KissMeData/194700/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202900,1793055880,10300,10300,10300,10300,2900
20240514,202800,1793055880,10300,10300,10300,10300,0
20240514,202700,1793055880,10300,10300,10300,10300,0
20240514,202600,1793055880,10300,10300,10300,10300,0
20240514,202500,1793055880,10300,10300,10300,10300,0
20240514,202400,1793055880,10300,10300,10300,10300,0
20240514,202300,1793055880,10300,10300,10300,10300,0
20240514,202200,1793055880,10300,10300,10300,10300,0
20240514,202100,1793055880,10300,10300,10300,10300,0
20240514,202000,1793055880,10300,10300,10300,10300,0
20240514,201900,1793055880,10300,10300,10300,10300,0
20240514,201800,1793055880,10300,10300,10300,10300,0
20240514,201700,1793055880,10300,10300,10300,10300,0
20240514,201600,1793055880,10300,10300,10300,10300,0
20240514,201500,1793055880,10300,10300,10300,10300,0
20240514,201400,1793055880,10300,10300,10300,10300,0
20240514,201300,1793055880,10300,10300,10300,10300,0
20240514,201200,1793055880,10300,10300,10300,10300,0
20240514,201100,1793055880,10300,10300,10300,10300,0
20240514,201000,1793055880,10300,10300,10300,10300,0
20240514,200900,1793055880,10300,10300,10300,10300,0
20240514,200800,1793055880,10300,10300,10300,10300,0
20240514,200700,1793055880,10300,10300,10300,10300,0
20240514,200600,1793055880,10300,10300,10300,10300,0
20240514,200500,1793055880,10300,10300,10300,10300,0
20240514,200400,1793055880,10300,10300,10300,10300,0
20240514,200300,1793055880,10300,10300,10300,10300,0
20240514,200200,1793055880,10300,10300,10300,10300,0
20240514,200100,1793055880,10300,10300,10300,10300,0
20240514,200000,1793055880,10300,10300,10300,10300,0
20240514,195900,1793055880,10300,10300,10300,10300,2900
20240514,195800,1793055880,10300,10300,10300,10300,0
20240514,195700,1793055880,10300,10300,10300,10300,0
20240514,195600,1793055880,10300,10300,10300,10300,0
20240514,195500,1793055880,10300,10300,10300,10300,0
20240514,195400,1793055880,10300,10300,10300,10300,0
20240514,195300,1793055880,10300,10300,10300,10300,0
20240514,195200,1793055880,10300,10300,10300,10300,0
20240514,195100,1793055880,10300,10300,10300,10300,0
20240514,195000,1793055880,10300,10300,10300,10300,0
20240514,194900,1793055880,10300,10300,10300,10300,0
20240514,194800,1793055880,10300,10300,10300,10300,0
20240514,194700,1793055880,10300,10300,10300,10300,0
20240514,194600,1793055880,10300,10300,10300,10300,0
20240514,194500,1793055880,10300,10300,10300,10300,0
20240514,194400,1793055880,10300,10300,10300,10300,0
20240514,194300,1793055880,10300,10300,10300,10300,0
20240514,194200,1793055880,10300,10300,10300,10300,0
20240514,194100,1793055880,10300,10300,10300,10300,0
20240514,194000,1793055880,10300,10300,10300,10300,0
20240514,193900,1793055880,10300,10300,10300,10300,0
20240514,193800,1793055880,10300,10300,10300,10300,0
20240514,193700,1793055880,10300,10300,10300,10300,0
20240514,193600,1793055880,10300,10300,10300,10300,0
20240514,193500,1793055880,10300,10300,10300,10300,0
20240514,193400,1793055880,10300,10300,10300,10300,0
20240514,193300,1793055880,10300,10300,10300,10300,0
20240514,193200,1793055880,10300,10300,10300,10300,0
20240514,193100,1793055880,10300,10300,10300,10300,0
20240514,193000,1793055880,10300,10300,10300,10300,0
20240514,192900,1793055880,10300,10300,10300,10300,2900
20240514,192800,1793055880,10300,10300,10300,10300,0
20240514,192700,1793055880,10300,10300,10300,10300,0
20240514,192600,1793055880,10300,10300,10300,10300,0
20240514,192500,1793055880,10300,10300,10300,10300,0
20240514,192400,1793055880,10300,10300,10300,10300,0
20240514,192300,1793055880,10300,10300,10300,10300,0
20240514,192200,1793055880,10300,10300,10300,10300,0
20240514,192100,1793055880,10300,10300,10300,10300,0
20240514,192000,1793055880,10300,10300,10300,10300,0
20240514,191900,1793055880,10300,10300,10300,10300,0
20240514,191800,1793055880,10300,10300,10300,10300,0
20240514,191700,1793055880,10300,10300,10300,10300,0
20240514,191600,1793055880,10300,10300,10300,10300,0
20240514,191500,1793055880,10300,10300,10300,10300,0
20240514,191400,1793055880,10300,10300,10300,10300,0
20240514,191300,1793055880,10300,10300,10300,10300,0
20240514,191200,1793055880,10300,10300,10300,10300,0
20240514,191100,1793055880,10300,10300,10300,10300,0
20240514,191000,1793055880,10300,10300,10300,10300,0
20240514,190900,1793055880,10300,10300,10300,10300,0
20240514,190800,1793055880,10300,10300,10300,10300,0
20240514,190700,1793055880,10300,10300,10300,10300,0
20240514,190600,1793055880,10300,10300,10300,10300,0
20240514,190500,1793055880,10300,10300,10300,10300,0
20240514,190400,1793055880,10300,10300,10300,10300,0
20240514,190300,1793055880,10300,10300,10300,10300,0
20240514,190200,1793055880,10300,10300,10300,10300,0
20240514,190100,1793055880,10300,10300,10300,10300,0
20240514,190000,1793055880,10300,10300,10300,10300,0
20240514,185900,1793055880,10300,10300,10300,10300,2900
20240514,185800,1793055880,10300,10300,10300,10300,0
20240514,185700,1793055880,10300,10300,10300,10300,0
20240514,185600,1793055880,10300,10300,10300,10300,0
20240514,185500,1793055880,10300,10300,10300,10300,0
20240514,185400,1793055880,10300,10300,10300,10300,0
20240514,185300,1793055880,10300,10300,10300,10300,0
20240514,185200,1793055880,10300,10300,10300,10300,0
20240514,185100,1793055880,10300,10300,10300,10300,0
20240514,185000,1793055880,10300,10300,10300,10300,0
20240514,184900,1793055880,10300,10300,10300,10300,0
20240514,184800,1793055880,10300,10300,10300,10300,0
20240514,184700,1793055880,10300,10300,10300,10300,0
20240514,184600,1793055880,10300,10300,10300,10300,0
20240514,184500,1793055880,10300,10300,10300,10300,0
20240514,184400,1793055880,10300,10300,10300,10300,0
20240514,184300,1793055880,10300,10300,10300,10300,0
20240514,184200,1793055880,10300,10300,10300,10300,0
20240514,184100,1793055880,10300,10300,10300,10300,0
20240514,184000,1793055880,10300,10300,10300,10300,0
20240514,183900,1793055880,10300,10300,10300,10300,0
20240514,183800,1793055880,10300,10300,10300,10300,0
20240514,183700,1793055880,10300,10300,10300,10300,0
20240514,183600,1793055880,10300,10300,10300,10300,0
20240514,183500,1793055880,10300,10300,10300,10300,0
20240514,183400,1793055880,10300,10300,10300,10300,0
20240514,183300,1793055880,10300,10300,10300,10300,0
20240514,183200,1793055880,10300,10300,10300,10300,0
20240514,183100,1793055880,10300,10300,10300,10300,0
20240514,183000,1793055880,10300,10300,10300,10300,0
20240514,182900,1793055880,10300,10300,10300,10300,2900
20240514,182800,1793055880,10300,10300,10300,10300,0
20240514,182700,1793055880,10300,10300,10300,10300,0
20240514,182600,1793055880,10300,10300,10300,10300,0
20240514,182500,1793055880,10300,10300,10300,10300,0
20240514,182400,1793055880,10300,10300,10300,10300,0
20240514,182300,1793055880,10300,10300,10300,10300,0
20240514,182200,1793055880,10300,10300,10300,10300,0
20240514,182100,1793055880,10300,10300,10300,10300,0
20240514,182000,1793055880,10300,10300,10300,10300,0
20240514,181900,1793055880,10300,10300,10300,10300,0
20240514,181800,1793055880,10300,10300,10300,10300,0
20240514,181700,1793055880,10300,10300,10300,10300,0
20240514,181600,1793055880,10300,10300,10300,10300,0
20240514,181500,1793055880,10300,10300,10300,10300,0
20240514,181400,1793055880,10300,10300,10300,10300,0
20240514,181300,1793055880,10300,10300,10300,10300,0
20240514,181200,1793055880,10300,10300,10300,10300,0
20240514,181100,1793055880,10300,10300,10300,10300,0
20240514,181000,1793055880,10300,10300,10300,10300,0
20240514,180900,1793055880,10300,10300,10300,10300,0
20240514,180800,1793055880,10300,10300,10300,10300,0
20240514,180700,1793055880,10300,10300,10300,10300,0
20240514,180600,1793055880,10300,10300,10300,10300,0
20240514,180500,1793055880,10300,10300,10300,10300,0
20240514,180400,1793055880,10300,10300,10300,10300,0
20240514,180300,1793055880,10300,10300,10300,10300,0
20240514,180200,1793055880,10300,10300,10300,10300,0
20240514,180100,1793055880,10300,10300,10300,10300,0
20240514,180000,1793055880,10300,10300,10300,10300,0
20240514,175900,1793055880,10300,10300,10300,10300,2900
20240514,175800,1793055880,10300,10300,10300,10300,0
20240514,175700,1793055880,10300,10300,10300,10300,0
20240514,175600,1793055880,10300,10300,10300,10300,0
20240514,175500,1793055880,10300,10300,10300,10300,0
20240514,175400,1793055880,10300,10300,10300,10300,0
20240514,175300,1793055880,10300,10300,10300,10300,0
20240514,175200,1793055880,10300,10300,10300,10300,0
20240514,175100,1793055880,10300,10300,10300,10300,0
20240514,175000,1793055880,10300,10300,10300,10300,0
20240514,174900,1793055880,10300,10300,10300,10300,0
20240514,174800,1793055880,10300,10300,10300,10300,0
20240514,174700,1793055880,10300,10300,10300,10300,0
20240514,174600,1793055880,10300,10300,10300,10300,0
20240514,174500,1793055880,10300,10300,10300,10300,0
20240514,174400,1793055880,10300,10300,10300,10300,0
20240514,174300,1793055880,10300,10300,10300,10300,0
20240514,174200,1793055880,10300,10300,10300,10300,0
20240514,174100,1793055880,10300,10300,10300,10300,0
20240514,174000,1793055880,10300,10300,10300,10300,0
20240514,173900,1793055880,10300,10300,10300,10300,0
20240514,173800,1793055880,10300,10300,10300,10300,0
20240514,173700,1793055880,10300,10300,10300,10300,0
20240514,173600,1793055880,10300,10300,10300,10300,0
20240514,173500,1793055880,10300,10300,10300,10300,0
20240514,173400,1793055880,10300,10300,10300,10300,0
20240514,173300,1793055880,10300,10300,10300,10300,0
20240514,173200,1793055880,10300,10300,10300,10300,0
20240514,173100,1793055880,10300,10300,10300,10300,0
20240514,173000,1793055880,10300,10300,10300,10300,0
20240514,172900,1793055880,10300,10300,10300,10300,2900
20240514,172800,1793055880,10300,10300,10300,10300,0
20240514,172700,1793055880,10300,10300,10300,10300,0
20240514,172600,1793055880,10300,10300,10300,10300,0
20240514,172500,1793055880,10300,10300,10300,10300,0
20240514,172400,1793055880,10300,10300,10300,10300,0
20240514,172300,1793055880,10300,10300,10300,10300,0
20240514,172200,1793055880,10300,10300,10300,10300,0
20240514,172100,1793055880,10300,10300,10300,10300,0
20240514,172000,1793055880,10300,10300,10300,10300,0
20240514,171900,1793055880,10300,10300,10300,10300,0
20240514,171800,1793055880,10300,10300,10300,10300,0
20240514,171700,1793055880,10300,10300,10300,10300,0
20240514,171600,1793055880,10300,10300,10300,10300,0
20240514,171500,1793055880,10300,10300,10300,10300,0
20240514,171400,1793055880,10300,10300,10300,10300,0
20240514,171300,1793055880,10300,10300,10300,10300,0
20240514,171200,1793055880,10300,10300,10300,10300,0
20240514,171100,1793055880,10300,10300,10300,10300,0
20240514,171000,1793055880,10300,10300,10300,10300,0
20240514,170900,1793055880,10300,10300,10300,10300,0
20240514,170800,1793055880,10300,10300,10300,10300,0
20240514,170700,1793055880,10300,10300,10300,10300,0
20240514,170600,1793055880,10300,10300,10300,10300,0
20240514,170500,1793055880,10300,10300,10300,10300,0
20240514,170400,1793055880,10300,10300,10300,10300,0
20240514,170300,1793055880,10300,10300,10300,10300,0
20240514,170200,1793055880,10300,10300,10300,10300,0
20240514,170100,1793055880,10300,10300,10300,10300,0
20240514,170000,1793055880,10300,10300,10300,10300,0
20240514,165900,1793055880,10300,10300,10300,10300,2900
20240514,165800,1793055880,10300,10300,10300,10300,0
20240514,165700,1793055880,10300,10300,10300,10300,0
20240514,165600,1793055880,10300,10300,10300,10300,0
20240514,165500,1793055880,10300,10300,10300,10300,0
20240514,165400,1793055880,10300,10300,10300,10300,0
20240514,165300,1793055880,10300,10300,10300,10300,0
20240514,165200,1793055880,10300,10300,10300,10300,0
20240514,165100,1793055880,10300,10300,10300,10300,0
20240514,165000,1793055880,10300,10300,10300,10300,0
20240514,164900,1793055880,10300,10300,10300,10300,0
20240514,164800,1793055880,10300,10300,10300,10300,0
20240514,164700,1793055880,10300,10300,10300,10300,0
20240514,164600,1793055880,10300,10300,10300,10300,0
20240514,164500,1793055880,10300,10300,10300,10300,0
20240514,164400,1793055880,10300,10300,10300,10300,0
20240514,164300,1793055880,10300,10300,10300,10300,0
20240514,164200,1793055880,10300,10300,10300,10300,0
20240514,164100,1793055880,10300,10300,10300,10300,0
20240514,164000,1793055880,10300,10300,10300,10300,0
20240514,163900,1793055880,10300,10300,10300,10300,0
20240514,163800,1793055880,10300,10300,10300,10300,0
20240514,163700,1793055880,10300,10300,10300,10300,0
20240514,163600,1793055880,10300,10300,10300,10300,0
20240514,163500,1793055880,10300,10300,10300,10300,0
20240514,163400,1793055880,10300,10300,10300,10300,0
20240514,163300,1793055880,10300,10300,10300,10300,0
20240514,163200,1793055880,10300,10300,10300,10300,0
20240514,163100,1793055880,10300,10300,10300,10300,0
20240514,163000,1793055880,10300,10300,10300,10300,0
20240514,162900,1793055880,10300,10300,10300,10300,2900
20240514,162800,1793055880,10300,10300,10300,10300,0
20240514,162700,1793055880,10300,10300,10300,10300,0
20240514,162600,1793055880,10300,10300,10300,10300,0
20240514,162500,1793055880,10300,10300,10300,10300,0
20240514,162400,1793055880,10300,10300,10300,10300,0
20240514,162300,1793055880,10300,10300,10300,10300,0
20240514,162200,1793055880,10300,10300,10300,10300,0
20240514,162100,1793055880,10300,10300,10300,10300,0
20240514,162000,1793055880,10300,10300,10300,10300,0
20240514,161900,1793055880,10300,10300,10300,10300,0
20240514,161800,1793055880,10300,10300,10300,10300,0
20240514,161700,1793055880,10300,10300,10300,10300,0
20240514,161600,1793055880,10300,10300,10300,10300,0
20240514,161500,1793055880,10300,10300,10300,10300,0
20240514,161400,1793055880,10300,10300,10300,10300,0
20240514,161300,1793055880,10300,10300,10300,10300,0
20240514,161200,1793055880,10300,10300,10300,10300,0
20240514,161100,1793055880,10300,10300,10300,10300,0
20240514,161000,1793055880,10300,10300,10300,10300,0
20240514,160900,1793055880,10300,10300,10300,10300,0
20240514,160800,1793055880,10300,10300,10300,10300,0
20240514,160700,1793055880,10300,10300,10300,10300,0
20240514,160600,1793055880,10300,10300,10300,10300,0
20240514,160500,1793055880,10300,10300,10300,10300,0
20240514,160400,1793055880,10300,10300,10300,10300,0
20240514,160300,1793055880,10300,10300,10300,10300,0
20240514,160200,1793055880,10300,10300,10300,10300,0
20240514,160100,1793055880,10300,10300,10300,10300,0
20240514,160000,1793055880,10300,10300,10300,10300,0
20240514,155900,1793055880,10300,10300,10300,10300,2900
20240514,155800,1793055880,10300,10300,10300,10300,0
20240514,155700,1793055880,10300,10300,10300,10300,0
20240514,155600,1793055880,10300,10300,10300,10300,0
20240514,155500,1793055880,10300,10300,10300,10300,0
20240514,155400,1793055880,10300,10300,10300,10300,0
20240514,155300,1793055880,10300,10300,10300,10300,0
20240514,155200,1793055880,10300,10300,10300,10300,0
20240514,155100,1793055880,10300,10300,10300,10300,0
20240514,155000,1793055880,10300,10300,10300,10300,0
20240514,154900,1793055880,10300,10300,10300,10300,0
20240514,154800,1793055880,10300,10300,10300,10300,0
20240514,154700,1793055880,10300,10300,10300,10300,0
20240514,154600,1793055880,10300,10300,10300,10300,0
20240514,154500,1793055880,10300,10300,10300,10300,0
20240514,154400,1793055880,10300,10300,10300,10300,0
20240514,154300,1793055880,10300,10300,10300,10300,0
20240514,154200,1793055880,10300,10300,10300,10300,0
20240514,154100,1793055880,10300,10300,10300,10300,0
20240514,154000,1793055880,10300,10300,10300,10300,0
20240514,153900,1793055880,10300,10300,10300,10300,0
20240514,153800,1793055880,10300,10300,10300,10300,0
20240514,153700,1793055880,10300,10300,10300,10300,0
20240514,153600,1793055880,10300,10300,10300,10300,0
20240514,153500,1793055880,10300,10300,10300,10300,0
20240514,153400,1793055880,10300,10300,10300,10300,0
20240514,153300,1793055880,10300,10300,10300,10300,0
20240514,153200,1793055880,10300,10300,10300,10300,0
20240514,153100,1793055880,10300,10300,10300,10300,0
20240514,153000,1793055880,10300,10300,10300,10300,2900
20240514,152900,1763185880,10320,10320,10320,10320,0
20240514,152800,1763185880,10320,10320,10320,10320,0
20240514,152700,1763185880,10320,10320,10320,10320,0
20240514,152600,1763185880,10320,10320,10320,10320,0
20240514,152500,1763185880,10320,10320,10320,10320,0
20240514,152400,1763185880,10320,10320,10320,10320,0
20240514,152300,1763185880,10320,10320,10320,10320,0
20240514,152200,1763185880,10320,10320,10320,10320,0
20240514,152100,1763185880,10320,10320,10320,10320,0
20240514,152000,1763185880,10320,10320,10320,10320,0
20240514,151900,1763185880,10320,10350,10350,10320,32
20240514,151800,1762855150,10360,10350,10360,10350,246
20240514,151700,1760306870,10340,10330,10340,10320,529
20240514,151600,1754838810,10330,10330,10330,10320,60
20240514,151500,1754219160,10330,10330,10330,10330,73
20240514,151400,1753465070,10330,10330,10330,10330,27
20240514,151300,1753186160,10330,10330,10330,10330,150
20240514,151200,1751636660,10330,10330,10330,10330,0
20240514,151100,1751636660,10330,10320,10330,10320,105
20240514,151000,1750552050,10320,10320,10330,10320,720
20240514,150900,1743121480,10330,10330,10330,10330,111
20240514,150800,1741974850,10330,10330,10330,10330,28
20240514,150700,1741685610,10330,10340,10340,10330,269
20240514,150600,1738905670,10340,10340,10340,10340,1199
20240514,150500,1726508010,10350,10350,10350,10340,284
20240514,150400,1723570070,10350,10350,10350,10350,226
20240514,150300,1721230970,10350,10340,10350,10340,17
20240514,150200,1721055030,10350,10350,10350,10350,84
20240514,150100,1720185630,10350,10350,10350,10350,56
20240514,150000,1719606030,10350,10350,10350,10350,75
20240514,145900,1718829780,10340,10350,10350,10340,297
20240514,145800,1715758630,10350,10350,10350,10350,99
20240514,145700,1714733980,10350,10350,10350,10350,15
20240514,145600,1714578730,10350,10350,10350,10340,376
20240514,145500,1710688700,10350,10350,10350,10350,23
20240514,145400,1710450650,10350,10350,10350,10320,1341
20240514,145300,1696601610,10350,10340,10350,10340,104
20240514,145200,1695525800,10340,10350,10350,10340,430
20240514,145100,1691079440,10350,10340,10350,10340,66
20240514,145000,1690396430,10340,10350,10350,10340,268
20240514,144900,1687624810,10350,10330,10350,10320,230
20240514,144800,1685247620,10340,10340,10340,10340,296
20240514,144700,1682186980,10340,10340,10340,10340,332
20240514,144600,1678754100,10340,10350,10350,10340,396
20240514,144500,1674657660,10320,10300,10320,10300,321
20240514,144400,1671348940,10320,10320,10320,10310,403
20240514,144300,1667193680,10320,10310,10320,10310,295
20240514,144200,1664152040,10320,10330,10330,10320,87
20240514,144100,1663254090,10340,10350,10350,10320,52
20240514,144000,1662717080,10280,10310,10320,10280,957
20240514,143900,1652864950,10300,10390,10390,10300,7950
20240514,143800,1570836710,10390,10390,10390,10390,92
20240514,143700,1569880830,10390,10390,10390,10390,58
20240514,143600,1569278210,10390,10390,10390,10390,119
20240514,143500,1568041800,10390,10380,10390,10380,138
20240514,143400,1566609040,10390,10390,10390,10390,69
20240514,143300,1565892130,10380,10390,10390,10380,338
20240514,143200,1562383270,10390,10390,10390,10390,72
20240514,143100,1561635190,10380,10380,10380,10380,3
20240514,143000,1561604050,10390,10380,10390,10380,137
20240514,142900,1560180950,10380,10390,10390,10380,297
20240514,142800,1557097590,10390,10400,10400,10380,206
20240514,142700,1554958290,10400,10390,10400,10390,107
20240514,142600,1553845890,10390,10400,10400,10390,94
20240514,142500,1552869080,10400,10400,10400,10400,57
20240514,142400,1552276280,10390,10400,10400,10390,198
20240514,142300,1550218690,10400,10410,10410,10400,66
20240514,142200,1549532250,10400,10410,10410,10400,268
20240514,142100,1546744670,10410,10420,10420,10410,141
20240514,142000,1545276450,10400,10410,10410,10400,100
20240514,141900,1544236270,10410,10420,10420,10410,395
20240514,141800,1540122880,10430,10430,10440,10420,138
20240514,141700,1538683780,10430,10430,10430,10420,257
20240514,141600,1536004280,10430,10430,10430,10430,119
20240514,141500,1534763110,10430,10430,10430,10430,24
20240514,141400,1534512790,10430,10430,10430,10430,70
20240514,141300,1533782690,10430,10430,10430,10430,45
20240514,141200,1533313340,10430,10420,10430,10410,202
20240514,141100,1531208860,10420,10420,10420,10420,67
20240514,141000,1530510720,10430,10420,10430,10420,145
20240514,140900,1528998820,10420,10420,10430,10420,198
20240514,140800,1526935630,10420,10430,10430,10420,134
20240514,140700,1525539170,10430,10430,10430,10430,69
20240514,140600,1524819500,10430,10430,10430,10430,84
20240514,140500,1523943380,10420,10430,10430,10420,101
20240514,140400,1522890950,10430,10430,10430,10430,99
20240514,140300,1521858380,10420,10420,10420,10420,57
20240514,140200,1521264440,10420,10430,10430,10420,231
20240514,140100,1518856520,10430,10430,10440,10430,367
20240514,140000,1515028540,10430,10440,10440,10430,348
20240514,135900,1511398250,10440,10440,10440,10440,86
20240514,135800,1510500410,10440,10440,10440,10440,48
20240514,135700,1509999290,10440,10440,10440,10440,58
20240514,135600,1509393770,10440,10440,10440,10440,62
20240514,135500,1508746490,10430,10440,10440,10430,90
20240514,135400,1507806920,10430,10430,10440,10430,392
20240514,135300,1503718230,10430,10430,10430,10420,110
20240514,135200,1502571030,10430,10430,10430,10430,90
20240514,135100,1501632330,10430,10430,10430,10430,96
20240514,135000,1500631050,10430,10430,10440,10430,341
20240514,134900,1497073970,10430,10430,10430,10430,323
20240514,134800,1493705080,10440,10440,10440,10430,88
20240514,134700,1492787050,10440,10440,10440,10440,64
20240514,134600,1492118890,10440,10440,10440,10440,71
20240514,134500,1491377650,10440,10430,10440,10430,11
20240514,134400,1491262820,10440,10430,10440,10430,140
20240514,134300,1489801570,10410,10420,10430,10410,440
20240514,134200,1485218070,10430,10450,10450,10430,279
20240514,134100,1482306110,10440,10450,10450,10440,152
20240514,134000,1480718860,10450,10450,10450,10440,183
20240514,133900,1478807610,10450,10450,10450,10450,67
20240514,133800,1478107460,10450,10440,10450,10440,140
20240514,133700,1476645410,10440,10430,10440,10430,54
20240514,133600,1476082180,10430,10430,10430,10430,43
20240514,133500,1475633690,10430,10440,10440,10430,280
20240514,133400,1472712700,10440,10440,10440,10440,114
20240514,133300,1471522540,10440,10440,10450,10430,268
20240514,133200,1468726120,10440,10440,10450,10440,174
20240514,133100,1466909170,10440,10440,10440,10440,82
20240514,133000,1466053090,10440,10440,10450,10440,177
20240514,132900,1464204860,10440,10440,10440,10440,128
20240514,132800,1462868540,10460,10450,10460,10450,2253
20240514,132700,1439324670,10440,10450,10450,10440,422
20240514,132600,1434918210,10460,10440,10460,10440,142
20240514,132500,1433433550,10440,10450,10450,10440,217
20240514,132400,1431166880,10460,10440,10460,10440,276
20240514,132300,1428283670,10450,10450,10450,10450,22
20240514,132200,1428053770,10450,10450,10450,10450,151
20240514,132100,1426475820,10440,10440,10440,10440,172
20240514,132000,1424680140,10440,10430,10440,10430,48
20240514,131900,1424179220,10430,10430,10430,10430,0
20240514,131800,1424179220,10430,10420,10430,10420,151
20240514,131700,1422604610,10420,10420,10420,10420,80
20240514,131600,1421771010,10410,10420,10420,10410,384
20240514,131500,1417772730,10420,10420,10420,10420,263
20240514,131400,1415032270,10420,10420,10420,10420,51
20240514,131300,1414500850,10420,10410,10420,10410,117
20240514,131200,1413282790,10410,10410,10410,10410,36
20240514,131100,1412908030,10410,10430,10430,10410,511
20240514,131000,1407582390,10440,10440,10440,10430,110
20240514,130900,1406434490,10430,10450,10450,10430,210
20240514,130800,1404242150,10450,10450,10450,10440,32
20240514,130700,1403907850,10440,10460,10460,10440,503
20240514,130600,1398653590,10460,10470,10470,10460,243
20240514,130500,1396111400,10470,10470,10470,10470,90
20240514,130400,1395169100,10470,10470,10470,10470,96
20240514,130300,1394163980,10470,10470,10470,10470,208
20240514,130200,1391986220,10470,10480,10480,10470,330
20240514,130100,1388529040,10480,10450,10480,10450,8646
20240514,130000,1298062630,10450,10450,10450,10450,57
20240514,125900,1297466980,10450,10450,10450,10440,131
20240514,125800,1296099320,10450,10450,10450,10440,291
20240514,125700,1293059370,10450,10450,10450,10450,13
20240514,125600,1292923520,10450,10440,10450,10440,88
20240514,125500,1292004440,10440,10440,10440,10440,215
20240514,125400,1289759840,10440,10440,10440,10440,103
20240514,125300,1288684520,10440,10440,10440,10440,226
20240514,125200,1286325080,10440,10440,10440,10440,160
20240514,125100,1284654680,10440,10440,10440,10440,138
20240514,125000,1283213960,10440,10440,10440,10430,117
20240514,124900,1281992500,10440,10430,10440,10430,142
20240514,124800,1280510780,10430,10430,10430,10430,49
20240514,124700,1279999710,10430,10430,10430,10430,196
20240514,124600,1277955430,10430,10420,10430,10420,65
20240514,124500,1277277570,10420,10420,10420,10420,1
20240514,124400,1277267150,10420,10430,10430,10420,173
20240514,124300,1275463700,10430,10430,10430,10420,158
20240514,124200,1273816760,10420,10440,10440,10420,1747
20240514,124100,1255611890,10430,10420,10440,10420,112
20240514,124000,1254443660,10420,10430,10430,10420,183
20240514,123900,1252535170,10430,10420,10430,10420,332
20240514,123800,1249074470,10420,10410,10420,10410,100
20240514,123700,1248032540,10400,10420,10420,10400,1136
20240514,123600,1236212840,10420,10440,10440,10420,125
20240514,123500,1234909000,10440,10430,10440,10430,145
20240514,123400,1233396210,10440,10440,10440,10440,100
20240514,123300,1232352210,10440,10450,10450,10440,98
20240514,123200,1231328140,10450,10440,10450,10430,217
20240514,123100,1229062630,10440,10440,10440,10440,37
20240514,123000,1228676350,10440,10440,10440,10440,122
20240514,122900,1227402670,10440,10440,10440,10440,152
20240514,122800,1225815790,10440,10440,10440,10440,113
20240514,122700,1224636070,10440,10440,10440,10440,47
20240514,122600,1224145390,10440,10440,10440,10430,208
20240514,122500,1221974430,10440,10430,10440,10430,120
20240514,122400,1220721640,10440,10440,10440,10420,165
20240514,122300,1219000130,10440,10430,10440,10430,60
20240514,122200,1218374320,10440,10430,10440,10430,162
20240514,122100,1216684010,10420,10430,10430,10420,184
20240514,122000,1214765090,10430,10430,10430,10430,18
20240514,121900,1214577350,10430,10430,10430,10430,72
20240514,121800,1213826390,10430,10430,10430,10430,204
20240514,121700,1211698670,10430,10430,10430,10430,92
20240514,121600,1210739110,10430,10420,10430,10420,28
20240514,121500,1210447170,10420,10430,10430,10410,234
20240514,121400,1208009450,10430,10410,10430,10410,690
20240514,121300,1200819550,10410,10410,10420,10410,256
20240514,121200,1198154440,10410,10410,10410,10410,152
20240514,121100,1196572120,10410,10410,10410,10410,49
20240514,121000,1196062030,10410,10410,10410,10410,70
20240514,120900,1195333330,10410,10410,10410,10400,164
20240514,120800,1193627190,10400,10410,10410,10400,588
20240514,120700,1187510610,10410,10410,10410,10410,30
20240514,120600,1187198310,10410,10380,10410,10380,323
20240514,120500,1183839310,10400,10400,10400,10400,0
20240514,120400,1183839310,10400,10400,10400,10390,258
20240514,120300,1181156390,10390,10420,10420,10320,3373
20240514,120200,1146158430,10420,10420,10420,10420,113
20240514,120100,1144980970,10420,10420,10420,10420,159
20240514,120000,1143324190,10420,10430,10430,10420,47
20240514,115900,1142834110,10430,10410,10430,10410,132
20240514,115800,1141458310,10430,10430,10440,10430,176
20240514,115700,1139622380,10430,10430,10430,10430,91
20240514,115600,1138673250,10430,10430,10440,10430,48
20240514,115500,1138172430,10440,10430,10440,10410,225
20240514,115400,1135826840,10430,10440,10440,10430,44
20240514,115300,1135367910,10440,10440,10440,10440,140
20240514,115200,1133906310,10440,10440,10440,10440,108
20240514,115100,1132778790,10440,10440,10440,10420,69
20240514,115000,1132058630,10430,10450,10450,10430,125
20240514,114900,1130752980,10450,10440,10450,10440,118
20240514,114800,1129520920,10430,10440,10440,10430,172
20240514,114700,1127725340,10440,10430,10440,10430,136
20240514,114600,1126306460,10430,10420,10430,10420,168
20240514,114500,1124555230,10430,10430,10430,10430,6
20240514,114400,1124492650,10430,10450,10450,10430,192
20240514,114300,1122488070,10450,10440,10450,10440,28
20240514,114200,1122195480,10440,10440,10450,10440,148
20240514,114100,1120650250,10440,10440,10440,10440,65
20240514,114000,1119971650,10440,10440,10440,10440,76
20240514,113900,1119178210,10430,10430,10430,10430,2
20240514,113800,1119157350,10440,10450,10450,10440,1685
20240514,113700,1101565180,10450,10450,10450,10450,67
20240514,113600,1100865030,10450,10450,10460,10450,310
20240514,113500,1097625340,10450,10460,10460,10450,128
20240514,113400,1096286510,10450,10460,10460,10450,212
20240514,113300,1094070990,10460,10460,10460,10450,159
20240514,113200,1092407870,10460,10460,10460,10460,82
20240514,113100,1091550150,10460,10460,10460,10460,58
20240514,113000,1090943470,10450,10460,10460,10450,383
20240514,112900,1086938610,10460,10460,10460,10460,123
20240514,112800,1085652030,10460,10460,10460,10460,18
20240514,112700,1085463750,10460,10460,10460,10460,57
20240514,112600,1084867530,10460,10450,10460,10450,123
20240514,112500,1083581520,10440,10440,10440,10440,122
20240514,112400,1082307840,10450,10450,10460,10450,2190
20240514,112300,1059419890,10450,10440,10450,10440,384
20240514,112200,1055409750,10440,10440,10440,10440,69
20240514,112100,1054689390,10450,10450,10450,10440,208
20240514,112000,1052516930,10450,10440,10450,10440,284
20240514,111900,1049551180,10450,10450,10450,10440,270
20240514,111800,1046732200,10460,10460,10460,10440,1033
20240514,111700,1035945360,10460,10460,10460,10460,0
20240514,111600,1035945360,10460,10460,10460,10460,58
20240514,111500,1035338680,10460,10450,10460,10440,5526
20240514,111400,977552780,10450,10450,10450,10450,107
20240514,111300,976434630,10450,10450,10450,10450,57
20240514,111200,975838980,10450,10450,10450,10450,118
20240514,111100,974605880,10440,10430,10440,10430,326
20240514,111000,971203770,10430,10430,10430,10430,15
20240514,110900,971047320,10440,10440,10440,10430,141
20240514,110800,969575430,10430,10430,10430,10430,2
20240514,110700,969554570,10430,10430,10430,10420,273
20240514,110600,966708180,10430,10430,10430,10430,132
20240514,110500,965331420,10430,10430,10430,10430,75
20240514,110400,964549170,10430,10440,10440,10430,111
20240514,110300,963390580,10450,10450,10450,10450,52
20240514,110200,962847180,10450,10450,10450,10450,425
20240514,110100,958405930,10450,10440,10450,10440,435
20240514,110000,953863470,10440,10430,10440,10430,79
20240514,105900,953038820,10430,10430,10430,10430,57
20240514,105800,952444310,10430,10430,10440,10430,51
20240514,105700,951912120,10430,10440,10440,10430,460
20240514,105600,947113760,10440,10440,10450,10440,120
20240514,105500,945860260,10450,10450,10450,10440,366
20240514,105400,942035770,10450,10450,10450,10450,68
20240514,105300,941325170,10450,10440,10450,10440,259
20240514,105200,938621190,10440,10440,10440,10440,139
20240514,105100,937170030,10440,10440,10440,10440,1
20240514,105000,937159590,10440,10440,10440,10440,125
20240514,104900,935854590,10440,10430,10440,10430,63
20240514,104800,935197090,10430,10420,10430,10400,104
20240514,104700,934113410,10400,10430,10430,10400,2059
20240514,104600,912697570,10430,10430,10430,10420,918
20240514,104500,903129420,10440,10450,10450,10440,60
20240514,104400,902502450,10440,10450,10460,10440,454
20240514,104300,897758180,10450,10460,10460,10440,220
20240514,104200,895460380,10450,10450,10460,10440,226
20240514,104100,893098890,10450,10450,10450,10450,233
20240514,104000,890664040,10440,10450,10450,10440,164
20240514,103900,888950390,10450,10440,10450,10440,108
20240514,103800,887822380,10450,10420,10450,10420,605
20240514,103700,881516190,10410,10400,10420,10400,206
20240514,103600,879373020,10400,10420,10420,10400,623
20240514,103500,872892090,10420,10400,10430,10400,39
20240514,103400,872486060,10400,10410,10410,10390,20
20240514,103300,872278030,10400,10320,10400,10320,1879
20240514,103200,852791390,10350,10340,10380,10340,2104
20240514,103100,831025840,10310,10320,10320,10310,3
20240514,103000,830994900,10310,10320,10340,10310,757
20240514,102900,823179810,10320,10330,10330,10320,102
20240514,102800,822127160,10310,10330,10330,10310,2613
20240514,102700,795158500,10340,10370,10370,10340,3204
20240514,102600,761992320,10360,10370,10370,10360,299
20240514,102500,758892760,10370,10370,10370,10370,1150
20240514,102400,746967260,10380,10390,10390,10380,568
20240514,102300,741071370,10390,10380,10400,10360,608
20240514,102200,734767910,10370,10390,10390,10370,1788
20240514,102100,716204310,10390,10390,10390,10390,833
20240514,102000,707549440,10400,10410,10410,10380,3436
20240514,101900,671849660,10400,10400,10400,10400,244
20240514,101800,669312060,10430,10400,10430,10400,1300
20240514,101700,655762060,10410,10410,10410,10410,0
20240514,101600,655762060,10410,10410,10410,10410,0
20240514,101500,655762060,10410,10420,10420,10410,1208
20240514,101400,643175890,10430,10420,10430,10420,311
20240514,101300,639933270,10420,10420,10420,10420,401
20240514,101200,635754850,10430,10410,10430,10410,102
20240514,101100,634692990,10410,10440,10440,10410,1522
20240514,101000,618838520,10430,10450,10450,10430,135
20240514,100900,617430450,10430,10430,10430,10430,100
20240514,100800,616387450,10450,10450,10450,10450,33
20240514,100700,616042600,10450,10450,10450,10450,5
20240514,100600,615990350,10450,10450,10450,10440,320
20240514,100500,612647350,10450,10430,10450,10430,465
20240514,100400,607794340,10420,10420,10420,10410,382
20240514,100300,603814900,10410,10420,10420,10410,901
20240514,100200,594435480,10410,10420,10420,10410,267
20240514,100100,591655830,10430,10420,10430,10420,402
20240514,100000,587464480,10420,10420,10430,10420,902
20240514,095900,578065630,10430,10440,10440,10430,334
20240514,095800,574580630,10450,10460,10460,10450,7
20240514,095700,574507470,10450,10450,10450,10450,314
20240514,095600,571226170,10450,10440,10450,10440,32
20240514,095500,570891820,10440,10460,10460,10440,75
20240514,095400,570108100,10460,10460,10460,10460,4
20240514,095300,570066260,10470,10490,10490,10460,576
20240514,095200,564036600,10480,10470,10480,10470,503
20240514,095100,558765670,10470,10480,10480,10470,15
20240514,095000,558608600,10480,10480,10490,10480,621
20240514,094900,552100510,10480,10480,10490,10480,219
20240514,094800,549805380,10480,10490,10490,10470,1209
20240514,094700,537135060,10480,10480,10490,10480,2535
20240514,094600,510550070,10490,10440,10490,10440,3911
20240514,094500,469601890,10450,10440,10450,10420,847
20240514,094400,460770770,10450,10410,10460,10410,418
20240514,094300,456405250,10460,10460,10460,10410,1268
20240514,094200,443177610,10460,10480,10480,10460,66
20240514,094100,442487060,10480,10490,10490,10470,354
20240514,094000,438774140,10480,10480,10490,10470,554
20240514,093900,432966880,10480,10480,10490,10470,1386
20240514,093800,418444890,10480,10470,10490,10470,673
20240514,093700,411393000,10500,10480,10500,10470,4127
20240514,093600,368112010,10480,10480,10480,10470,649
20240514,093500,361311100,10470,10460,10480,10460,2196
20240514,093400,338306040,10460,10450,10460,10450,1810
20240514,093300,319384220,10440,10430,10440,10430,829
20240514,093200,310734600,10420,10420,10430,10420,451
20240514,093100,306033960,10420,10420,10420,10410,284
20240514,093000,303075660,10420,10400,10420,10400,1981
20240514,092900,282445940,10370,10380,10410,10370,3546
20240514,092800,245593220,10380,10360,10380,10360,705
20240514,092700,238282260,10370,10370,10370,10370,135
20240514,092600,236882310,10370,10360,10370,10360,582
20240514,092500,230852550,10370,10360,10370,10340,1753
20240514,092400,212705720,10370,10360,10370,10360,588
20240514,092300,206609830,10370,10370,10370,10370,101
20240514,092200,205562460,10360,10360,10370,10360,858
20240514,092100,196666500,10360,10360,10360,10360,177
20240514,092000,194832780,10360,10370,10370,10350,828
20240514,091900,186257090,10370,10370,10380,10370,1228
20240514,091800,173511620,10380,10370,10380,10370,304
20240514,091700,170359120,10370,10380,10380,10370,539
20240514,091600,164768900,10370,10360,10370,10360,1171
20240514,091500,152628020,10360,10360,10360,10340,44
20240514,091400,152172480,10370,10320,10370,10320,5636
20240514,091300,93869560,10320,10320,10320,10320,803
20240514,091200,85582600,10320,10320,10320,10320,226
20240514,091100,83250280,10320,10330,10330,10320,53
20240514,091000,82703110,10320,10320,10320,10320,49
20240514,090900,82197430,10330,10340,10340,10320,936
20240514,090800,72532190,10340,10330,10340,10330,77
20240514,090700,71736020,10330,10350,10350,10330,80
20240514,090600,70908890,10350,10320,10350,10320,1021
20240514,090500,60359570,10320,10310,10320,10310,870
20240514,090400,51382890,10320,10320,10320,10320,0
20240514,090300,51382890,10320,10330,10330,10320,110
20240514,090200,50246600,10290,10290,10290,10290,1050
20240514,090100,39442100,10290,10320,10320,10280,1902
20240514,090000,19842690,10320,10310,10340,10300,1924