KissMeData/114090/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,201000,3714161890,13530,13530,13530,13530,29565
20240509,200900,3714161890,13530,13530,13530,13530,0
20240509,200800,3714161890,13530,13530,13530,13530,0
20240509,200700,3714161890,13530,13530,13530,13530,0
20240509,200600,3714161890,13530,13530,13530,13530,0
20240509,200500,3714161890,13530,13530,13530,13530,0
20240509,200400,3714161890,13530,13530,13530,13530,0
20240509,200300,3714161890,13530,13530,13530,13530,0
20240509,200200,3714161890,13530,13530,13530,13530,0
20240509,200100,3714161890,13530,13530,13530,13530,0
20240509,200000,3714161890,13530,13530,13530,13530,0
20240509,195900,3714161890,13530,13530,13530,13530,0
20240509,195800,3714161890,13530,13530,13530,13530,0
20240509,195700,3714161890,13530,13530,13530,13530,0
20240509,195600,3714161890,13530,13530,13530,13530,0
20240509,195500,3714161890,13530,13530,13530,13530,0
20240509,195400,3714161890,13530,13530,13530,13530,0
20240509,195300,3714161890,13530,13530,13530,13530,0
20240509,195200,3714161890,13530,13530,13530,13530,0
20240509,195100,3714161890,13530,13530,13530,13530,0
20240509,195000,3714161890,13530,13530,13530,13530,0
20240509,194900,3714161890,13530,13530,13530,13530,0
20240509,194800,3714161890,13530,13530,13530,13530,0
20240509,194700,3714161890,13530,13530,13530,13530,0
20240509,194600,3714161890,13530,13530,13530,13530,0
20240509,194500,3714161890,13530,13530,13530,13530,0
20240509,194400,3714161890,13530,13530,13530,13530,0
20240509,194300,3714161890,13530,13530,13530,13530,0
20240509,194200,3714161890,13530,13530,13530,13530,0
20240509,194100,3714161890,13530,13530,13530,13530,0
20240509,194000,3714161890,13530,13530,13530,13530,29565
20240509,193900,3714161890,13530,13530,13530,13530,0
20240509,193800,3714161890,13530,13530,13530,13530,0
20240509,193700,3714161890,13530,13530,13530,13530,0
20240509,193600,3714161890,13530,13530,13530,13530,0
20240509,193500,3714161890,13530,13530,13530,13530,0
20240509,193400,3714161890,13530,13530,13530,13530,0
20240509,193300,3714161890,13530,13530,13530,13530,0
20240509,193200,3714161890,13530,13530,13530,13530,0
20240509,193100,3714161890,13530,13530,13530,13530,0
20240509,193000,3714161890,13530,13530,13530,13530,0
20240509,192900,3714161890,13530,13530,13530,13530,0
20240509,192800,3714161890,13530,13530,13530,13530,0
20240509,192700,3714161890,13530,13530,13530,13530,0
20240509,192600,3714161890,13530,13530,13530,13530,0
20240509,192500,3714161890,13530,13530,13530,13530,0
20240509,192400,3714161890,13530,13530,13530,13530,0
20240509,192300,3714161890,13530,13530,13530,13530,0
20240509,192200,3714161890,13530,13530,13530,13530,0
20240509,192100,3714161890,13530,13530,13530,13530,0
20240509,192000,3714161890,13530,13530,13530,13530,0
20240509,191900,3714161890,13530,13530,13530,13530,0
20240509,191800,3714161890,13530,13530,13530,13530,0
20240509,191700,3714161890,13530,13530,13530,13530,0
20240509,191600,3714161890,13530,13530,13530,13530,0
20240509,191500,3714161890,13530,13530,13530,13530,0
20240509,191400,3714161890,13530,13530,13530,13530,0
20240509,191300,3714161890,13530,13530,13530,13530,0
20240509,191200,3714161890,13530,13530,13530,13530,0
20240509,191100,3714161890,13530,13530,13530,13530,0
20240509,191000,3714161890,13530,13530,13530,13530,29565
20240509,190900,3714161890,13530,13530,13530,13530,0
20240509,190800,3714161890,13530,13530,13530,13530,0
20240509,190700,3714161890,13530,13530,13530,13530,0
20240509,190600,3714161890,13530,13530,13530,13530,0
20240509,190500,3714161890,13530,13530,13530,13530,0
20240509,190400,3714161890,13530,13530,13530,13530,0
20240509,190300,3714161890,13530,13530,13530,13530,0
20240509,190200,3714161890,13530,13530,13530,13530,0
20240509,190100,3714161890,13530,13530,13530,13530,0
20240509,190000,3714161890,13530,13530,13530,13530,0
20240509,185900,3714161890,13530,13530,13530,13530,0
20240509,185800,3714161890,13530,13530,13530,13530,0
20240509,185700,3714161890,13530,13530,13530,13530,0
20240509,185600,3714161890,13530,13530,13530,13530,0
20240509,185500,3714161890,13530,13530,13530,13530,0
20240509,185400,3714161890,13530,13530,13530,13530,0
20240509,185300,3714161890,13530,13530,13530,13530,0
20240509,185200,3714161890,13530,13530,13530,13530,0
20240509,185100,3714161890,13530,13530,13530,13530,0
20240509,185000,3714161890,13530,13530,13530,13530,0
20240509,184900,3714161890,13530,13530,13530,13530,0
20240509,184800,3714161890,13530,13530,13530,13530,0
20240509,184700,3714161890,13530,13530,13530,13530,0
20240509,184600,3714161890,13530,13530,13530,13530,0
20240509,184500,3714161890,13530,13530,13530,13530,0
20240509,184400,3714161890,13530,13530,13530,13530,0
20240509,184300,3714161890,13530,13530,13530,13530,0
20240509,184200,3714161890,13530,13530,13530,13530,0
20240509,184100,3714161890,13530,13530,13530,13530,0
20240509,184000,3714161890,13530,13530,13530,13530,29565
20240509,183900,3714161890,13530,13530,13530,13530,0
20240509,183800,3714161890,13530,13530,13530,13530,0
20240509,183700,3714161890,13530,13530,13530,13530,0
20240509,183600,3714161890,13530,13530,13530,13530,0
20240509,183500,3714161890,13530,13530,13530,13530,0
20240509,183400,3714161890,13530,13530,13530,13530,0
20240509,183300,3714161890,13530,13530,13530,13530,0
20240509,183200,3714161890,13530,13530,13530,13530,0
20240509,183100,3714161890,13530,13530,13530,13530,0
20240509,183000,3714161890,13530,13530,13530,13530,0
20240509,182900,3714161890,13530,13530,13530,13530,0
20240509,182800,3714161890,13530,13530,13530,13530,0
20240509,182700,3714161890,13530,13530,13530,13530,0
20240509,182600,3714161890,13530,13530,13530,13530,0
20240509,182500,3714161890,13530,13530,13530,13530,0
20240509,182400,3714161890,13530,13530,13530,13530,0
20240509,182300,3714161890,13530,13530,13530,13530,0
20240509,182200,3714161890,13530,13530,13530,13530,0
20240509,182100,3714161890,13530,13530,13530,13530,0
20240509,182000,3714161890,13530,13530,13530,13530,0
20240509,181900,3714161890,13530,13530,13530,13530,0
20240509,181800,3714161890,13530,13530,13530,13530,0
20240509,181700,3714161890,13530,13530,13530,13530,0
20240509,181600,3714161890,13530,13530,13530,13530,0
20240509,181500,3714161890,13530,13530,13530,13530,0
20240509,181400,3714161890,13530,13530,13530,13530,0
20240509,181300,3714161890,13530,13530,13530,13530,0
20240509,181200,3714161890,13530,13530,13530,13530,0
20240509,181100,3714161890,13530,13530,13530,13530,0
20240509,181000,3714161890,13530,13530,13530,13530,29565
20240509,180900,3714161890,13530,13530,13530,13530,0
20240509,180800,3714161890,13530,13530,13530,13530,0
20240509,180700,3714161890,13530,13530,13530,13530,0
20240509,180600,3714161890,13530,13530,13530,13530,0
20240509,180500,3714161890,13530,13530,13530,13530,0
20240509,180400,3714161890,13530,13530,13530,13530,0
20240509,180300,3714161890,13530,13530,13530,13530,0
20240509,180200,3714161890,13530,13530,13530,13530,0
20240509,180100,3714161890,13530,13530,13530,13530,0
20240509,180000,3714161890,13530,13530,13530,13530,0
20240509,175900,3714161890,13530,13530,13530,13530,0
20240509,175800,3714161890,13530,13530,13530,13530,0
20240509,175700,3714161890,13530,13530,13530,13530,0
20240509,175600,3714161890,13530,13530,13530,13530,0
20240509,175500,3714161890,13530,13530,13530,13530,0
20240509,175400,3714161890,13530,13530,13530,13530,0
20240509,175300,3714161890,13530,13530,13530,13530,0
20240509,175200,3714161890,13530,13530,13530,13530,0
20240509,175100,3714161890,13530,13530,13530,13530,0
20240509,175000,3714161890,13530,13530,13530,13530,0
20240509,174900,3714161890,13530,13530,13530,13530,0
20240509,174800,3714161890,13530,13530,13530,13530,0
20240509,174700,3714161890,13530,13530,13530,13530,0
20240509,174600,3714161890,13530,13530,13530,13530,0
20240509,174500,3714161890,13530,13530,13530,13530,0
20240509,174400,3714161890,13530,13530,13530,13530,0
20240509,174300,3714161890,13530,13530,13530,13530,0
20240509,174200,3714161890,13530,13530,13530,13530,0
20240509,174100,3714161890,13530,13530,13530,13530,0
20240509,174000,3714161890,13530,13530,13530,13530,29565
20240509,173900,3714161890,13530,13530,13530,13530,0
20240509,173800,3714161890,13530,13530,13530,13530,0
20240509,173700,3714161890,13530,13530,13530,13530,0
20240509,173600,3714161890,13530,13530,13530,13530,0
20240509,173500,3714161890,13530,13530,13530,13530,0
20240509,173400,3714161890,13530,13530,13530,13530,0
20240509,173300,3714161890,13530,13530,13530,13530,0
20240509,173200,3714161890,13530,13530,13530,13530,0
20240509,173100,3714161890,13530,13530,13530,13530,0
20240509,173000,3714161890,13530,13530,13530,13530,0
20240509,172900,3714161890,13530,13530,13530,13530,0
20240509,172800,3714161890,13530,13530,13530,13530,0
20240509,172700,3714161890,13530,13530,13530,13530,0
20240509,172600,3714161890,13530,13530,13530,13530,0
20240509,172500,3714161890,13530,13530,13530,13530,0
20240509,172400,3714161890,13530,13530,13530,13530,0
20240509,172300,3714161890,13530,13530,13530,13530,0
20240509,172200,3714161890,13530,13530,13530,13530,0
20240509,172100,3714161890,13530,13530,13530,13530,0
20240509,172000,3714161890,13530,13530,13530,13530,0
20240509,171900,3714161890,13530,13530,13530,13530,0
20240509,171800,3714161890,13530,13530,13530,13530,0
20240509,171700,3714161890,13530,13530,13530,13530,0
20240509,171600,3714161890,13530,13530,13530,13530,0
20240509,171500,3714161890,13530,13530,13530,13530,0
20240509,171400,3714161890,13530,13530,13530,13530,0
20240509,171300,3714161890,13530,13530,13530,13530,0
20240509,171200,3714161890,13530,13530,13530,13530,0
20240509,171100,3714161890,13530,13530,13530,13530,0
20240509,171000,3714161890,13530,13530,13530,13530,29565
20240509,170900,3714161890,13530,13530,13530,13530,0
20240509,170800,3714161890,13530,13530,13530,13530,0
20240509,170700,3714161890,13530,13530,13530,13530,0
20240509,170600,3714161890,13530,13530,13530,13530,0
20240509,170500,3714161890,13530,13530,13530,13530,0
20240509,170400,3714161890,13530,13530,13530,13530,0
20240509,170300,3714161890,13530,13530,13530,13530,0
20240509,170200,3714161890,13530,13530,13530,13530,0
20240509,170100,3714161890,13530,13530,13530,13530,0
20240509,170000,3714161890,13530,13530,13530,13530,0
20240509,165900,3714161890,13530,13530,13530,13530,0
20240509,165800,3714161890,13530,13530,13530,13530,0
20240509,165700,3714161890,13530,13530,13530,13530,0
20240509,165600,3714161890,13530,13530,13530,13530,0
20240509,165500,3714161890,13530,13530,13530,13530,0
20240509,165400,3714161890,13530,13530,13530,13530,0
20240509,165300,3714161890,13530,13530,13530,13530,0
20240509,165200,3714161890,13530,13530,13530,13530,0
20240509,165100,3714161890,13530,13530,13530,13530,0
20240509,165000,3714161890,13530,13530,13530,13530,0
20240509,164900,3714161890,13530,13530,13530,13530,0
20240509,164800,3714161890,13530,13530,13530,13530,0
20240509,164700,3714161890,13530,13530,13530,13530,0
20240509,164600,3714161890,13530,13530,13530,13530,0
20240509,164500,3714161890,13530,13530,13530,13530,0
20240509,164400,3714161890,13530,13530,13530,13530,0
20240509,164300,3714161890,13530,13530,13530,13530,0
20240509,164200,3714161890,13530,13530,13530,13530,0
20240509,164100,3714161890,13530,13530,13530,13530,0
20240509,164000,3714161890,13530,13530,13530,13530,29565
20240509,163900,3714161890,13530,13530,13530,13530,0
20240509,163800,3714161890,13530,13530,13530,13530,0
20240509,163700,3714161890,13530,13530,13530,13530,0
20240509,163600,3714161890,13530,13530,13530,13530,0
20240509,163500,3714161890,13530,13530,13530,13530,0
20240509,163400,3714161890,13530,13530,13530,13530,0
20240509,163300,3714161890,13530,13530,13530,13530,0
20240509,163200,3714161890,13530,13530,13530,13530,0
20240509,163100,3714161890,13530,13530,13530,13530,0
20240509,163000,3714161890,13530,13530,13530,13530,0
20240509,162900,3714161890,13530,13530,13530,13530,0
20240509,162800,3714161890,13530,13530,13530,13530,0
20240509,162700,3714161890,13530,13530,13530,13530,0
20240509,162600,3714161890,13530,13530,13530,13530,0
20240509,162500,3714161890,13530,13530,13530,13530,0
20240509,162400,3714161890,13530,13530,13530,13530,0
20240509,162300,3714161890,13530,13530,13530,13530,0
20240509,162200,3714161890,13530,13530,13530,13530,0
20240509,162100,3714161890,13530,13530,13530,13530,0
20240509,162000,3714161890,13530,13530,13530,13530,0
20240509,161900,3714161890,13530,13530,13530,13530,0
20240509,161800,3714161890,13530,13530,13530,13530,0
20240509,161700,3714161890,13530,13530,13530,13530,0
20240509,161600,3714161890,13530,13530,13530,13530,0
20240509,161500,3714161890,13530,13530,13530,13530,0
20240509,161400,3714161890,13530,13530,13530,13530,0
20240509,161300,3714161890,13530,13530,13530,13530,0
20240509,161200,3714161890,13530,13530,13530,13530,0
20240509,161100,3714161890,13530,13530,13530,13530,0
20240509,161000,3714161890,13530,13530,13530,13530,29565
20240509,160900,3714161890,13530,13530,13530,13530,0
20240509,160800,3714161890,13530,13530,13530,13530,0
20240509,160700,3714161890,13530,13530,13530,13530,0
20240509,160600,3714161890,13530,13530,13530,13530,0
20240509,160500,3714161890,13530,13530,13530,13530,0
20240509,160400,3714161890,13530,13530,13530,13530,0
20240509,160300,3714161890,13530,13530,13530,13530,0
20240509,160200,3714161890,13530,13530,13530,13530,0
20240509,160100,3714161890,13530,13530,13530,13530,0
20240509,160000,3714161890,13530,13530,13530,13530,0
20240509,155900,3714161890,13530,13530,13530,13530,0
20240509,155800,3714161890,13530,13530,13530,13530,0
20240509,155700,3714161890,13530,13530,13530,13530,0
20240509,155600,3714161890,13530,13530,13530,13530,0
20240509,155500,3714161890,13530,13530,13530,13530,0
20240509,155400,3714161890,13530,13530,13530,13530,0
20240509,155300,3714161890,13530,13530,13530,13530,0
20240509,155200,3714161890,13530,13530,13530,13530,0
20240509,155100,3714161890,13530,13530,13530,13530,0
20240509,155000,3714161890,13530,13530,13530,13530,0
20240509,154900,3714161890,13530,13530,13530,13530,0
20240509,154800,3714161890,13530,13530,13530,13530,0
20240509,154700,3714161890,13530,13530,13530,13530,0
20240509,154600,3714161890,13530,13530,13530,13530,0
20240509,154500,3714161890,13530,13530,13530,13530,0
20240509,154400,3714161890,13530,13530,13530,13530,0
20240509,154300,3714161890,13530,13530,13530,13530,0
20240509,154200,3714161890,13530,13530,13530,13530,0
20240509,154100,3714161890,13530,13530,13530,13530,0
20240509,154000,3714161890,13530,13530,13530,13530,29565
20240509,153900,3714161890,13530,13530,13530,13530,0
20240509,153800,3714161890,13530,13530,13530,13530,0
20240509,153700,3714161890,13530,13530,13530,13530,0
20240509,153600,3714161890,13530,13530,13530,13530,0
20240509,153500,3714161890,13530,13530,13530,13530,0
20240509,153400,3714161890,13530,13530,13530,13530,0
20240509,153300,3714161890,13530,13530,13530,13530,0
20240509,153200,3714161890,13530,13530,13530,13530,0
20240509,153100,3714161890,13530,13530,13530,13530,0
20240509,153000,3714161890,13530,13530,13530,13530,29565
20240509,152900,3314147440,13530,13530,13530,13530,0
20240509,152800,3314147440,13530,13530,13530,13530,0
20240509,152700,3314147440,13530,13530,13530,13530,0
20240509,152600,3314147440,13530,13530,13530,13530,0
20240509,152500,3314147440,13530,13530,13530,13530,0
20240509,152400,3314147440,13530,13530,13530,13530,0
20240509,152300,3314147440,13530,13530,13530,13530,0
20240509,152200,3314147440,13530,13530,13530,13530,0
20240509,152100,3314147440,13530,13530,13530,13530,0
20240509,152000,3314147440,13530,13530,13530,13530,0
20240509,151900,3314147440,13530,13530,13530,13530,245
20240509,151800,3310832590,13530,13520,13530,13520,85
20240509,151700,3309682780,13520,13520,13530,13520,234
20240509,151600,3306518140,13530,13520,13530,13520,320
20240509,151500,3302188790,13520,13530,13530,13510,1318
20240509,151400,3284370340,13530,13530,13530,13510,65
20240509,151300,3283491250,13530,13530,13530,13510,199
20240509,151200,3280800070,13530,13530,13530,13530,42
20240509,151100,3280231810,13530,13530,13530,13530,145
20240509,151000,3278269960,13520,13520,13530,13520,308
20240509,150900,3274105090,13530,13530,13530,13520,188
20240509,150800,3271561930,13540,13540,13540,13530,35
20240509,150700,3271088050,13540,13540,13540,13540,63
20240509,150600,3270235030,13530,13540,13540,13530,218
20240509,150500,3267284680,13540,13520,13540,13520,79
20240509,150400,3266215040,13530,13540,13540,13530,159
20240509,150300,3264063030,13540,13530,13540,13520,203
20240509,150200,3261316740,13520,13570,13570,13520,217
20240509,150100,3258379120,13550,13550,13570,13550,44
20240509,150000,3257782410,13570,13560,13570,13520,206
20240509,145900,3254988430,13520,13540,13580,13520,1089
20240509,145800,3240232550,13540,13530,13540,13530,788
20240509,145700,3229570390,13540,13540,13540,13530,169
20240509,145600,3227283150,13530,13510,13540,13510,2234
20240509,145500,3197096650,13530,13530,13530,13510,202
20240509,145400,3194364270,13520,13550,13550,13520,1786
20240509,145300,3170189530,13560,13540,13560,13540,340
20240509,145200,3165584990,13550,13540,13550,13530,239
20240509,145100,3162350580,13550,13550,13550,13550,65
20240509,145000,3161469830,13550,13550,13550,13550,37
20240509,144900,3160968480,13530,13540,13550,13530,568
20240509,144800,3153276130,13550,13550,13550,13550,34
20240509,144700,3152815430,13550,13550,13550,13530,206
20240509,144600,3150025560,13550,13560,13560,13540,376
20240509,144500,3144932400,13560,13560,13560,13560,81
20240509,144400,3143834040,13560,13550,13560,13550,228
20240509,144300,3140743260,13550,13550,13550,13540,48
20240509,144200,3140092880,13550,13560,13560,13540,227
20240509,144100,3137016640,13560,13550,13560,13550,137
20240509,144000,3135159490,13540,13540,13540,13540,204
20240509,143900,3132397330,13530,13530,13540,13530,206
20240509,143800,3129609810,13540,13540,13540,13540,108
20240509,143700,3128147490,13540,13540,13540,13540,39
20240509,143600,3127619430,13540,13500,13540,13500,386
20240509,143500,3122399070,13510,13530,13530,13490,1873
20240509,143400,3097096890,13540,13530,13540,13530,263
20240509,143300,3093536150,13530,13520,13530,13510,1037
20240509,143200,3079509290,13520,13510,13520,13510,247
20240509,143100,3076171570,13520,13520,13520,13520,107
20240509,143000,3074724930,13520,13520,13520,13520,255
20240509,142900,3071277330,13520,13520,13520,13510,152
20240509,142800,3069222730,13510,13510,13520,13510,162
20240509,142700,3067033780,13520,13520,13520,13520,67
20240509,142600,3066127940,13520,13530,13530,13510,110
20240509,142500,3064640420,13530,13530,13540,13520,400
20240509,142400,3059228390,13530,13520,13530,13520,83
20240509,142300,3058105410,13520,13520,13520,13510,156
20240509,142200,3055996310,13520,13500,13520,13500,166
20240509,142100,3053752770,13510,13510,13530,13500,718
20240509,142000,3044055560,13530,13530,13530,13530,733
20240509,141900,3034138070,13540,13540,13540,13510,258
20240509,141800,3030649430,13540,13500,13540,13500,49
20240509,141700,3029986010,13550,13530,13550,13490,4509
20240509,141600,2969083950,13530,13520,13530,13520,248
20240509,141500,2965730680,13520,13510,13520,13510,861
20240509,141400,2954090990,13510,13510,13520,13510,876
20240509,141300,2942256180,13520,13510,13520,13510,407
20240509,141200,2936754990,13520,13510,13520,13510,235
20240509,141100,2933579610,13520,13520,13530,13510,1410
20240509,141000,2914524720,13520,13540,13540,13520,1158
20240509,140900,2898857970,13530,13550,13550,13530,296
20240509,140800,2894850120,13540,13550,13560,13540,1265
20240509,140700,2877715190,13550,13540,13550,13530,773
20240509,140600,2867247520,13540,13560,13560,13540,838
20240509,140500,2855897370,13560,13570,13570,13560,947
20240509,140400,2843053860,13570,13590,13590,13570,869
20240509,140300,2831253800,13590,13570,13590,13570,362
20240509,140200,2826337530,13570,13570,13570,13570,1000
20240509,140100,2812767530,13580,13570,13580,13570,53
20240509,140000,2812047810,13580,13570,13580,13570,1510
20240509,135900,2791553830,13570,13580,13580,13570,10
20240509,135800,2791418080,13580,13570,13580,13550,1065
20240509,135700,2776979180,13570,13580,13580,13560,767
20240509,135600,2766572200,13580,13580,13590,13580,678
20240509,135500,2757364890,13590,13590,13590,13580,17
20240509,135400,2757133870,13600,13590,13600,13580,131
20240509,135300,2755353710,13590,13590,13590,13590,245
20240509,135200,2752024160,13600,13600,13600,13590,206
20240509,135100,2749224560,13610,13580,13610,13580,131
20240509,135000,2747443360,13590,13600,13600,13590,194
20240509,134900,2744806860,13600,13590,13600,13590,490
20240509,134800,2738146250,13600,13600,13610,13600,496
20240509,134700,2731400610,13610,13610,13630,13610,223
20240509,134600,2728365560,13640,13650,13650,13560,4255
20240509,134500,2670485550,13650,13650,13650,13650,409
20240509,134400,2664902700,13660,13660,13660,13660,76
20240509,134300,2663864540,13670,13670,13670,13670,407
20240509,134200,2658300850,13660,13670,13670,13660,280
20240509,134100,2654473690,13670,13630,13670,13630,3168
20240509,134000,2611192040,13620,13620,13630,13620,133
20240509,133900,2609380530,13630,13630,13640,13620,1009
20240509,133800,2595627870,13630,13630,13630,13630,1
20240509,133700,2595614240,13630,13630,13630,13630,0
20240509,133600,2595614240,13630,13640,13640,13630,635
20240509,133500,2586958870,13640,13630,13640,13630,7
20240509,133400,2586863410,13630,13670,13670,13630,21
20240509,133300,2586577140,13620,13620,13670,13620,834
20240509,133200,2575214130,13620,13670,13670,13620,319
20240509,133100,2570865510,13670,13670,13670,13670,0
20240509,133000,2570865510,13670,13640,13690,13600,1411
20240509,132900,2551620860,13650,13680,13680,13630,663
20240509,132800,2542570360,13690,13690,13690,13690,201
20240509,132700,2539818670,13740,13700,13740,13700,355
20240509,132600,2534949070,13710,13710,13720,13700,2044
20240509,132500,2506936530,13700,13730,13740,13700,1903
20240509,132400,2480836640,13740,13740,13740,13710,890
20240509,132300,2468617260,13740,13760,13770,13740,1772
20240509,132200,2444239790,13760,13770,13770,13760,470
20240509,132100,2437770600,13770,13760,13770,13760,686
20240509,132000,2428330230,13740,13740,13760,13740,917
20240509,131900,2415726790,13740,13770,13780,13740,747
20240509,131800,2405442540,13780,13800,13800,13780,761
20240509,131700,2394947560,13800,13810,13830,13800,1575
20240509,131600,2373206850,13830,13840,13840,13800,973
20240509,131500,2359753940,13840,13720,13850,13720,3579
20240509,131400,2310308390,13750,13700,13750,13700,524
20240509,131300,2303111470,13700,13750,13750,13700,980
20240509,131200,2289659310,13760,13810,13810,13690,8273
20240509,131100,2176129640,13820,13880,13950,13820,13792
20240509,131000,1984484740,13880,13720,13880,13720,17398
20240509,130900,1744303610,13740,13790,13790,13680,8545
20240509,130800,1626980110,13790,13660,13790,13650,7827
20240509,130700,1519473090,13650,13650,13660,13650,247
20240509,130600,1516100740,13660,13670,13670,13660,149
20240509,130500,1514065200,13680,13680,13680,13680,87
20240509,130400,1512875040,13690,13680,13700,13680,197
20240509,130300,1510179030,13680,13670,13680,13670,126
20240509,130200,1508455810,13670,13690,13690,13670,271
20240509,130100,1504749070,13690,13690,13690,13680,583
20240509,130000,1496772670,13690,13690,13690,13690,0
20240509,125900,1496772670,13690,13690,13690,13690,60
20240509,125800,1495951270,13690,13700,13700,13680,174
20240509,125700,1493570460,13690,13690,13690,13690,1020
20240509,125600,1479606660,13700,13690,13700,13690,54
20240509,125500,1478867300,13700,13690,13700,13690,178
20240509,125400,1476430070,13700,13700,13700,13700,0
20240509,125300,1476430070,13700,13690,13700,13690,86
20240509,125200,1475252720,13680,13690,13690,13680,542
20240509,125100,1467833190,13690,13680,13690,13680,201
20240509,125000,1465083500,13680,13680,13690,13680,257
20240509,124900,1461567540,13680,13680,13690,13680,188
20240509,124800,1458995690,13680,13680,13680,13680,127
20240509,124700,1457258330,13690,13690,13690,13690,10
20240509,124600,1457121430,13690,13680,13690,13680,90
20240509,124500,1455889780,13690,13690,13690,13690,2
20240509,124400,1455862400,13680,13680,13680,13680,127
20240509,124300,1454125040,13680,13680,13680,13680,87
20240509,124200,1452934880,13670,13670,13670,13670,45
20240509,124100,1452319730,13670,13690,13690,13670,82
20240509,124000,1451198060,13680,13690,13700,13680,1156
20240509,123900,1435362790,13680,13690,13690,13680,65
20240509,123800,1434473380,13680,13680,13680,13680,49
20240509,123700,1433803060,13680,13680,13680,13680,78
20240509,123600,1432736020,13670,13660,13670,13660,117
20240509,123500,1431137080,13660,13660,13660,13660,341
20240509,123400,1426479020,13670,13660,13670,13660,239
20240509,123300,1423213160,13670,13660,13670,13660,36
20240509,123200,1422721100,13660,13660,13660,13660,40
20240509,123100,1422174700,13660,13660,13660,13660,3
20240509,123000,1422133720,13660,13660,13660,13660,127
20240509,122900,1420398900,13660,13660,13660,13660,45
20240509,122800,1419784200,13670,13680,13690,13670,292
20240509,122700,1415789460,13680,13680,13680,13680,132
20240509,122600,1413983700,13690,13700,13700,13690,81
20240509,122500,1412874800,13690,13700,13700,13690,54
20240509,122400,1412135450,13700,13700,13700,13700,2
20240509,122300,1412108050,13690,13700,13700,13690,225
20240509,122200,1409027400,13700,13700,13700,13690,55
20240509,122100,1408274340,13690,13690,13690,13690,7
20240509,122000,1408178510,13690,13690,13690,13690,127
20240509,121900,1406439880,13700,13690,13700,13690,162
20240509,121800,1404222090,13690,13690,13690,13690,172
20240509,121700,1401867410,13690,13690,13690,13690,1
20240509,121600,1401853720,13680,13680,13680,13670,244
20240509,121500,1398517340,13670,13680,13680,13670,46
20240509,121400,1397888510,13680,13680,13680,13680,40
20240509,121300,1397341310,13680,13680,13680,13680,136
20240509,121200,1395480830,13680,13680,13680,13680,45
20240509,121100,1394865230,13690,13690,13690,13690,1
20240509,121000,1394851540,13680,13680,13680,13680,0
20240509,120900,1394851540,13680,13680,13690,13680,190
20240509,120800,1392252140,13690,13690,13690,13690,0
20240509,120700,1392252140,13690,13690,13690,13690,5
20240509,120600,1392183690,13690,13690,13690,13690,158
20240509,120500,1390020670,13690,13690,13690,13680,262
20240509,120400,1386434340,13690,13680,13690,13680,91
20240509,120300,1385188560,13680,13680,13680,13680,12
20240509,120200,1385024400,13670,13680,13680,13670,252
20240509,120100,1381578950,13680,13670,13680,13670,146
20240509,120000,1379582140,13670,13670,13670,13670,1
20240509,115900,1379568470,13660,13670,13670,13660,173
20240509,115800,1377204830,13660,13660,13660,13660,117
20240509,115700,1375606610,13670,13670,13670,13670,0
20240509,115600,1375606610,13670,13670,13670,13660,278
20240509,115500,1371806450,13670,13680,13680,13670,46
20240509,115400,1371177620,13680,13680,13680,13680,18
20240509,115300,1370931380,13680,13680,13680,13680,0
20240509,115200,1370931380,13680,13690,13690,13680,194
20240509,115100,1368276010,13690,13700,13700,13660,688
20240509,115000,1358862230,13690,13660,13690,13660,5002
20240509,114900,1290522470,13650,13640,13650,13630,242
20240509,114800,1287221570,13660,13670,13670,13650,906
20240509,114700,1274849230,13690,13660,13690,13660,389
20240509,114600,1269530640,13660,13660,13660,13660,1
20240509,114500,1269516980,13650,13640,13660,13640,712
20240509,114400,1259799300,13640,13640,13640,13640,0
20240509,114300,1259799300,13640,13640,13640,13640,10
20240509,114200,1259662900,13630,13640,13640,13630,173
20240509,114100,1257304900,13640,13640,13640,13640,1
20240509,114000,1257291260,13640,13630,13640,13630,3
20240509,113900,1257250350,13640,13630,13640,13630,46
20240509,113800,1256623360,13640,13640,13640,13630,223
20240509,113700,1253582910,13640,13630,13640,13630,101
20240509,113600,1252206270,13640,13640,13640,13640,98
20240509,113500,1250869550,13650,13640,13650,13640,313
20240509,113400,1246599550,13650,13650,13650,13650,0
20240509,113300,1246599550,13650,13650,13650,13650,1
20240509,113200,1246585900,13650,13640,13650,13640,88
20240509,113100,1245385150,13640,13640,13640,13630,240
20240509,113000,1242113820,13630,13630,13630,13630,37
20240509,112900,1241609510,13640,13640,13640,13640,86
20240509,112800,1240436470,13640,13630,13640,13630,137
20240509,112700,1238569060,13630,13620,13630,13610,529
20240509,112600,1231363440,13620,13610,13620,13610,417
20240509,112500,1225688060,13610,13610,13610,13610,833
20240509,112400,1214350930,13610,13620,13620,13610,136
20240509,112300,1212499880,13620,13620,13620,13620,0
20240509,112200,1212499880,13620,13620,13620,13610,99
20240509,112100,1211151940,13620,13610,13620,13610,389
20240509,112000,1205855380,13620,13620,13620,13610,7
20240509,111900,1205760090,13610,13610,13610,13610,45
20240509,111800,1205147640,13610,13620,13620,13610,36
20240509,111700,1204657670,13610,13610,13610,13610,127
20240509,111600,1202929200,13610,13600,13610,13600,12
20240509,111500,1202765890,13610,13600,13610,13600,92
20240509,111400,1201514220,13610,13610,13610,13610,69
20240509,111300,1200575130,13610,13610,13610,13610,32
20240509,111200,1200139610,13600,13600,13600,13600,63
20240509,111100,1199282810,13610,13610,13610,13610,0
20240509,111000,1199282810,13610,13610,13610,13610,109
20240509,110900,1197799320,13610,13610,13610,13610,0
20240509,110800,1197799320,13610,13600,13610,13590,1336
20240509,110700,1179635730,13610,13600,13610,13600,179
20240509,110600,1177200810,13600,13610,13610,13600,11
20240509,110500,1177051200,13590,13600,13600,13590,194
20240509,110400,1174414390,13590,13610,13610,13590,277
20240509,110300,1170647070,13620,13630,13630,13620,99
20240509,110200,1169298680,13620,13620,13620,13620,45
20240509,110100,1168685780,13630,13630,13630,13630,11
20240509,110000,1168535850,13630,13620,13630,13620,224
20240509,105900,1165484940,13620,13620,13620,13620,1
20240509,105800,1165471320,13620,13620,13620,13620,45
20240509,105700,1164858420,13620,13630,13630,13620,680
20240509,105600,1155596220,13630,13630,13630,13630,0
20240509,105500,1155596220,13630,13630,13630,13630,168
20240509,105400,1153306380,13630,13630,13630,13630,185
20240509,105300,1150784830,13640,13640,13640,13620,2045
20240509,105200,1122911350,13640,13640,13640,13640,134
20240509,105100,1121083590,13640,13640,13640,13640,97
20240509,105000,1119760510,13640,13640,13640,13640,510
20240509,104900,1112804110,13640,13640,13640,13640,1011
20240509,104800,1099014070,13630,13620,13640,13620,1665
20240509,104700,1076322950,13620,13620,13630,13610,231
20240509,104600,1073177780,13630,13630,13630,13630,122
20240509,104500,1071514920,13630,13640,13640,13630,224
20240509,104400,1068461110,13630,13650,13650,13620,539
20240509,104300,1061116230,13650,13640,13650,13640,181
20240509,104200,1058647380,13650,13650,13650,13640,501
20240509,104100,1051811750,13650,13620,13650,13600,1723
20240509,104000,1028324470,13600,13640,13640,13400,20593
20240509,103900,750460190,13640,13640,13640,13640,50
20240509,103800,749778190,13650,13640,13650,13630,186
20240509,103700,747241230,13630,13640,13650,13630,2660
20240509,103600,710983030,13640,13640,13650,13640,289
20240509,103500,707041060,13640,13650,13650,13640,1003
20240509,103400,693358550,13650,13660,13660,13650,245
20240509,103300,690014250,13660,13670,13670,13660,293
20240509,103200,686010930,13670,13670,13670,13660,131
20240509,103100,684220480,13670,13680,13680,13670,91
20240509,103000,682976420,13680,13680,13680,13680,50
20240509,102900,682292420,13670,13670,13670,13670,321
20240509,102800,677904350,13670,13670,13670,13670,140
20240509,102700,675990550,13650,13660,13660,13650,124
20240509,102600,674296720,13660,13660,13660,13660,0
20240509,102500,674296720,13660,13660,13660,13650,1266
20240509,102400,657013160,13660,13660,13660,13660,486
20240509,102300,650374400,13660,13670,13670,13650,1909
20240509,102200,624291270,13680,13690,13690,13680,1038
20240509,102100,610088850,13690,13690,13690,13690,0
20240509,102000,610088850,13690,13690,13690,13690,0
20240509,101900,610088850,13690,13690,13690,13690,329
20240509,101800,605584840,13690,13690,13690,13690,127
20240509,101700,603846210,13690,13690,13690,13690,10
20240509,101600,603709310,13700,13700,13700,13700,42
20240509,101500,603133910,13710,13710,13710,13710,9
20240509,101400,603010520,13710,13700,13710,13700,844
20240509,101300,591445950,13700,13700,13700,13700,5
20240509,101200,591377450,13690,13690,13690,13690,18
20240509,101100,591131030,13690,13690,13690,13690,202
20240509,101000,588365650,13690,13690,13690,13690,109
20240509,100900,586873440,13700,13700,13700,13700,70
20240509,100800,585914440,13690,13700,13700,13690,136
20240509,100700,584052510,13700,13700,13700,13700,0
20240509,100600,584052510,13700,13700,13700,13700,77
20240509,100500,582997610,13700,13710,13710,13700,369
20240509,100400,577941660,13710,13710,13710,13710,286
20240509,100300,574020600,13720,13710,13720,13710,130
20240509,100200,572237810,13710,13710,13710,13700,296
20240509,100100,568180470,13710,13690,13710,13690,1300
20240509,100000,550376020,13690,13690,13690,13690,94
20240509,095900,549089160,13670,13670,13670,13670,32
20240509,095800,548651720,13680,13670,13680,13670,255
20240509,095700,545164320,13680,13680,13680,13680,589
20240509,095600,537106800,13680,13690,13690,13680,105
20240509,095500,535669450,13700,13680,13700,13680,1308
20240509,095400,517755850,13690,13680,13690,13680,958
20240509,095300,504648960,13680,13690,13690,13680,159
20240509,095200,502472650,13690,13700,13700,13690,747
20240509,095100,492244270,13700,13700,13700,13690,630
20240509,095000,483613930,13700,13700,13700,13700,254
20240509,094900,480134130,13700,13710,13710,13700,512
20240509,094800,473116510,13710,13730,13730,13710,562
20240509,094700,465407400,13740,13740,13740,13730,140
20240509,094600,463483900,13740,13740,13740,13740,46
20240509,094500,462851860,13750,13750,13750,13730,294
20240509,094400,458810860,13750,13740,13750,13730,2287
20240509,094300,427387780,13750,13740,13760,13740,165
20240509,094200,425119520,13740,13750,13750,13740,1626
20240509,094100,402765530,13770,13770,13770,13770,52
20240509,094000,402049490,13770,13780,13780,13770,214
20240509,093900,399102580,13760,13770,13780,13760,277
20240509,093800,395289100,13760,13780,13780,13760,2339
20240509,093700,363075770,13790,13790,13800,13790,401
20240509,093600,357545340,13790,13780,13790,13770,1312
20240509,093500,339457020,13780,13780,13780,13780,89
20240509,093400,338230600,13800,13780,13800,13760,2190
20240509,093300,308022100,13760,13780,13790,13760,3026
20240509,093200,266360480,13780,13780,13800,13780,320
20240509,093100,261949640,13780,13790,13790,13780,170
20240509,093000,259606030,13790,13780,13800,13780,606
20240509,092900,251249500,13790,13770,13790,13770,822
20240509,092800,239922850,13760,13770,13770,13760,1260
20240509,092700,222583460,13780,13770,13780,13770,60
20240509,092600,221756670,13770,13780,13780,13770,325
20240509,092500,217279440,13780,13780,13780,13780,13
20240509,092400,217100300,13770,13770,13790,13770,785
20240509,092300,206284280,13770,13780,13780,13770,144
20240509,092200,204300850,13780,13740,13780,13740,3281
20240509,092100,159173680,13740,13750,13750,13740,1189
20240509,092000,142835060,13750,13740,13760,13740,2718
20240509,091900,105472780,13740,13740,13740,13740,327
20240509,091800,100979800,13750,13740,13750,13740,821
20240509,091700,89698050,13710,13710,13710,13710,93
20240509,091600,88423020,13730,13740,13740,13730,102
20240509,091500,87021960,13690,13690,13690,13690,0
20240509,091400,87021960,13690,13690,13690,13690,0
20240509,091300,87021960,13690,13700,13740,13690,758
20240509,091200,76632690,13700,13720,13720,13680,636
20240509,091100,67923820,13690,13740,13740,13690,496
20240509,091000,61125400,13760,13770,13770,13680,724
20240509,090900,51187390,13780,13690,13780,13660,1574
20240509,090800,29609350,13650,13700,13730,13650,777
20240509,090700,18970460,13660,13680,13680,13660,31
20240509,090600,18546920,13660,13670,13680,13660,208
20240509,090500,15702950,13670,13670,13670,13660,199
20240509,090400,12983120,13670,13680,13680,13660,296
20240509,090300,8936920,13660,13680,13680,13660,229
20240509,090200,5807740,13660,13660,13660,13660,200
20240509,090100,3075740,13660,13660,13660,13660,0
20240509,090000,3075740,13660,13670,13670,13660,225