KissMeData/039570/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,192100,29472810590,9700,9700,9700,9700,17032
20240513,192000,29472810590,9700,9700,9700,9700,0
20240513,191900,29472810590,9700,9700,9700,9700,0
20240513,191800,29472810590,9700,9700,9700,9700,0
20240513,191700,29472810590,9700,9700,9700,9700,0
20240513,191600,29472810590,9700,9700,9700,9700,0
20240513,191500,29472810590,9700,9700,9700,9700,0
20240513,191400,29472810590,9700,9700,9700,9700,0
20240513,191300,29472810590,9700,9700,9700,9700,0
20240513,191200,29472810590,9700,9700,9700,9700,0
20240513,191100,29472810590,9700,9700,9700,9700,0
20240513,191000,29472810590,9700,9700,9700,9700,0
20240513,190900,29472810590,9700,9700,9700,9700,0
20240513,190800,29472810590,9700,9700,9700,9700,0
20240513,190700,29472810590,9700,9700,9700,9700,0
20240513,190600,29472810590,9700,9700,9700,9700,0
20240513,190500,29472810590,9700,9700,9700,9700,0
20240513,190400,29472810590,9700,9700,9700,9700,0
20240513,190300,29472810590,9700,9700,9700,9700,0
20240513,190200,29472810590,9700,9700,9700,9700,0
20240513,190100,29472810590,9700,9700,9700,9700,0
20240513,190000,29472810590,9700,9700,9700,9700,0
20240513,185900,29472810590,9700,9700,9700,9700,0
20240513,185800,29472810590,9700,9700,9700,9700,0
20240513,185700,29472810590,9700,9700,9700,9700,0
20240513,185600,29472810590,9700,9700,9700,9700,0
20240513,185500,29472810590,9700,9700,9700,9700,0
20240513,185400,29472810590,9700,9700,9700,9700,0
20240513,185300,29472810590,9700,9700,9700,9700,0
20240513,185200,29472810590,9700,9700,9700,9700,0
20240513,185100,29472810590,9700,9700,9700,9700,17032
20240513,185000,29472810590,9700,9700,9700,9700,0
20240513,184900,29472810590,9700,9700,9700,9700,0
20240513,184800,29472810590,9700,9700,9700,9700,0
20240513,184700,29472810590,9700,9700,9700,9700,0
20240513,184600,29472810590,9700,9700,9700,9700,0
20240513,184500,29472810590,9700,9700,9700,9700,0
20240513,184400,29472810590,9700,9700,9700,9700,0
20240513,184300,29472810590,9700,9700,9700,9700,0
20240513,184200,29472810590,9700,9700,9700,9700,0
20240513,184100,29472810590,9700,9700,9700,9700,0
20240513,184000,29472810590,9700,9700,9700,9700,0
20240513,183900,29472810590,9700,9700,9700,9700,0
20240513,183800,29472810590,9700,9700,9700,9700,0
20240513,183700,29472810590,9700,9700,9700,9700,0
20240513,183600,29472810590,9700,9700,9700,9700,0
20240513,183500,29472810590,9700,9700,9700,9700,0
20240513,183400,29472810590,9700,9700,9700,9700,0
20240513,183300,29472810590,9700,9700,9700,9700,0
20240513,183200,29472810590,9700,9700,9700,9700,0
20240513,183100,29472810590,9700,9700,9700,9700,0
20240513,183000,29472810590,9700,9700,9700,9700,0
20240513,182900,29472810590,9700,9700,9700,9700,0
20240513,182800,29472810590,9700,9700,9700,9700,0
20240513,182700,29472810590,9700,9700,9700,9700,0
20240513,182600,29472810590,9700,9700,9700,9700,0
20240513,182500,29472810590,9700,9700,9700,9700,0
20240513,182400,29472810590,9700,9700,9700,9700,0
20240513,182300,29472810590,9700,9700,9700,9700,0
20240513,182200,29472810590,9700,9700,9700,9700,0
20240513,182100,29472810590,9700,9700,9700,9700,17032
20240513,182000,29472810590,9700,9700,9700,9700,0
20240513,181900,29472810590,9700,9700,9700,9700,0
20240513,181800,29472810590,9700,9700,9700,9700,0
20240513,181700,29472810590,9700,9700,9700,9700,0
20240513,181600,29472810590,9700,9700,9700,9700,0
20240513,181500,29472810590,9700,9700,9700,9700,0
20240513,181400,29472810590,9700,9700,9700,9700,0
20240513,181300,29472810590,9700,9700,9700,9700,0
20240513,181200,29472810590,9700,9700,9700,9700,0
20240513,181100,29472810590,9700,9700,9700,9700,0
20240513,181000,29472810590,9700,9700,9700,9700,0
20240513,180900,29472810590,9700,9700,9700,9700,0
20240513,180800,29472810590,9700,9700,9700,9700,0
20240513,180700,29472810590,9700,9700,9700,9700,0
20240513,180600,29472810590,9700,9700,9700,9700,0
20240513,180500,29472810590,9700,9700,9700,9700,0
20240513,180400,29472810590,9700,9700,9700,9700,0
20240513,180300,29472810590,9700,9700,9700,9700,0
20240513,180200,29472810590,9700,9700,9700,9700,0
20240513,180100,29472810590,9700,9700,9700,9700,0
20240513,180000,29472810590,9700,9700,9700,9700,0
20240513,175900,29472810590,9700,9700,9700,9700,0
20240513,175800,29472810590,9700,9700,9700,9700,0
20240513,175700,29472810590,9700,9700,9700,9700,0
20240513,175600,29472810590,9700,9700,9700,9700,0
20240513,175500,29472810590,9700,9700,9700,9700,0
20240513,175400,29472810590,9700,9700,9700,9700,0
20240513,175300,29472810590,9700,9700,9700,9700,0
20240513,175200,29472810590,9700,9700,9700,9700,0
20240513,175100,29472810590,9700,9700,9700,9700,17032
20240513,175000,29472810590,9700,9700,9700,9700,0
20240513,174900,29472810590,9700,9700,9700,9700,0
20240513,174800,29472810590,9700,9700,9700,9700,0
20240513,174700,29472810590,9700,9700,9700,9700,0
20240513,174600,29472810590,9700,9700,9700,9700,0
20240513,174500,29472810590,9700,9700,9700,9700,0
20240513,174400,29472810590,9700,9700,9700,9700,0
20240513,174300,29472810590,9700,9700,9700,9700,0
20240513,174200,29472810590,9700,9700,9700,9700,0
20240513,174100,29472810590,9700,9700,9700,9700,0
20240513,174000,29472810590,9700,9700,9700,9700,0
20240513,173900,29472810590,9700,9700,9700,9700,0
20240513,173800,29472810590,9700,9700,9700,9700,0
20240513,173700,29472810590,9700,9700,9700,9700,0
20240513,173600,29472810590,9700,9700,9700,9700,0
20240513,173500,29472810590,9700,9700,9700,9700,0
20240513,173400,29472810590,9700,9700,9700,9700,0
20240513,173300,29472810590,9700,9700,9700,9700,0
20240513,173200,29472810590,9700,9700,9700,9700,0
20240513,173100,29472810590,9700,9700,9700,9700,0
20240513,173000,29472810590,9700,9700,9700,9700,0
20240513,172900,29472810590,9700,9700,9700,9700,0
20240513,172800,29472810590,9700,9700,9700,9700,0
20240513,172700,29472810590,9700,9700,9700,9700,0
20240513,172600,29472810590,9700,9700,9700,9700,0
20240513,172500,29472810590,9700,9700,9700,9700,0
20240513,172400,29472810590,9700,9700,9700,9700,0
20240513,172300,29472810590,9700,9700,9700,9700,0
20240513,172200,29472810590,9700,9700,9700,9700,0
20240513,172100,29472810590,9700,9700,9700,9700,17032
20240513,172000,29472810590,9700,9700,9700,9700,0
20240513,171900,29472810590,9700,9700,9700,9700,0
20240513,171800,29472810590,9700,9700,9700,9700,0
20240513,171700,29472810590,9700,9700,9700,9700,0
20240513,171600,29472810590,9700,9700,9700,9700,0
20240513,171500,29472810590,9700,9700,9700,9700,0
20240513,171400,29472810590,9700,9700,9700,9700,0
20240513,171300,29472810590,9700,9700,9700,9700,0
20240513,171200,29472810590,9700,9700,9700,9700,0
20240513,171100,29472810590,9700,9700,9700,9700,0
20240513,171000,29472810590,9700,9700,9700,9700,0
20240513,170900,29472810590,9700,9700,9700,9700,0
20240513,170800,29472810590,9700,9700,9700,9700,0
20240513,170700,29472810590,9700,9700,9700,9700,0
20240513,170600,29472810590,9700,9700,9700,9700,0
20240513,170500,29472810590,9700,9700,9700,9700,0
20240513,170400,29472810590,9700,9700,9700,9700,0
20240513,170300,29472810590,9700,9700,9700,9700,0
20240513,170200,29472810590,9700,9700,9700,9700,0
20240513,170100,29472810590,9700,9700,9700,9700,0
20240513,170000,29472810590,9700,9700,9700,9700,0
20240513,165900,29472810590,9700,9700,9700,9700,0
20240513,165800,29472810590,9700,9700,9700,9700,0
20240513,165700,29472810590,9700,9700,9700,9700,0
20240513,165600,29472810590,9700,9700,9700,9700,0
20240513,165500,29472810590,9700,9700,9700,9700,0
20240513,165400,29472810590,9700,9700,9700,9700,0
20240513,165300,29472810590,9700,9700,9700,9700,0
20240513,165200,29472810590,9700,9700,9700,9700,0
20240513,165100,29472810590,9700,9700,9700,9700,17032
20240513,165000,29472810590,9700,9700,9700,9700,0
20240513,164900,29472810590,9700,9700,9700,9700,0
20240513,164800,29472810590,9700,9700,9700,9700,0
20240513,164700,29472810590,9700,9700,9700,9700,0
20240513,164600,29472810590,9700,9700,9700,9700,0
20240513,164500,29472810590,9700,9700,9700,9700,0
20240513,164400,29472810590,9700,9700,9700,9700,0
20240513,164300,29472810590,9700,9700,9700,9700,0
20240513,164200,29472810590,9700,9700,9700,9700,0
20240513,164100,29472810590,9700,9700,9700,9700,0
20240513,164000,29472810590,9700,9700,9700,9700,0
20240513,163900,29472810590,9700,9700,9700,9700,0
20240513,163800,29472810590,9700,9700,9700,9700,0
20240513,163700,29472810590,9700,9700,9700,9700,0
20240513,163600,29472810590,9700,9700,9700,9700,0
20240513,163500,29472810590,9700,9700,9700,9700,0
20240513,163400,29472810590,9700,9700,9700,9700,0
20240513,163300,29472810590,9700,9700,9700,9700,0
20240513,163200,29472810590,9700,9700,9700,9700,0
20240513,163100,29472810590,9700,9700,9700,9700,0
20240513,163000,29472810590,9700,9700,9700,9700,0
20240513,162900,29472810590,9700,9700,9700,9700,0
20240513,162800,29472810590,9700,9700,9700,9700,0
20240513,162700,29472810590,9700,9700,9700,9700,0
20240513,162600,29472810590,9700,9700,9700,9700,0
20240513,162500,29472810590,9700,9700,9700,9700,0
20240513,162400,29472810590,9700,9700,9700,9700,0
20240513,162300,29472810590,9700,9700,9700,9700,0
20240513,162200,29472810590,9700,9700,9700,9700,0
20240513,162100,29472810590,9700,9700,9700,9700,17032
20240513,162000,29472810590,9700,9700,9700,9700,0
20240513,161900,29472810590,9700,9700,9700,9700,0
20240513,161800,29472810590,9700,9700,9700,9700,0
20240513,161700,29472810590,9700,9700,9700,9700,0
20240513,161600,29472810590,9700,9700,9700,9700,0
20240513,161500,29472810590,9700,9700,9700,9700,0
20240513,161400,29472810590,9700,9700,9700,9700,0
20240513,161300,29472810590,9700,9700,9700,9700,0
20240513,161200,29472810590,9700,9700,9700,9700,0
20240513,161100,29472810590,9700,9700,9700,9700,0
20240513,161000,29472810590,9700,9700,9700,9700,0
20240513,160900,29472810590,9700,9700,9700,9700,0
20240513,160800,29472810590,9700,9700,9700,9700,0
20240513,160700,29472810590,9700,9700,9700,9700,0
20240513,160600,29472810590,9700,9700,9700,9700,0
20240513,160500,29472810590,9700,9700,9700,9700,0
20240513,160400,29472810590,9700,9700,9700,9700,0
20240513,160300,29472810590,9700,9700,9700,9700,0
20240513,160200,29472810590,9700,9700,9700,9700,0
20240513,160100,29472810590,9700,9700,9700,9700,0
20240513,160000,29472810590,9700,9700,9700,9700,0
20240513,155900,29472810590,9700,9700,9700,9700,0
20240513,155800,29472810590,9700,9700,9700,9700,0
20240513,155700,29472810590,9700,9700,9700,9700,0
20240513,155600,29472810590,9700,9700,9700,9700,0
20240513,155500,29472810590,9700,9700,9700,9700,0
20240513,155400,29472810590,9700,9700,9700,9700,0
20240513,155300,29472810590,9700,9700,9700,9700,0
20240513,155200,29472810590,9700,9700,9700,9700,0
20240513,155100,29472810590,9700,9700,9700,9700,17032
20240513,155000,29472810590,9700,9700,9700,9700,0
20240513,154900,29472810590,9700,9700,9700,9700,0
20240513,154800,29472810590,9700,9700,9700,9700,0
20240513,154700,29472810590,9700,9700,9700,9700,0
20240513,154600,29472810590,9700,9700,9700,9700,0
20240513,154500,29472810590,9700,9700,9700,9700,0
20240513,154400,29472810590,9700,9700,9700,9700,0
20240513,154300,29472810590,9700,9700,9700,9700,0
20240513,154200,29472810590,9700,9700,9700,9700,0
20240513,154100,29472810590,9700,9700,9700,9700,0
20240513,154000,29472810590,9700,9700,9700,9700,0
20240513,153900,29472810590,9700,9700,9700,9700,0
20240513,153800,29472810590,9700,9700,9700,9700,0
20240513,153700,29472810590,9700,9700,9700,9700,0
20240513,153600,29472810590,9700,9700,9700,9700,0
20240513,153500,29472810590,9700,9700,9700,9700,0
20240513,153400,29472810590,9700,9700,9700,9700,0
20240513,153300,29472810590,9700,9700,9700,9700,0
20240513,153200,29472810590,9700,9700,9700,9700,0
20240513,153100,29472810590,9700,9700,9700,9700,0
20240513,153000,29472810590,9700,9700,9700,9700,17032
20240513,152900,29307600190,9640,9640,9640,9640,0
20240513,152800,29307600190,9640,9640,9640,9640,0
20240513,152700,29307600190,9640,9640,9640,9640,0
20240513,152600,29307600190,9640,9640,9640,9640,0
20240513,152500,29307600190,9640,9640,9640,9640,0
20240513,152400,29307600190,9640,9640,9640,9640,0
20240513,152300,29307600190,9640,9640,9640,9640,0
20240513,152200,29307600190,9640,9640,9640,9640,0
20240513,152100,29307600190,9640,9640,9640,9640,0
20240513,152000,29307600190,9640,9640,9640,9640,0
20240513,151900,29307600190,9640,9610,9670,9590,12371
20240513,151800,29188294410,9620,9630,9630,9590,7633
20240513,151700,29114983510,9630,9650,9660,9620,8038
20240513,151600,29037500670,9650,9670,9670,9610,6549
20240513,151500,28974459710,9670,9730,9760,9650,13338
20240513,151400,28845125870,9750,9770,9810,9710,9523
20240513,151300,28752218100,9730,9810,9830,9720,10533
20240513,151200,28649282920,9800,9910,9940,9710,15930
20240513,151100,28492728560,9940,9960,9980,9910,11586
20240513,151000,28377638770,9960,10060,10060,9950,13498
20240513,150900,28242709060,10050,10080,10170,10000,27197
20240513,150800,27968514250,10080,9690,10100,9670,29816
20240513,150700,27673889720,9690,9740,9760,9620,11460
20240513,150600,27562953220,9770,9740,9840,9650,13759
20240513,150500,27429360800,9750,9560,9760,9550,21708
20240513,150400,27219949050,9550,9770,9830,9500,35586
20240513,150300,26876329490,9770,10120,10120,9580,55748
20240513,150200,26326674190,10120,10200,10200,10120,5813
20240513,150100,26267625450,10200,10210,10220,10180,2255
20240513,150000,26244623660,10220,10200,10220,10200,1082
20240513,145900,26233568920,10220,10180,10220,10180,2310
20240513,145800,26210003800,10180,10180,10180,10160,953
20240513,145700,26200309440,10170,10170,10170,10120,5905
20240513,145600,26140363820,10170,10170,10180,10160,1063
20240513,145500,26129550760,10170,10170,10200,10160,1788
20240513,145400,26111356430,10170,10200,10220,10160,3224
20240513,145300,26078503210,10220,10200,10230,10170,492
20240513,145200,26073481670,10210,10220,10250,10200,2382
20240513,145100,26049118200,10210,10170,10210,10150,2388
20240513,145000,26024832010,10170,10180,10220,10170,1455
20240513,144900,26010019330,10180,10200,10200,10170,219
20240513,144800,26007791000,10200,10170,10210,10160,2033
20240513,144700,25987114450,10170,10190,10200,10160,3866
20240513,144600,25947786750,10190,10170,10200,10160,1762
20240513,144500,25929848270,10170,10200,10210,10160,2740
20240513,144400,25901953850,10200,10200,10210,10190,1989
20240513,144300,25881658790,10210,10170,10210,10170,1215
20240513,144200,25869285520,10170,10230,10230,10130,8622
20240513,144100,25781604380,10230,10260,10260,10230,1675
20240513,144000,25764440040,10260,10260,10290,10260,4032
20240513,143900,25723032690,10260,10240,10260,10240,1568
20240513,143800,25706966550,10240,10240,10240,10210,781
20240513,143700,25698978820,10240,10230,10240,10220,1648
20240513,143600,25682127470,10220,10230,10230,10210,717
20240513,143500,25674800070,10220,10240,10250,10210,5011
20240513,143400,25623555710,10240,10220,10240,10210,2060
20240513,143300,25602463960,10210,10190,10210,10190,522
20240513,143200,25597137920,10200,10240,10240,10190,1534
20240513,143100,25581494370,10210,10230,10250,10200,3339
20240513,143000,25547328840,10230,10190,10240,10190,2921
20240513,142900,25517496500,10200,10200,10200,10180,4707
20240513,142800,25469501310,10190,10180,10200,10170,1213
20240513,142700,25457141820,10170,10170,10190,10170,578
20240513,142600,25451256500,10170,10190,10200,10160,2900
20240513,142500,25421747830,10190,10200,10200,10190,7102
20240513,142400,25349314330,10200,10170,10200,10170,3434
20240513,142300,25314303370,10170,10170,10170,10160,378
20240513,142200,25310460470,10160,10150,10180,10150,2447
20240513,142100,25285575840,10160,10180,10180,10160,2986
20240513,142000,25255212700,10190,10120,10190,10110,2372
20240513,141900,25231182780,10110,10170,10180,10110,3941
20240513,141800,25191281150,10170,10170,10180,10120,5551
20240513,141700,25134941900,10190,10170,10190,10140,3768
20240513,141600,25096639250,10180,10160,10190,10150,1808
20240513,141500,25078247280,10150,10150,10160,10140,3226
20240513,141400,25045514860,10160,10180,10190,10130,5106
20240513,141300,24993687860,10190,10150,10190,10120,1928
20240513,141200,24974072680,10150,10210,10210,10090,28232
20240513,141100,24688022500,10200,10230,10240,10200,4695
20240513,141000,24640058530,10240,10250,10250,10200,3948
20240513,140900,24599730880,10250,10270,10270,10210,5013
20240513,140800,24548385490,10270,10230,10310,10230,5413
20240513,140700,24492860500,10220,10170,10240,10160,6479
20240513,140600,24426839990,10170,10270,10280,10150,15577
20240513,140500,24268154970,10260,10390,10390,10260,15862
20240513,140400,24104156910,10400,10390,10400,10390,24874
20240513,140300,23845477280,10400,10400,10400,10340,46217
20240513,140200,23365021730,10400,10400,10400,10380,48049
20240513,140100,22865327940,10400,10400,10400,10390,5497
20240513,140000,22808161440,10400,10390,10400,10380,20326
20240513,135900,22596807000,10390,10390,10390,10380,3443
20240513,135800,22561050580,10390,10380,10390,10350,1806
20240513,135700,22542300310,10380,10350,10390,10350,1616
20240513,135600,22525533500,10350,10370,10380,10350,1550
20240513,135500,22509462550,10380,10350,10380,10330,1400
20240513,135400,22494939270,10340,10370,10370,10330,2121
20240513,135300,22472989020,10380,10380,10380,10360,2575
20240513,135200,22446280840,10370,10370,10380,10370,465
20240513,135100,22441456650,10360,10380,10380,10350,3978
20240513,135000,22400236420,10380,10380,10380,10370,794
20240513,134900,22391997390,10370,10390,10390,10360,1552
20240513,134800,22375896660,10390,10390,10390,10370,835
20240513,134700,22367224590,10370,10380,10390,10370,2172
20240513,134600,22344669830,10370,10380,10390,10370,1799
20240513,134500,22325988170,10380,10350,10380,10340,1548
20240513,134400,22309943490,10360,10360,10370,10350,1124
20240513,134300,22298298040,10350,10350,10360,10340,1301
20240513,134200,22284833160,10350,10330,10370,10310,3173
20240513,134100,22252028190,10320,10390,10390,10320,5305
20240513,134000,22197048580,10380,10390,10400,10370,7722
20240513,133900,22116876700,10390,10390,10400,10390,4698
20240513,133800,22068037290,10390,10400,10400,10390,5222
20240513,133700,22013742890,10400,10390,10400,10380,10078
20240513,133600,21908963650,10390,10380,10390,10370,3512
20240513,133500,21872497670,10390,10390,10390,10370,4382
20240513,133400,21826992020,10390,10390,10390,10380,4378
20240513,133300,21781516550,10380,10380,10380,10370,7023
20240513,133200,21708622180,10380,10340,10380,10330,8144
20240513,133100,21624181660,10330,10300,10330,10300,10257
20240513,133000,21518312090,10280,10290,10300,10280,6607
20240513,132900,21450279220,10290,10280,10290,10270,984
20240513,132800,21440156550,10280,10290,10300,10280,4268
20240513,132700,21396214290,10290,10280,10290,10280,1338
20240513,132600,21382451020,10270,10280,10280,10270,2215
20240513,132500,21359687560,10280,10280,10280,10270,1553
20240513,132400,21343730090,10280,10250,10280,10240,6958
20240513,132300,21272373890,10250,10230,10250,10230,4994
20240513,132200,21221225460,10220,10220,10220,10210,282
20240513,132100,21218343480,10220,10210,10230,10190,1774
20240513,132000,21200220020,10210,10200,10210,10190,3848
20240513,131900,21160952270,10210,10200,10220,10200,929
20240513,131800,21151467020,10200,10200,10200,10190,489
20240513,131700,21146479280,10200,10170,10200,10170,136
20240513,131600,21145095450,10180,10170,10230,10170,2120
20240513,131500,21123437170,10190,10160,10190,10150,5913
20240513,131400,21063390790,10160,10190,10200,10160,1543
20240513,131300,21047688210,10190,10170,10210,10170,895
20240513,131200,21038581140,10170,10210,10220,10160,4991
20240513,131100,20987715860,10220,10230,10230,10220,3376
20240513,131000,20953195310,10230,10230,10230,10220,541
20240513,130900,20947662820,10230,10220,10230,10210,2016
20240513,130800,20927063060,10220,10200,10220,10200,667
20240513,130700,20920252830,10200,10200,10210,10200,1106
20240513,130600,20908969640,10200,10210,10210,10200,764
20240513,130500,20901172460,10210,10200,10210,10200,346
20240513,130400,20897639880,10200,10200,10210,10190,3765
20240513,130300,20859249360,10200,10200,10200,10190,497
20240513,130200,20854181220,10200,10200,10200,10190,1874
20240513,130100,20835066550,10190,10170,10200,10170,3920
20240513,130000,20795140710,10180,10170,10180,10150,685
20240513,125900,20788177940,10150,10170,10170,10150,1951
20240513,125800,20768345550,10170,10150,10170,10140,827
20240513,125700,20759946160,10160,10160,10170,10140,4353
20240513,125600,20715726400,10160,10160,10170,10160,424
20240513,125500,20711416330,10170,10160,10170,10160,537
20240513,125400,20705955600,10160,10160,10170,10160,436
20240513,125300,20701524610,10160,10160,10170,10150,535
20240513,125200,20696087740,10160,10160,10170,10160,385
20240513,125100,20692173900,10160,10160,10160,10150,1240
20240513,125000,20679575630,10160,10140,10160,10140,548
20240513,124900,20674010710,10140,10150,10160,10130,1435
20240513,124800,20659458620,10150,10140,10150,10130,678
20240513,124700,20652580980,10130,10140,10140,10110,259
20240513,124600,20649955410,10140,10150,10150,10140,685
20240513,124500,20643005670,10140,10120,10150,10120,918
20240513,124400,20633708700,10130,10130,10130,10120,432
20240513,124300,20629334240,10140,10140,10140,10130,181
20240513,124200,20627499430,10140,10140,10150,10140,402
20240513,124100,20623422620,10120,10120,10150,10120,1663
20240513,124000,20606577950,10120,10110,10120,10100,556
20240513,123900,20600956140,10100,10080,10100,10080,1177
20240513,123800,20589086280,10070,10090,10100,10070,2166
20240513,123700,20567245380,10090,10120,10120,10080,3727
20240513,123600,20529606840,10110,10110,10120,10100,960
20240513,123500,20519904180,10140,10160,10170,10120,2140
20240513,123400,20498196510,10160,10160,10170,10150,1253
20240513,123300,20485458420,10150,10130,10160,10130,641
20240513,123200,20478956300,10130,10140,10150,10130,1044
20240513,123100,20468370300,10140,10150,10180,10120,863
20240513,123000,20459620640,10140,10130,10140,10120,922
20240513,122900,20450284720,10130,10130,10130,10110,856
20240513,122800,20441628580,10110,10100,10150,10100,318
20240513,122700,20438409530,10100,10080,10200,10060,5375
20240513,122600,20383890800,10080,10050,10090,10050,3860
20240513,122500,20345087730,10050,10070,10090,10050,3741
20240513,122400,20307431960,10070,10080,10100,10070,5114
20240513,122300,20255828650,10070,10120,10150,10050,8730
20240513,122200,20167770820,10110,10170,10170,10110,4486
20240513,122100,20122288880,10170,10190,10190,10160,2461
20240513,122000,20097258200,10200,10200,10200,10190,431
20240513,121900,20092863110,10200,10200,10210,10200,544
20240513,121800,20087313650,10200,10230,10230,10190,2621
20240513,121700,20060547710,10230,10240,10240,10220,915
20240513,121600,20051183860,10240,10260,10260,10230,495
20240513,121500,20046112050,10260,10260,10260,10260,355
20240513,121400,20042469750,10260,10250,10260,10250,370
20240513,121300,20038675180,10250,10240,10260,10240,741
20240513,121200,20031086080,10260,10260,10260,10250,1235
20240513,121100,20018425150,10260,10250,10280,10250,163
20240513,121000,20016752090,10270,10240,10290,10240,74
20240513,120900,20015992220,10220,10260,10260,10210,1635
20240513,120800,19999259340,10260,10270,10300,10250,481
20240513,120700,19994314790,10280,10290,10300,10260,1702
20240513,120600,19976828490,10300,10300,10300,10280,352
20240513,120500,19973204000,10290,10300,10310,10270,789
20240513,120400,19965084120,10310,10280,10320,10280,5403
20240513,120300,19909431430,10280,10270,10290,10250,2267
20240513,120200,19886131350,10270,10260,10280,10250,4168
20240513,120100,19843348050,10260,10270,10270,10260,1105
20240513,120000,19832004410,10270,10270,10280,10250,1436
20240513,115900,19817257690,10270,10260,10270,10250,398
20240513,115800,19813171330,10260,10260,10270,10260,1613
20240513,115700,19796621460,10270,10270,10270,10250,172
20240513,115600,19794856160,10250,10270,10280,10250,946
20240513,115500,19785145320,10280,10250,10280,10240,45
20240513,115400,19784684060,10240,10280,10280,10230,315
20240513,115300,19781447070,10280,10230,10280,10220,799
20240513,115200,19773252640,10220,10250,10250,10220,494
20240513,115100,19768200560,10250,10270,10270,10230,393
20240513,115000,19764170360,10270,10240,10290,10230,1400
20240513,114900,19749787090,10280,10230,10290,10230,2199
20240513,114800,19727188080,10230,10260,10270,10210,1674
20240513,114700,19710034320,10260,10240,10260,10230,609
20240513,114600,19703789890,10260,10150,10260,10150,1265
20240513,114500,19690880050,10170,10140,10170,10140,602
20240513,114400,19684769680,10140,10130,10150,10130,570
20240513,114300,19678994450,10130,10120,10130,10120,628
20240513,114200,19672638980,10120,10100,10120,10100,526
20240513,114100,19667324010,10100,10120,10120,10100,1019
20240513,114000,19657029720,10120,10110,10130,10100,2395
20240513,113900,19632810790,10100,10110,10110,10100,4241
20240513,113800,19589968470,10110,10120,10130,10100,3727
20240513,113700,19552292030,10110,10130,10130,10110,2273
20240513,113600,19529282040,10130,10140,10150,10130,806
20240513,113500,19521110040,10150,10140,10150,10130,522
20240513,113400,19515817240,10140,10160,10160,10130,1851
20240513,113300,19497033640,10160,10160,10170,10150,1191
20240513,113200,19484933120,10160,10160,10160,10150,315
20240513,113100,19481733250,10170,10130,10170,10100,4404
20240513,113000,19437191940,10130,10190,10190,10130,6018
20240513,112900,19376097250,10200,10210,10220,10200,985
20240513,112800,19366044330,10220,10200,10220,10200,650
20240513,112700,19359412170,10180,10220,10220,10180,2303
20240513,112600,19335953380,10220,10190,10220,10180,1072
20240513,112500,19325029860,10180,10230,10250,10180,6393
20240513,112400,19259786350,10230,10260,10260,10230,926
20240513,112300,19250294390,10260,10240,10260,10240,317
20240513,112200,19247042930,10260,10240,10260,10240,2204
20240513,112100,19224452820,10240,10230,10240,10220,540
20240513,112000,19218929920,10240,10240,10240,10220,334
20240513,111900,19215512940,10240,10230,10240,10220,477
20240513,111800,19210632870,10220,10210,10230,10200,2283
20240513,111700,19187304700,10200,10210,10220,10200,814
20240513,111600,19178995090,10200,10210,10210,10190,747
20240513,111500,19171375950,10210,10180,10220,10170,1845
20240513,111400,19152584470,10180,10220,10220,10180,2721
20240513,111300,19124860790,10220,10220,10220,10190,3291
20240513,111200,19091275370,10220,10210,10240,10200,1462
20240513,111100,19076348800,10210,10250,10260,10210,2529
20240513,111000,19050481440,10230,10250,10260,10230,499
20240513,110900,19045370350,10250,10220,10250,10200,6543
20240513,110800,18978568250,10220,10250,10260,10200,6598
20240513,110700,18911199750,10240,10270,10280,10240,19762
20240513,110600,18708298520,10280,10290,10290,10270,1765
20240513,110500,18690151550,10280,10290,10300,10280,3165
20240513,110400,18657609680,10290,10350,10360,10280,7833
20240513,110300,18576863300,10340,10350,10360,10340,691
20240513,110200,18569709360,10350,10380,10380,10350,1671
20240513,110100,18552392200,10380,10370,10380,10360,1114
20240513,110000,18540834400,10360,10340,10360,10340,663
20240513,105900,18533966710,10330,10330,10330,10320,741
20240513,105800,18526314270,10320,10320,10330,10320,301
20240513,105700,18523207940,10330,10320,10350,10320,1478
20240513,105600,18507947560,10340,10330,10350,10320,2701
20240513,105500,18480032780,10350,10360,10390,10330,3488
20240513,105400,18443922330,10350,10380,10390,10350,2572
20240513,105300,18417261370,10390,10400,10400,10380,8164
20240513,105200,18332416500,10400,10390,10400,10390,9953
20240513,105100,18228907810,10390,10400,10400,10390,5257
20240513,105000,18174270400,10400,10390,10400,10390,2520
20240513,104900,18148076910,10390,10390,10400,10390,2347
20240513,104800,18123673970,10400,10390,10400,10380,31307
20240513,104700,17798134040,10390,10360,10400,10350,56128
20240513,104600,17214861330,10360,10350,10360,10320,5378
20240513,104500,17159211560,10350,10300,10350,10300,3595
20240513,104400,17122060680,10300,10340,10350,10300,5973
20240513,104300,17060395820,10340,10350,10350,10330,2443
20240513,104200,17035127470,10360,10350,10360,10330,2015
20240513,104100,17014274820,10340,10350,10350,10340,3170
20240513,104000,16981477470,10340,10330,10350,10330,1211
20240513,103900,16968956010,10340,10320,10350,10310,3170
20240513,103800,16936218950,10330,10290,10330,10290,2757
20240513,103700,16907798470,10290,10280,10290,10270,2749
20240513,103600,16879525560,10280,10220,10280,10210,4373
20240513,103500,16834707340,10210,10200,10210,10190,1073
20240513,103400,16823759780,10180,10170,10180,10150,587
20240513,103300,16817786920,10180,10190,10200,10160,1083
20240513,103200,16806758540,10190,10140,10200,10130,1462
20240513,103100,16791932520,10140,10160,10170,10140,1929
20240513,103000,16772358150,10150,10210,10210,10140,4064
20240513,102900,16731077330,10210,10220,10220,10200,1575
20240513,102800,16714997240,10210,10190,10230,10170,1813
20240513,102700,16696509230,10250,10280,10280,10190,6434
20240513,102600,16630667950,10280,10230,10280,10230,1987
20240513,102500,16610306050,10230,10210,10230,10180,2359
20240513,102400,16586198880,10220,10130,10220,10120,2723
20240513,102300,16558455720,10130,10130,10130,10110,3080
20240513,102200,16527290120,10130,10210,10210,10130,3107
20240513,102100,16495702470,10210,10200,10220,10200,1397
20240513,102000,16481443930,10200,10180,10230,10180,2254
20240513,101900,16458448930,10200,10170,10220,10150,5993
20240513,101800,16397340400,10170,10150,10180,10130,3347
20240513,101700,16363379630,10150,10210,10210,10100,10089
20240513,101600,16260910740,10210,10290,10300,10200,11106
20240513,101500,16147320300,10300,10320,10340,10290,2034
20240513,101400,16126382920,10290,10300,10360,10270,5893
20240513,101300,16065584920,10310,10340,10360,10310,3037
20240513,101200,16034198460,10330,10300,10350,10290,2711
20240513,101100,16006248910,10300,10310,10310,10280,3253
20240513,101000,15972769130,10310,10340,10340,10310,3846
20240513,100900,15933027930,10340,10340,10350,10320,1275
20240513,100800,15919849150,10340,10330,10350,10320,2015
20240513,100700,15898997930,10330,10350,10350,10330,2488
20240513,100600,15873284810,10330,10330,10350,10320,1082
20240513,100500,15862094650,10330,10270,10330,10260,2190
20240513,100400,15839546490,10270,10380,10380,10250,6227
20240513,100300,15775306810,10380,10380,10390,10350,6834
20240513,100200,15704382520,10380,10310,10390,10310,16861
20240513,100100,15529308020,10360,10220,10360,10220,5287
20240513,100000,15474851030,10220,10270,10270,10200,4173
20240513,095900,15432196480,10270,10300,10300,10200,13592
20240513,095800,15293193860,10280,10370,10370,10280,8778
20240513,095700,15202423700,10360,10360,10390,10340,35342
20240513,095600,14835755330,10360,10360,10370,10330,7070
20240513,095500,14762541080,10370,10330,10370,10330,12179
20240513,095400,14636435260,10330,10320,10350,10300,7350
20240513,095300,14560548190,10340,10250,10340,10240,20675
20240513,095200,14348126220,10250,10210,10250,10200,13042
20240513,095100,14214626770,10220,10160,10220,10160,5333
20240513,095000,14160203260,10200,10130,10200,10120,14324
20240513,094900,14014703730,10130,10170,10180,10110,3790
20240513,094800,13976224850,10170,10090,10180,10090,7027
20240513,094700,13904978630,10090,10060,10090,10060,1513
20240513,094600,13889738760,10060,10080,10090,10040,7851
20240513,094500,13810817880,10070,10100,10100,10060,4935
20240513,094400,13761087900,10100,10130,10140,10090,6977
20240513,094300,13690558480,10120,10120,10150,10110,3276
20240513,094200,13657402130,10120,10150,10150,10110,5314
20240513,094100,13603606760,10150,10160,10180,10130,4129
20240513,094000,13561678880,10160,10150,10200,10120,5821
20240513,093900,13502513520,10170,10140,10180,10130,5890
20240513,093800,13442719730,10130,10160,10170,10120,3760
20240513,093700,13404589170,10160,10150,10170,10110,4235
20240513,093600,13361584870,10150,10140,10190,10050,8906
20240513,093500,13271429540,10100,10060,10200,10050,8613
20240513,093400,13184391640,10040,10030,10060,10020,7864
20240513,093300,13105545490,10020,10060,10070,10020,11031
20240513,093200,12994667870,10060,10100,10100,10060,8576
20240513,093100,12908264130,10100,10160,10190,10090,7003
20240513,093000,12837260680,10190,10100,10200,10050,18997
20240513,092900,12645421350,10100,10210,10210,10100,14597
20240513,092800,12497221850,10180,10190,10230,10150,10155
20240513,092700,12393682960,10190,10090,10190,10050,14850
20240513,092600,12243662760,10100,10270,10280,10090,16851
20240513,092500,12071884210,10270,10200,10350,10160,31225
20240513,092400,11750709760,10200,10090,10240,10030,25752
20240513,092300,11489540710,10090,10100,10140,10000,36098
20240513,092200,11126124330,10120,9940,10250,9920,52279
20240513,092100,10597989560,9940,9700,9940,9670,45625
20240513,092000,10151449010,9700,9600,9720,9580,46112
20240513,091900,9705874740,9600,9460,9620,9460,40790
20240513,091800,9316119910,9460,9410,9650,9400,76702
20240513,091700,8584444730,9410,9140,9460,9120,84290
20240513,091600,7798642350,9200,10400,10400,9050,293360
20240513,091500,4869230910,10400,10400,10400,10400,922
20240513,091400,4859642110,10400,10400,10400,10400,1701
20240513,091300,4841951710,10400,10400,10400,10400,3012
20240513,091200,4810626910,10400,10400,10400,10400,1240
20240513,091100,4797730910,10400,10400,10400,10400,5160
20240513,091000,4744066910,10400,10400,10400,10400,6983
20240513,090900,4671443710,10400,10400,10400,10400,5852
20240513,090800,4610582910,10400,10400,10400,10400,1972
20240513,090700,4590074110,10400,10400,10400,10400,2361
20240513,090600,4565519710,10400,10400,10400,10400,17007
20240513,090500,4388646910,10400,10300,10400,10260,115391
20240513,090400,3191671320,10270,10130,10400,10030,156527
20240513,090300,1575841600,10130,9910,10390,9780,117746
20240513,090200,392908080,9510,9510,9510,9510,0
20240513,090100,392908080,9510,9510,9510,9510,0
20240513,090000,392908080,9510,8650,9510,8630,42761