KissMeData/147830/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202100,25398332140,6900,6900,6900,6900,38403
20240514,202000,25398332140,6900,6900,6900,6900,0
20240514,201900,25398332140,6900,6900,6900,6900,0
20240514,201800,25398332140,6900,6900,6900,6900,0
20240514,201700,25398332140,6900,6900,6900,6900,0
20240514,201600,25398332140,6900,6900,6900,6900,0
20240514,201500,25398332140,6900,6900,6900,6900,0
20240514,201400,25398332140,6900,6900,6900,6900,0
20240514,201300,25398332140,6900,6900,6900,6900,0
20240514,201200,25398332140,6900,6900,6900,6900,0
20240514,201100,25398332140,6900,6900,6900,6900,0
20240514,201000,25398332140,6900,6900,6900,6900,0
20240514,200900,25398332140,6900,6900,6900,6900,0
20240514,200800,25398332140,6900,6900,6900,6900,0
20240514,200700,25398332140,6900,6900,6900,6900,0
20240514,200600,25398332140,6900,6900,6900,6900,0
20240514,200500,25398332140,6900,6900,6900,6900,0
20240514,200400,25398332140,6900,6900,6900,6900,0
20240514,200300,25398332140,6900,6900,6900,6900,0
20240514,200200,25398332140,6900,6900,6900,6900,0
20240514,200100,25398332140,6900,6900,6900,6900,0
20240514,200000,25398332140,6900,6900,6900,6900,0
20240514,195900,25398332140,6900,6900,6900,6900,0
20240514,195800,25398332140,6900,6900,6900,6900,0
20240514,195700,25398332140,6900,6900,6900,6900,0
20240514,195600,25398332140,6900,6900,6900,6900,0
20240514,195500,25398332140,6900,6900,6900,6900,0
20240514,195400,25398332140,6900,6900,6900,6900,0
20240514,195300,25398332140,6900,6900,6900,6900,0
20240514,195200,25398332140,6900,6900,6900,6900,0
20240514,195100,25398332140,6900,6900,6900,6900,38403
20240514,195000,25398332140,6900,6900,6900,6900,0
20240514,194900,25398332140,6900,6900,6900,6900,0
20240514,194800,25398332140,6900,6900,6900,6900,0
20240514,194700,25398332140,6900,6900,6900,6900,0
20240514,194600,25398332140,6900,6900,6900,6900,0
20240514,194500,25398332140,6900,6900,6900,6900,0
20240514,194400,25398332140,6900,6900,6900,6900,0
20240514,194300,25398332140,6900,6900,6900,6900,0
20240514,194200,25398332140,6900,6900,6900,6900,0
20240514,194100,25398332140,6900,6900,6900,6900,0
20240514,194000,25398332140,6900,6900,6900,6900,0
20240514,193900,25398332140,6900,6900,6900,6900,0
20240514,193800,25398332140,6900,6900,6900,6900,0
20240514,193700,25398332140,6900,6900,6900,6900,0
20240514,193600,25398332140,6900,6900,6900,6900,0
20240514,193500,25398332140,6900,6900,6900,6900,0
20240514,193400,25398332140,6900,6900,6900,6900,0
20240514,193300,25398332140,6900,6900,6900,6900,0
20240514,193200,25398332140,6900,6900,6900,6900,0
20240514,193100,25398332140,6900,6900,6900,6900,0
20240514,193000,25398332140,6900,6900,6900,6900,0
20240514,192900,25398332140,6900,6900,6900,6900,0
20240514,192800,25398332140,6900,6900,6900,6900,0
20240514,192700,25398332140,6900,6900,6900,6900,0
20240514,192600,25398332140,6900,6900,6900,6900,0
20240514,192500,25398332140,6900,6900,6900,6900,0
20240514,192400,25398332140,6900,6900,6900,6900,0
20240514,192300,25398332140,6900,6900,6900,6900,0
20240514,192200,25398332140,6900,6900,6900,6900,0
20240514,192100,25398332140,6900,6900,6900,6900,38403
20240514,192000,25398332140,6900,6900,6900,6900,0
20240514,191900,25398332140,6900,6900,6900,6900,0
20240514,191800,25398332140,6900,6900,6900,6900,0
20240514,191700,25398332140,6900,6900,6900,6900,0
20240514,191600,25398332140,6900,6900,6900,6900,0
20240514,191500,25398332140,6900,6900,6900,6900,0
20240514,191400,25398332140,6900,6900,6900,6900,0
20240514,191300,25398332140,6900,6900,6900,6900,0
20240514,191200,25398332140,6900,6900,6900,6900,0
20240514,191100,25398332140,6900,6900,6900,6900,0
20240514,191000,25398332140,6900,6900,6900,6900,0
20240514,190900,25398332140,6900,6900,6900,6900,0
20240514,190800,25398332140,6900,6900,6900,6900,0
20240514,190700,25398332140,6900,6900,6900,6900,0
20240514,190600,25398332140,6900,6900,6900,6900,0
20240514,190500,25398332140,6900,6900,6900,6900,0
20240514,190400,25398332140,6900,6900,6900,6900,0
20240514,190300,25398332140,6900,6900,6900,6900,0
20240514,190200,25398332140,6900,6900,6900,6900,0
20240514,190100,25398332140,6900,6900,6900,6900,0
20240514,190000,25398332140,6900,6900,6900,6900,0
20240514,185900,25398332140,6900,6900,6900,6900,0
20240514,185800,25398332140,6900,6900,6900,6900,0
20240514,185700,25398332140,6900,6900,6900,6900,0
20240514,185600,25398332140,6900,6900,6900,6900,0
20240514,185500,25398332140,6900,6900,6900,6900,0
20240514,185400,25398332140,6900,6900,6900,6900,0
20240514,185300,25398332140,6900,6900,6900,6900,0
20240514,185200,25398332140,6900,6900,6900,6900,0
20240514,185100,25398332140,6900,6900,6900,6900,38403
20240514,185000,25398332140,6900,6900,6900,6900,0
20240514,184900,25398332140,6900,6900,6900,6900,0
20240514,184800,25398332140,6900,6900,6900,6900,0
20240514,184700,25398332140,6900,6900,6900,6900,0
20240514,184600,25398332140,6900,6900,6900,6900,0
20240514,184500,25398332140,6900,6900,6900,6900,0
20240514,184400,25398332140,6900,6900,6900,6900,0
20240514,184300,25398332140,6900,6900,6900,6900,0
20240514,184200,25398332140,6900,6900,6900,6900,0
20240514,184100,25398332140,6900,6900,6900,6900,0
20240514,184000,25398332140,6900,6900,6900,6900,0
20240514,183900,25398332140,6900,6900,6900,6900,0
20240514,183800,25398332140,6900,6900,6900,6900,0
20240514,183700,25398332140,6900,6900,6900,6900,0
20240514,183600,25398332140,6900,6900,6900,6900,0
20240514,183500,25398332140,6900,6900,6900,6900,0
20240514,183400,25398332140,6900,6900,6900,6900,0
20240514,183300,25398332140,6900,6900,6900,6900,0
20240514,183200,25398332140,6900,6900,6900,6900,0
20240514,183100,25398332140,6900,6900,6900,6900,0
20240514,183000,25398332140,6900,6900,6900,6900,0
20240514,182900,25398332140,6900,6900,6900,6900,0
20240514,182800,25398332140,6900,6900,6900,6900,0
20240514,182700,25398332140,6900,6900,6900,6900,0
20240514,182600,25398332140,6900,6900,6900,6900,0
20240514,182500,25398332140,6900,6900,6900,6900,0
20240514,182400,25398332140,6900,6900,6900,6900,0
20240514,182300,25398332140,6900,6900,6900,6900,0
20240514,182200,25398332140,6900,6900,6900,6900,0
20240514,182100,25398332140,6900,6900,6900,6900,38403
20240514,182000,25398332140,6900,6900,6900,6900,0
20240514,181900,25398332140,6900,6900,6900,6900,0
20240514,181800,25398332140,6900,6900,6900,6900,0
20240514,181700,25398332140,6900,6900,6900,6900,0
20240514,181600,25398332140,6900,6900,6900,6900,0
20240514,181500,25398332140,6900,6900,6900,6900,0
20240514,181400,25398332140,6900,6900,6900,6900,0
20240514,181300,25398332140,6900,6900,6900,6900,0
20240514,181200,25398332140,6900,6900,6900,6900,0
20240514,181100,25398332140,6900,6900,6900,6900,0
20240514,181000,25398332140,6900,6900,6900,6900,0
20240514,180900,25398332140,6900,6900,6900,6900,0
20240514,180800,25398332140,6900,6900,6900,6900,0
20240514,180700,25398332140,6900,6900,6900,6900,0
20240514,180600,25398332140,6900,6900,6900,6900,0
20240514,180500,25398332140,6900,6900,6900,6900,0
20240514,180400,25398332140,6900,6900,6900,6900,0
20240514,180300,25398332140,6900,6900,6900,6900,0
20240514,180200,25398332140,6900,6900,6900,6900,0
20240514,180100,25398332140,6900,6900,6900,6900,0
20240514,180000,25398332140,6900,6900,6900,6900,0
20240514,175900,25398332140,6900,6900,6900,6900,0
20240514,175800,25398332140,6900,6900,6900,6900,0
20240514,175700,25398332140,6900,6900,6900,6900,0
20240514,175600,25398332140,6900,6900,6900,6900,0
20240514,175500,25398332140,6900,6900,6900,6900,0
20240514,175400,25398332140,6900,6900,6900,6900,0
20240514,175300,25398332140,6900,6900,6900,6900,0
20240514,175200,25398332140,6900,6900,6900,6900,0
20240514,175100,25398332140,6900,6900,6900,6900,38403
20240514,175000,25398332140,6900,6900,6900,6900,0
20240514,174900,25398332140,6900,6900,6900,6900,0
20240514,174800,25398332140,6900,6900,6900,6900,0
20240514,174700,25398332140,6900,6900,6900,6900,0
20240514,174600,25398332140,6900,6900,6900,6900,0
20240514,174500,25398332140,6900,6900,6900,6900,0
20240514,174400,25398332140,6900,6900,6900,6900,0
20240514,174300,25398332140,6900,6900,6900,6900,0
20240514,174200,25398332140,6900,6900,6900,6900,0
20240514,174100,25398332140,6900,6900,6900,6900,0
20240514,174000,25398332140,6900,6900,6900,6900,0
20240514,173900,25398332140,6900,6900,6900,6900,0
20240514,173800,25398332140,6900,6900,6900,6900,0
20240514,173700,25398332140,6900,6900,6900,6900,0
20240514,173600,25398332140,6900,6900,6900,6900,0
20240514,173500,25398332140,6900,6900,6900,6900,0
20240514,173400,25398332140,6900,6900,6900,6900,0
20240514,173300,25398332140,6900,6900,6900,6900,0
20240514,173200,25398332140,6900,6900,6900,6900,0
20240514,173100,25398332140,6900,6900,6900,6900,0
20240514,173000,25398332140,6900,6900,6900,6900,0
20240514,172900,25398332140,6900,6900,6900,6900,0
20240514,172800,25398332140,6900,6900,6900,6900,0
20240514,172700,25398332140,6900,6900,6900,6900,0
20240514,172600,25398332140,6900,6900,6900,6900,0
20240514,172500,25398332140,6900,6900,6900,6900,0
20240514,172400,25398332140,6900,6900,6900,6900,0
20240514,172300,25398332140,6900,6900,6900,6900,0
20240514,172200,25398332140,6900,6900,6900,6900,0
20240514,172100,25398332140,6900,6900,6900,6900,38403
20240514,172000,25398332140,6900,6900,6900,6900,0
20240514,171900,25398332140,6900,6900,6900,6900,0
20240514,171800,25398332140,6900,6900,6900,6900,0
20240514,171700,25398332140,6900,6900,6900,6900,0
20240514,171600,25398332140,6900,6900,6900,6900,0
20240514,171500,25398332140,6900,6900,6900,6900,0
20240514,171400,25398332140,6900,6900,6900,6900,0
20240514,171300,25398332140,6900,6900,6900,6900,0
20240514,171200,25398332140,6900,6900,6900,6900,0
20240514,171100,25398332140,6900,6900,6900,6900,0
20240514,171000,25398332140,6900,6900,6900,6900,0
20240514,170900,25398332140,6900,6900,6900,6900,0
20240514,170800,25398332140,6900,6900,6900,6900,0
20240514,170700,25398332140,6900,6900,6900,6900,0
20240514,170600,25398332140,6900,6900,6900,6900,0
20240514,170500,25398332140,6900,6900,6900,6900,0
20240514,170400,25398332140,6900,6900,6900,6900,0
20240514,170300,25398332140,6900,6900,6900,6900,0
20240514,170200,25398332140,6900,6900,6900,6900,0
20240514,170100,25398332140,6900,6900,6900,6900,0
20240514,170000,25398332140,6900,6900,6900,6900,0
20240514,165900,25398332140,6900,6900,6900,6900,0
20240514,165800,25398332140,6900,6900,6900,6900,0
20240514,165700,25398332140,6900,6900,6900,6900,0
20240514,165600,25398332140,6900,6900,6900,6900,0
20240514,165500,25398332140,6900,6900,6900,6900,0
20240514,165400,25398332140,6900,6900,6900,6900,0
20240514,165300,25398332140,6900,6900,6900,6900,0
20240514,165200,25398332140,6900,6900,6900,6900,0
20240514,165100,25398332140,6900,6900,6900,6900,38403
20240514,165000,25398332140,6900,6900,6900,6900,0
20240514,164900,25398332140,6900,6900,6900,6900,0
20240514,164800,25398332140,6900,6900,6900,6900,0
20240514,164700,25398332140,6900,6900,6900,6900,0
20240514,164600,25398332140,6900,6900,6900,6900,0
20240514,164500,25398332140,6900,6900,6900,6900,0
20240514,164400,25398332140,6900,6900,6900,6900,0
20240514,164300,25398332140,6900,6900,6900,6900,0
20240514,164200,25398332140,6900,6900,6900,6900,0
20240514,164100,25398332140,6900,6900,6900,6900,0
20240514,164000,25398332140,6900,6900,6900,6900,0
20240514,163900,25398332140,6900,6900,6900,6900,0
20240514,163800,25398332140,6900,6900,6900,6900,0
20240514,163700,25398332140,6900,6900,6900,6900,0
20240514,163600,25398332140,6900,6900,6900,6900,0
20240514,163500,25398332140,6900,6900,6900,6900,0
20240514,163400,25398332140,6900,6900,6900,6900,0
20240514,163300,25398332140,6900,6900,6900,6900,0
20240514,163200,25398332140,6900,6900,6900,6900,0
20240514,163100,25398332140,6900,6900,6900,6900,0
20240514,163000,25398332140,6900,6900,6900,6900,0
20240514,162900,25398332140,6900,6900,6900,6900,0
20240514,162800,25398332140,6900,6900,6900,6900,0
20240514,162700,25398332140,6900,6900,6900,6900,0
20240514,162600,25398332140,6900,6900,6900,6900,0
20240514,162500,25398332140,6900,6900,6900,6900,0
20240514,162400,25398332140,6900,6900,6900,6900,0
20240514,162300,25398332140,6900,6900,6900,6900,0
20240514,162200,25398332140,6900,6900,6900,6900,0
20240514,162100,25398332140,6900,6900,6900,6900,38403
20240514,162000,25398332140,6900,6900,6900,6900,0
20240514,161900,25398332140,6900,6900,6900,6900,0
20240514,161800,25398332140,6900,6900,6900,6900,0
20240514,161700,25398332140,6900,6900,6900,6900,0
20240514,161600,25398332140,6900,6900,6900,6900,0
20240514,161500,25398332140,6900,6900,6900,6900,0
20240514,161400,25398332140,6900,6900,6900,6900,0
20240514,161300,25398332140,6900,6900,6900,6900,0
20240514,161200,25398332140,6900,6900,6900,6900,0
20240514,161100,25398332140,6900,6900,6900,6900,0
20240514,161000,25398332140,6900,6900,6900,6900,0
20240514,160900,25398332140,6900,6900,6900,6900,0
20240514,160800,25398332140,6900,6900,6900,6900,0
20240514,160700,25398332140,6900,6900,6900,6900,0
20240514,160600,25398332140,6900,6900,6900,6900,0
20240514,160500,25398332140,6900,6900,6900,6900,0
20240514,160400,25398332140,6900,6900,6900,6900,0
20240514,160300,25398332140,6900,6900,6900,6900,0
20240514,160200,25398332140,6900,6900,6900,6900,0
20240514,160100,25398332140,6900,6900,6900,6900,0
20240514,160000,25398332140,6900,6900,6900,6900,0
20240514,155900,25398332140,6900,6900,6900,6900,0
20240514,155800,25398332140,6900,6900,6900,6900,0
20240514,155700,25398332140,6900,6900,6900,6900,0
20240514,155600,25398332140,6900,6900,6900,6900,0
20240514,155500,25398332140,6900,6900,6900,6900,0
20240514,155400,25398332140,6900,6900,6900,6900,0
20240514,155300,25398332140,6900,6900,6900,6900,0
20240514,155200,25398332140,6900,6900,6900,6900,0
20240514,155100,25398332140,6900,6900,6900,6900,38403
20240514,155000,25398332140,6900,6900,6900,6900,0
20240514,154900,25398332140,6900,6900,6900,6900,0
20240514,154800,25398332140,6900,6900,6900,6900,0
20240514,154700,25398332140,6900,6900,6900,6900,0
20240514,154600,25398332140,6900,6900,6900,6900,0
20240514,154500,25398332140,6900,6900,6900,6900,0
20240514,154400,25398332140,6900,6900,6900,6900,0
20240514,154300,25398332140,6900,6900,6900,6900,0
20240514,154200,25398332140,6900,6900,6900,6900,0
20240514,154100,25398332140,6900,6900,6900,6900,0
20240514,154000,25398332140,6900,6900,6900,6900,0
20240514,153900,25398332140,6900,6900,6900,6900,0
20240514,153800,25398332140,6900,6900,6900,6900,0
20240514,153700,25398332140,6900,6900,6900,6900,0
20240514,153600,25398332140,6900,6900,6900,6900,0
20240514,153500,25398332140,6900,6900,6900,6900,0
20240514,153400,25398332140,6900,6900,6900,6900,0
20240514,153300,25398332140,6900,6900,6900,6900,0
20240514,153200,25398332140,6900,6900,6900,6900,0
20240514,153100,25398332140,6900,6900,6900,6900,0
20240514,153000,25398332140,6900,6900,6900,6900,38403
20240514,152900,25133351440,6910,6910,6910,6910,0
20240514,152800,25133351440,6910,6910,6910,6910,0
20240514,152700,25133351440,6910,6910,6910,6910,0
20240514,152600,25133351440,6910,6910,6910,6910,0
20240514,152500,25133351440,6910,6910,6910,6910,0
20240514,152400,25133351440,6910,6910,6910,6910,0
20240514,152300,25133351440,6910,6910,6910,6910,0
20240514,152200,25133351440,6910,6910,6910,6910,0
20240514,152100,25133351440,6910,6910,6910,6910,0
20240514,152000,25133351440,6910,6910,6910,6910,0
20240514,151900,25133351440,6910,6910,6910,6900,7221
20240514,151800,25083486430,6910,6890,6910,6890,8196
20240514,151700,25026958430,6890,6870,6900,6860,9558
20240514,151600,24961179740,6870,6850,6870,6840,2407
20240514,151500,24944675200,6860,6860,6860,6850,1386
20240514,151400,24935173870,6860,6880,6880,6850,1957
20240514,151300,24921745870,6880,6890,6890,6860,2790
20240514,151200,24902570920,6880,6890,6890,6870,8461
20240514,151100,24844315370,6890,6870,6890,6870,3324
20240514,151000,24821459600,6870,6850,6870,6840,2511
20240514,150900,24804235930,6850,6850,6860,6830,3673
20240514,150800,24779076430,6860,6900,6900,6840,6359
20240514,150700,24735439130,6890,6910,6910,6890,7978
20240514,150600,24680371400,6900,6880,6910,6880,12647
20240514,150500,24593177250,6880,6860,6880,6850,15169
20240514,150400,24489072960,6860,6850,6860,6840,2035
20240514,150300,24475141540,6850,6830,6850,6820,5553
20240514,150200,24437203860,6830,6860,6860,6830,3446
20240514,150100,24413627460,6860,6850,6860,6850,605
20240514,150000,24409478870,6860,6850,6860,6850,8452
20240514,145900,24351557520,6850,6860,6860,6830,6216
20240514,145800,24308990810,6860,6870,6870,6850,2782
20240514,145700,24289907990,6860,6870,6870,6860,2377
20240514,145600,24273586390,6870,6870,6880,6860,6283
20240514,145500,24230433230,6860,6870,6870,6850,4190
20240514,145400,24201675110,6860,6840,6870,6830,19123
20240514,145300,24070690960,6840,6820,6840,6820,8787
20240514,145200,24010709410,6820,6810,6820,6800,1804
20240514,145100,23998424420,6810,6800,6810,6790,1669
20240514,145000,23987077520,6800,6800,6800,6790,762
20240514,144900,23981899950,6800,6800,6800,6790,1223
20240514,144800,23973583610,6800,6790,6800,6790,1109
20240514,144700,23966053480,6790,6780,6790,6780,947
20240514,144600,23959624800,6790,6790,6790,6770,2482
20240514,144500,23942796900,6780,6800,6800,6780,470
20240514,144400,23939605640,6800,6800,6810,6790,1233
20240514,144300,23931226530,6810,6810,6810,6790,1106
20240514,144200,23923709480,6810,6810,6810,6790,1462
20240514,144100,23913768220,6810,6780,6810,6770,4656
20240514,144000,23882152580,6780,6800,6800,6770,6495
20240514,143900,23838105720,6790,6790,6800,6790,1755
20240514,143800,23826182530,6800,6810,6810,6790,2523
20240514,143700,23809025470,6810,6810,6820,6810,1367
20240514,143600,23799716150,6820,6830,6830,6810,2339
20240514,143500,23783782290,6830,6820,6830,6810,1548
20240514,143400,23773223720,6820,6820,6830,6810,2996
20240514,143300,23752801660,6820,6830,6830,6810,5272
20240514,143200,23716821740,6830,6830,6830,6820,1944
20240514,143100,23703558220,6830,6830,6830,6820,2863
20240514,143000,23684009720,6830,6810,6830,6810,4296
20240514,142900,23654715650,6810,6810,6820,6800,2672
20240514,142800,23636512750,6810,6800,6810,6800,2671
20240514,142700,23618327240,6810,6810,6820,6800,3212
20240514,142600,23596465470,6810,6800,6810,6790,4573
20240514,142500,23565355510,6800,6780,6800,6780,1399
20240514,142400,23555854140,6780,6770,6780,6770,2479
20240514,142300,23539048830,6770,6770,6770,6760,1620
20240514,142200,23528089280,6770,6780,6780,6760,1340
20240514,142100,23519016310,6780,6800,6800,6780,5312
20240514,142000,23482963450,6800,6780,6810,6780,7085
20240514,141900,23434799360,6790,6770,6790,6750,2711
20240514,141800,23416427090,6780,6780,6790,6780,1914
20240514,141700,23403444430,6780,6780,6780,6750,3213
20240514,141600,23381694500,6790,6770,6790,6760,4646
20240514,141500,23350211310,6760,6770,6780,6760,2254
20240514,141400,23334939730,6780,6770,6780,6750,6143
20240514,141300,23293381490,6760,6750,6770,6750,5691
20240514,141200,23254921630,6760,6740,6760,6720,6979
20240514,141100,23207869460,6740,6720,6740,6710,5126
20240514,141000,23173405190,6720,6700,6720,6690,3621
20240514,140900,23149118770,6700,6700,6700,6690,1911
20240514,140800,23136332340,6700,6710,6710,6690,1110
20240514,140700,23128894820,6710,6690,6710,6690,1683
20240514,140600,23117619730,6690,6690,6700,6680,2491
20240514,140500,23100959250,6690,6690,6700,6680,2920
20240514,140400,23081437010,6690,6700,6700,6670,6860
20240514,140300,23035634330,6700,6690,6700,6690,737
20240514,140200,23030699070,6690,6690,6700,6680,3024
20240514,140100,23010464680,6690,6690,6700,6670,10452
20240514,140000,22940618340,6710,6730,6730,6680,10923
20240514,135900,22867461570,6730,6710,6730,6700,3865
20240514,135800,22841554430,6710,6730,6730,6710,3684
20240514,135700,22816823130,6720,6730,6740,6720,2423
20240514,135600,22800526630,6740,6740,6740,6720,128
20240514,135500,22799665000,6740,6740,6750,6700,3086
20240514,135400,22778919730,6720,6730,6740,6710,6603
20240514,135300,22734506250,6730,6720,6730,6710,4667
20240514,135200,22703162000,6720,6720,6720,6700,1523
20240514,135100,22692945580,6720,6710,6720,6700,2335
20240514,135000,22677279380,6720,6720,6730,6700,4897
20240514,134900,22644415710,6720,6720,6730,6720,1992
20240514,134800,22631027730,6720,6740,6740,6710,2356
20240514,134700,22615203980,6740,6770,6770,6720,6886
20240514,134600,22568798870,6770,6730,6770,6720,9530
20240514,134500,22504467930,6740,6730,6740,6730,1021
20240514,134400,22497590120,6730,6710,6730,6710,4595
20240514,134300,22466714210,6720,6700,6720,6680,9506
20240514,134200,22403056230,6690,6700,6710,6680,16010
20240514,134100,22295819020,6700,6720,6720,6700,11199
20240514,134000,22220728350,6730,6750,6750,6720,5795
20240514,133900,22181722180,6740,6760,6760,6740,5250
20240514,133800,22146316800,6750,6750,6760,6750,315
20240514,133700,22144187600,6760,6760,6760,6750,4071
20240514,133600,22116693230,6760,6770,6770,6750,1617
20240514,133500,22105749350,6770,6770,6770,6760,2675
20240514,133400,22087653780,6770,6770,6780,6750,4867
20240514,133300,22054748210,6770,6770,6780,6760,3534
20240514,133200,22030825960,6770,6760,6770,6740,5526
20240514,133100,21993517080,6760,6770,6780,6760,2381
20240514,133000,21977401710,6770,6750,6780,6750,2371
20240514,132900,21961374750,6760,6780,6780,6740,2992
20240514,132800,21941157110,6770,6750,6780,6750,2592
20240514,132700,21923628530,6760,6730,6760,6730,4114
20240514,132600,21895886140,6730,6720,6730,6700,11016
20240514,132500,21821943980,6720,6740,6740,6700,26673
20240514,132400,21642885690,6740,6810,6810,6720,34261
20240514,132300,21411393070,6820,6790,6820,6790,3957
20240514,132200,21384456090,6800,6800,6800,6780,5446
20240514,132100,21347444520,6790,6800,6800,6790,1711
20240514,132000,21335815680,6790,6800,6800,6790,1807
20240514,131900,21323537730,6800,6810,6810,6800,3131
20240514,131800,21302219490,6810,6810,6810,6810,242
20240514,131700,21300571470,6810,6800,6820,6800,3855
20240514,131600,21274310360,6800,6790,6810,6780,6393
20240514,131500,21230826610,6790,6780,6790,6780,3336
20240514,131400,21208204030,6780,6790,6790,6780,4010
20240514,131300,21180990090,6790,6790,6800,6780,2161
20240514,131200,21166322760,6800,6800,6810,6790,4953
20240514,131100,21132655620,6790,6790,6810,6780,4445
20240514,131000,21102459360,6810,6820,6820,6780,3750
20240514,130900,21076982160,6810,6830,6830,6790,2150
20240514,130800,21062350020,6830,6840,6840,6780,9620
20240514,130700,20996914740,6840,6820,6840,6820,3598
20240514,130600,20972333120,6820,6840,6840,6770,46753
20240514,130500,20654156120,6830,6870,6870,6830,5145
20240514,130400,20618994460,6870,6880,6890,6840,15102
20240514,130300,20515524400,6880,6900,6900,6870,4319
20240514,130200,20485818170,6890,6890,6900,6890,501
20240514,130100,20482362790,6900,6910,6920,6890,2511
20240514,130000,20465035460,6910,6940,6940,6910,3251
20240514,125900,20442567660,6940,6930,6940,6920,3983
20240514,125800,20414983940,6940,6930,6940,6930,591
20240514,125700,20410887870,6940,6940,6950,6930,1165
20240514,125600,20402808310,6950,6950,6950,6940,298
20240514,125500,20400739110,6950,6940,6950,6940,832
20240514,125400,20394962650,6950,6950,6950,6940,599
20240514,125300,20390801520,6950,6950,6960,6940,2593
20240514,125200,20372788450,6940,6960,6960,6940,359
20240514,125100,20370291830,6960,6950,6960,6950,1440
20240514,125000,20360278330,6950,6940,6950,6930,5886
20240514,124900,20319433710,6940,6950,6950,6940,682
20240514,124800,20314698720,6950,6930,6950,6930,2225
20240514,124700,20299266320,6930,6920,6930,6910,3225
20240514,124600,20276953690,6920,6930,6930,6920,3522
20240514,124500,20252572550,6930,6920,6930,6920,1697
20240514,124400,20240813840,6930,6930,6930,6920,467
20240514,124300,20237578640,6930,6920,6930,6920,1356
20240514,124200,20228194390,6930,6920,6930,6920,465
20240514,124100,20224974490,6930,6930,6940,6920,2465
20240514,124000,20207886870,6940,6940,6940,6910,1518
20240514,123900,20197371930,6940,6940,6940,6930,221
20240514,123800,20195838590,6940,6950,6960,6940,6731
20240514,123700,20149066980,6960,6960,6960,6950,1046
20240514,123600,20141795510,6960,6960,6970,6950,255
20240514,123500,20140021290,6970,6960,6970,6940,5599
20240514,123400,20101034040,6960,6930,6960,6930,3151
20240514,123300,20079136610,6930,6910,6930,6900,4575
20240514,123200,20047496200,6910,6890,6910,6890,1893
20240514,123100,20034436760,6900,6890,6900,6880,2491
20240514,123000,20017272160,6890,6890,6890,6880,590
20240514,122900,20013207590,6890,6880,6890,6880,1774
20240514,122800,20000993580,6890,6880,6890,6880,723
20240514,122700,19996016320,6880,6890,6890,6870,624
20240514,122600,19991723200,6900,6880,6900,6870,1018
20240514,122500,19984725090,6880,6940,6940,6870,25680
20240514,122400,19807118070,6930,6930,6940,6930,173
20240514,122300,19805918760,6940,6930,6940,6920,523
20240514,122200,19802294430,6920,6940,6940,6920,847
20240514,122100,19796419630,6940,6930,6950,6920,8650
20240514,122000,19736449150,6930,6940,6940,6930,1460
20240514,121900,19726331280,6940,6940,6940,6940,44
20240514,121800,19726025920,6940,6940,6940,6920,4854
20240514,121700,19692379850,6950,6930,6950,6930,886
20240514,121600,19686232010,6940,6940,6940,6930,1473
20240514,121500,19676015800,6940,6940,6950,6930,2184
20240514,121400,19660876190,6950,6940,6950,6930,3314
20240514,121300,19637882700,6950,6940,6950,6940,341
20240514,121200,19635515980,6940,6950,6960,6940,4728
20240514,121100,19602650010,6950,6950,6960,6950,1195
20240514,121000,19594340300,6960,6960,6960,6950,748
20240514,120900,19589140650,6960,6970,6970,6950,4946
20240514,120800,19554716490,6970,6960,6970,6950,1119
20240514,120700,19546928240,6960,6940,6960,6930,8000
20240514,120600,19491434510,6940,6940,6940,6930,1573
20240514,120500,19480522800,6930,6940,6950,6930,3435
20240514,120400,19456688540,6930,6950,6960,6930,5025
20240514,120300,19421789910,6950,6900,6950,6900,12390
20240514,120200,19335944440,6910,6890,6910,6870,7828
20240514,120100,19281967660,6890,6880,6900,6880,3749
20240514,120000,19256165410,6870,6900,6900,6870,5875
20240514,115900,19215727630,6900,6890,6900,6880,604
20240514,115800,19211565670,6890,6860,6900,6860,8496
20240514,115700,19153165850,6860,6880,6890,6860,5971
20240514,115600,19112120860,6880,6880,6890,6870,5581
20240514,115500,19073708260,6880,6910,6910,6870,9730
20240514,115400,19006563530,6920,6920,6920,6910,1478
20240514,115300,18996342260,6920,6920,6930,6920,1782
20240514,115200,18984010740,6920,6920,6920,6910,1840
20240514,115100,18971281130,6910,6920,6920,6910,599
20240514,115000,18967139200,6920,6920,6930,6910,1174
20240514,114900,18959013840,6920,6910,6930,6900,1536
20240514,114800,18948377160,6930,6920,6930,6900,8317
20240514,114700,18890885430,6910,6920,6930,6900,3921
20240514,114600,18863776190,6920,6940,6940,6920,3171
20240514,114500,18841804860,6940,6940,6950,6940,2052
20240514,114400,18827560130,6950,6950,6950,6930,1638
20240514,114300,18816180050,6960,6920,6960,6910,6143
20240514,114200,18773604470,6920,6910,6940,6910,4856
20240514,114100,18739985600,6910,6880,6930,6880,5461
20240514,114000,18702245160,6930,6960,6990,6830,51354
20240514,113900,18347738710,6960,6980,6990,6960,2188
20240514,113800,18332504020,6990,6940,6990,6910,26628
20240514,113700,18147901780,6940,6960,6970,6940,7987
20240514,113600,18092401180,6960,6970,6980,6950,3547
20240514,113500,18067719240,6970,6980,6980,6970,2075
20240514,113400,18053254470,6980,6970,6980,6950,12252
20240514,113300,17967988670,6970,6990,6990,6970,10669
20240514,113200,17893570900,6990,6990,7000,6980,5258
20240514,113100,17856818300,6990,6980,7010,6980,6091
20240514,113000,17814275960,6980,7010,7010,6980,26422
20240514,112900,17629339140,7020,7050,7050,7020,14727
20240514,112800,17525811350,7030,7040,7050,7030,1410
20240514,112700,17515885520,7050,7030,7050,7030,6886
20240514,112600,17467470360,7030,7050,7050,7030,2768
20240514,112500,17447987660,7050,7050,7050,7040,2834
20240514,112400,17428008070,7030,7060,7060,7030,1881
20240514,112300,17414764600,7060,7050,7060,7050,305
20240514,112200,17412613470,7050,7050,7050,7040,1269
20240514,112100,17403671530,7050,7050,7050,7050,629
20240514,112000,17399237080,7050,7050,7050,7040,383
20240514,111900,17396538820,7050,7040,7060,7040,695
20240514,111800,17391644980,7030,7040,7040,7030,1275
20240514,111700,17382671230,7040,7040,7040,7030,1935
20240514,111600,17369061490,7040,7060,7060,7030,713
20240514,111500,17364045310,7060,7040,7060,7030,375
20240514,111400,17361408210,7060,7040,7060,7040,524
20240514,111300,17357715130,7060,7040,7060,7030,1434
20240514,111200,17347629770,7030,7040,7060,7030,2030
20240514,111100,17333338230,7040,7040,7060,7040,1758
20240514,111000,17320957170,7060,7040,7070,7040,2090
20240514,110900,17306236810,7040,7060,7060,7040,1618
20240514,110800,17294832550,7050,7060,7060,7050,1156
20240514,110700,17286677960,7060,7060,7060,7050,355
20240514,110600,17284174270,7050,7050,7060,7050,3602
20240514,110500,17258776730,7050,7050,7060,7050,592
20240514,110400,17254600630,7060,7060,7070,7050,697
20240514,110300,17249683460,7050,7060,7070,7050,1909
20240514,110200,17236209380,7060,7050,7060,7050,2411
20240514,110100,17219211630,7060,7050,7060,7050,2059
20240514,110000,17204689650,7050,7060,7070,7050,2561
20240514,105900,17186615870,7060,7060,7070,7060,1383
20240514,105800,17176848010,7060,7070,7070,7060,1077
20240514,105700,17169236330,7070,7060,7070,7050,2923
20240514,105600,17148607320,7060,7070,7070,7060,2110
20240514,105500,17133710710,7060,7080,7080,7060,4156
20240514,105400,17104345490,7080,7080,7090,7070,1768
20240514,105300,17091828570,7080,7080,7080,7070,873
20240514,105200,17085652070,7080,7060,7090,7050,1778
20240514,105100,17073095250,7060,7100,7100,7060,1262
20240514,105000,17064174160,7100,7070,7100,7050,4467
20240514,104900,17032607230,7070,7120,7120,7070,13043
20240514,104800,16940071620,7120,7130,7130,7120,2135
20240514,104700,16924867470,7130,7140,7140,7110,1951
20240514,104600,16910958290,7120,7140,7140,7110,5024
20240514,104500,16875122370,7140,7120,7140,7110,10865
20240514,104400,16797749920,7120,7120,7130,7100,3282
20240514,104300,16774366060,7120,7110,7140,7100,3488
20240514,104200,16749536780,7100,7090,7100,7090,1651
20240514,104100,16737817840,7090,7100,7100,7060,6062
20240514,104000,16694863500,7100,7090,7110,7070,1649
20240514,103900,16683162340,7090,7150,7160,7080,27955
20240514,103800,16484038650,7150,7120,7150,7090,11428
20240514,103700,16402624030,7100,7110,7140,7080,12020
20240514,103600,16317005770,7120,7070,7120,7050,10235
20240514,103500,16244384000,7070,7020,7080,7020,8801
20240514,103400,16182345580,7030,7030,7030,7010,1975
20240514,103300,16168495270,7030,7050,7050,7000,6930
20240514,103200,16119872910,7030,7050,7050,7020,3554
20240514,103100,16094874870,7040,7060,7070,7040,2066
20240514,103000,16080300680,7070,7050,7070,7020,6191
20240514,102900,16036632530,7050,7060,7070,7040,6722
20240514,102800,15989196540,7060,7040,7060,7040,1731
20240514,102700,15976993660,7040,7040,7050,7030,842
20240514,102600,15971066300,7030,7030,7040,7020,1686
20240514,102500,15959212170,7030,7030,7030,7010,2105
20240514,102400,15944429290,7030,7050,7050,7030,1916
20240514,102300,15930943020,7040,7070,7070,7040,13564
20240514,102200,15835276840,7070,7060,7070,7060,1239
20240514,102100,15826523400,7060,7060,7060,7050,1052
20240514,102000,15819098100,7060,7070,7070,7050,1289
20240514,101900,15809990290,7070,7030,7080,7030,8775
20240514,101800,15748040200,7050,7020,7050,7010,20007
20240514,101700,15607544550,7010,7010,7020,7010,1926
20240514,101600,15594033300,7010,7020,7020,7010,4182
20240514,101500,15564696670,7020,7020,7030,7010,1973
20240514,101400,15550863440,7020,7010,7030,7000,9139
20240514,101300,15486788810,7020,7000,7020,7000,4294
20240514,101200,15456673210,7000,7040,7040,7000,18063
20240514,101100,15329865380,7030,7040,7050,7030,1210
20240514,101000,15321338200,7050,7050,7050,7040,3702
20240514,100900,15295254740,7050,7050,7060,7040,4262
20240514,100800,15265217270,7040,7020,7040,7010,3986
20240514,100700,15237238600,7020,7040,7050,7020,7496
20240514,100600,15184529900,7050,7030,7070,7020,8756
20240514,100500,15122867010,7020,7020,7040,7010,2158
20240514,100400,15107710000,7040,7020,7060,7010,6490
20240514,100300,15062126310,7050,7060,7060,7000,18468
20240514,100200,14932419840,7050,7050,7070,7020,9391
20240514,100100,14866237000,7040,7010,7040,7010,5279
20240514,100000,14829114270,7030,7000,7030,6990,6549
20240514,095900,14783211800,7010,6990,7010,6990,5516
20240514,095800,14744608660,7000,6960,7000,6960,21454
20240514,095700,14594905230,6970,6950,6970,6930,31303
20240514,095600,14377334070,6950,7000,7010,6920,52899
20240514,095500,14008662690,7010,7050,7060,6980,82382
20240514,095400,13431434050,7050,7050,7080,7030,29697
20240514,095300,13222162710,7070,7030,7070,7030,25250
20240514,095200,13044476440,7040,7040,7040,7040,0
20240514,095100,13044476440,7040,7110,7120,7040,43808
20240514,095000,12735249560,7120,7150,7160,7110,11711
20240514,094900,12651662000,7150,7120,7150,7110,6465
20240514,094800,12605545140,7120,7080,7130,7070,11928
20240514,094700,12520878160,7080,7070,7100,7050,48198
20240514,094600,12180192030,7080,7080,7090,7070,15407
20240514,094500,12071123290,7090,7120,7130,7080,21597
20240514,094400,11917779860,7120,7180,7200,7080,57411
20240514,094300,11508791940,7190,7200,7200,7180,4662
20240514,094200,11475258690,7200,7190,7210,7190,7513
20240514,094100,11421184940,7190,7170,7190,7160,6999
20240514,094000,11371026860,7170,7170,7180,7160,2865
20240514,093900,11350468710,7150,7170,7190,7140,13896
20240514,093800,11251005570,7170,7150,7170,7140,9314
20240514,093700,11184410160,7150,7180,7180,7140,11449
20240514,093600,11102373360,7180,7180,7190,7170,1716
20240514,093500,11090045400,7180,7180,7190,7160,5033
20240514,093400,11053925600,7160,7190,7210,7140,10766
20240514,093300,10976717990,7190,7230,7260,7190,23144
20240514,093200,10809863260,7230,7270,7270,7230,6336
20240514,093100,10763940700,7250,7270,7280,7220,8560
20240514,093000,10701750310,7220,7320,7330,7200,41397
20240514,092900,10400878110,7310,7270,7330,7260,28769
20240514,092800,10190756940,7260,7250,7280,7230,17192
20240514,092700,10066083480,7250,7250,7290,7240,44707
20240514,092600,9741308550,7240,7180,7260,7180,58536
20240514,092500,9317976940,7200,7120,7200,7120,23856
20240514,092400,9146962530,7120,7160,7160,7110,13087
20240514,092300,9053596270,7160,7170,7170,7120,16928
20240514,092200,8932515290,7170,7100,7180,7090,29893
20240514,092100,8718883400,7090,7100,7130,7080,19897
20240514,092000,8577670320,7100,7140,7150,7090,26323
20240514,091900,8390550270,7150,7130,7160,7130,27090
20240514,091800,8196869690,7130,7070,7150,7050,44465
20240514,091700,7881364740,7070,7180,7190,7050,119698
20240514,091600,7030597590,7180,7180,7230,7160,42023
20240514,091500,6728541640,7170,7220,7260,7150,53186
20240514,091400,6345920810,7230,7210,7250,7180,26535
20240514,091300,6154487130,7160,7230,7230,7160,37271
20240514,091200,5886623320,7250,7190,7320,7170,55067
20240514,091100,5487183340,7180,7310,7330,7140,62064
20240514,091000,5038415430,7320,7350,7350,7230,70667
20240514,090900,4522969120,7330,7480,7500,7320,71704
20240514,090800,3991457220,7480,7540,7580,7450,84898
20240514,090700,3353107140,7540,7780,7810,7520,58960
20240514,090600,2901050000,7780,7770,7840,7770,17367
20240514,090500,2765598800,7770,7910,7930,7740,35133
20240514,090400,2489945740,7910,8010,8010,7910,23546
20240514,090300,2302807740,7980,7930,8030,7930,34822
20240514,090200,2024710120,7930,8010,8030,7930,66743
20240514,090100,1491175010,8030,8000,8120,7910,120722
20240514,090000,521136150,8010,7820,8050,7770,65614