KissMeData/007460/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,184800,3534635951,1470,1470,1470,1470,59328
20240516,184700,3534635951,1470,1470,1470,1470,0
20240516,184600,3534635951,1470,1470,1470,1470,0
20240516,184500,3534635951,1470,1470,1470,1470,0
20240516,184400,3534635951,1470,1470,1470,1470,0
20240516,184300,3534635951,1470,1470,1470,1470,0
20240516,184200,3534635951,1470,1470,1470,1470,0
20240516,184100,3534635951,1470,1470,1470,1470,0
20240516,184000,3534635951,1470,1470,1470,1470,0
20240516,183900,3534635951,1470,1470,1470,1470,0
20240516,183800,3534635951,1470,1470,1470,1470,0
20240516,183700,3534635951,1470,1470,1470,1470,0
20240516,183600,3534635951,1470,1470,1470,1470,0
20240516,183500,3534635951,1470,1470,1470,1470,0
20240516,183400,3534635951,1470,1470,1470,1470,0
20240516,183300,3534635951,1470,1470,1470,1470,0
20240516,183200,3534635951,1470,1470,1470,1470,0
20240516,183100,3534635951,1470,1470,1470,1470,0
20240516,183000,3534635951,1470,1470,1470,1470,0
20240516,182900,3534635951,1470,1470,1470,1470,0
20240516,182800,3534635951,1470,1470,1470,1470,0
20240516,182700,3534635951,1470,1470,1470,1470,0
20240516,182600,3534635951,1470,1470,1470,1470,0
20240516,182500,3534635951,1470,1470,1470,1470,0
20240516,182400,3534635951,1470,1470,1470,1470,0
20240516,182300,3534635951,1470,1470,1470,1470,0
20240516,182200,3534635951,1470,1470,1470,1470,0
20240516,182100,3534635951,1470,1470,1470,1470,0
20240516,182000,3534635951,1470,1470,1470,1470,0
20240516,181900,3534635951,1470,1470,1470,1470,0
20240516,181800,3534635951,1470,1470,1470,1470,59328
20240516,181700,3534635951,1470,1470,1470,1470,0
20240516,181600,3534635951,1470,1470,1470,1470,0
20240516,181500,3534635951,1470,1470,1470,1470,0
20240516,181400,3534635951,1470,1470,1470,1470,0
20240516,181300,3534635951,1470,1470,1470,1470,0
20240516,181200,3534635951,1470,1470,1470,1470,0
20240516,181100,3534635951,1470,1470,1470,1470,0
20240516,181000,3534635951,1470,1470,1470,1470,0
20240516,180900,3534635951,1470,1470,1470,1470,0
20240516,180800,3534635951,1470,1470,1470,1470,0
20240516,180700,3534635951,1470,1470,1470,1470,0
20240516,180600,3534635951,1470,1470,1470,1470,0
20240516,180500,3534635951,1470,1470,1470,1470,0
20240516,180400,3534635951,1470,1470,1470,1470,0
20240516,180300,3534635951,1470,1470,1470,1470,0
20240516,180200,3534635951,1470,1470,1470,1470,0
20240516,180100,3534635951,1470,1470,1470,1470,0
20240516,180000,3534635951,1470,1470,1470,1470,0
20240516,175900,3534635951,1470,1470,1470,1470,0
20240516,175800,3534635951,1470,1470,1470,1470,0
20240516,175700,3534635951,1470,1470,1470,1470,0
20240516,175600,3534635951,1470,1470,1470,1470,0
20240516,175500,3534635951,1470,1470,1470,1470,0
20240516,175400,3534635951,1470,1470,1470,1470,0
20240516,175300,3534635951,1470,1470,1470,1470,0
20240516,175200,3534635951,1470,1470,1470,1470,0
20240516,175100,3534635951,1470,1470,1470,1470,0
20240516,175000,3534635951,1470,1470,1470,1470,0
20240516,174900,3534635951,1470,1470,1470,1470,0
20240516,174800,3534635951,1470,1470,1470,1470,59328
20240516,174700,3534635951,1470,1470,1470,1470,0
20240516,174600,3534635951,1470,1470,1470,1470,0
20240516,174500,3534635951,1470,1470,1470,1470,0
20240516,174400,3534635951,1470,1470,1470,1470,0
20240516,174300,3534635951,1470,1470,1470,1470,0
20240516,174200,3534635951,1470,1470,1470,1470,0
20240516,174100,3534635951,1470,1470,1470,1470,0
20240516,174000,3534635951,1470,1470,1470,1470,0
20240516,173900,3534635951,1470,1470,1470,1470,0
20240516,173800,3534635951,1470,1470,1470,1470,0
20240516,173700,3534635951,1470,1470,1470,1470,0
20240516,173600,3534635951,1470,1470,1470,1470,0
20240516,173500,3534635951,1470,1470,1470,1470,0
20240516,173400,3534635951,1470,1470,1470,1470,0
20240516,173300,3534635951,1470,1470,1470,1470,0
20240516,173200,3534635951,1470,1470,1470,1470,0
20240516,173100,3534635951,1470,1470,1470,1470,0
20240516,173000,3534635951,1470,1470,1470,1470,0
20240516,172900,3534635951,1470,1470,1470,1470,0
20240516,172800,3534635951,1470,1470,1470,1470,0
20240516,172700,3534635951,1470,1470,1470,1470,0
20240516,172600,3534635951,1470,1470,1470,1470,0
20240516,172500,3534635951,1470,1470,1470,1470,0
20240516,172400,3534635951,1470,1470,1470,1470,0
20240516,172300,3534635951,1470,1470,1470,1470,0
20240516,172200,3534635951,1470,1470,1470,1470,0
20240516,172100,3534635951,1470,1470,1470,1470,0
20240516,172000,3534635951,1470,1470,1470,1470,0
20240516,171900,3534635951,1470,1470,1470,1470,0
20240516,171800,3534635951,1470,1470,1470,1470,59328
20240516,171700,3534635951,1470,1470,1470,1470,0
20240516,171600,3534635951,1470,1470,1470,1470,0
20240516,171500,3534635951,1470,1470,1470,1470,0
20240516,171400,3534635951,1470,1470,1470,1470,0
20240516,171300,3534635951,1470,1470,1470,1470,0
20240516,171200,3534635951,1470,1470,1470,1470,0
20240516,171100,3534635951,1470,1470,1470,1470,0
20240516,171000,3534635951,1470,1470,1470,1470,0
20240516,170900,3534635951,1470,1470,1470,1470,0
20240516,170800,3534635951,1470,1470,1470,1470,0
20240516,170700,3534635951,1470,1470,1470,1470,0
20240516,170600,3534635951,1470,1470,1470,1470,0
20240516,170500,3534635951,1470,1470,1470,1470,0
20240516,170400,3534635951,1470,1470,1470,1470,0
20240516,170300,3534635951,1470,1470,1470,1470,0
20240516,170200,3534635951,1470,1470,1470,1470,0
20240516,170100,3534635951,1470,1470,1470,1470,0
20240516,170000,3534635951,1470,1470,1470,1470,0
20240516,165900,3534635951,1470,1470,1470,1470,0
20240516,165800,3534635951,1470,1470,1470,1470,0
20240516,165700,3534635951,1470,1470,1470,1470,0
20240516,165600,3534635951,1470,1470,1470,1470,0
20240516,165500,3534635951,1470,1470,1470,1470,0
20240516,165400,3534635951,1470,1470,1470,1470,0
20240516,165300,3534635951,1470,1470,1470,1470,0
20240516,165200,3534635951,1470,1470,1470,1470,0
20240516,165100,3534635951,1470,1470,1470,1470,0
20240516,165000,3534635951,1470,1470,1470,1470,0
20240516,164900,3534635951,1470,1470,1470,1470,0
20240516,164800,3534635951,1470,1470,1470,1470,59328
20240516,164700,3534635951,1470,1470,1470,1470,0
20240516,164600,3534635951,1470,1470,1470,1470,0
20240516,164500,3534635951,1470,1470,1470,1470,0
20240516,164400,3534635951,1470,1470,1470,1470,0
20240516,164300,3534635951,1470,1470,1470,1470,0
20240516,164200,3534635951,1470,1470,1470,1470,0
20240516,164100,3534635951,1470,1470,1470,1470,0
20240516,164000,3534635951,1470,1470,1470,1470,0
20240516,163900,3534635951,1470,1470,1470,1470,0
20240516,163800,3534635951,1470,1470,1470,1470,0
20240516,163700,3534635951,1470,1470,1470,1470,0
20240516,163600,3534635951,1470,1470,1470,1470,0
20240516,163500,3534635951,1470,1470,1470,1470,0
20240516,163400,3534635951,1470,1470,1470,1470,0
20240516,163300,3534635951,1470,1470,1470,1470,0
20240516,163200,3534635951,1470,1470,1470,1470,0
20240516,163100,3534635951,1470,1470,1470,1470,0
20240516,163000,3534635951,1470,1470,1470,1470,0
20240516,162900,3534635951,1470,1470,1470,1470,0
20240516,162800,3534635951,1470,1470,1470,1470,0
20240516,162700,3534635951,1470,1470,1470,1470,0
20240516,162600,3534635951,1470,1470,1470,1470,0
20240516,162500,3534635951,1470,1470,1470,1470,0
20240516,162400,3534635951,1470,1470,1470,1470,0
20240516,162300,3534635951,1470,1470,1470,1470,0
20240516,162200,3534635951,1470,1470,1470,1470,0
20240516,162100,3534635951,1470,1470,1470,1470,0
20240516,162000,3534635951,1470,1470,1470,1470,0
20240516,161900,3534635951,1470,1470,1470,1470,0
20240516,161800,3534635951,1470,1470,1470,1470,59328
20240516,161700,3534635951,1470,1470,1470,1470,0
20240516,161600,3534635951,1470,1470,1470,1470,0
20240516,161500,3534635951,1470,1470,1470,1470,0
20240516,161400,3534635951,1470,1470,1470,1470,0
20240516,161300,3534635951,1470,1470,1470,1470,0
20240516,161200,3534635951,1470,1470,1470,1470,0
20240516,161100,3534635951,1470,1470,1470,1470,0
20240516,161000,3534635951,1470,1470,1470,1470,0
20240516,160900,3534635951,1470,1470,1470,1470,0
20240516,160800,3534635951,1470,1470,1470,1470,0
20240516,160700,3534635951,1470,1470,1470,1470,0
20240516,160600,3534635951,1470,1470,1470,1470,0
20240516,160500,3534635951,1470,1470,1470,1470,0
20240516,160400,3534635951,1470,1470,1470,1470,0
20240516,160300,3534635951,1470,1470,1470,1470,0
20240516,160200,3534635951,1470,1470,1470,1470,0
20240516,160100,3534635951,1470,1470,1470,1470,0
20240516,160000,3534635951,1470,1470,1470,1470,0
20240516,155900,3534635951,1470,1470,1470,1470,0
20240516,155800,3534635951,1470,1470,1470,1470,0
20240516,155700,3534635951,1470,1470,1470,1470,0
20240516,155600,3534635951,1470,1470,1470,1470,0
20240516,155500,3534635951,1470,1470,1470,1470,0
20240516,155400,3534635951,1470,1470,1470,1470,0
20240516,155300,3534635951,1470,1470,1470,1470,0
20240516,155200,3534635951,1470,1470,1470,1470,0
20240516,155100,3534635951,1470,1470,1470,1470,0
20240516,155000,3534635951,1470,1470,1470,1470,0
20240516,154900,3534635951,1470,1470,1470,1470,0
20240516,154800,3534635951,1470,1470,1470,1470,59328
20240516,154700,3534635951,1470,1470,1470,1470,0
20240516,154600,3534635951,1470,1470,1470,1470,0
20240516,154500,3534635951,1470,1470,1470,1470,0
20240516,154400,3534635951,1470,1470,1470,1470,0
20240516,154300,3534635951,1470,1470,1470,1470,0
20240516,154200,3534635951,1470,1470,1470,1470,0
20240516,154100,3534635951,1470,1470,1470,1470,0
20240516,154000,3534635951,1470,1470,1470,1470,0
20240516,153900,3534635951,1470,1470,1470,1470,0
20240516,153800,3534635951,1470,1470,1470,1470,0
20240516,153700,3534635951,1470,1470,1470,1470,0
20240516,153600,3534635951,1470,1470,1470,1470,0
20240516,153500,3534635951,1470,1470,1470,1470,0
20240516,153400,3534635951,1470,1470,1470,1470,0
20240516,153300,3534635951,1470,1470,1470,1470,0
20240516,153200,3534635951,1470,1470,1470,1470,0
20240516,153100,3534635951,1470,1470,1470,1470,0
20240516,153000,3534635951,1470,1470,1470,1470,59328
20240516,152900,3447423791,1471,1471,1471,1471,0
20240516,152800,3447423791,1471,1471,1471,1471,0
20240516,152700,3447423791,1471,1471,1471,1471,0
20240516,152600,3447423791,1471,1471,1471,1471,0
20240516,152500,3447423791,1471,1471,1471,1471,0
20240516,152400,3447423791,1471,1471,1471,1471,0
20240516,152300,3447423791,1471,1471,1471,1471,0
20240516,152200,3447423791,1471,1471,1471,1471,0
20240516,152100,3447423791,1471,1471,1471,1471,0
20240516,152000,3447423791,1471,1471,1471,1471,0
20240516,151900,3447423791,1471,1471,1471,1470,20124
20240516,151800,3417838444,1471,1471,1472,1470,14411
20240516,151700,3396647942,1472,1472,1472,1470,33839
20240516,151600,3346884096,1472,1472,1473,1471,4378
20240516,151500,3340441610,1471,1472,1472,1471,19560
20240516,151400,3311666682,1472,1473,1473,1472,3186
20240516,151300,3306975153,1471,1472,1472,1471,29236
20240516,151200,3263962244,1472,1473,1473,1472,3353
20240516,151100,3259025970,1472,1473,1474,1471,842
20240516,151000,3257785822,1471,1473,1474,1471,57605
20240516,150900,3172935166,1473,1472,1474,1472,4030
20240516,150800,3166999566,1472,1474,1474,1472,4173
20240516,150700,3160852695,1474,1474,1474,1474,1264
20240516,150600,3158989559,1474,1475,1475,1473,2930
20240516,150500,3154673349,1473,1473,1473,1472,13045
20240516,150400,3135464823,1473,1473,1473,1472,8945
20240516,150300,3122295132,1473,1475,1475,1473,16596
20240516,150200,3097845970,1475,1474,1475,1473,5220
20240516,150100,3090154670,1474,1474,1475,1474,3443
20240516,150000,3085079686,1475,1474,1475,1473,7559
20240516,145900,3073939675,1474,1475,1475,1474,7798
20240516,145800,3062445410,1475,1475,1475,1474,9689
20240516,145700,3048157405,1475,1475,1475,1474,1613
20240516,145600,3045778261,1475,1475,1476,1474,7496
20240516,145500,3034722151,1475,1474,1475,1474,3056
20240516,145400,3030217223,1474,1475,1475,1474,1300
20240516,145300,3028299761,1475,1475,1475,1474,853
20240516,145200,3027042236,1474,1474,1475,1474,1949
20240516,145100,3024169395,1475,1474,1475,1474,6883
20240516,145000,3014023541,1474,1475,1475,1474,8220
20240516,144900,3001900938,1475,1474,1475,1474,4319
20240516,144800,2995530790,1474,1475,1475,1474,6133
20240516,144700,2986484970,1475,1476,1476,1475,2058
20240516,144600,2983448497,1476,1477,1477,1476,3861
20240516,144500,2977749611,1476,1477,1477,1476,3885
20240516,144400,2972014851,1478,1478,1478,1478,50
20240516,144300,2971940951,1476,1477,1478,1474,66055
20240516,144200,2874454022,1477,1478,1478,1477,1832
20240516,144100,2871747146,1477,1478,1478,1477,5874
20240516,144000,2863070490,1478,1479,1479,1478,5106
20240516,143900,2855523760,1478,1478,1479,1478,867
20240516,143800,2854242314,1478,1479,1479,1478,2476
20240516,143700,2850582783,1478,1478,1478,1478,19407
20240516,143600,2821899237,1478,1478,1479,1478,6354
20240516,143500,2812508005,1478,1480,1480,1478,1338
20240516,143400,2810529390,1480,1478,1480,1477,3127
20240516,143300,2805908014,1478,1478,1478,1478,2344
20240516,143200,2802443582,1478,1478,1478,1478,1250
20240516,143100,2800596082,1477,1477,1477,1477,2718
20240516,143000,2796581596,1478,1480,1480,1478,632
20240516,142900,2795647131,1480,1479,1480,1479,2195
20240516,142800,2792398564,1480,1480,1480,1480,52
20240516,142700,2792321604,1480,1479,1480,1479,444
20240516,142600,2791664525,1478,1481,1481,1478,4887
20240516,142500,2784440872,1481,1480,1481,1479,706
20240516,142400,2783396286,1479,1480,1481,1479,606
20240516,142300,2782499915,1479,1478,1479,1478,1342
20240516,142200,2780515939,1477,1477,1478,1477,728
20240516,142100,2779440656,1477,1479,1479,1477,226
20240516,142000,2779106837,1479,1479,1479,1478,6119
20240516,141900,2770062945,1479,1479,1479,1479,5896
20240516,141800,2761342761,1479,1479,1479,1479,0
20240516,141700,2761342761,1479,1479,1482,1479,1309
20240516,141600,2759406745,1482,1480,1482,1480,147
20240516,141500,2759189136,1481,1482,1482,1481,19600
20240516,141400,2730142016,1482,1482,1482,1482,86
20240516,141300,2730014564,1482,1481,1482,1481,6149
20240516,141200,2720904039,1481,1479,1481,1479,556
20240516,141100,2720081283,1480,1480,1480,1480,1494
20240516,141000,2717870163,1479,1479,1479,1479,5300
20240516,140900,2710031463,1479,1479,1480,1479,5319
20240516,140800,2702164661,1479,1479,1479,1479,3180
20240516,140700,2697461441,1479,1478,1479,1478,3232
20240516,140600,2692682355,1478,1479,1479,1478,503
20240516,140500,2691938420,1479,1478,1479,1478,685
20240516,140400,2690925989,1478,1479,1479,1478,1206
20240516,140300,2689142350,1478,1479,1479,1478,5032
20240516,140200,2681705022,1478,1478,1478,1478,2041
20240516,140100,2678688424,1478,1479,1479,1478,12
20240516,140000,2678670677,1478,1478,1478,1478,34
20240516,135900,2678620425,1479,1478,1479,1478,215
20240516,135800,2678302540,1479,1478,1479,1478,346
20240516,135700,2677791139,1478,1479,1480,1478,11074
20240516,135600,2661421305,1479,1479,1479,1479,0
20240516,135500,2661421305,1479,1479,1480,1479,1921
20240516,135400,2658579845,1478,1478,1478,1478,1530
20240516,135300,2656318505,1478,1480,1480,1478,2218
20240516,135200,2653040281,1480,1480,1480,1480,118
20240516,135100,2652865641,1480,1479,1480,1478,3038
20240516,135000,2648374950,1478,1479,1479,1477,6000
20240516,134900,2639510430,1479,1479,1480,1479,926
20240516,134800,2638140875,1479,1479,1479,1478,47
20240516,134700,2638071363,1478,1478,1478,1478,500
20240516,134600,2637332363,1480,1478,1480,1478,384
20240516,134500,2636764801,1480,1480,1480,1480,2
20240516,134400,2636761841,1480,1479,1480,1477,2969
20240516,134300,2632372314,1479,1478,1480,1477,6324
20240516,134200,2623031693,1480,1480,1480,1480,6
20240516,134100,2623022813,1480,1478,1480,1477,101
20240516,134000,2622873622,1477,1481,1481,1477,2743
20240516,133900,2618820861,1477,1478,1481,1477,5454
20240516,133800,2610763955,1477,1478,1478,1477,847
20240516,133700,2609512133,1478,1477,1478,1477,128
20240516,133600,2609323049,1478,1478,1478,1478,2547
20240516,133500,2605558583,1479,1479,1479,1479,297
20240516,133400,2605119320,1479,1480,1480,1479,479
20240516,133300,2604410733,1480,1478,1480,1478,739
20240516,133200,2603317709,1479,1480,1480,1479,985
20240516,133100,2601860840,1479,1479,1480,1479,320
20240516,133000,2601387356,1478,1478,1479,1478,2832
20240516,132900,2597199654,1477,1477,1478,1476,5204
20240516,132800,2589508550,1477,1477,1477,1477,4852
20240516,132700,2582342146,1477,1477,1477,1477,3685
20240516,132600,2576899401,1478,1478,1478,1477,7635
20240516,132500,2565622084,1477,1477,1478,1477,1740
20240516,132400,2563052087,1478,1479,1479,1478,9942
20240516,132300,2548356799,1478,1479,1479,1478,1657
20240516,132200,2545907696,1478,1478,1479,1478,18342
20240516,132100,2518798110,1479,1479,1479,1478,156
20240516,132000,2518567387,1478,1479,1480,1478,6638
20240516,131900,2508749502,1480,1479,1480,1479,266
20240516,131800,2508355881,1479,1480,1480,1479,564
20240516,131700,2507521724,1480,1479,1480,1479,1454
20240516,131600,2505370744,1480,1480,1480,1480,2602
20240516,131500,2501519784,1479,1480,1480,1479,1710
20240516,131400,2498990693,1479,1480,1480,1479,1667
20240516,131300,2496524733,1480,1479,1480,1479,9
20240516,131200,2496511414,1478,1479,1479,1478,288
20240516,131100,2496085489,1479,1480,1480,1479,2936
20240516,131000,2491742038,1480,1480,1480,1479,191
20240516,130900,2491459399,1480,1479,1480,1479,2128
20240516,130800,2488312084,1479,1479,1479,1479,297
20240516,130700,2487872821,1480,1480,1480,1479,1301
20240516,130600,2485948041,1480,1480,1480,1480,4
20240516,130500,2485942121,1480,1479,1481,1479,1044
20240516,130400,2484398000,1480,1480,1480,1480,475
20240516,130300,2483695000,1480,1481,1481,1480,8256
20240516,130200,2471472596,1481,1482,1482,1481,3381
20240516,130100,2466465320,1481,1482,1482,1481,2363
20240516,130000,2462963854,1481,1481,1481,1481,2047
20240516,125900,2459932247,1482,1481,1482,1481,86
20240516,125800,2459804873,1481,1481,1481,1481,1855
20240516,125700,2457057618,1481,1482,1482,1481,1439
20240516,125600,2454926397,1482,1483,1483,1481,433
20240516,125500,2454284937,1483,1482,1483,1482,3896
20240516,125400,2448509392,1482,1482,1482,1482,2386
20240516,125300,2444973340,1482,1481,1482,1481,6745
20240516,125200,2434978402,1481,1481,1481,1481,635
20240516,125100,2434037967,1481,1480,1481,1480,1122
20240516,125000,2432376907,1480,1480,1481,1480,1745
20240516,124900,2429793240,1480,1480,1480,1479,707
20240516,124800,2428746908,1480,1480,1480,1480,230
20240516,124700,2428406508,1479,1479,1480,1479,5942
20240516,124600,2419618289,1479,1480,1480,1479,2984
20240516,124500,2415202286,1480,1481,1481,1480,105
20240516,124400,2415046881,1480,1480,1481,1480,1838
20240516,124300,2412325789,1480,1480,1480,1480,2302
20240516,124200,2408918829,1480,1479,1480,1479,241
20240516,124100,2408562379,1480,1479,1480,1479,973
20240516,124000,2407122358,1480,1480,1480,1479,4331
20240516,123900,2400713859,1480,1480,1481,1479,3317
20240516,123800,2395804210,1479,1480,1480,1479,1256
20240516,123700,2393945738,1480,1479,1480,1479,1676
20240516,123600,2391465884,1480,1480,1480,1480,33
20240516,123500,2391417044,1480,1480,1480,1480,0
20240516,123400,2391417044,1480,1480,1480,1479,567
20240516,123300,2390577912,1478,1478,1480,1478,2609
20240516,123200,2386721754,1478,1479,1479,1478,5264
20240516,123100,2378937840,1479,1479,1480,1479,3343
20240516,123000,2373993184,1480,1479,1480,1479,2674
20240516,122900,2370035700,1479,1479,1479,1479,440
20240516,122800,2369384940,1479,1480,1480,1479,863
20240516,122700,2368107780,1480,1481,1481,1480,8803
20240516,122600,2355078103,1481,1480,1481,1480,2581
20240516,122500,2351258220,1480,1479,1480,1478,3533
20240516,122400,2346033835,1479,1479,1479,1479,133
20240516,122300,2345837128,1480,1478,1480,1478,2980
20240516,122200,2341429534,1478,1478,1479,1478,7190
20240516,122100,2330802552,1479,1479,1480,1479,9055
20240516,122000,2317408677,1480,1480,1480,1479,8921
20240516,121900,2304205623,1481,1481,1481,1481,162
20240516,121800,2303965701,1480,1481,1481,1480,4850
20240516,121700,2296785799,1480,1481,1481,1480,4855
20240516,121600,2289597144,1481,1480,1481,1480,170
20240516,121500,2289345534,1480,1482,1482,1480,1094
20240516,121400,2287724765,1482,1481,1482,1481,79
20240516,121300,2287607736,1480,1480,1480,1480,7415
20240516,121200,2276633536,1480,1482,1482,1480,5157
20240516,121100,2269000845,1481,1480,1481,1480,1356
20240516,121000,2266993834,1480,1481,1481,1480,208
20240516,120900,2266685984,1481,1481,1481,1481,659
20240516,120800,2265710005,1481,1481,1481,1481,9164
20240516,120700,2252138121,1481,1481,1481,1481,122
20240516,120600,2251957439,1480,1480,1480,1480,378
20240516,120500,2251397999,1480,1480,1480,1479,1069
20240516,120400,2249816479,1479,1479,1479,1479,45
20240516,120300,2249749924,1479,1479,1479,1479,974
20240516,120200,2248309378,1479,1479,1479,1479,2763
20240516,120100,2244222901,1479,1478,1479,1478,581
20240516,120000,2243364162,1478,1478,1478,1478,1913
20240516,115900,2240536748,1478,1478,1479,1478,1880
20240516,115800,2237757565,1478,1478,1478,1478,6800
20240516,115700,2227707165,1478,1479,1479,1478,369
20240516,115600,2227161771,1479,1479,1479,1478,3388
20240516,115500,2222153246,1479,1479,1479,1478,575
20240516,115400,2221303102,1478,1479,1479,1478,6682
20240516,115300,2211426556,1479,1478,1479,1478,4024
20240516,115200,2205476078,1478,1478,1478,1477,2960
20240516,115100,2201103012,1478,1478,1478,1477,747
20240516,115000,2199999046,1478,1479,1479,1478,3405
20240516,114900,2194966353,1478,1478,1479,1478,500
20240516,114800,2194227152,1478,1478,1478,1477,2033
20240516,114700,2191222578,1478,1479,1479,1478,16550
20240516,114600,2166761578,1479,1478,1479,1478,16
20240516,114500,2166737917,1478,1480,1480,1478,21673
20240516,114400,2134683639,1479,1480,1480,1479,1170
20240516,114300,2132953204,1480,1481,1481,1480,16818
20240516,114200,2108062533,1481,1481,1481,1480,3286
20240516,114100,2103198493,1481,1480,1481,1480,1304
20240516,114000,2101267474,1481,1480,1481,1480,975
20240516,113900,2099824402,1481,1481,1481,1480,524
20240516,113800,2099048830,1480,1481,1481,1480,4865
20240516,113700,2091847218,1482,1482,1482,1482,5
20240516,113600,2091839808,1481,1480,1482,1480,2322
20240516,113500,2088400918,1480,1482,1482,1480,713
20240516,113400,2087344852,1481,1482,1482,1481,10174
20240516,113300,2072277116,1482,1482,1482,1481,4685
20240516,113200,2065335208,1483,1484,1484,1482,10589
20240516,113100,2049637111,1483,1483,1484,1483,8847
20240516,113000,2036517008,1483,1484,1484,1483,12410
20240516,112900,2018112657,1484,1484,1484,1483,1175
20240516,112800,2016368967,1484,1484,1484,1484,1712
20240516,112700,2013828359,1484,1483,1484,1483,1515
20240516,112600,2011581103,1483,1483,1483,1483,39
20240516,112500,2011523266,1484,1484,1484,1483,1339
20240516,112400,2009536690,1484,1483,1484,1483,1066
20240516,112300,2007955783,1483,1484,1484,1483,402
20240516,112200,2007359610,1483,1483,1483,1483,250
20240516,112100,2006988860,1484,1483,1484,1483,3447
20240516,112000,2001874948,1484,1484,1484,1483,833
20240516,111900,2000639139,1483,1484,1484,1483,4202
20240516,111800,1994407572,1483,1483,1483,1483,65
20240516,111700,1994311177,1483,1485,1485,1483,6718
20240516,111600,1984341813,1485,1485,1486,1484,5570
20240516,111500,1976073659,1485,1487,1487,1485,13127
20240516,111400,1956577476,1487,1488,1488,1487,4418
20240516,111300,1950007908,1488,1489,1489,1488,2054
20240516,111200,1946950003,1489,1489,1489,1489,5
20240516,111100,1946942558,1490,1489,1490,1489,1750
20240516,111000,1944336401,1489,1489,1489,1489,4026
20240516,110900,1938341687,1489,1490,1490,1489,903
20240516,110800,1936996617,1490,1489,1490,1489,2377
20240516,110700,1933457234,1489,1488,1489,1488,4219
20240516,110600,1927175434,1486,1488,1488,1486,410
20240516,110500,1926566154,1486,1486,1486,1486,216
20240516,110400,1926245178,1486,1488,1488,1485,51
20240516,110300,1926169301,1488,1488,1489,1488,169
20240516,110200,1925917824,1488,1488,1488,1485,2084
20240516,110100,1922821293,1488,1489,1489,1485,7852
20240516,110000,1911141095,1489,1485,1489,1485,959
20240516,105900,1909714333,1486,1484,1488,1484,4879
20240516,105800,1902467392,1484,1484,1486,1484,1211
20240516,105700,1900670228,1484,1485,1485,1484,1773
20240516,105600,1898038218,1485,1486,1486,1485,432
20240516,105500,1897396647,1486,1487,1487,1486,1069
20240516,105400,1895808112,1487,1486,1487,1485,400
20240516,105300,1895213899,1485,1485,1485,1485,3151
20240516,105200,1890534664,1488,1488,1488,1484,22937
20240516,105100,1856479555,1488,1489,1489,1488,4970
20240516,105000,1849081194,1488,1488,1489,1488,2118
20240516,104900,1845929543,1488,1489,1489,1488,492
20240516,104800,1845197324,1489,1490,1490,1489,4762
20240516,104700,1838106702,1489,1489,1490,1489,3222
20240516,104600,1833309038,1489,1488,1489,1488,2511
20240516,104500,1829570670,1488,1489,1489,1488,744
20240516,104400,1828463565,1488,1489,1490,1488,4315
20240516,104300,1822039890,1488,1491,1491,1488,3706
20240516,104200,1816518531,1491,1487,1492,1487,33527
20240516,104100,1766538493,1487,1482,1487,1481,17964
20240516,104000,1739854170,1481,1481,1481,1481,170
20240516,103900,1739602400,1482,1481,1482,1481,35
20240516,103800,1739550564,1480,1479,1481,1479,7795
20240516,103700,1728011495,1480,1480,1480,1479,7692
20240516,103600,1716632335,1479,1479,1480,1479,3946
20240516,103500,1710792699,1480,1481,1481,1480,5899
20240516,103400,1702061483,1480,1480,1480,1479,3997
20240516,103300,1696146537,1480,1479,1480,1479,413
20240516,103200,1695535695,1479,1479,1479,1479,3535
20240516,103100,1690307430,1480,1479,1480,1479,5166
20240516,103000,1682666901,1479,1479,1480,1479,2537
20240516,102900,1678912429,1480,1479,1480,1479,633
20240516,102800,1677975628,1480,1479,1480,1479,1425
20240516,102700,1675868052,1479,1480,1480,1479,2505
20240516,102600,1672162606,1480,1479,1480,1479,3592
20240516,102500,1666850034,1479,1479,1480,1479,8136
20240516,102400,1654816840,1479,1479,1479,1479,422
20240516,102300,1654192702,1480,1479,1480,1477,15597
20240516,102200,1631140322,1480,1480,1480,1479,4296
20240516,102100,1624785079,1480,1480,1480,1479,4786
20240516,102000,1617703925,1479,1481,1483,1479,3253
20240516,101900,1612889495,1480,1480,1480,1480,3967
20240516,101800,1607018335,1480,1479,1480,1478,7586
20240516,101700,1595800085,1479,1479,1479,1478,4268
20240516,101600,1589489328,1479,1479,1479,1478,2001
20240516,101500,1586530869,1478,1479,1479,1478,3042
20240516,101400,1582033378,1479,1480,1480,1479,1388
20240516,101300,1579980438,1479,1479,1480,1479,6650
20240516,101200,1570145078,1479,1480,1480,1478,1275
20240516,101100,1568259374,1479,1479,1479,1479,1295
20240516,101000,1566344069,1478,1481,1481,1478,3637
20240516,100900,1560963116,1481,1483,1484,1481,14152
20240516,100800,1539990843,1483,1485,1485,1483,3272
20240516,100700,1535135467,1486,1485,1486,1485,2569
20240516,100600,1531320233,1485,1486,1486,1481,5023
20240516,100500,1523873844,1485,1486,1486,1484,3104
20240516,100400,1519264452,1485,1485,1485,1485,37
20240516,100300,1519209507,1485,1486,1486,1485,1208
20240516,100200,1517415619,1485,1482,1486,1482,13723
20240516,100100,1497036734,1481,1481,1481,1480,3611
20240516,100000,1491689843,1480,1481,1481,1480,6189
20240516,095900,1482527709,1479,1480,1481,1479,571
20240516,095800,1481682503,1479,1478,1481,1477,24926
20240516,095700,1444829457,1478,1477,1478,1476,16769
20240516,095600,1420069774,1477,1477,1478,1477,15159
20240516,095500,1397679465,1477,1479,1479,1477,1541
20240516,095400,1395402318,1479,1478,1479,1477,10597
20240516,095300,1379744976,1477,1478,1479,1477,6755
20240516,095200,1369764496,1479,1478,1479,1477,8481
20240516,095100,1357233134,1479,1479,1479,1478,8969
20240516,095000,1343976179,1479,1478,1479,1478,13181
20240516,094900,1324488232,1478,1478,1480,1478,8840
20240516,094800,1311415437,1479,1479,1480,1479,7228
20240516,094700,1300722955,1480,1480,1480,1479,3782
20240516,094600,1295125599,1480,1480,1480,1478,5739
20240516,094500,1286638705,1480,1479,1480,1479,2677
20240516,094400,1282677822,1479,1478,1479,1478,3592
20240516,094300,1277367661,1478,1482,1482,1478,12729
20240516,094200,1258522564,1483,1482,1484,1482,2912
20240516,094100,1254205644,1482,1484,1484,1482,1784
20240516,094000,1251560492,1484,1482,1484,1482,491
20240516,093900,1250831868,1481,1484,1484,1481,1129
20240516,093800,1249158981,1485,1484,1485,1481,1476
20240516,093700,1246968705,1485,1481,1485,1481,4897
20240516,093600,1239706949,1481,1478,1481,1478,2616
20240516,093500,1235839052,1478,1480,1480,1478,5909
20240516,093400,1227102935,1480,1480,1480,1478,6091
20240516,093300,1218090850,1480,1480,1480,1479,8843
20240516,093200,1205006272,1481,1486,1488,1481,16922
20240516,093100,1179884337,1486,1488,1489,1486,9007
20240516,093000,1166486024,1490,1492,1492,1489,7979
20240516,092900,1154589749,1492,1493,1493,1490,19620
20240516,092800,1125330359,1493,1494,1494,1492,1670
20240516,092700,1122836644,1494,1492,1495,1491,19828
20240516,092600,1093244435,1491,1492,1494,1491,7638
20240516,092500,1081847386,1492,1494,1495,1492,4708
20240516,092400,1074816181,1494,1485,1494,1484,30040
20240516,092300,1030054913,1485,1485,1486,1484,10244
20240516,092200,1014842708,1485,1490,1490,1485,27320
20240516,092100,974247069,1490,1477,1490,1477,36574
20240516,092000,919978374,1477,1474,1477,1473,21217
20240516,091900,888698946,1473,1473,1475,1472,45644
20240516,091800,821464780,1473,1475,1476,1472,44610
20240516,091700,755761397,1475,1476,1477,1474,9716
20240516,091600,741427008,1476,1479,1479,1475,28482
20240516,091500,699385048,1479,1480,1480,1479,9155
20240516,091400,685843331,1479,1477,1480,1477,14066
20240516,091300,665040859,1477,1478,1479,1477,16120
20240516,091200,641216818,1479,1481,1481,1478,17412
20240516,091100,615453778,1481,1482,1482,1481,19761
20240516,091000,586180249,1482,1481,1485,1481,18821
20240516,090900,558290620,1481,1479,1483,1479,27410
20240516,090800,517709468,1477,1481,1481,1472,36586
20240516,090700,463634704,1481,1483,1483,1480,65565
20240516,090600,366551225,1483,1485,1487,1483,29486
20240516,090500,322769911,1485,1488,1488,1485,25615
20240516,090400,284699862,1488,1496,1496,1487,27844
20240516,090300,243200115,1496,1490,1496,1487,25972
20240516,090200,204511376,1490,1486,1495,1485,46440
20240516,090100,135462119,1486,1498,1498,1485,11731
20240516,090000,118019173,1498,1500,1500,1484,78832