KissMeData/061970/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,193800,1821799820,7160,7160,7160,7160,8489
20240514,193700,1821799820,7160,7160,7160,7160,0
20240514,193600,1821799820,7160,7160,7160,7160,0
20240514,193500,1821799820,7160,7160,7160,7160,0
20240514,193400,1821799820,7160,7160,7160,7160,0
20240514,193300,1821799820,7160,7160,7160,7160,0
20240514,193200,1821799820,7160,7160,7160,7160,0
20240514,193100,1821799820,7160,7160,7160,7160,0
20240514,193000,1821799820,7160,7160,7160,7160,0
20240514,192900,1821799820,7160,7160,7160,7160,0
20240514,192800,1821799820,7160,7160,7160,7160,0
20240514,192700,1821799820,7160,7160,7160,7160,0
20240514,192600,1821799820,7160,7160,7160,7160,0
20240514,192500,1821799820,7160,7160,7160,7160,0
20240514,192400,1821799820,7160,7160,7160,7160,0
20240514,192300,1821799820,7160,7160,7160,7160,0
20240514,192200,1821799820,7160,7160,7160,7160,0
20240514,192100,1821799820,7160,7160,7160,7160,0
20240514,192000,1821799820,7160,7160,7160,7160,0
20240514,191900,1821799820,7160,7160,7160,7160,0
20240514,191800,1821799820,7160,7160,7160,7160,0
20240514,191700,1821799820,7160,7160,7160,7160,0
20240514,191600,1821799820,7160,7160,7160,7160,0
20240514,191500,1821799820,7160,7160,7160,7160,0
20240514,191400,1821799820,7160,7160,7160,7160,0
20240514,191300,1821799820,7160,7160,7160,7160,0
20240514,191200,1821799820,7160,7160,7160,7160,0
20240514,191100,1821799820,7160,7160,7160,7160,0
20240514,191000,1821799820,7160,7160,7160,7160,0
20240514,190900,1821799820,7160,7160,7160,7160,0
20240514,190800,1821799820,7160,7160,7160,7160,8489
20240514,190700,1821799820,7160,7160,7160,7160,0
20240514,190600,1821799820,7160,7160,7160,7160,0
20240514,190500,1821799820,7160,7160,7160,7160,0
20240514,190400,1821799820,7160,7160,7160,7160,0
20240514,190300,1821799820,7160,7160,7160,7160,0
20240514,190200,1821799820,7160,7160,7160,7160,0
20240514,190100,1821799820,7160,7160,7160,7160,0
20240514,190000,1821799820,7160,7160,7160,7160,0
20240514,185900,1821799820,7160,7160,7160,7160,0
20240514,185800,1821799820,7160,7160,7160,7160,0
20240514,185700,1821799820,7160,7160,7160,7160,0
20240514,185600,1821799820,7160,7160,7160,7160,0
20240514,185500,1821799820,7160,7160,7160,7160,0
20240514,185400,1821799820,7160,7160,7160,7160,0
20240514,185300,1821799820,7160,7160,7160,7160,0
20240514,185200,1821799820,7160,7160,7160,7160,0
20240514,185100,1821799820,7160,7160,7160,7160,0
20240514,185000,1821799820,7160,7160,7160,7160,0
20240514,184900,1821799820,7160,7160,7160,7160,0
20240514,184800,1821799820,7160,7160,7160,7160,0
20240514,184700,1821799820,7160,7160,7160,7160,0
20240514,184600,1821799820,7160,7160,7160,7160,0
20240514,184500,1821799820,7160,7160,7160,7160,0
20240514,184400,1821799820,7160,7160,7160,7160,0
20240514,184300,1821799820,7160,7160,7160,7160,0
20240514,184200,1821799820,7160,7160,7160,7160,0
20240514,184100,1821799820,7160,7160,7160,7160,0
20240514,184000,1821799820,7160,7160,7160,7160,0
20240514,183900,1821799820,7160,7160,7160,7160,0
20240514,183800,1821799820,7160,7160,7160,7160,8489
20240514,183700,1821799820,7160,7160,7160,7160,0
20240514,183600,1821799820,7160,7160,7160,7160,0
20240514,183500,1821799820,7160,7160,7160,7160,0
20240514,183400,1821799820,7160,7160,7160,7160,0
20240514,183300,1821799820,7160,7160,7160,7160,0
20240514,183200,1821799820,7160,7160,7160,7160,0
20240514,183100,1821799820,7160,7160,7160,7160,0
20240514,183000,1821799820,7160,7160,7160,7160,0
20240514,182900,1821799820,7160,7160,7160,7160,0
20240514,182800,1821799820,7160,7160,7160,7160,0
20240514,182700,1821799820,7160,7160,7160,7160,0
20240514,182600,1821799820,7160,7160,7160,7160,0
20240514,182500,1821799820,7160,7160,7160,7160,0
20240514,182400,1821799820,7160,7160,7160,7160,0
20240514,182300,1821799820,7160,7160,7160,7160,0
20240514,182200,1821799820,7160,7160,7160,7160,0
20240514,182100,1821799820,7160,7160,7160,7160,0
20240514,182000,1821799820,7160,7160,7160,7160,0
20240514,181900,1821799820,7160,7160,7160,7160,0
20240514,181800,1821799820,7160,7160,7160,7160,0
20240514,181700,1821799820,7160,7160,7160,7160,0
20240514,181600,1821799820,7160,7160,7160,7160,0
20240514,181500,1821799820,7160,7160,7160,7160,0
20240514,181400,1821799820,7160,7160,7160,7160,0
20240514,181300,1821799820,7160,7160,7160,7160,0
20240514,181200,1821799820,7160,7160,7160,7160,0
20240514,181100,1821799820,7160,7160,7160,7160,0
20240514,181000,1821799820,7160,7160,7160,7160,0
20240514,180900,1821799820,7160,7160,7160,7160,0
20240514,180800,1821799820,7160,7160,7160,7160,8489
20240514,180700,1821799820,7160,7160,7160,7160,0
20240514,180600,1821799820,7160,7160,7160,7160,0
20240514,180500,1821799820,7160,7160,7160,7160,0
20240514,180400,1821799820,7160,7160,7160,7160,0
20240514,180300,1821799820,7160,7160,7160,7160,0
20240514,180200,1821799820,7160,7160,7160,7160,0
20240514,180100,1821799820,7160,7160,7160,7160,0
20240514,180000,1821799820,7160,7160,7160,7160,0
20240514,175900,1821799820,7160,7160,7160,7160,0
20240514,175800,1821799820,7160,7160,7160,7160,0
20240514,175700,1821799820,7160,7160,7160,7160,0
20240514,175600,1821799820,7160,7160,7160,7160,0
20240514,175500,1821799820,7160,7160,7160,7160,0
20240514,175400,1821799820,7160,7160,7160,7160,0
20240514,175300,1821799820,7160,7160,7160,7160,0
20240514,175200,1821799820,7160,7160,7160,7160,0
20240514,175100,1821799820,7160,7160,7160,7160,0
20240514,175000,1821799820,7160,7160,7160,7160,0
20240514,174900,1821799820,7160,7160,7160,7160,0
20240514,174800,1821799820,7160,7160,7160,7160,0
20240514,174700,1821799820,7160,7160,7160,7160,0
20240514,174600,1821799820,7160,7160,7160,7160,0
20240514,174500,1821799820,7160,7160,7160,7160,0
20240514,174400,1821799820,7160,7160,7160,7160,0
20240514,174300,1821799820,7160,7160,7160,7160,0
20240514,174200,1821799820,7160,7160,7160,7160,0
20240514,174100,1821799820,7160,7160,7160,7160,0
20240514,174000,1821799820,7160,7160,7160,7160,0
20240514,173900,1821799820,7160,7160,7160,7160,0
20240514,173800,1821799820,7160,7160,7160,7160,8489
20240514,173700,1821799820,7160,7160,7160,7160,0
20240514,173600,1821799820,7160,7160,7160,7160,0
20240514,173500,1821799820,7160,7160,7160,7160,0
20240514,173400,1821799820,7160,7160,7160,7160,0
20240514,173300,1821799820,7160,7160,7160,7160,0
20240514,173200,1821799820,7160,7160,7160,7160,0
20240514,173100,1821799820,7160,7160,7160,7160,0
20240514,173000,1821799820,7160,7160,7160,7160,0
20240514,172900,1821799820,7160,7160,7160,7160,0
20240514,172800,1821799820,7160,7160,7160,7160,0
20240514,172700,1821799820,7160,7160,7160,7160,0
20240514,172600,1821799820,7160,7160,7160,7160,0
20240514,172500,1821799820,7160,7160,7160,7160,0
20240514,172400,1821799820,7160,7160,7160,7160,0
20240514,172300,1821799820,7160,7160,7160,7160,0
20240514,172200,1821799820,7160,7160,7160,7160,0
20240514,172100,1821799820,7160,7160,7160,7160,0
20240514,172000,1821799820,7160,7160,7160,7160,0
20240514,171900,1821799820,7160,7160,7160,7160,0
20240514,171800,1821799820,7160,7160,7160,7160,0
20240514,171700,1821799820,7160,7160,7160,7160,0
20240514,171600,1821799820,7160,7160,7160,7160,0
20240514,171500,1821799820,7160,7160,7160,7160,0
20240514,171400,1821799820,7160,7160,7160,7160,0
20240514,171300,1821799820,7160,7160,7160,7160,0
20240514,171200,1821799820,7160,7160,7160,7160,0
20240514,171100,1821799820,7160,7160,7160,7160,0
20240514,171000,1821799820,7160,7160,7160,7160,0
20240514,170900,1821799820,7160,7160,7160,7160,0
20240514,170800,1821799820,7160,7160,7160,7160,8489
20240514,170700,1821799820,7160,7160,7160,7160,0
20240514,170600,1821799820,7160,7160,7160,7160,0
20240514,170500,1821799820,7160,7160,7160,7160,0
20240514,170400,1821799820,7160,7160,7160,7160,0
20240514,170300,1821799820,7160,7160,7160,7160,0
20240514,170200,1821799820,7160,7160,7160,7160,0
20240514,170100,1821799820,7160,7160,7160,7160,0
20240514,170000,1821799820,7160,7160,7160,7160,0
20240514,165900,1821799820,7160,7160,7160,7160,0
20240514,165800,1821799820,7160,7160,7160,7160,0
20240514,165700,1821799820,7160,7160,7160,7160,0
20240514,165600,1821799820,7160,7160,7160,7160,0
20240514,165500,1821799820,7160,7160,7160,7160,0
20240514,165400,1821799820,7160,7160,7160,7160,0
20240514,165300,1821799820,7160,7160,7160,7160,0
20240514,165200,1821799820,7160,7160,7160,7160,0
20240514,165100,1821799820,7160,7160,7160,7160,0
20240514,165000,1821799820,7160,7160,7160,7160,0
20240514,164900,1821799820,7160,7160,7160,7160,0
20240514,164800,1821799820,7160,7160,7160,7160,0
20240514,164700,1821799820,7160,7160,7160,7160,0
20240514,164600,1821799820,7160,7160,7160,7160,0
20240514,164500,1821799820,7160,7160,7160,7160,0
20240514,164400,1821799820,7160,7160,7160,7160,0
20240514,164300,1821799820,7160,7160,7160,7160,0
20240514,164200,1821799820,7160,7160,7160,7160,0
20240514,164100,1821799820,7160,7160,7160,7160,0
20240514,164000,1821799820,7160,7160,7160,7160,0
20240514,163900,1821799820,7160,7160,7160,7160,0
20240514,163800,1821799820,7160,7160,7160,7160,8489
20240514,163700,1821799820,7160,7160,7160,7160,0
20240514,163600,1821799820,7160,7160,7160,7160,0
20240514,163500,1821799820,7160,7160,7160,7160,0
20240514,163400,1821799820,7160,7160,7160,7160,0
20240514,163300,1821799820,7160,7160,7160,7160,0
20240514,163200,1821799820,7160,7160,7160,7160,0
20240514,163100,1821799820,7160,7160,7160,7160,0
20240514,163000,1821799820,7160,7160,7160,7160,0
20240514,162900,1821799820,7160,7160,7160,7160,0
20240514,162800,1821799820,7160,7160,7160,7160,0
20240514,162700,1821799820,7160,7160,7160,7160,0
20240514,162600,1821799820,7160,7160,7160,7160,0
20240514,162500,1821799820,7160,7160,7160,7160,0
20240514,162400,1821799820,7160,7160,7160,7160,0
20240514,162300,1821799820,7160,7160,7160,7160,0
20240514,162200,1821799820,7160,7160,7160,7160,0
20240514,162100,1821799820,7160,7160,7160,7160,0
20240514,162000,1821799820,7160,7160,7160,7160,0
20240514,161900,1821799820,7160,7160,7160,7160,0
20240514,161800,1821799820,7160,7160,7160,7160,0
20240514,161700,1821799820,7160,7160,7160,7160,0
20240514,161600,1821799820,7160,7160,7160,7160,0
20240514,161500,1821799820,7160,7160,7160,7160,0
20240514,161400,1821799820,7160,7160,7160,7160,0
20240514,161300,1821799820,7160,7160,7160,7160,0
20240514,161200,1821799820,7160,7160,7160,7160,0
20240514,161100,1821799820,7160,7160,7160,7160,0
20240514,161000,1821799820,7160,7160,7160,7160,0
20240514,160900,1821799820,7160,7160,7160,7160,0
20240514,160800,1821799820,7160,7160,7160,7160,8489
20240514,160700,1821799820,7160,7160,7160,7160,0
20240514,160600,1821799820,7160,7160,7160,7160,0
20240514,160500,1821799820,7160,7160,7160,7160,0
20240514,160400,1821799820,7160,7160,7160,7160,0
20240514,160300,1821799820,7160,7160,7160,7160,0
20240514,160200,1821799820,7160,7160,7160,7160,0
20240514,160100,1821799820,7160,7160,7160,7160,0
20240514,160000,1821799820,7160,7160,7160,7160,0
20240514,155900,1821799820,7160,7160,7160,7160,0
20240514,155800,1821799820,7160,7160,7160,7160,0
20240514,155700,1821799820,7160,7160,7160,7160,0
20240514,155600,1821799820,7160,7160,7160,7160,0
20240514,155500,1821799820,7160,7160,7160,7160,0
20240514,155400,1821799820,7160,7160,7160,7160,0
20240514,155300,1821799820,7160,7160,7160,7160,0
20240514,155200,1821799820,7160,7160,7160,7160,0
20240514,155100,1821799820,7160,7160,7160,7160,0
20240514,155000,1821799820,7160,7160,7160,7160,0
20240514,154900,1821799820,7160,7160,7160,7160,0
20240514,154800,1821799820,7160,7160,7160,7160,0
20240514,154700,1821799820,7160,7160,7160,7160,0
20240514,154600,1821799820,7160,7160,7160,7160,0
20240514,154500,1821799820,7160,7160,7160,7160,0
20240514,154400,1821799820,7160,7160,7160,7160,0
20240514,154300,1821799820,7160,7160,7160,7160,0
20240514,154200,1821799820,7160,7160,7160,7160,0
20240514,154100,1821799820,7160,7160,7160,7160,0
20240514,154000,1821799820,7160,7160,7160,7160,0
20240514,153900,1821799820,7160,7160,7160,7160,0
20240514,153800,1821799820,7160,7160,7160,7160,8489
20240514,153700,1821799820,7160,7160,7160,7160,0
20240514,153600,1821799820,7160,7160,7160,7160,0
20240514,153500,1821799820,7160,7160,7160,7160,0
20240514,153400,1821799820,7160,7160,7160,7160,0
20240514,153300,1821799820,7160,7160,7160,7160,0
20240514,153200,1821799820,7160,7160,7160,7160,0
20240514,153100,1821799820,7160,7160,7160,7160,0
20240514,153000,1821799820,7160,7160,7160,7160,8489
20240514,152900,1761018580,7170,7170,7170,7170,0
20240514,152800,1761018580,7170,7170,7170,7170,0
20240514,152700,1761018580,7170,7170,7170,7170,0
20240514,152600,1761018580,7170,7170,7170,7170,0
20240514,152500,1761018580,7170,7170,7170,7170,0
20240514,152400,1761018580,7170,7170,7170,7170,0
20240514,152300,1761018580,7170,7170,7170,7170,0
20240514,152200,1761018580,7170,7170,7170,7170,0
20240514,152100,1761018580,7170,7170,7170,7170,0
20240514,152000,1761018580,7170,7170,7170,7170,0
20240514,151900,1761018580,7170,7170,7170,7160,152
20240514,151800,1759928750,7170,7180,7180,7170,1868
20240514,151700,1746535120,7180,7170,7180,7170,1002
20240514,151600,1739345770,7170,7170,7170,7170,754
20240514,151500,1733939590,7170,7180,7180,7170,2738
20240514,151400,1714306630,7180,7180,7180,7180,208
20240514,151300,1712813190,7180,7170,7180,7170,106
20240514,151200,1712053160,7180,7180,7180,7170,892
20240514,151100,1705657470,7170,7170,7180,7170,901
20240514,151000,1699196790,7180,7170,7180,7170,114
20240514,150900,1698379290,7180,7180,7180,7180,1
20240514,150800,1698372110,7170,7180,7180,7170,600
20240514,150700,1694069110,7180,7180,7180,7180,0
20240514,150600,1694069110,7180,7180,7180,7180,0
20240514,150500,1694069110,7180,7180,7190,7180,7002
20240514,150400,1643794730,7180,7170,7180,7170,21
20240514,150300,1643644150,7180,7170,7180,7170,202
20240514,150200,1642195790,7180,7190,7190,7180,2018
20240514,150100,1627704550,7190,7190,7190,7180,351
20240514,150000,1625183860,7190,7180,7190,7180,692
20240514,145900,1620208460,7190,7190,7190,7190,2
20240514,145800,1620194080,7180,7180,7180,7180,0
20240514,145700,1620194080,7180,7190,7190,7180,210
20240514,145600,1618686180,7190,7190,7190,7190,190
20240514,145500,1617320080,7190,7180,7190,7180,654
20240514,145400,1612623000,7170,7170,7170,7170,0
20240514,145300,1612623000,7170,7170,7170,7170,1
20240514,145200,1612615830,7170,7170,7180,7170,1900
20240514,145100,1598992820,7180,7170,7180,7170,42
20240514,145000,1598691660,7180,7180,7180,7180,200
20240514,144900,1597255660,7180,7180,7180,7170,175
20240514,144800,1595999170,7180,7170,7180,7170,150
20240514,144700,1594922520,7180,7180,7180,7180,50
20240514,144600,1594563520,7180,7180,7180,7180,10
20240514,144500,1594491720,7180,7190,7190,7180,222
20240514,144400,1592896760,7190,7190,7190,7190,113
20240514,144300,1592084290,7190,7170,7190,7170,167
20240514,144200,1590885300,7180,7180,7180,7170,1328
20240514,144100,1581360260,7190,7190,7190,7180,1013
20240514,144000,1574086870,7190,7190,7190,7180,232
20240514,143900,1572419290,7190,7190,7190,7190,83
20240514,143800,1571822520,7190,7190,7190,7180,468
20240514,143700,1568458260,7190,7190,7190,7190,0
20240514,143600,1568458260,7190,7190,7190,7190,154
20240514,143500,1567351000,7190,7180,7190,7180,728
20240514,143400,1562123950,7180,7180,7180,7180,390
20240514,143300,1559323750,7180,7180,7180,7170,917
20240514,143200,1552748680,7180,7170,7180,7170,5985
20240514,143100,1509797700,7170,7160,7170,7160,332
20240514,143000,1507420560,7160,7160,7160,7160,2800
20240514,142900,1487372560,7170,7170,7170,7170,132
20240514,142800,1486426120,7160,7170,7170,7160,548
20240514,142700,1482502410,7160,7170,7170,7160,81
20240514,142600,1481922440,7160,7160,7160,7160,968
20240514,142500,1474991560,7170,7170,7180,7170,2724
20240514,142400,1455460280,7180,7180,7180,7180,0
20240514,142300,1455460280,7180,7180,7180,7180,7
20240514,142200,1455410020,7180,7180,7180,7180,17
20240514,142100,1455287960,7170,7180,7180,7170,22
20240514,142000,1455130200,7180,7180,7180,7170,57
20240514,141900,1454721100,7180,7180,7180,7180,0
20240514,141800,1454721100,7180,7180,7180,7180,0
20240514,141700,1454721100,7180,7180,7180,7180,2220
20240514,141600,1438781500,7180,7180,7180,7180,300
20240514,141500,1436627500,7180,7180,7180,7180,0
20240514,141400,1436627500,7180,7180,7180,7180,13
20240514,141300,1436534160,7180,7180,7180,7180,2
20240514,141200,1436519800,7180,7180,7180,7180,20
20240514,141100,1436376200,7180,7180,7180,7180,5
20240514,141000,1436340300,7180,7180,7180,7180,1
20240514,140900,1436333120,7180,7170,7180,7170,37
20240514,140800,1436067560,7170,7170,7170,7170,7
20240514,140700,1436017370,7180,7180,7180,7180,2
20240514,140600,1436003010,7180,7180,7180,7180,36
20240514,140500,1435744530,7180,7180,7180,7180,0
20240514,140400,1435744530,7180,7180,7180,7180,0
20240514,140300,1435744530,7180,7180,7180,7180,5
20240514,140200,1435708630,7170,7170,7170,7170,2
20240514,140100,1435694290,7170,7170,7170,7170,1
20240514,140000,1435687120,7170,7170,7170,7170,210
20240514,135900,1434181420,7170,7170,7170,7170,4
20240514,135800,1434152740,7170,7160,7170,7160,131
20240514,135700,1433214770,7160,7160,7160,7160,402
20240514,135600,1430336450,7170,7170,7170,7170,200
20240514,135500,1428902450,7170,7170,7170,7170,1
20240514,135400,1428895280,7160,7160,7160,7160,0
20240514,135300,1428895280,7160,7160,7160,7160,0
20240514,135200,1428895280,7160,7160,7160,7160,6
20240514,135100,1428852320,7160,7160,7160,7160,460
20240514,135000,1425558720,7160,7160,7160,7160,17
20240514,134900,1425437000,7160,7150,7160,7150,78
20240514,134800,1424878740,7160,7160,7160,7160,3
20240514,134700,1424857260,7150,7150,7150,7150,0
20240514,134600,1424857260,7150,7150,7150,7150,0
20240514,134500,1424857260,7150,7150,7150,7150,155
20240514,134400,1423749010,7150,7150,7150,7150,1273
20240514,134300,1414647060,7160,7160,7160,7160,0
20240514,134200,1414647060,7160,7160,7160,7160,0
20240514,134100,1414647060,7160,7160,7160,7160,1
20240514,134000,1414639900,7150,7150,7150,7150,191
20240514,133900,1413274250,7150,7150,7150,7150,1250
20240514,133800,1404336750,7170,7170,7170,7170,1
20240514,133700,1404329580,7160,7160,7160,7160,600
20240514,133600,1400033580,7160,7160,7160,7160,60
20240514,133500,1399603980,7160,7160,7160,7160,0
20240514,133400,1399603980,7160,7160,7160,7160,13
20240514,133300,1399510900,7160,7150,7160,7150,74
20240514,133200,1398981560,7160,7160,7160,7160,5
20240514,133100,1398945760,7160,7160,7160,7160,3
20240514,133000,1398924280,7150,7150,7160,7150,219
20240514,132900,1397358290,7160,7160,7160,7160,41
20240514,132800,1397064730,7160,7160,7160,7160,34
20240514,132700,1396821290,7160,7160,7160,7160,250
20240514,132600,1395031290,7160,7160,7170,7160,721
20240514,132500,1389868370,7170,7170,7170,7170,87
20240514,132400,1389244580,7160,7160,7160,7160,400
20240514,132300,1386380580,7160,7160,7160,7160,0
20240514,132200,1386380580,7160,7160,7170,7160,63
20240514,132100,1385929490,7170,7170,7170,7170,71
20240514,132000,1385420420,7170,7160,7170,7160,6
20240514,131900,1385377430,7160,7160,7170,7160,41
20240514,131800,1385083660,7170,7170,7170,7160,720
20240514,131700,1379928440,7170,7170,7170,7170,41
20240514,131600,1379634470,7170,7170,7170,7170,100
20240514,131500,1378917470,7160,7170,7170,7160,118
20240514,131400,1378072580,7170,7170,7170,7170,1
20240514,131300,1378065410,7170,7170,7170,7170,60
20240514,131200,1377635210,7170,7170,7170,7170,11
20240514,131100,1377556340,7170,7150,7170,7150,72
20240514,131000,1377040320,7150,7170,7170,7150,122
20240514,130900,1376167390,7170,7170,7170,7170,5
20240514,130800,1376131540,7170,7170,7170,7170,449
20240514,130700,1372912210,7160,7160,7160,7160,50
20240514,130600,1372554210,7160,7160,7160,7160,0
20240514,130500,1372554210,7160,7160,7160,7160,1
20240514,130400,1372547050,7160,7160,7160,7160,273
20240514,130300,1370592370,7160,7160,7160,7160,1
20240514,130200,1370585210,7150,7150,7150,7150,1000
20240514,130100,1363435210,7170,7150,7170,7150,52
20240514,130000,1363063370,7170,7170,7170,7150,503
20240514,125900,1359466860,7160,7150,7160,7150,269
20240514,125800,1357542510,7150,7150,7150,7150,0
20240514,125700,1357542510,7150,7150,7150,7150,5
20240514,125600,1357506760,7140,7160,7160,7140,2237
20240514,125500,1341500210,7170,7170,7170,7170,103
20240514,125400,1340761700,7160,7160,7160,7160,572
20240514,125300,1336666180,7170,7170,7170,7170,1
20240514,125200,1336659010,7160,7180,7180,7160,1076
20240514,125100,1328944580,7180,7180,7180,7180,201
20240514,125000,1327501400,7180,7180,7180,7180,3
20240514,124900,1327479860,7180,7180,7180,7180,901
20240514,124800,1321010680,7180,7180,7180,7180,0
20240514,124700,1321010680,7180,7180,7180,7180,1
20240514,124600,1321003500,7170,7170,7170,7170,1
20240514,124500,1320996330,7170,7160,7170,7160,417
20240514,124400,1318006450,7170,7170,7170,7170,32
20240514,124300,1317777010,7170,7170,7170,7170,5
20240514,124200,1317741160,7160,7160,7160,7160,50
20240514,124100,1317383160,7160,7170,7170,7160,11
20240514,124000,1317304390,7160,7160,7170,7160,2812
20240514,123900,1297167770,7160,7160,7160,7160,911
20240514,123800,1290645010,7160,7160,7160,7160,1
20240514,123700,1290637850,7150,7150,7150,7150,131
20240514,123600,1289701200,7150,7150,7150,7150,49
20240514,123500,1289350850,7170,7170,7170,7170,0
20240514,123400,1289350850,7170,7170,7170,7170,2
20240514,123300,1289336510,7150,7170,7170,7150,544
20240514,123200,1285446590,7170,7170,7170,7170,0
20240514,123100,1285446590,7170,7170,7170,7170,58
20240514,123000,1285030730,7150,7150,7150,7150,0
20240514,122900,1285030730,7150,7150,7150,7150,0
20240514,122800,1285030730,7150,7150,7150,7150,1050
20240514,122700,1277523230,7150,7150,7150,7150,0
20240514,122600,1277523230,7150,7150,7150,7150,4
20240514,122500,1277494630,7170,7150,7170,7150,51
20240514,122400,1277129960,7150,7160,7160,7150,606
20240514,122300,1272791050,7170,7170,7180,7170,862
20240514,122200,1266610500,7170,7150,7170,7150,102
20240514,122100,1265881180,7140,7190,7190,7140,1072
20240514,122000,1258212350,7190,7150,7190,7140,16657
20240514,121900,1138750060,7150,7150,7150,7150,34
20240514,121800,1138506960,7150,7160,7160,7150,101
20240514,121700,1137784800,7160,7150,7170,7150,3821
20240514,121600,1110447310,7160,7170,7170,7150,1570
20240514,121500,1099221780,7160,7160,7160,7150,690
20240514,121400,1094282030,7160,7160,7160,7160,1
20240514,121300,1094274870,7150,7160,7160,7150,198
20240514,121200,1092857760,7160,7160,7160,7160,100
20240514,121100,1092141760,7160,7160,7160,7160,140
20240514,121000,1091139360,7160,7160,7160,7160,282
20240514,120900,1089120240,7170,7160,7170,7160,13
20240514,120800,1089027150,7150,7150,7160,7150,230
20240514,120700,1087381380,7160,7160,7160,7160,0
20240514,120600,1087381380,7160,7160,7160,7160,1
20240514,120500,1087374220,7150,7150,7150,7150,0
20240514,120400,1087374220,7150,7150,7150,7150,0
20240514,120300,1087374220,7150,7150,7150,7150,0
20240514,120200,1087374220,7150,7160,7160,7150,500
20240514,120100,1083798930,7170,7160,7170,7160,1437
20240514,120000,1073510000,7170,7170,7170,7170,100
20240514,115900,1072793000,7170,7160,7170,7160,9
20240514,115800,1072728550,7170,7170,7170,7170,0
20240514,115700,1072728550,7170,7170,7180,7170,31
20240514,115600,1072506270,7160,7170,7170,7160,679
20240514,115500,1067638830,7180,7170,7180,7170,53
20240514,115400,1067258800,7170,7170,7170,7170,100
20240514,115300,1066541800,7170,7170,7170,7170,0
20240514,115200,1066541800,7170,7170,7170,7170,122
20240514,115100,1065667060,7170,7170,7170,7170,102
20240514,115000,1064935720,7170,7170,7170,7170,77
20240514,114900,1064383630,7170,7170,7170,7170,63
20240514,114800,1063931920,7170,7170,7170,7170,3
20240514,114700,1063910410,7170,7170,7170,7170,10
20240514,114600,1063838710,7160,7160,7160,7160,0
20240514,114500,1063838710,7160,7160,7160,7160,0
20240514,114400,1063838710,7160,7160,7160,7160,0
20240514,114300,1063838710,7160,7160,7160,7160,0
20240514,114200,1063838710,7160,7160,7160,7160,0
20240514,114100,1063838710,7160,7160,7160,7160,1
20240514,114000,1063831550,7180,7170,7180,7170,3
20240514,113900,1063810030,7160,7160,7160,7160,0
20240514,113800,1063810030,7160,7160,7160,7160,50
20240514,113700,1063452030,7160,7160,7160,7160,0
20240514,113600,1063452030,7160,7170,7170,7160,111
20240514,113500,1062656170,7170,7160,7170,7160,153
20240514,113400,1061560680,7170,7170,7170,7170,1859
20240514,113300,1048231650,7180,7180,7180,7180,0
20240514,113200,1048231650,7180,7180,7180,7180,7
20240514,113100,1048181390,7180,7190,7190,7180,2413
20240514,113000,1030855500,7190,7180,7190,7180,215
20240514,112900,1029310250,7190,7190,7190,7190,1
20240514,112800,1029303060,7180,7190,7190,7180,4
20240514,112700,1029274330,7190,7180,7190,7180,8881
20240514,112600,965508720,7170,7170,7170,7170,0
20240514,112500,965508720,7170,7180,7180,7170,562
20240514,112400,961475310,7180,7180,7180,7170,237
20240514,112300,959774000,7170,7170,7170,7170,13
20240514,112200,959680790,7170,7170,7170,7170,84
20240514,112100,959078510,7180,7180,7180,7180,1
20240514,112000,959071330,7170,7170,7170,7170,2
20240514,111900,959056990,7170,7170,7170,7170,185
20240514,111800,957730540,7170,7170,7180,7170,8
20240514,111700,957673170,7170,7170,7170,7170,70
20240514,111600,957171270,7170,7170,7170,7170,0
20240514,111500,957171270,7170,7170,7170,7170,6
20240514,111400,957128250,7170,7170,7170,7170,3
20240514,111300,957106740,7160,7170,7180,7160,1567
20240514,111200,945880940,7180,7180,7180,7180,6
20240514,111100,945837860,7170,7180,7180,7170,640
20240514,111000,941249050,7180,7180,7180,7180,6
20240514,110900,941205970,7180,7180,7180,7170,580
20240514,110800,937044390,7180,7180,7180,7180,574
20240514,110700,932923070,7180,7180,7180,7180,0
20240514,110600,932923070,7180,7180,7180,7180,50
20240514,110500,932564070,7180,7170,7180,7170,124
20240514,110400,931674750,7180,7180,7180,7180,2
20240514,110300,931660390,7180,7170,7180,7170,138
20240514,110200,930670920,7180,7180,7180,7180,4
20240514,110100,930642200,7180,7170,7180,7170,255
20240514,110000,928813820,7170,7180,7180,7170,20
20240514,105900,928670320,7170,7180,7180,7170,305
20240514,105800,926480450,7180,7180,7180,7170,279
20240514,105700,924479730,7180,7170,7180,7170,1425
20240514,105600,914254420,7170,7170,7170,7170,6
20240514,105500,914211400,7170,7180,7180,7160,598
20240514,105400,909926770,7180,7180,7180,7180,6
20240514,105300,909883690,7180,7180,7180,7180,0
20240514,105200,909883690,7180,7180,7180,7170,28
20240514,105100,909682700,7180,7180,7180,7170,31
20240514,105000,909460330,7170,7180,7180,7170,21
20240514,104900,909309740,7180,7180,7180,7180,72
20240514,104800,908792780,7180,7170,7180,7170,3446
20240514,104700,884069390,7160,7160,7160,7160,0
20240514,104600,884069390,7160,7160,7160,7160,0
20240514,104500,884069390,7160,7160,7160,7160,121
20240514,104400,883203030,7160,7160,7160,7140,818
20240514,104300,877351770,7160,7150,7160,7150,101
20240514,104200,876628620,7150,7140,7150,7140,685
20240514,104100,871731370,7140,7160,7160,7140,159
20240514,104000,870595930,7160,7160,7160,7160,2
20240514,103900,870581610,7160,7140,7160,7140,286
20240514,103800,868539550,7160,7150,7160,7140,142
20240514,103700,867525410,7160,7150,7160,7140,495
20240514,103600,863989380,7160,7160,7160,7160,0
20240514,103500,863989380,7160,7160,7160,7160,1
20240514,103400,863982220,7150,7160,7160,7150,38
20240514,103300,863710460,7150,7150,7170,7150,406
20240514,103200,860807540,7140,7150,7150,7140,596
20240514,103100,856546190,7150,7150,7150,7150,3657
20240514,103000,830398640,7160,7170,7170,7150,1656
20240514,102900,818545720,7170,7160,7170,7160,3
20240514,102800,818524230,7170,7170,7170,7170,47
20240514,102700,818187240,7170,7170,7170,7170,110
20240514,102600,817398540,7170,7170,7170,7170,20
20240514,102500,817255140,7180,7180,7180,7170,1330
20240514,102400,807718230,7180,7180,7180,7180,0
20240514,102300,807718230,7180,7180,7180,7180,275
20240514,102200,805743730,7180,7180,7180,7180,50
20240514,102100,805384730,7180,7180,7180,7170,195
20240514,102000,803986030,7180,7180,7180,7180,418
20240514,101900,800984790,7180,7180,7180,7180,1
20240514,101800,800977610,7160,7170,7170,7160,600
20240514,101700,796677600,7180,7170,7180,7170,769
20240514,101600,791162770,7180,7190,7190,7180,424
20240514,101500,788117060,7190,7170,7190,7170,1984
20240514,101400,773873170,7170,7170,7170,7170,861
20240514,101300,767699800,7180,7180,7180,7180,888
20240514,101200,761323960,7180,7180,7180,7180,100
20240514,101100,760605960,7170,7170,7170,7170,629
20240514,101000,756096030,7170,7180,7180,7170,503
20240514,100900,752489490,7180,7170,7180,7170,81
20240514,100800,751907920,7180,7180,7180,7180,52
20240514,100700,751534560,7180,7170,7180,7170,1054
20240514,100600,743977370,7160,7160,7160,7160,1242
20240514,100500,735084650,7160,7160,7160,7150,35
20240514,100400,734834280,7160,7160,7160,7160,302
20240514,100300,732671960,7160,7160,7160,7160,0
20240514,100200,732671960,7160,7160,7160,7160,123
20240514,100100,731791280,7160,7160,7160,7160,1
20240514,100000,731784120,7160,7140,7160,7140,69
20240514,095900,731290770,7150,7160,7160,7140,2937
20240514,095800,710303310,7160,7150,7160,7150,78
20240514,095700,709745370,7160,7160,7160,7160,49
20240514,095600,709394530,7160,7150,7160,7150,257
20240514,095500,707556480,7160,7150,7160,7150,501
20240514,095400,703974320,7160,7160,7160,7150,1408
20240514,095300,693907060,7160,7160,7160,7160,5
20240514,095200,693871260,7150,7160,7160,7150,1006
20240514,095100,686678300,7160,7160,7160,7160,0
20240514,095000,686678300,7160,7170,7170,7160,497
20240514,094900,683119760,7160,7160,7170,7160,2505
20240514,094800,665183910,7170,7160,7170,7160,720
20240514,094700,660027290,7170,7160,7170,7160,61
20240514,094600,659590420,7160,7170,7170,7160,590
20240514,094500,655364680,7170,7170,7170,7160,1111
20240514,094400,647409860,7160,7160,7160,7160,100
20240514,094300,646693860,7170,7160,7170,7160,261
20240514,094200,644824990,7170,7170,7170,7160,42
20240514,094100,644524150,7160,7160,7170,7160,229
20240514,094000,642883890,7160,7160,7160,7160,43
20240514,093900,642576010,7160,7140,7160,7140,72
20240514,093800,642061910,7130,7130,7140,7130,591
20240514,093700,637847470,7130,7130,7140,7130,1653
20240514,093600,626061080,7130,7120,7130,7120,555
20240514,093500,622108840,7130,7160,7160,7130,2911
20240514,093400,601342960,7160,7150,7160,7140,152
20240514,093300,600257140,7160,7150,7170,7140,695
20240514,093200,595277870,7170,7160,7170,7150,416
20240514,093100,592302450,7150,7170,7170,7150,352
20240514,093000,589782100,7170,7170,7170,7160,1104
20240514,092900,581872270,7160,7140,7160,7140,1755
20240514,092800,569324220,7140,7130,7140,7130,781
20240514,092700,563753290,7150,7150,7150,7150,1
20240514,092600,563746140,7150,7140,7150,7140,511
20240514,092500,560097490,7150,7140,7150,7140,142
20240514,092400,559083570,7140,7150,7150,7140,462
20240514,092300,555784790,7140,7140,7140,7140,391
20240514,092200,552993050,7140,7140,7140,7140,699
20240514,092100,548002190,7140,7140,7140,7140,698
20240514,092000,543018470,7140,7130,7140,7130,277
20240514,091900,541041120,7130,7130,7130,7120,1115
20240514,091800,533097270,7130,7110,7130,7110,376
20240514,091700,530416790,7130,7120,7130,7110,1094
20240514,091600,522638300,7140,7150,7150,7110,3249
20240514,091500,499483650,7150,7150,7150,7150,51
20240514,091400,499119000,7140,7130,7140,7130,995
20240514,091300,492023110,7140,7140,7150,7140,211
20240514,091200,490516170,7140,7140,7140,7130,406
20240514,091100,487620640,7140,7150,7150,7140,1278
20240514,091000,478494680,7150,7150,7150,7150,103
20240514,090900,477758230,7150,7150,7150,7150,110
20240514,090800,476971730,7150,7150,7150,7130,1565
20240514,090700,465799550,7150,7130,7150,7130,111
20240514,090600,465008020,7150,7140,7150,7120,2948
20240514,090500,443983440,7140,7110,7150,7110,3646
20240514,090400,418006150,7110,7090,7110,7080,2493
20240514,090300,400303570,7090,7070,7090,7070,463
20240514,090200,397028220,7070,7080,7080,7040,10017
20240514,090100,326322790,7080,7120,7120,7060,8053
20240514,090000,269365930,7120,7040,7160,7040,38028