510,1510,1507,5468
20240513,120800,5668667553,1509,1510,1510,1509,2198
20240513,120700,5665350067,1510,1510,1510,1509,1484
20240513,120600,5663109327,1509,1510,1510,1509,1253
20240513,120500,5661217725,1510,1509,1510,1508,4022
20240513,120400,5655151079,1508,1509,1509,1508,1194
20240513,120300,5653350321,1509,1508,1509,1508,861
20240513,120200,5652051388,1508,1508,1509,1508,4283
20240513,120100,5645592524,1508,1508,1509,1508,6764
20240513,120000,5635392399,1508,1509,1509,1508,8301
20240513,115900,5622866226,1510,1509,1510,1509,892
20240513,115800,5621519406,1509,1510,1510,1509,148
20240513,115700,5621296070,1509,1510,1510,1509,2273
20240513,115600,5617863853,1509,1509,1509,1509,5400
20240513,115500,5609715253,1509,1509,1509,1508,2682
20240513,115400,5605668615,1509,1508,1510,1508,1930
20240513,115300,5602756687,1509,1509,1509,1509,1009
20240513,115200,5601234106,1508,1509,1509,1508,7106
20240513,115100,5590517372,1509,1510,1510,1509,1484
20240513,115000,5588277552,1510,1508,1510,1508,16431
20240513,114900,5563480654,1508,1509,1510,1508,10576
20240513,114800,5547522557,1509,1511,1511,1509,18121
20240513,114700,5520160772,1511,1511,1511,1511,200
20240513,114600,5519858572,1511,1512,1512,1511,3152
20240513,114500,5515095891,1512,1511,1512,1511,1267
20240513,114400,5513181199,1512,1511,1512,1511,1177
20240513,114300,5511402727,1511,1511,1512,1511,5588
20240513,114200,5502955171,1511,1511,1511,1511,6733
20240513,114100,5492781608,1513,1514,1515,1513,16135
20240513,114000,5468353523,1510,1514,1515,1510,9631
20240513,113900,5453779448,1514,1511,1514,1510,18036
20240513,113800,5426503609,1511,1513,1513,1511,11
20240513,113700,5426486986,1510,1508,1513,1508,6966
20240513,113600,5415965936,1508,1510,1510,1508,4487
20240513,113500,5409193735,1510,1509,1510,1509,6854
20240513,113400,5398847815,1509,1509,1509,1508,2534
20240513,113300,5395025973,1509,1509,1509,1509,1957
20240513,113200,5392072860,1509,1509,1509,1509,1600
20240513,113100,5389658460,1509,1509,1509,1508,2865
20240513,113000,5385336828,1510,1507,1510,1507,7040
20240513,112900,5374727109,1506,1507,1507,1506,11599
20240513,112800,5357257543,1506,1509,1509,1506,20361
20240513,112700,5326566829,1509,1508,1509,1508,5553
20240513,112600,5318190580,1507,1507,1507,1507,1123
20240513,112500,5316498219,1509,1509,1509,1508,13497
20240513,112400,5296142629,1509,1509,1510,1509,1884
20240513,112300,5293299583,1509,1510,1510,1509,17194
20240513,112200,5267348307,1510,1509,1510,1509,19117
20240513,112100,5238494719,1508,1509,1509,1508,1920
20240513,112000,5235599249,1509,1508,1509,1508,9582
20240513,111900,5221149274,1508,1509,1509,1508,9655
20240513,111800,5206585073,1509,1509,1509,1508,788
20240513,111700,5205396031,1509,1509,1510,1509,3992
20240513,111600,5199372022,1509,1509,1509,1508,1250
20240513,111500,5197485783,1509,1510,1510,1509,4831
20240513,111400,5190194434,1509,1507,1509,1507,3003
20240513,111300,5185663311,1509,1508,1509,1508,5943
20240513,111200,5176700039,1508,1508,1509,1507,6436
20240513,111100,5166993588,1509,1507,1509,1507,3797
20240513,111000,5161271271,1509,1510,1510,1507,32653
20240513,110900,5112027408,1510,1509,1510,1509,6461
20240513,110800,5102275595,1509,1510,1510,1508,2873
20240513,110700,5097940262,1510,1509,1510,1508,9069
20240513,110600,5084257693,1509,1512,1513,1509,5202
20240513,110500,5076406189,1513,1513,1513,1513,785
20240513,110400,5075218484,1513,1513,1513,1511,1057
20240513,110300,5073621183,1513,1510,1513,1509,5976
20240513,110200,5064598897,1513,1513,1513,1512,3201
20240513,110100,5059756140,1509,1508,1514,1508,11673
20240513,110000,5042141727,1509,1509,1509,1508,1555
20240513,105900,5039795842,1507,1513,1513,1507,37621
20240513,105800,4983019688,1514,1513,1515,1512,1976
20240513,105700,4980030790,1513,1516,1516,1513,5637
20240513,105600,4971492084,1516,1516,1516,1515,4293
20240513,105500,4964984249,1516,1516,1516,1514,551
20240513,105400,4964149753,1512,1511,1512,1511,1140
20240513,105300,4962427073,1511,1512,1512,1511,3620
20240513,105200,4956954704,1512,1510,1512,1510,651
20240513,105100,4955971026,1510,1510,1512,1510,9242
20240513,105000,4942009094,1513,1513,1513,1513,6835
20240513,104900,4931667739,1508,1510,1513,1508,16263
20240513,104800,4907131775,1510,1513,1513,1506,64127
20240513,104700,4810437481,1513,1516,1518,1513,16991
20240513,104600,4784692339,1518,1515,1518,1515,6158
20240513,104500,4775357089,1516,1517,1522,1516,6646
20240513,104400,4765280256,1522,1520,1522,1516,5276
20240513,104300,4757269982,1521,1517,1522,1517,15021
20240513,104200,4734415792,1522,1512,1524,1512,16886
20240513,104100,4708813595,1512,1529,1529,1510,50949
20240513,104000,4631619263,1530,1533,1533,1528,13134
20240513,103900,4611510773,1533,1528,1536,1528,56194
20240513,103800,4525375281,1527,1518,1529,1518,51000
20240513,103700,4447520408,1518,1509,1519,1509,7600
20240513,103600,4435999183,1518,1508,1518,1506,16529
20240513,103500,4411054281,1508,1508,1509,1506,16593
20240513,103400,4386042453,1508,1511,1511,1508,33434
20240513,103300,4335563218,1511,1512,1512,1510,14608
20240513,103200,4313493315,1511,1513,1513,1511,50547
20240513,103100,4237077512,1513,1515,1515,1513,6141
20240513,103000,4227783618,1515,1515,1519,1515,1568
20240513,102900,4225406962,1515,1513,1515,1512,7281
20240513,102800,4214388487,1513,1514,1515,1513,2181
20240513,102700,4211087941,1514,1513,1514,1512,7365
20240513,102600,4199944704,1512,1514,1515,1512,29761
20240513,102500,4154913404,1514,1518,1518,1514,65129
20240513,102400,4056218435,1518,1517,1518,1516,4323
20240513,102300,4049662343,1517,1518,1518,1516,1902
20240513,102200,4046777667,1518,1518,1518,1518,725
20240513,102100,4045677117,1515,1518,1518,1515,30314
20240513,102000,3999723121,1516,1524,1525,1516,14191
20240513,101900,3978177882,1525,1524,1526,1518,8534
20240513,101800,3965181653,1518,1521,1526,1518,2095
20240513,101700,3961996155,1521,1527,1527,1521,2270
20240513,101600,3958541865,1528,1527,1528,1517,9019
20240513,101500,3944805705,1528,1519,1528,1519,12506
20240513,101400,3925756447,1519,1518,1519,1518,5956
20240513,101300,3916709869,1518,1516,1519,1516,7141
20240513,101200,3905874904,1516,1519,1519,1515,19018
20240513,101100,3877030064,1518,1518,1520,1517,12350
20240513,101000,3858279743,1519,1519,1519,1518,2008
20240513,100900,3855229598,1520,1521,1521,1519,771
20240513,100800,3854057212,1519,1523,1523,1518,4003
20240513,100700,3847969266,1524,1517,1524,1516,10950
20240513,100600,3831328995,1516,1519,1520,1516,8357
20240513,100500,3818642406,1519,1516,1520,1515,4226
20240513,100400,3812232239,1516,1515,1516,1515,11606
20240513,100300,3794647508,1515,1517,1519,1515,21924
20240513,100200,3761415910,1517,1516,1517,1515,5742
20240513,100100,3752711923,1516,1519,1519,1516,16067
20240513,100000,3728345512,1519,1523,1523,1519,8829
20240513,095900,3714920696,1523,1520,1524,1520,4744
20240513,095800,3707702170,1520,1520,1520,1519,12223
20240513,095700,3689134259,1520,1516,1520,1516,5671
20240513,095600,3680528629,1516,1516,1517,1515,11840
20240513,095500,3662582134,1516,1520,1520,1515,39239
20240513,095400,3603104663,1516,1516,1520,1515,17587
20240513,095300,3576442650,1516,1516,1520,1515,22017
20240513,095200,3543076333,1515,1524,1524,1515,99712
20240513,095100,3391598433,1524,1521,1524,1520,5732
20240513,095000,3382881392,1521,1526,1526,1520,31807
20240513,094900,3334493487,1526,1526,1527,1522,35073
20240513,094800,3281021726,1526,1527,1528,1526,7802
20240513,094700,3269110005,1527,1530,1530,1527,8160
20240513,094600,3256633971,1530,1532,1534,1528,1670
20240513,094500,3254073393,1528,1530,1536,1527,8144
20240513,094400,3241616106,1530,1537,1537,1530,2086
20240513,094300,3238412959,1537,1541,1543,1528,21793
20240513,094200,3204890788,1544,1527,1544,1527,40205
20240513,094100,3143226386,1527,1527,1529,1526,2507
20240513,094000,3139397598,1525,1526,1530,1525,9562
20240513,093900,3124799203,1525,1525,1530,1525,9425
20240513,093800,3110417537,1525,1525,1526,1525,11515
20240513,093700,3092852576,1526,1528,1528,1526,3569
20240513,093600,3087402344,1528,1531,1532,1528,15442
20240513,093500,3063800764,1532,1534,1534,1531,4540
20240513,093400,3056843286,1534,1526,1534,1524,30702
20240513,093300,3009870700,1526,1525,1528,1524,5613
20240513,093200,3001304891,1524,1526,1529,1522,7586
20240513,093100,2989743764,1529,1522,1529,1522,11460
20240513,093000,2972266414,1523,1525,1525,1521,21376
20240513,092900,2939721458,1525,1526,1530,1524,13729
20240513,092800,2918781651,1526,1528,1529,1525,5889
20240513,092700,2909794573,1529,1530,1531,1526,16067
20240513,092600,2885219591,1530,1531,1533,1530,28835
20240513,092500,2841099259,1530,1530,1534,1530,12153
20240513,092400,2822499129,1535,1529,1535,1526,8872
20240513,092300,2808890911,1525,1530,1530,1525,22635
20240513,092200,2774308115,1530,1537,1538,1530,39930
20240513,092100,2713021444,1537,1535,1538,1532,35771
20240513,092000,2658103045,1532,1539,1539,1532,32954
20240513,091900,2607502927,1535,1550,1557,1535,25414
20240513,091800,2568271453,1550,1524,1558,1522,42428
20240513,091700,2502984309,1526,1517,1527,1517,27208
20240513,091600,2461602687,1517,1515,1520,1514,35692
20240513,091500,2407465957,1517,1516,1517,1514,36372
20240513,091400,2352348479,1516,1518,1519,1515,39034
20240513,091300,2293141670,1518,1518,1518,1514,48924
20240513,091200,2219009525,1517,1522,1523,1517,92991
20240513,091100,2077670892,1522,1521,1525,1521,36179
20240513,091000,2022628055,1528,1526,1528,1520,42348
20240513,090900,1958165731,1522,1533,1533,1520,108197
20240513,090800,1793078225,1539,1532,1539,1531,53322
20240513,090700,1711343408,1533,1546,1546,1529,90592
20240513,090600,1572210928,1542,1558,1558,1541,46038
20240513,090500,1500966112,1558,1538,1558,1535,92990
20240513,090400,1357810411,1538,1557,1557,1538,140288
20240513,090300,1141021849,1557,1568,1568,1546,122393
20240513,090200,950790429,1568,1588,1588,1557,155970
20240513,090100,705251267,1579,1584,1590,1575,127119
20240513,090000,503929985,1584,1569,1586,1565,311673