KissMeData/189860/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,202900,3290571840,5740,5740,5740,5740,2160
20240513,202800,3290571840,5740,5740,5740,5740,0
20240513,202700,3290571840,5740,5740,5740,5740,0
20240513,202600,3290571840,5740,5740,5740,5740,0
20240513,202500,3290571840,5740,5740,5740,5740,0
20240513,202400,3290571840,5740,5740,5740,5740,0
20240513,202300,3290571840,5740,5740,5740,5740,0
20240513,202200,3290571840,5740,5740,5740,5740,0
20240513,202100,3290571840,5740,5740,5740,5740,0
20240513,202000,3290571840,5740,5740,5740,5740,0
20240513,201900,3290571840,5740,5740,5740,5740,0
20240513,201800,3290571840,5740,5740,5740,5740,0
20240513,201700,3290571840,5740,5740,5740,5740,0
20240513,201600,3290571840,5740,5740,5740,5740,0
20240513,201500,3290571840,5740,5740,5740,5740,0
20240513,201400,3290571840,5740,5740,5740,5740,0
20240513,201300,3290571840,5740,5740,5740,5740,0
20240513,201200,3290571840,5740,5740,5740,5740,0
20240513,201100,3290571840,5740,5740,5740,5740,0
20240513,201000,3290571840,5740,5740,5740,5740,0
20240513,200900,3290571840,5740,5740,5740,5740,0
20240513,200800,3290571840,5740,5740,5740,5740,0
20240513,200700,3290571840,5740,5740,5740,5740,0
20240513,200600,3290571840,5740,5740,5740,5740,0
20240513,200500,3290571840,5740,5740,5740,5740,0
20240513,200400,3290571840,5740,5740,5740,5740,0
20240513,200300,3290571840,5740,5740,5740,5740,0
20240513,200200,3290571840,5740,5740,5740,5740,0
20240513,200100,3290571840,5740,5740,5740,5740,0
20240513,200000,3290571840,5740,5740,5740,5740,0
20240513,195900,3290571840,5740,5740,5740,5740,2160
20240513,195800,3290571840,5740,5740,5740,5740,0
20240513,195700,3290571840,5740,5740,5740,5740,0
20240513,195600,3290571840,5740,5740,5740,5740,0
20240513,195500,3290571840,5740,5740,5740,5740,0
20240513,195400,3290571840,5740,5740,5740,5740,0
20240513,195300,3290571840,5740,5740,5740,5740,0
20240513,195200,3290571840,5740,5740,5740,5740,0
20240513,195100,3290571840,5740,5740,5740,5740,0
20240513,195000,3290571840,5740,5740,5740,5740,0
20240513,194900,3290571840,5740,5740,5740,5740,0
20240513,194800,3290571840,5740,5740,5740,5740,0
20240513,194700,3290571840,5740,5740,5740,5740,0
20240513,194600,3290571840,5740,5740,5740,5740,0
20240513,194500,3290571840,5740,5740,5740,5740,0
20240513,194400,3290571840,5740,5740,5740,5740,0
20240513,194300,3290571840,5740,5740,5740,5740,0
20240513,194200,3290571840,5740,5740,5740,5740,0
20240513,194100,3290571840,5740,5740,5740,5740,0
20240513,194000,3290571840,5740,5740,5740,5740,0
20240513,193900,3290571840,5740,5740,5740,5740,0
20240513,193800,3290571840,5740,5740,5740,5740,0
20240513,193700,3290571840,5740,5740,5740,5740,0
20240513,193600,3290571840,5740,5740,5740,5740,0
20240513,193500,3290571840,5740,5740,5740,5740,0
20240513,193400,3290571840,5740,5740,5740,5740,0
20240513,193300,3290571840,5740,5740,5740,5740,0
20240513,193200,3290571840,5740,5740,5740,5740,0
20240513,193100,3290571840,5740,5740,5740,5740,0
20240513,193000,3290571840,5740,5740,5740,5740,0
20240513,192900,3290571840,5740,5740,5740,5740,2160
20240513,192800,3290571840,5740,5740,5740,5740,0
20240513,192700,3290571840,5740,5740,5740,5740,0
20240513,192600,3290571840,5740,5740,5740,5740,0
20240513,192500,3290571840,5740,5740,5740,5740,0
20240513,192400,3290571840,5740,5740,5740,5740,0
20240513,192300,3290571840,5740,5740,5740,5740,0
20240513,192200,3290571840,5740,5740,5740,5740,0
20240513,192100,3290571840,5740,5740,5740,5740,0
20240513,192000,3290571840,5740,5740,5740,5740,0
20240513,191900,3290571840,5740,5740,5740,5740,0
20240513,191800,3290571840,5740,5740,5740,5740,0
20240513,191700,3290571840,5740,5740,5740,5740,0
20240513,191600,3290571840,5740,5740,5740,5740,0
20240513,191500,3290571840,5740,5740,5740,5740,0
20240513,191400,3290571840,5740,5740,5740,5740,0
20240513,191300,3290571840,5740,5740,5740,5740,0
20240513,191200,3290571840,5740,5740,5740,5740,0
20240513,191100,3290571840,5740,5740,5740,5740,0
20240513,191000,3290571840,5740,5740,5740,5740,0
20240513,190900,3290571840,5740,5740,5740,5740,0
20240513,190800,3290571840,5740,5740,5740,5740,0
20240513,190700,3290571840,5740,5740,5740,5740,0
20240513,190600,3290571840,5740,5740,5740,5740,0
20240513,190500,3290571840,5740,5740,5740,5740,0
20240513,190400,3290571840,5740,5740,5740,5740,0
20240513,190300,3290571840,5740,5740,5740,5740,0
20240513,190200,3290571840,5740,5740,5740,5740,0
20240513,190100,3290571840,5740,5740,5740,5740,0
20240513,190000,3290571840,5740,5740,5740,5740,0
20240513,185900,3290571840,5740,5740,5740,5740,2160
20240513,185800,3290571840,5740,5740,5740,5740,0
20240513,185700,3290571840,5740,5740,5740,5740,0
20240513,185600,3290571840,5740,5740,5740,5740,0
20240513,185500,3290571840,5740,5740,5740,5740,0
20240513,185400,3290571840,5740,5740,5740,5740,0
20240513,185300,3290571840,5740,5740,5740,5740,0
20240513,185200,3290571840,5740,5740,5740,5740,0
20240513,185100,3290571840,5740,5740,5740,5740,0
20240513,185000,3290571840,5740,5740,5740,5740,0
20240513,184900,3290571840,5740,5740,5740,5740,0
20240513,184800,3290571840,5740,5740,5740,5740,0
20240513,184700,3290571840,5740,5740,5740,5740,0
20240513,184600,3290571840,5740,5740,5740,5740,0
20240513,184500,3290571840,5740,5740,5740,5740,0
20240513,184400,3290571840,5740,5740,5740,5740,0
20240513,184300,3290571840,5740,5740,5740,5740,0
20240513,184200,3290571840,5740,5740,5740,5740,0
20240513,184100,3290571840,5740,5740,5740,5740,0
20240513,184000,3290571840,5740,5740,5740,5740,0
20240513,183900,3290571840,5740,5740,5740,5740,0
20240513,183800,3290571840,5740,5740,5740,5740,0
20240513,183700,3290571840,5740,5740,5740,5740,0
20240513,183600,3290571840,5740,5740,5740,5740,0
20240513,183500,3290571840,5740,5740,5740,5740,0
20240513,183400,3290571840,5740,5740,5740,5740,0
20240513,183300,3290571840,5740,5740,5740,5740,0
20240513,183200,3290571840,5740,5740,5740,5740,0
20240513,183100,3290571840,5740,5740,5740,5740,0
20240513,183000,3290571840,5740,5740,5740,5740,0
20240513,182900,3290571840,5740,5740,5740,5740,2160
20240513,182800,3290571840,5740,5740,5740,5740,0
20240513,182700,3290571840,5740,5740,5740,5740,0
20240513,182600,3290571840,5740,5740,5740,5740,0
20240513,182500,3290571840,5740,5740,5740,5740,0
20240513,182400,3290571840,5740,5740,5740,5740,0
20240513,182300,3290571840,5740,5740,5740,5740,0
20240513,182200,3290571840,5740,5740,5740,5740,0
20240513,182100,3290571840,5740,5740,5740,5740,0
20240513,182000,3290571840,5740,5740,5740,5740,0
20240513,181900,3290571840,5740,5740,5740,5740,0
20240513,181800,3290571840,5740,5740,5740,5740,0
20240513,181700,3290571840,5740,5740,5740,5740,0
20240513,181600,3290571840,5740,5740,5740,5740,0
20240513,181500,3290571840,5740,5740,5740,5740,0
20240513,181400,3290571840,5740,5740,5740,5740,0
20240513,181300,3290571840,5740,5740,5740,5740,0
20240513,181200,3290571840,5740,5740,5740,5740,0
20240513,181100,3290571840,5740,5740,5740,5740,0
20240513,181000,3290571840,5740,5740,5740,5740,0
20240513,180900,3290571840,5740,5740,5740,5740,0
20240513,180800,3290571840,5740,5740,5740,5740,0
20240513,180700,3290571840,5740,5740,5740,5740,0
20240513,180600,3290571840,5740,5740,5740,5740,0
20240513,180500,3290571840,5740,5740,5740,5740,0
20240513,180400,3290571840,5740,5740,5740,5740,0
20240513,180300,3290571840,5740,5740,5740,5740,0
20240513,180200,3290571840,5740,5740,5740,5740,0
20240513,180100,3290571840,5740,5740,5740,5740,0
20240513,180000,3290571840,5740,5740,5740,5740,0
20240513,175900,3290571840,5740,5740,5740,5740,2160
20240513,175800,3290571840,5740,5740,5740,5740,0
20240513,175700,3290571840,5740,5740,5740,5740,0
20240513,175600,3290571840,5740,5740,5740,5740,0
20240513,175500,3290571840,5740,5740,5740,5740,0
20240513,175400,3290571840,5740,5740,5740,5740,0
20240513,175300,3290571840,5740,5740,5740,5740,0
20240513,175200,3290571840,5740,5740,5740,5740,0
20240513,175100,3290571840,5740,5740,5740,5740,0
20240513,175000,3290571840,5740,5740,5740,5740,0
20240513,174900,3290571840,5740,5740,5740,5740,0
20240513,174800,3290571840,5740,5740,5740,5740,0
20240513,174700,3290571840,5740,5740,5740,5740,0
20240513,174600,3290571840,5740,5740,5740,5740,0
20240513,174500,3290571840,5740,5740,5740,5740,0
20240513,174400,3290571840,5740,5740,5740,5740,0
20240513,174300,3290571840,5740,5740,5740,5740,0
20240513,174200,3290571840,5740,5740,5740,5740,0
20240513,174100,3290571840,5740,5740,5740,5740,0
20240513,174000,3290571840,5740,5740,5740,5740,0
20240513,173900,3290571840,5740,5740,5740,5740,0
20240513,173800,3290571840,5740,5740,5740,5740,0
20240513,173700,3290571840,5740,5740,5740,5740,0
20240513,173600,3290571840,5740,5740,5740,5740,0
20240513,173500,3290571840,5740,5740,5740,5740,0
20240513,173400,3290571840,5740,5740,5740,5740,0
20240513,173300,3290571840,5740,5740,5740,5740,0
20240513,173200,3290571840,5740,5740,5740,5740,0
20240513,173100,3290571840,5740,5740,5740,5740,0
20240513,173000,3290571840,5740,5740,5740,5740,0
20240513,172900,3290571840,5740,5740,5740,5740,2160
20240513,172800,3290571840,5740,5740,5740,5740,0
20240513,172700,3290571840,5740,5740,5740,5740,0
20240513,172600,3290571840,5740,5740,5740,5740,0
20240513,172500,3290571840,5740,5740,5740,5740,0
20240513,172400,3290571840,5740,5740,5740,5740,0
20240513,172300,3290571840,5740,5740,5740,5740,0
20240513,172200,3290571840,5740,5740,5740,5740,0
20240513,172100,3290571840,5740,5740,5740,5740,0
20240513,172000,3290571840,5740,5740,5740,5740,0
20240513,171900,3290571840,5740,5740,5740,5740,0
20240513,171800,3290571840,5740,5740,5740,5740,0
20240513,171700,3290571840,5740,5740,5740,5740,0
20240513,171600,3290571840,5740,5740,5740,5740,0
20240513,171500,3290571840,5740,5740,5740,5740,0
20240513,171400,3290571840,5740,5740,5740,5740,0
20240513,171300,3290571840,5740,5740,5740,5740,0
20240513,171200,3290571840,5740,5740,5740,5740,0
20240513,171100,3290571840,5740,5740,5740,5740,0
20240513,171000,3290571840,5740,5740,5740,5740,0
20240513,170900,3290571840,5740,5740,5740,5740,0
20240513,170800,3290571840,5740,5740,5740,5740,0
20240513,170700,3290571840,5740,5740,5740,5740,0
20240513,170600,3290571840,5740,5740,5740,5740,0
20240513,170500,3290571840,5740,5740,5740,5740,0
20240513,170400,3290571840,5740,5740,5740,5740,0
20240513,170300,3290571840,5740,5740,5740,5740,0
20240513,170200,3290571840,5740,5740,5740,5740,0
20240513,170100,3290571840,5740,5740,5740,5740,0
20240513,170000,3290571840,5740,5740,5740,5740,0
20240513,165900,3290571840,5740,5740,5740,5740,2160
20240513,165800,3290571840,5740,5740,5740,5740,0
20240513,165700,3290571840,5740,5740,5740,5740,0
20240513,165600,3290571840,5740,5740,5740,5740,0
20240513,165500,3290571840,5740,5740,5740,5740,0
20240513,165400,3290571840,5740,5740,5740,5740,0
20240513,165300,3290571840,5740,5740,5740,5740,0
20240513,165200,3290571840,5740,5740,5740,5740,0
20240513,165100,3290571840,5740,5740,5740,5740,0
20240513,165000,3290571840,5740,5740,5740,5740,0
20240513,164900,3290571840,5740,5740,5740,5740,0
20240513,164800,3290571840,5740,5740,5740,5740,0
20240513,164700,3290571840,5740,5740,5740,5740,0
20240513,164600,3290571840,5740,5740,5740,5740,0
20240513,164500,3290571840,5740,5740,5740,5740,0
20240513,164400,3290571840,5740,5740,5740,5740,0
20240513,164300,3290571840,5740,5740,5740,5740,0
20240513,164200,3290571840,5740,5740,5740,5740,0
20240513,164100,3290571840,5740,5740,5740,5740,0
20240513,164000,3290571840,5740,5740,5740,5740,0
20240513,163900,3290571840,5740,5740,5740,5740,0
20240513,163800,3290571840,5740,5740,5740,5740,0
20240513,163700,3290571840,5740,5740,5740,5740,0
20240513,163600,3290571840,5740,5740,5740,5740,0
20240513,163500,3290571840,5740,5740,5740,5740,0
20240513,163400,3290571840,5740,5740,5740,5740,0
20240513,163300,3290571840,5740,5740,5740,5740,0
20240513,163200,3290571840,5740,5740,5740,5740,0
20240513,163100,3290571840,5740,5740,5740,5740,0
20240513,163000,3290571840,5740,5740,5740,5740,0
20240513,162900,3290571840,5740,5740,5740,5740,2160
20240513,162800,3290571840,5740,5740,5740,5740,0
20240513,162700,3290571840,5740,5740,5740,5740,0
20240513,162600,3290571840,5740,5740,5740,5740,0
20240513,162500,3290571840,5740,5740,5740,5740,0
20240513,162400,3290571840,5740,5740,5740,5740,0
20240513,162300,3290571840,5740,5740,5740,5740,0
20240513,162200,3290571840,5740,5740,5740,5740,0
20240513,162100,3290571840,5740,5740,5740,5740,0
20240513,162000,3290571840,5740,5740,5740,5740,0
20240513,161900,3290571840,5740,5740,5740,5740,0
20240513,161800,3290571840,5740,5740,5740,5740,0
20240513,161700,3290571840,5740,5740,5740,5740,0
20240513,161600,3290571840,5740,5740,5740,5740,0
20240513,161500,3290571840,5740,5740,5740,5740,0
20240513,161400,3290571840,5740,5740,5740,5740,0
20240513,161300,3290571840,5740,5740,5740,5740,0
20240513,161200,3290571840,5740,5740,5740,5740,0
20240513,161100,3290571840,5740,5740,5740,5740,0
20240513,161000,3290571840,5740,5740,5740,5740,0
20240513,160900,3290571840,5740,5740,5740,5740,0
20240513,160800,3290571840,5740,5740,5740,5740,0
20240513,160700,3290571840,5740,5740,5740,5740,0
20240513,160600,3290571840,5740,5740,5740,5740,0
20240513,160500,3290571840,5740,5740,5740,5740,0
20240513,160400,3290571840,5740,5740,5740,5740,0
20240513,160300,3290571840,5740,5740,5740,5740,0
20240513,160200,3290571840,5740,5740,5740,5740,0
20240513,160100,3290571840,5740,5740,5740,5740,0
20240513,160000,3290571840,5740,5740,5740,5740,0
20240513,155900,3290571840,5740,5740,5740,5740,2160
20240513,155800,3290571840,5740,5740,5740,5740,0
20240513,155700,3290571840,5740,5740,5740,5740,0
20240513,155600,3290571840,5740,5740,5740,5740,0
20240513,155500,3290571840,5740,5740,5740,5740,0
20240513,155400,3290571840,5740,5740,5740,5740,0
20240513,155300,3290571840,5740,5740,5740,5740,0
20240513,155200,3290571840,5740,5740,5740,5740,0
20240513,155100,3290571840,5740,5740,5740,5740,0
20240513,155000,3290571840,5740,5740,5740,5740,0
20240513,154900,3290571840,5740,5740,5740,5740,0
20240513,154800,3290571840,5740,5740,5740,5740,0
20240513,154700,3290571840,5740,5740,5740,5740,0
20240513,154600,3290571840,5740,5740,5740,5740,0
20240513,154500,3290571840,5740,5740,5740,5740,0
20240513,154400,3290571840,5740,5740,5740,5740,0
20240513,154300,3290571840,5740,5740,5740,5740,0
20240513,154200,3290571840,5740,5740,5740,5740,0
20240513,154100,3290571840,5740,5740,5740,5740,0
20240513,154000,3290571840,5740,5740,5740,5740,0
20240513,153900,3290571840,5740,5740,5740,5740,0
20240513,153800,3290571840,5740,5740,5740,5740,0
20240513,153700,3290571840,5740,5740,5740,5740,0
20240513,153600,3290571840,5740,5740,5740,5740,0
20240513,153500,3290571840,5740,5740,5740,5740,0
20240513,153400,3290571840,5740,5740,5740,5740,0
20240513,153300,3290571840,5740,5740,5740,5740,0
20240513,153200,3290571840,5740,5740,5740,5740,0
20240513,153100,3290571840,5740,5740,5740,5740,0
20240513,153000,3290571840,5740,5740,5740,5740,2160
20240513,152900,3278173440,5740,5740,5740,5740,0
20240513,152800,3278173440,5740,5740,5740,5740,0
20240513,152700,3278173440,5740,5740,5740,5740,0
20240513,152600,3278173440,5740,5740,5740,5740,0
20240513,152500,3278173440,5740,5740,5740,5740,0
20240513,152400,3278173440,5740,5740,5740,5740,0
20240513,152300,3278173440,5740,5740,5740,5740,0
20240513,152200,3278173440,5740,5740,5740,5740,0
20240513,152100,3278173440,5740,5740,5740,5740,0
20240513,152000,3278173440,5740,5740,5740,5740,0
20240513,151900,3278173440,5740,5780,5780,5730,1961
20240513,151800,3266920920,5780,5750,5780,5740,1013
20240513,151700,3261081670,5750,5770,5770,5750,221
20240513,151600,3259810020,5770,5780,5780,5770,1048
20240513,151500,3253761290,5780,5780,5780,5780,244
20240513,151400,3252350970,5780,5780,5780,5780,198
20240513,151300,3251206530,5780,5750,5780,5750,551
20240513,151200,3248022920,5750,5780,5780,5750,713
20240513,151100,3243902170,5760,5780,5780,5760,145
20240513,151000,3243064410,5760,5790,5790,5760,902
20240513,150900,3237862890,5800,5730,5800,5730,411
20240513,150800,3235495410,5750,5750,5760,5750,599
20240513,150700,3232045360,5750,5750,5770,5750,820
20240513,150600,3227323660,5750,5750,5760,5750,632
20240513,150500,3223689360,5750,5730,5750,5730,358
20240513,150400,3221637260,5730,5730,5730,5730,1
20240513,150300,3221631530,5730,5740,5740,5730,1927
20240513,150200,3210570830,5740,5740,5740,5740,441
20240513,150100,3208039490,5750,5740,5750,5740,597
20240513,150000,3204607190,5760,5770,5770,5760,11
20240513,145900,3204543800,5760,5760,5770,5760,268
20240513,145800,3202999910,5750,5750,5750,5750,0
20240513,145700,3202999910,5750,5760,5760,5750,25
20240513,145600,3202855960,5760,5760,5760,5760,284
20240513,145500,3201220120,5760,5760,5760,5760,0
20240513,145400,3201220120,5760,5730,5760,5730,126
20240513,145300,3200498110,5730,5750,5750,5700,877
20240513,145200,3195468620,5750,5730,5750,5730,602
20240513,145100,3192008520,5730,5720,5730,5720,964
20240513,145000,3186485800,5720,5730,5730,5720,6
20240513,144900,3186451470,5730,5730,5730,5730,91
20240513,144800,3185930040,5730,5730,5740,5710,1118
20240513,144700,3179534620,5730,5710,5740,5700,997
20240513,144600,3173824470,5710,5680,5710,5680,1063
20240513,144500,3167768110,5680,5680,5680,5680,80
20240513,144400,3167313710,5680,5680,5680,5680,4
20240513,144300,3167290990,5670,5710,5710,5670,1000
20240513,144200,3161606340,5700,5700,5700,5700,0
20240513,144100,3161606340,5700,5730,5730,5680,1399
20240513,144000,3153622110,5730,5730,5730,5730,165
20240513,143900,3152676660,5730,5730,5730,5730,393
20240513,143800,3150424770,5750,5740,5750,5740,100
20240513,143700,3149849780,5730,5720,5730,5720,204
20240513,143600,3148681490,5710,5710,5710,5710,89
20240513,143500,3148173300,5710,5720,5720,5710,116
20240513,143400,3147510470,5680,5730,5730,5680,129
20240513,143300,3146776300,5680,5690,5690,5680,452
20240513,143200,3144207290,5690,5700,5700,5690,129
20240513,143100,3143472420,5700,5700,5700,5700,191
20240513,143000,3142383720,5700,5710,5720,5700,467
20240513,142900,3139719880,5720,5750,5750,5720,896
20240513,142800,3134583090,5750,5760,5760,5750,214
20240513,142700,3133351950,5750,5750,5750,5750,0
20240513,142600,3133351950,5750,5760,5760,5750,32
20240513,142500,3133167650,5760,5730,5760,5730,3865
20240513,142400,3111007850,5730,5720,5730,5720,209
20240513,142300,3109812360,5720,5730,5730,5720,276
20240513,142200,3108233500,5730,5730,5740,5730,753
20240513,142100,3103911660,5730,5720,5730,5720,361
20240513,142000,3101846350,5720,5720,5720,5720,66
20240513,141900,3101468830,5710,5720,5730,5710,113
20240513,141800,3100821980,5720,5720,5720,5720,127
20240513,141700,3100095540,5720,5720,5720,5720,128
20240513,141600,3099363380,5720,5740,5740,5720,183
20240513,141500,3098315880,5740,5740,5740,5740,78
20240513,141400,3097868160,5740,5740,5740,5720,1706
20240513,141300,3088084160,5740,5750,5750,5740,355
20240513,141200,3086042960,5750,5750,5750,5740,413
20240513,141100,3083670360,5750,5750,5750,5740,198
20240513,141000,3082532060,5760,5760,5760,5760,27
20240513,140900,3082376540,5760,5760,5760,5760,27
20240513,140800,3082221020,5760,5760,5760,5660,694
20240513,140700,3078239470,5760,5770,5770,5760,546
20240513,140600,3075092080,5770,5780,5780,5770,1322
20240513,140500,3067460110,5780,5800,5800,5770,1226
20240513,140400,3060370340,5790,5800,5810,5790,1006
20240513,140300,3054535650,5800,5810,5810,5790,263
20240513,140200,3053008520,5810,5810,5820,5810,825
20240513,140100,3048210190,5780,5820,5820,5780,776
20240513,140000,3043698820,5790,5810,5840,5790,2202
20240513,135900,3030871600,5810,5810,5830,5810,2765
20240513,135800,3014787710,5820,5780,5830,5780,2836
20240513,135700,2998325630,5780,5760,5780,5760,597
20240513,135600,2994883950,5770,5750,5770,5750,1445
20240513,135500,2986551820,5750,5690,5750,5690,3483
20240513,135400,2966656290,5690,5690,5690,5690,0
20240513,135300,2966656290,5690,5650,5690,5650,1793
20240513,135200,2956455700,5650,5650,5650,5650,92
20240513,135100,2955935900,5670,5670,5670,5670,30
20240513,135000,2955765800,5690,5700,5710,5690,495
20240513,134900,2952946180,5700,5690,5700,5690,244
20240513,134800,2951556820,5690,5670,5690,5670,520
20240513,134700,2948602690,5650,5650,5650,5650,2
20240513,134600,2948591390,5650,5650,5650,5650,140
20240513,134500,2947800390,5640,5640,5640,5640,149
20240513,134400,2946960030,5630,5660,5660,5630,141
20240513,134300,2946164460,5670,5670,5670,5670,54
20240513,134200,2945858280,5670,5670,5670,5670,177
20240513,134100,2944854690,5670,5620,5670,5620,411
20240513,134000,2942542760,5640,5650,5650,5620,83
20240513,133900,2942075320,5650,5640,5650,5600,409
20240513,133800,2939778820,5650,5630,5650,5600,499
20240513,133700,2936970890,5630,5640,5640,5600,8
20240513,133600,2936925890,5640,5660,5660,5590,636
20240513,133500,2933366110,5660,5670,5670,5600,2466
20240513,133400,2919505030,5670,5670,5670,5670,112
20240513,133300,2918869990,5670,5650,5690,5620,4270
20240513,133200,2894796380,5650,5680,5690,5640,1466
20240513,133100,2886497620,5680,5680,5680,5650,1090
20240513,133000,2880336420,5690,5670,5690,5630,2074
20240513,132900,2868636420,5670,5670,5680,5640,1642
20240513,132800,2859370330,5670,5640,5670,5630,968
20240513,132700,2853896270,5640,5640,5660,5640,1445
20240513,132600,2845745470,5670,5700,5700,5640,3364
20240513,132500,2826697640,5700,5700,5710,5700,1571
20240513,132400,2817742920,5700,5700,5710,5700,37
20240513,132300,2817531930,5700,5700,5700,5700,450
20240513,132200,2814966930,5700,5710,5710,5700,608
20240513,132100,2811500590,5720,5720,5720,5700,1967
20240513,132000,2800252960,5720,5750,5780,5720,1179
20240513,131900,2793501610,5740,5780,5780,5740,161
20240513,131800,2792576770,5780,5770,5780,5770,38
20240513,131700,2792357160,5740,5740,5740,5740,0
20240513,131600,2792357160,5740,5740,5740,5740,45
20240513,131500,2792098860,5750,5760,5770,5750,5050
20240513,131400,2763060600,5750,5750,5760,5750,389
20240513,131300,2760823280,5750,5720,5750,5710,586
20240513,131200,2757471100,5720,5710,5720,5700,1518
20240513,131100,2748810180,5700,5740,5740,5700,1505
20240513,131000,2740221120,5750,5740,5750,5710,3449
20240513,130900,2720479130,5740,5760,5760,5740,565
20240513,130800,2717229420,5760,5770,5770,5760,2174
20240513,130700,2704700810,5770,5790,5790,5770,510
20240513,130600,2701753120,5790,5780,5790,5780,4647
20240513,130500,2674893360,5790,5790,5790,5790,1425
20240513,130400,2666642610,5800,5830,5830,5800,4612
20240513,130300,2639871100,5830,5830,5830,5830,104
20240513,130200,2639264780,5830,5820,5830,5820,189
20240513,130100,2638163080,5820,5810,5820,5810,1357
20240513,130000,2630268920,5810,5820,5820,5810,1977
20240513,125900,2618781050,5810,5830,5830,5810,609
20240513,125800,2615236760,5830,5820,5830,5820,1853
20240513,125700,2604451100,5820,5850,5850,5820,2120
20240513,125600,2592090480,5840,5840,5840,5840,1298
20240513,125500,2584510160,5850,5850,5850,5850,620
20240513,125400,2580883160,5850,5850,5850,5850,190
20240513,125300,2579771660,5850,5850,5850,5850,16
20240513,125200,2579678060,5850,5860,5860,5850,679
20240513,125100,2575705770,5860,5860,5860,5860,65
20240513,125000,2575324870,5860,5870,5870,5850,1014
20240513,124900,2569379300,5870,5870,5880,5870,353
20240513,124800,2567306990,5870,5890,5890,5870,829
20240513,124700,2562427290,5890,5910,5910,5890,4681
20240513,124600,2534787670,5910,5930,5930,5910,277
20240513,124500,2533147890,5930,5940,5940,5930,1032
20240513,124400,2527022440,5940,5940,5950,5940,921
20240513,124300,2521549300,5940,5920,5940,5920,1861
20240513,124200,2510518180,5920,5920,5930,5920,19
20240513,124100,2510405690,5920,5930,5930,5920,361
20240513,124000,2508268010,5920,5920,5930,5920,860
20240513,123900,2503173310,5920,5920,5920,5920,107
20240513,123800,2502539870,5910,5920,5920,5910,339
20240513,123700,2500533680,5920,5930,5930,5910,1762
20240513,123600,2490111730,5940,5950,5950,5940,523
20240513,123500,2487005090,5950,5930,5950,5930,566
20240513,123400,2483643220,5940,5950,5960,5940,1104
20240513,123300,2477074860,5950,5950,5950,5940,1104
20240513,123200,2470507440,5960,5940,5970,5940,4343
20240513,123100,2444631780,5940,5920,5940,5920,2804
20240513,123000,2428022670,5920,5920,5920,5910,1640
20240513,122900,2418315870,5920,5920,5920,5900,1700
20240513,122800,2408263100,5920,5920,5930,5920,109
20240513,122700,2407617800,5920,5920,5920,5910,520
20240513,122600,2404541400,5920,5930,5930,5920,341
20240513,122500,2402521680,5920,5930,5940,5910,644
20240513,122400,2398710570,5900,5900,5940,5900,4283
20240513,122300,2373343770,5890,5880,5890,5880,155
20240513,122200,2372432360,5880,5900,5900,5880,757
20240513,122100,2367975630,5900,5880,5900,5880,165
20240513,122000,2367004240,5900,5900,5900,5890,1334
20240513,121900,2359133650,5910,5910,5910,5910,1
20240513,121800,2359127740,5910,5900,5920,5900,1911
20240513,121700,2347852190,5900,5910,5910,5900,1298
20240513,121600,2340184580,5910,5920,5920,5910,568
20240513,121500,2336823690,5920,5910,5920,5910,347
20240513,121400,2334769600,5920,5910,5920,5910,321
20240513,121300,2332869590,5910,5860,5910,5860,2248
20240513,121200,2319678730,5860,5870,5880,5860,1103
20240513,121100,2313203150,5870,5860,5870,5860,107
20240513,121000,2312575080,5850,5870,5870,5850,167
20240513,120900,2311598090,5870,5850,5870,5850,21
20240513,120800,2311475000,5850,5860,5870,5850,803
20240513,120700,2306776170,5860,5870,5870,5860,611
20240513,120600,2303195610,5860,5870,5870,5860,621
20240513,120500,2299551190,5880,5880,5880,5880,60
20240513,120400,2299198390,5880,5880,5880,5880,933
20240513,120300,2293712350,5880,5890,5890,5880,472
20240513,120200,2290936020,5890,5900,5900,5890,1003
20240513,120100,2285021070,5900,5900,5900,5900,135
20240513,120000,2284224570,5900,5900,5900,5900,17
20240513,115900,2284124270,5900,5920,5930,5890,1892
20240513,115800,2272914230,5890,5920,5920,5890,549
20240513,115700,2269671650,5920,5910,5920,5910,363
20240513,115600,2267524970,5910,5920,5920,5910,220
20240513,115500,2266222580,5920,5900,5920,5900,161
20240513,115400,2265272060,5900,5870,5920,5870,2490
20240513,115300,2250565660,5870,5880,5880,5870,976
20240513,115200,2244830530,5880,5900,5910,5880,2063
20240513,115100,2232696300,5900,5920,5920,5900,1103
20240513,115000,2226186420,5920,5910,5920,5910,748
20240513,114900,2221758740,5900,5900,5900,5890,707
20240513,114800,2217592910,5890,5890,5890,5890,2
20240513,114700,2217581130,5890,5900,5920,5890,293
20240513,114600,2215851620,5920,5920,5920,5890,662
20240513,114500,2211947630,5920,5900,5920,5900,692
20240513,114400,2207854110,5900,5910,5910,5890,658
20240513,114300,2203972200,5920,5930,5930,5900,494
20240513,114200,2201054380,5930,5920,5930,5920,1196
20240513,114100,2193967350,5900,5920,5920,5890,4943
20240513,114000,2164764970,5920,5920,5930,5910,754
20240513,113900,2160301160,5910,5930,5930,5910,910
20240513,113800,2154907880,5930,5910,5930,5900,2203
20240513,113700,2141884160,5920,5920,5920,5920,673
20240513,113600,2137900000,5920,5910,5920,5890,1889
20240513,113500,2126755930,5910,5950,5950,5910,1914
20240513,113400,2115400500,5950,5960,5970,5930,8667
20240513,113300,2063824850,5960,5910,5970,5910,9747
20240513,113200,2005910010,5890,5880,5900,5880,4886
20240513,113100,1977153860,5870,5870,5870,5860,959
20240513,113000,1971524730,5870,5860,5870,5860,641
20240513,112900,1967766460,5860,5860,5860,5860,700
20240513,112800,1963664460,5860,5850,5860,5850,862
20240513,112700,1958619180,5850,5840,5850,5840,648
20240513,112600,1954834440,5840,5840,5850,5840,214
20240513,112500,1953583190,5840,5860,5870,5840,1049
20240513,112400,1947431210,5860,5840,5860,5840,430
20240513,112300,1944917760,5830,5820,5830,5820,226
20240513,112200,1943600900,5820,5820,5820,5820,16
20240513,112100,1943507780,5820,5830,5830,5820,307
20240513,112000,1941718650,5840,5830,5840,5830,137
20240513,111900,1940918810,5830,5830,5830,5830,1600
20240513,111800,1931590810,5830,5840,5850,5830,3462
20240513,111700,1911375040,5860,5860,5870,5860,1819
20240513,111600,1900708610,5840,5850,5860,5840,322
20240513,111500,1898824240,5860,5860,5860,5860,98
20240513,111400,1898249960,5860,5840,5870,5840,4223
20240513,111300,1873554490,5840,5830,5840,5830,519
20240513,111200,1870526090,5830,5840,5840,5830,88
20240513,111100,1870012370,5840,5830,5840,5820,138
20240513,111000,1869208850,5830,5830,5840,5820,288
20240513,110900,1867527670,5840,5840,5840,5840,45
20240513,110800,1867264870,5840,5820,5840,5820,916
20240513,110700,1861920570,5830,5830,5840,5830,315
20240513,110600,1860083190,5830,5810,5840,5810,1515
20240513,110500,1851253890,5810,5810,5810,5810,141
20240513,110400,1850434680,5810,5800,5810,5800,621
20240513,110300,1846832150,5800,5800,5810,5800,998
20240513,110200,1841042750,5810,5820,5820,5810,373
20240513,110100,1838875400,5830,5830,5830,5820,259
20240513,110000,1837367090,5840,5810,5840,5810,6018
20240513,105900,1802350020,5830,5830,5840,5830,239
20240513,105800,1800955360,5830,5810,5830,5810,3415
20240513,105700,1781098680,5810,5800,5810,5800,524
20240513,105600,1778058280,5800,5790,5810,5790,1670
20240513,105500,1768372400,5790,5800,5800,5790,757
20240513,105400,1763988490,5800,5820,5820,5780,3969
20240513,105300,1740955680,5820,5830,5840,5800,3932
20240513,105200,1718082160,5850,5840,5850,5800,4442
20240513,105100,1692239730,5840,5830,5850,5810,4512
20240513,105000,1665968990,5830,5840,5850,5810,1511
20240513,104900,1657165180,5860,5840,5870,5830,1904
20240513,104800,1646025530,5840,5870,5880,5840,9912
20240513,104700,1587953990,5880,5970,5970,5870,5707
20240513,104600,1554180630,5960,6000,6020,5920,21294
20240513,104500,1427092810,6000,5920,6010,5920,29786
20240513,104400,1249140370,5920,5710,5920,5690,11104
20240513,104300,1184719730,5710,5680,5710,5680,1250
20240513,104200,1177610620,5680,5660,5680,5660,350
20240513,104100,1175626410,5680,5660,5680,5660,419
20240513,104000,1173252590,5660,5670,5670,5660,921
20240513,103900,1168032710,5670,5670,5670,5670,497
20240513,103800,1165214720,5670,5670,5670,5670,10
20240513,103700,1165158020,5660,5660,5660,5660,7
20240513,103600,1165118400,5660,5660,5670,5650,72
20240513,103500,1164711460,5650,5650,5660,5650,1125
20240513,103400,1158354330,5660,5670,5670,5660,386
20240513,103300,1156168390,5690,5690,5700,5670,1173
20240513,103200,1149509270,5700,5700,5700,5700,397
20240513,103100,1147246370,5700,5700,5710,5700,131
20240513,103000,1146499570,5700,5700,5700,5700,307
20240513,102900,1144749670,5700,5710,5710,5690,96
20240513,102800,1144201760,5710,5720,5720,5700,337
20240513,102700,1142279950,5720,5710,5720,5700,1513
20240513,102600,1133650370,5700,5700,5700,5690,1305
20240513,102500,1126222370,5710,5720,5740,5690,2326
20240513,102400,1112964120,5710,5760,5760,5700,3183
20240513,102300,1094783030,5770,5730,5770,5720,2757
20240513,102200,1078955030,5740,5750,5750,5730,1841
20240513,102100,1068384860,5750,5730,5780,5700,6694
20240513,102000,1029797300,5760,5780,5780,5740,3500
20240513,101900,1009648800,5780,5710,5780,5710,2293
20240513,101800,996491710,5710,5720,5720,5690,3133
20240513,101700,978623200,5720,5700,5720,5700,6419
20240513,101600,942020770,5700,5700,5700,5680,496
20240513,101500,939196910,5700,5690,5700,5690,497
20240513,101400,936368810,5660,5690,5690,5660,1891
20240513,101300,925636840,5680,5690,5690,5680,1454
20240513,101200,917374340,5690,5690,5690,5670,725
20240513,101100,913253390,5690,5670,5700,5640,3836
20240513,101000,891527240,5710,5680,5710,5680,3830
20240513,100900,869711150,5690,5640,5690,5640,2712
20240513,100800,854356310,5640,5640,5640,5620,843
20240513,100700,849611810,5640,5630,5640,5630,489
20240513,100600,846857170,5630,5600,5630,5580,1801
20240513,100500,836771830,5630,5610,5630,5610,1750
20240513,100400,826923910,5610,5600,5610,5600,64
20240513,100300,826564920,5580,5580,5610,5580,1345
20240513,100200,819051570,5590,5590,5590,5590,0
20240513,100100,819051570,5590,5590,5590,5580,503
20240513,100000,816243670,5600,5600,5610,5600,64
20240513,095900,815885180,5610,5610,5610,5610,129
20240513,095800,815161490,5580,5600,5620,5580,356
20240513,095700,813169590,5620,5620,5630,5590,3086
20240513,095600,795858390,5620,5590,5620,5590,587
20240513,095500,792570250,5620,5600,5620,5600,2
20240513,095400,792559030,5600,5610,5610,5600,997
20240513,095300,786975500,5610,5600,5630,5600,483
20240513,095200,784263000,5580,5600,5630,5580,2183
20240513,095100,772011230,5640,5580,5640,5580,3348
20240513,095000,753234950,5570,5550,5590,5550,979
20240513,094900,747783420,5580,5570,5580,5530,751
20240513,094800,743609890,5570,5550,5570,5540,2193
20240513,094700,731432630,5540,5540,5550,5540,320
20240513,094600,729658140,5530,5520,5550,5520,2323
20240513,094500,716785720,5530,5530,5540,5530,50
20240513,094400,716509180,5540,5530,5540,5530,161
20240513,094300,715618840,5530,5550,5550,5520,433
20240513,094200,713218060,5560,5550,5560,5550,1061
20240513,094100,707325980,5550,5510,5550,5510,1361
20240513,094000,699800580,5520,5500,5520,5490,2187
20240513,093900,687745880,5500,5510,5530,5480,1370
20240513,093800,680197030,5510,5490,5510,5480,1849
20240513,093700,670039630,5490,5480,5490,5470,2734
20240513,093600,655050960,5490,5490,5490,5450,7097
20240513,093500,616365910,5490,5470,5500,5460,9608
20240513,093400,563741520,5490,5500,5500,5480,1247
20240513,093300,556896070,5500,5530,5530,5500,1199
20240513,093200,550299680,5530,5540,5540,5500,4903
20240513,093100,523288130,5540,5560,5560,5510,3720
20240513,093000,502719020,5560,5520,5570,5520,4909
20240513,092900,475472880,5510,5510,5510,5510,24
20240513,092800,475340640,5500,5500,5500,5500,175
20240513,092700,474378140,5510,5510,5520,5500,3285
20240513,092600,456272180,5510,5520,5530,5510,628
20240513,092500,452809620,5520,5490,5540,5490,2604
20240513,092400,438438680,5490,5480,5510,5480,711
20240513,092300,434537960,5510,5490,5510,5480,580
20240513,092200,431356110,5490,5520,5520,5480,2370
20240513,092100,418343620,5520,5500,5520,5500,2269
20240513,092000,405843390,5510,5450,5510,5450,3003
20240513,091900,389386460,5440,5490,5510,5410,10075
20240513,091800,334369340,5510,5510,5510,5490,1378
20240513,091700,326783110,5510,5520,5530,5470,5944
20240513,091600,294179270,5530,5520,5560,5490,4536
20240513,091500,269204650,5520,5540,5550,5520,1977
20240513,091400,258284930,5520,5570,5570,5520,3053
20240513,091300,241406770,5570,5550,5570,5530,2036
20240513,091200,230095500,5540,5520,5560,5520,111
20240513,091100,229479720,5520,5520,5520,5490,4782
20240513,091000,203124790,5520,5510,5550,5490,2780
20240513,090900,187782370,5510,5520,5520,5500,10661
20240513,090800,129104170,5520,5580,5580,5510,4785
20240513,090700,102529120,5580,5660,5660,5550,5175
20240513,090600,73446430,5660,5680,5700,5660,2427
20240513,090500,59684550,5680,5710,5710,5680,2194
20240513,090400,47217890,5680,5700,5730,5680,1992
20240513,090300,35876870,5710,5730,5730,5710,1338
20240513,090200,28223810,5740,5750,5750,5730,1699
20240513,090100,18467270,5760,5740,5760,5710,1951
20240513,090000,7268800,5740,5710,5740,5710,1272