KissMeData/263600/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205000,1508066820,8360,8360,8360,8360,6668
20240514,204900,1508066820,8360,8360,8360,8360,0
20240514,204800,1508066820,8360,8360,8360,8360,0
20240514,204700,1508066820,8360,8360,8360,8360,0
20240514,204600,1508066820,8360,8360,8360,8360,0
20240514,204500,1508066820,8360,8360,8360,8360,0
20240514,204400,1508066820,8360,8360,8360,8360,0
20240514,204300,1508066820,8360,8360,8360,8360,0
20240514,204200,1508066820,8360,8360,8360,8360,0
20240514,204100,1508066820,8360,8360,8360,8360,0
20240514,204000,1508066820,8360,8360,8360,8360,0
20240514,203900,1508066820,8360,8360,8360,8360,0
20240514,203800,1508066820,8360,8360,8360,8360,0
20240514,203700,1508066820,8360,8360,8360,8360,0
20240514,203600,1508066820,8360,8360,8360,8360,0
20240514,203500,1508066820,8360,8360,8360,8360,0
20240514,203400,1508066820,8360,8360,8360,8360,0
20240514,203300,1508066820,8360,8360,8360,8360,0
20240514,203200,1508066820,8360,8360,8360,8360,0
20240514,203100,1508066820,8360,8360,8360,8360,0
20240514,203000,1508066820,8360,8360,8360,8360,0
20240514,202900,1508066820,8360,8360,8360,8360,0
20240514,202800,1508066820,8360,8360,8360,8360,0
20240514,202700,1508066820,8360,8360,8360,8360,0
20240514,202600,1508066820,8360,8360,8360,8360,0
20240514,202500,1508066820,8360,8360,8360,8360,0
20240514,202400,1508066820,8360,8360,8360,8360,0
20240514,202300,1508066820,8360,8360,8360,8360,0
20240514,202200,1508066820,8360,8360,8360,8360,0
20240514,202100,1508066820,8360,8360,8360,8360,0
20240514,202000,1508066820,8360,8360,8360,8360,6668
20240514,201900,1508066820,8360,8360,8360,8360,0
20240514,201800,1508066820,8360,8360,8360,8360,0
20240514,201700,1508066820,8360,8360,8360,8360,0
20240514,201600,1508066820,8360,8360,8360,8360,0
20240514,201500,1508066820,8360,8360,8360,8360,0
20240514,201400,1508066820,8360,8360,8360,8360,0
20240514,201300,1508066820,8360,8360,8360,8360,0
20240514,201200,1508066820,8360,8360,8360,8360,0
20240514,201100,1508066820,8360,8360,8360,8360,0
20240514,201000,1508066820,8360,8360,8360,8360,0
20240514,200900,1508066820,8360,8360,8360,8360,0
20240514,200800,1508066820,8360,8360,8360,8360,0
20240514,200700,1508066820,8360,8360,8360,8360,0
20240514,200600,1508066820,8360,8360,8360,8360,0
20240514,200500,1508066820,8360,8360,8360,8360,0
20240514,200400,1508066820,8360,8360,8360,8360,0
20240514,200300,1508066820,8360,8360,8360,8360,0
20240514,200200,1508066820,8360,8360,8360,8360,0
20240514,200100,1508066820,8360,8360,8360,8360,0
20240514,200000,1508066820,8360,8360,8360,8360,0
20240514,195900,1508066820,8360,8360,8360,8360,0
20240514,195800,1508066820,8360,8360,8360,8360,0
20240514,195700,1508066820,8360,8360,8360,8360,0
20240514,195600,1508066820,8360,8360,8360,8360,0
20240514,195500,1508066820,8360,8360,8360,8360,0
20240514,195400,1508066820,8360,8360,8360,8360,0
20240514,195300,1508066820,8360,8360,8360,8360,0
20240514,195200,1508066820,8360,8360,8360,8360,0
20240514,195100,1508066820,8360,8360,8360,8360,0
20240514,195000,1508066820,8360,8360,8360,8360,6668
20240514,194900,1508066820,8360,8360,8360,8360,0
20240514,194800,1508066820,8360,8360,8360,8360,0
20240514,194700,1508066820,8360,8360,8360,8360,0
20240514,194600,1508066820,8360,8360,8360,8360,0
20240514,194500,1508066820,8360,8360,8360,8360,0
20240514,194400,1508066820,8360,8360,8360,8360,0
20240514,194300,1508066820,8360,8360,8360,8360,0
20240514,194200,1508066820,8360,8360,8360,8360,0
20240514,194100,1508066820,8360,8360,8360,8360,0
20240514,194000,1508066820,8360,8360,8360,8360,0
20240514,193900,1508066820,8360,8360,8360,8360,0
20240514,193800,1508066820,8360,8360,8360,8360,0
20240514,193700,1508066820,8360,8360,8360,8360,0
20240514,193600,1508066820,8360,8360,8360,8360,0
20240514,193500,1508066820,8360,8360,8360,8360,0
20240514,193400,1508066820,8360,8360,8360,8360,0
20240514,193300,1508066820,8360,8360,8360,8360,0
20240514,193200,1508066820,8360,8360,8360,8360,0
20240514,193100,1508066820,8360,8360,8360,8360,0
20240514,193000,1508066820,8360,8360,8360,8360,0
20240514,192900,1508066820,8360,8360,8360,8360,0
20240514,192800,1508066820,8360,8360,8360,8360,0
20240514,192700,1508066820,8360,8360,8360,8360,0
20240514,192600,1508066820,8360,8360,8360,8360,0
20240514,192500,1508066820,8360,8360,8360,8360,0
20240514,192400,1508066820,8360,8360,8360,8360,0
20240514,192300,1508066820,8360,8360,8360,8360,0
20240514,192200,1508066820,8360,8360,8360,8360,0
20240514,192100,1508066820,8360,8360,8360,8360,0
20240514,192000,1508066820,8360,8360,8360,8360,6668
20240514,191900,1508066820,8360,8360,8360,8360,0
20240514,191800,1508066820,8360,8360,8360,8360,0
20240514,191700,1508066820,8360,8360,8360,8360,0
20240514,191600,1508066820,8360,8360,8360,8360,0
20240514,191500,1508066820,8360,8360,8360,8360,0
20240514,191400,1508066820,8360,8360,8360,8360,0
20240514,191300,1508066820,8360,8360,8360,8360,0
20240514,191200,1508066820,8360,8360,8360,8360,0
20240514,191100,1508066820,8360,8360,8360,8360,0
20240514,191000,1508066820,8360,8360,8360,8360,0
20240514,190900,1508066820,8360,8360,8360,8360,0
20240514,190800,1508066820,8360,8360,8360,8360,0
20240514,190700,1508066820,8360,8360,8360,8360,0
20240514,190600,1508066820,8360,8360,8360,8360,0
20240514,190500,1508066820,8360,8360,8360,8360,0
20240514,190400,1508066820,8360,8360,8360,8360,0
20240514,190300,1508066820,8360,8360,8360,8360,0
20240514,190200,1508066820,8360,8360,8360,8360,0
20240514,190100,1508066820,8360,8360,8360,8360,0
20240514,190000,1508066820,8360,8360,8360,8360,0
20240514,185900,1508066820,8360,8360,8360,8360,0
20240514,185800,1508066820,8360,8360,8360,8360,0
20240514,185700,1508066820,8360,8360,8360,8360,0
20240514,185600,1508066820,8360,8360,8360,8360,0
20240514,185500,1508066820,8360,8360,8360,8360,0
20240514,185400,1508066820,8360,8360,8360,8360,0
20240514,185300,1508066820,8360,8360,8360,8360,0
20240514,185200,1508066820,8360,8360,8360,8360,0
20240514,185100,1508066820,8360,8360,8360,8360,0
20240514,185000,1508066820,8360,8360,8360,8360,6668
20240514,184900,1508066820,8360,8360,8360,8360,0
20240514,184800,1508066820,8360,8360,8360,8360,0
20240514,184700,1508066820,8360,8360,8360,8360,0
20240514,184600,1508066820,8360,8360,8360,8360,0
20240514,184500,1508066820,8360,8360,8360,8360,0
20240514,184400,1508066820,8360,8360,8360,8360,0
20240514,184300,1508066820,8360,8360,8360,8360,0
20240514,184200,1508066820,8360,8360,8360,8360,0
20240514,184100,1508066820,8360,8360,8360,8360,0
20240514,184000,1508066820,8360,8360,8360,8360,0
20240514,183900,1508066820,8360,8360,8360,8360,0
20240514,183800,1508066820,8360,8360,8360,8360,0
20240514,183700,1508066820,8360,8360,8360,8360,0
20240514,183600,1508066820,8360,8360,8360,8360,0
20240514,183500,1508066820,8360,8360,8360,8360,0
20240514,183400,1508066820,8360,8360,8360,8360,0
20240514,183300,1508066820,8360,8360,8360,8360,0
20240514,183200,1508066820,8360,8360,8360,8360,0
20240514,183100,1508066820,8360,8360,8360,8360,0
20240514,183000,1508066820,8360,8360,8360,8360,0
20240514,182900,1508066820,8360,8360,8360,8360,0
20240514,182800,1508066820,8360,8360,8360,8360,0
20240514,182700,1508066820,8360,8360,8360,8360,0
20240514,182600,1508066820,8360,8360,8360,8360,0
20240514,182500,1508066820,8360,8360,8360,8360,0
20240514,182400,1508066820,8360,8360,8360,8360,0
20240514,182300,1508066820,8360,8360,8360,8360,0
20240514,182200,1508066820,8360,8360,8360,8360,0
20240514,182100,1508066820,8360,8360,8360,8360,0
20240514,182000,1508066820,8360,8360,8360,8360,6668
20240514,181900,1508066820,8360,8360,8360,8360,0
20240514,181800,1508066820,8360,8360,8360,8360,0
20240514,181700,1508066820,8360,8360,8360,8360,0
20240514,181600,1508066820,8360,8360,8360,8360,0
20240514,181500,1508066820,8360,8360,8360,8360,0
20240514,181400,1508066820,8360,8360,8360,8360,0
20240514,181300,1508066820,8360,8360,8360,8360,0
20240514,181200,1508066820,8360,8360,8360,8360,0
20240514,181100,1508066820,8360,8360,8360,8360,0
20240514,181000,1508066820,8360,8360,8360,8360,0
20240514,180900,1508066820,8360,8360,8360,8360,0
20240514,180800,1508066820,8360,8360,8360,8360,0
20240514,180700,1508066820,8360,8360,8360,8360,0
20240514,180600,1508066820,8360,8360,8360,8360,0
20240514,180500,1508066820,8360,8360,8360,8360,0
20240514,180400,1508066820,8360,8360,8360,8360,0
20240514,180300,1508066820,8360,8360,8360,8360,0
20240514,180200,1508066820,8360,8360,8360,8360,0
20240514,180100,1508066820,8360,8360,8360,8360,0
20240514,180000,1508066820,8360,8360,8360,8360,0
20240514,175900,1508066820,8360,8360,8360,8360,0
20240514,175800,1508066820,8360,8360,8360,8360,0
20240514,175700,1508066820,8360,8360,8360,8360,0
20240514,175600,1508066820,8360,8360,8360,8360,0
20240514,175500,1508066820,8360,8360,8360,8360,0
20240514,175400,1508066820,8360,8360,8360,8360,0
20240514,175300,1508066820,8360,8360,8360,8360,0
20240514,175200,1508066820,8360,8360,8360,8360,0
20240514,175100,1508066820,8360,8360,8360,8360,0
20240514,175000,1508066820,8360,8360,8360,8360,6668
20240514,174900,1508066820,8360,8360,8360,8360,0
20240514,174800,1508066820,8360,8360,8360,8360,0
20240514,174700,1508066820,8360,8360,8360,8360,0
20240514,174600,1508066820,8360,8360,8360,8360,0
20240514,174500,1508066820,8360,8360,8360,8360,0
20240514,174400,1508066820,8360,8360,8360,8360,0
20240514,174300,1508066820,8360,8360,8360,8360,0
20240514,174200,1508066820,8360,8360,8360,8360,0
20240514,174100,1508066820,8360,8360,8360,8360,0
20240514,174000,1508066820,8360,8360,8360,8360,0
20240514,173900,1508066820,8360,8360,8360,8360,0
20240514,173800,1508066820,8360,8360,8360,8360,0
20240514,173700,1508066820,8360,8360,8360,8360,0
20240514,173600,1508066820,8360,8360,8360,8360,0
20240514,173500,1508066820,8360,8360,8360,8360,0
20240514,173400,1508066820,8360,8360,8360,8360,0
20240514,173300,1508066820,8360,8360,8360,8360,0
20240514,173200,1508066820,8360,8360,8360,8360,0
20240514,173100,1508066820,8360,8360,8360,8360,0
20240514,173000,1508066820,8360,8360,8360,8360,0
20240514,172900,1508066820,8360,8360,8360,8360,0
20240514,172800,1508066820,8360,8360,8360,8360,0
20240514,172700,1508066820,8360,8360,8360,8360,0
20240514,172600,1508066820,8360,8360,8360,8360,0
20240514,172500,1508066820,8360,8360,8360,8360,0
20240514,172400,1508066820,8360,8360,8360,8360,0
20240514,172300,1508066820,8360,8360,8360,8360,0
20240514,172200,1508066820,8360,8360,8360,8360,0
20240514,172100,1508066820,8360,8360,8360,8360,0
20240514,172000,1508066820,8360,8360,8360,8360,6668
20240514,171900,1508066820,8360,8360,8360,8360,0
20240514,171800,1508066820,8360,8360,8360,8360,0
20240514,171700,1508066820,8360,8360,8360,8360,0
20240514,171600,1508066820,8360,8360,8360,8360,0
20240514,171500,1508066820,8360,8360,8360,8360,0
20240514,171400,1508066820,8360,8360,8360,8360,0
20240514,171300,1508066820,8360,8360,8360,8360,0
20240514,171200,1508066820,8360,8360,8360,8360,0
20240514,171100,1508066820,8360,8360,8360,8360,0
20240514,171000,1508066820,8360,8360,8360,8360,0
20240514,170900,1508066820,8360,8360,8360,8360,0
20240514,170800,1508066820,8360,8360,8360,8360,0
20240514,170700,1508066820,8360,8360,8360,8360,0
20240514,170600,1508066820,8360,8360,8360,8360,0
20240514,170500,1508066820,8360,8360,8360,8360,0
20240514,170400,1508066820,8360,8360,8360,8360,0
20240514,170300,1508066820,8360,8360,8360,8360,0
20240514,170200,1508066820,8360,8360,8360,8360,0
20240514,170100,1508066820,8360,8360,8360,8360,0
20240514,170000,1508066820,8360,8360,8360,8360,0
20240514,165900,1508066820,8360,8360,8360,8360,0
20240514,165800,1508066820,8360,8360,8360,8360,0
20240514,165700,1508066820,8360,8360,8360,8360,0
20240514,165600,1508066820,8360,8360,8360,8360,0
20240514,165500,1508066820,8360,8360,8360,8360,0
20240514,165400,1508066820,8360,8360,8360,8360,0
20240514,165300,1508066820,8360,8360,8360,8360,0
20240514,165200,1508066820,8360,8360,8360,8360,0
20240514,165100,1508066820,8360,8360,8360,8360,0
20240514,165000,1508066820,8360,8360,8360,8360,6668
20240514,164900,1508066820,8360,8360,8360,8360,0
20240514,164800,1508066820,8360,8360,8360,8360,0
20240514,164700,1508066820,8360,8360,8360,8360,0
20240514,164600,1508066820,8360,8360,8360,8360,0
20240514,164500,1508066820,8360,8360,8360,8360,0
20240514,164400,1508066820,8360,8360,8360,8360,0
20240514,164300,1508066820,8360,8360,8360,8360,0
20240514,164200,1508066820,8360,8360,8360,8360,0
20240514,164100,1508066820,8360,8360,8360,8360,0
20240514,164000,1508066820,8360,8360,8360,8360,0
20240514,163900,1508066820,8360,8360,8360,8360,0
20240514,163800,1508066820,8360,8360,8360,8360,0
20240514,163700,1508066820,8360,8360,8360,8360,0
20240514,163600,1508066820,8360,8360,8360,8360,0
20240514,163500,1508066820,8360,8360,8360,8360,0
20240514,163400,1508066820,8360,8360,8360,8360,0
20240514,163300,1508066820,8360,8360,8360,8360,0
20240514,163200,1508066820,8360,8360,8360,8360,0
20240514,163100,1508066820,8360,8360,8360,8360,0
20240514,163000,1508066820,8360,8360,8360,8360,0
20240514,162900,1508066820,8360,8360,8360,8360,0
20240514,162800,1508066820,8360,8360,8360,8360,0
20240514,162700,1508066820,8360,8360,8360,8360,0
20240514,162600,1508066820,8360,8360,8360,8360,0
20240514,162500,1508066820,8360,8360,8360,8360,0
20240514,162400,1508066820,8360,8360,8360,8360,0
20240514,162300,1508066820,8360,8360,8360,8360,0
20240514,162200,1508066820,8360,8360,8360,8360,0
20240514,162100,1508066820,8360,8360,8360,8360,0
20240514,162000,1508066820,8360,8360,8360,8360,6668
20240514,161900,1508066820,8360,8360,8360,8360,0
20240514,161800,1508066820,8360,8360,8360,8360,0
20240514,161700,1508066820,8360,8360,8360,8360,0
20240514,161600,1508066820,8360,8360,8360,8360,0
20240514,161500,1508066820,8360,8360,8360,8360,0
20240514,161400,1508066820,8360,8360,8360,8360,0
20240514,161300,1508066820,8360,8360,8360,8360,0
20240514,161200,1508066820,8360,8360,8360,8360,0
20240514,161100,1508066820,8360,8360,8360,8360,0
20240514,161000,1508066820,8360,8360,8360,8360,0
20240514,160900,1508066820,8360,8360,8360,8360,0
20240514,160800,1508066820,8360,8360,8360,8360,0
20240514,160700,1508066820,8360,8360,8360,8360,0
20240514,160600,1508066820,8360,8360,8360,8360,0
20240514,160500,1508066820,8360,8360,8360,8360,0
20240514,160400,1508066820,8360,8360,8360,8360,0
20240514,160300,1508066820,8360,8360,8360,8360,0
20240514,160200,1508066820,8360,8360,8360,8360,0
20240514,160100,1508066820,8360,8360,8360,8360,0
20240514,160000,1508066820,8360,8360,8360,8360,0
20240514,155900,1508066820,8360,8360,8360,8360,0
20240514,155800,1508066820,8360,8360,8360,8360,0
20240514,155700,1508066820,8360,8360,8360,8360,0
20240514,155600,1508066820,8360,8360,8360,8360,0
20240514,155500,1508066820,8360,8360,8360,8360,0
20240514,155400,1508066820,8360,8360,8360,8360,0
20240514,155300,1508066820,8360,8360,8360,8360,0
20240514,155200,1508066820,8360,8360,8360,8360,0
20240514,155100,1508066820,8360,8360,8360,8360,0
20240514,155000,1508066820,8360,8360,8360,8360,6668
20240514,154900,1508066820,8360,8360,8360,8360,0
20240514,154800,1508066820,8360,8360,8360,8360,0
20240514,154700,1508066820,8360,8360,8360,8360,0
20240514,154600,1508066820,8360,8360,8360,8360,0
20240514,154500,1508066820,8360,8360,8360,8360,0
20240514,154400,1508066820,8360,8360,8360,8360,0
20240514,154300,1508066820,8360,8360,8360,8360,0
20240514,154200,1508066820,8360,8360,8360,8360,0
20240514,154100,1508066820,8360,8360,8360,8360,0
20240514,154000,1508066820,8360,8360,8360,8360,0
20240514,153900,1508066820,8360,8360,8360,8360,0
20240514,153800,1508066820,8360,8360,8360,8360,0
20240514,153700,1508066820,8360,8360,8360,8360,0
20240514,153600,1508066820,8360,8360,8360,8360,0
20240514,153500,1508066820,8360,8360,8360,8360,0
20240514,153400,1508066820,8360,8360,8360,8360,0
20240514,153300,1508066820,8360,8360,8360,8360,0
20240514,153200,1508066820,8360,8360,8360,8360,0
20240514,153100,1508066820,8360,8360,8360,8360,0
20240514,153000,1508066820,8360,8360,8360,8360,6668
20240514,152900,1452322340,8340,8340,8340,8340,0
20240514,152800,1452322340,8340,8340,8340,8340,0
20240514,152700,1452322340,8340,8340,8340,8340,0
20240514,152600,1452322340,8340,8340,8340,8340,0
20240514,152500,1452322340,8340,8340,8340,8340,0
20240514,152400,1452322340,8340,8340,8340,8340,0
20240514,152300,1452322340,8340,8340,8340,8340,0
20240514,152200,1452322340,8340,8340,8340,8340,0
20240514,152100,1452322340,8340,8340,8340,8340,0
20240514,152000,1452322340,8340,8340,8340,8340,0
20240514,151900,1452322340,8340,8330,8340,8330,460
20240514,151800,1448490510,8340,8330,8340,8330,456
20240514,151700,1444692000,8330,8330,8340,8330,235
20240514,151600,1442734420,8330,8330,8330,8330,0
20240514,151500,1442734420,8330,8330,8330,8330,2
20240514,151400,1442717760,8330,8340,8340,8330,1434
20240514,151300,1430764200,8340,8340,8340,8340,0
20240514,151200,1430764200,8340,8340,8340,8340,114
20240514,151100,1429813440,8350,8350,8350,8340,341
20240514,151000,1426966100,8350,8340,8350,8340,89
20240514,150900,1426223020,8350,8340,8350,8340,250
20240514,150800,1424136820,8340,8340,8340,8340,755
20240514,150700,1417840120,8340,8340,8340,8340,652
20240514,150600,1412402440,8340,8340,8340,8330,466
20240514,150500,1408516990,8330,8330,8330,8330,395
20240514,150400,1405226640,8330,8330,8330,8330,237
20240514,150300,1403252430,8330,8330,8330,8330,0
20240514,150200,1403252430,8330,8330,8330,8330,178
20240514,150100,1401769690,8340,8340,8340,8340,154
20240514,150000,1400485330,8340,8330,8340,8330,258
20240514,145900,1398336130,8330,8340,8340,8330,232
20240514,145800,1396403270,8340,8330,8340,8330,143
20240514,145700,1395211980,8330,8330,8330,8330,232
20240514,145600,1393279420,8330,8340,8340,8330,576
20240514,145500,1388481250,8340,8340,8340,8340,0
20240514,145400,1388481250,8340,8340,8340,8340,25
20240514,145300,1388272750,8340,8340,8340,8330,1832
20240514,145200,1373010640,8340,8330,8340,8330,87
20240514,145100,1372285260,8330,8340,8340,8330,621
20240514,145000,1367106630,8340,8350,8350,8340,239
20240514,144900,1365113220,8340,8340,8340,8330,883
20240514,144800,1357751000,8350,8350,8350,8350,4
20240514,144700,1357717600,8350,8350,8350,8350,178
20240514,144600,1356231300,8350,8350,8350,8350,123
20240514,144500,1355204250,8360,8350,8360,8350,283
20240514,144400,1352841170,8350,8350,8350,8350,0
20240514,144300,1352841170,8350,8350,8350,8350,199
20240514,144200,1351179520,8360,8350,8360,8350,87
20240514,144100,1350452870,8350,8350,8350,8350,0
20240514,144000,1350452870,8350,8340,8350,8340,721
20240514,143900,1344436730,8340,8330,8340,8330,1077
20240514,143800,1335464950,8330,8350,8350,8330,2417
20240514,143700,1315306720,8350,8350,8350,8350,0
20240514,143600,1315306720,8350,8350,8350,8350,8
20240514,143500,1315239920,8350,8340,8350,8340,1379
20240514,143400,1303738800,8350,8340,8350,8340,6
20240514,143300,1303688750,8340,8340,8340,8340,123
20240514,143200,1302662930,8350,8360,8360,8350,112
20240514,143100,1301726720,8360,8360,8360,8360,501
20240514,143000,1297538360,8340,8380,8380,8340,4881
20240514,142900,1256700020,8380,8380,8380,8370,46
20240514,142800,1256314640,8380,8370,8380,8370,407
20240514,142700,1252905040,8370,8370,8380,8370,441
20240514,142600,1249211560,8370,8360,8370,8360,303
20240514,142500,1246676470,8370,8370,8370,8370,509
20240514,142400,1242416140,8370,8370,8370,8370,295
20240514,142300,1239946990,8370,8360,8370,8350,2830
20240514,142200,1216285570,8360,8360,8360,8360,171
20240514,142100,1214856010,8360,8360,8360,8350,845
20240514,142000,1207793810,8360,8350,8360,8350,2717
20240514,141900,1185105640,8350,8350,8350,8340,500
20240514,141800,1180931440,8350,8350,8350,8350,346
20240514,141700,1178042340,8340,8340,8340,8340,448
20240514,141600,1174306020,8340,8340,8340,8340,171
20240514,141500,1172879880,8340,8330,8340,8330,2445
20240514,141400,1152488610,8330,8330,8330,8330,78
20240514,141300,1151838870,8330,8330,8330,8330,110
20240514,141200,1150922570,8320,8340,8340,8320,398
20240514,141100,1147607720,8340,8330,8340,8330,163
20240514,141000,1146248410,8330,8330,8330,8330,303
20240514,140900,1143724420,8320,8320,8320,8320,0
20240514,140800,1143724420,8320,8330,8330,8320,323
20240514,140700,1141033840,8340,8340,8340,8340,20
20240514,140600,1140867040,8340,8340,8340,8340,2
20240514,140500,1140850360,8340,8340,8340,8340,235
20240514,140400,1138890460,8340,8340,8340,8340,1
20240514,140300,1138882120,8340,8340,8340,8340,1
20240514,140200,1138873780,8330,8340,8340,8330,48
20240514,140100,1138473860,8330,8330,8330,8330,0
20240514,140000,1138473860,8330,8330,8330,8330,336
20240514,135900,1135674980,8330,8330,8330,8330,50
20240514,135800,1135258480,8320,8320,8320,8320,0
20240514,135700,1135258480,8320,8330,8330,8320,19
20240514,135600,1135100260,8320,8320,8320,8320,7
20240514,135500,1135042020,8320,8320,8320,8320,28
20240514,135400,1134809060,8320,8320,8320,8320,122
20240514,135300,1133794020,8320,8330,8330,8320,24
20240514,135200,1133594220,8340,8340,8340,8330,58
20240514,135100,1133110870,8330,8330,8330,8330,955
20240514,135000,1125155720,8330,8330,8330,8330,40
20240514,134900,1124822520,8330,8330,8330,8330,575
20240514,134800,1120032770,8320,8320,8320,8320,0
20240514,134700,1120032770,8320,8330,8330,8320,600
20240514,134600,1115035770,8330,8320,8330,8320,752
20240514,134500,1108774400,8320,8320,8320,8320,40
20240514,134400,1108441600,8320,8320,8320,8320,12
20240514,134300,1108341760,8320,8320,8320,8320,200
20240514,134200,1106677760,8320,8320,8320,8310,255
20240514,134100,1104556180,8310,8310,8310,8310,0
20240514,134000,1104556180,8310,8310,8310,8310,0
20240514,133900,1104556180,8310,8310,8310,8310,215
20240514,133800,1102769530,8310,8300,8310,8300,479
20240514,133700,1098789240,8310,8300,8310,8300,23
20240514,133600,1098598140,8310,8300,8310,8300,437
20240514,133500,1094968040,8300,8290,8300,8290,471
20240514,133400,1091061820,8290,8290,8290,8290,100
20240514,133300,1090232820,8290,8290,8290,8290,22
20240514,133200,1090050440,8290,8290,8290,8290,462
20240514,133100,1086220460,8290,8300,8300,8290,692
20240514,133000,1080483700,8310,8310,8310,8310,197
20240514,132900,1078846630,8300,8300,8300,8290,786
20240514,132800,1072323030,8300,8300,8300,8300,220
20240514,132700,1070497030,8310,8310,8310,8310,0
20240514,132600,1070497030,8310,8310,8310,8310,63
20240514,132500,1069973500,8310,8310,8310,8310,181
20240514,132400,1068469390,8310,8310,8310,8310,180
20240514,132300,1066973590,8310,8320,8320,8310,151
20240514,132200,1065717770,8320,8320,8320,8320,743
20240514,132100,1059536010,8320,8320,8320,8320,41
20240514,132000,1059194890,8320,8320,8320,8310,239
20240514,131900,1057206720,8320,8320,8320,8320,354
20240514,131800,1054261440,8310,8320,8320,8310,461
20240514,131700,1050430480,8310,8320,8320,8310,576
20240514,131600,1045643420,8320,8320,8320,8320,1000
20240514,131500,1037323420,8320,8310,8320,8310,278
20240514,131400,1035013140,8310,8310,8310,8310,50
20240514,131300,1034597640,8310,8310,8310,8310,25
20240514,131200,1034389890,8300,8300,8300,8300,0
20240514,131100,1034389890,8300,8310,8310,8300,583
20240514,131000,1029550180,8320,8320,8320,8320,545
20240514,130900,1025015780,8320,8320,8320,8320,21
20240514,130800,1024841060,8320,8320,8320,8320,109
20240514,130700,1023934180,8320,8300,8320,8300,132
20240514,130600,1022838560,8300,8330,8330,8300,1236
20240514,130500,1012559760,8330,8330,8330,8330,360
20240514,130400,1009560960,8320,8320,8320,8320,601
20240514,130300,1004560640,8320,8300,8320,8300,301
20240514,130200,1002057800,8300,8300,8300,8300,40
20240514,130100,1001725800,8300,8300,8300,8300,234
20240514,130000,999783600,8300,8300,8300,8300,232
20240514,125900,997858000,8300,8310,8310,8300,974
20240514,125800,989769230,8310,8310,8310,8310,483
20240514,125700,985755500,8310,8310,8310,8310,2
20240514,125600,985738880,8310,8320,8320,8310,19
20240514,125500,985580880,8320,8320,8330,8320,692
20240514,125400,979823420,8330,8330,8330,8310,599
20240514,125300,974839230,8330,8320,8330,8320,2734
20240514,125200,952067070,8330,8320,8330,8320,1515
20240514,125100,939460230,8320,8320,8320,8320,1945
20240514,125000,923277830,8320,8320,8330,8310,3969
20240514,124900,890250690,8320,8300,8320,8300,5916
20240514,124800,841112690,8300,8290,8300,8290,2585
20240514,124700,819679980,8280,8280,8280,8280,35
20240514,124600,819390180,8280,8280,8280,8280,10
20240514,124500,819307380,8280,8280,8280,8280,1041
20240514,124400,810687900,8260,8260,8260,8260,0
20240514,124300,810687900,8260,8260,8260,8260,0
20240514,124200,810687900,8260,8250,8260,8250,3
20240514,124100,810663130,8250,8250,8250,8250,0
20240514,124000,810663130,8250,8260,8260,8250,40
20240514,123900,810332770,8250,8250,8250,8250,0
20240514,123800,810332770,8250,8250,8250,8250,0
20240514,123700,810332770,8250,8270,8270,8250,1817
20240514,123600,795328970,8270,8270,8270,8270,400
20240514,123500,792020970,8270,8280,8280,8270,380
20240514,123400,788877560,8280,8280,8280,8280,257
20240514,123300,786749600,8280,8280,8280,8280,48
20240514,123200,786352160,8280,8270,8280,8260,1268
20240514,123100,775863180,8260,8260,8260,8260,2
20240514,123000,775846660,8290,8280,8290,8260,821
20240514,122900,769063870,8290,8270,8290,8270,1005
20240514,122800,760752500,8270,8280,8280,8270,1323
20240514,122700,749807980,8280,8280,8280,8280,292
20240514,122600,747390220,8280,8290,8300,8280,127
20240514,122500,746337840,8290,8300,8300,8290,29
20240514,122400,746097260,8300,8300,8300,8300,0
20240514,122300,746097260,8300,8290,8300,8290,2300
20240514,122200,727011720,8270,8290,8290,8270,105
20240514,122100,726142450,8290,8300,8300,8290,3119
20240514,122000,700278380,8300,8290,8300,8290,2697
20240514,121900,677917950,8290,8290,8300,8290,1432
20240514,121800,666046340,8280,8280,8290,8280,336
20240514,121700,663262230,8280,8270,8280,8270,929
20240514,121600,655573400,8270,8270,8270,8270,1
20240514,121500,655565130,8270,8260,8270,8260,1001
20240514,121400,647289360,8260,8260,8270,8260,431
20240514,121300,643727300,8270,8260,8270,8260,223
20240514,121200,641884820,8260,8230,8260,8230,8444
20240514,121100,572250350,8220,8220,8220,8220,1205
20240514,121000,562345250,8210,8210,8210,8210,200
20240514,120900,560703250,8200,8200,8200,8200,0
20240514,120800,560703250,8200,8200,8200,8200,0
20240514,120700,560703250,8200,8200,8200,8200,254
20240514,120600,558620450,8200,8200,8200,8200,0
20240514,120500,558620450,8200,8200,8200,8200,0
20240514,120400,558620450,8200,8210,8230,8200,1696
20240514,120300,544698670,8210,8210,8210,8210,237
20240514,120200,542752900,8220,8220,8220,8220,203
20240514,120100,541084240,8220,8220,8220,8220,187
20240514,120000,539547100,8220,8230,8230,8220,1023
20240514,115900,531130940,8230,8230,8230,8230,321
20240514,115800,528489110,8220,8220,8220,8220,350
20240514,115700,525612110,8220,8220,8220,8220,0
20240514,115600,525612110,8220,8220,8220,8220,37
20240514,115500,525307970,8210,8210,8210,8210,161
20240514,115400,523986160,8220,8220,8220,8220,10
20240514,115300,523903960,8220,8220,8220,8220,20
20240514,115200,523739560,8220,8220,8220,8220,40
20240514,115100,523410760,8220,8220,8220,8220,0
20240514,115000,523410760,8220,8220,8220,8220,0
20240514,114900,523410760,8220,8220,8220,8220,160
20240514,114800,522095560,8220,8220,8220,8220,60
20240514,114700,521602360,8220,8220,8220,8220,0
20240514,114600,521602360,8220,8220,8220,8220,165
20240514,114500,520246060,8220,8220,8220,8220,0
20240514,114400,520246060,8220,8230,8230,8220,189
20240514,114300,518691090,8230,8230,8230,8230,129
20240514,114200,517629420,8230,8230,8230,8230,11
20240514,114100,517538890,8220,8230,8230,8220,37
20240514,114000,517234390,8230,8230,8230,8230,221
20240514,113900,515415560,8230,8230,8230,8230,0
20240514,113800,515415560,8230,8230,8230,8230,299
20240514,113700,512954790,8230,8230,8240,8230,1090
20240514,113600,503983900,8240,8240,8240,8240,0
20240514,113500,503983900,8240,8240,8240,8240,253
20240514,113400,501899180,8230,8230,8230,8230,375
20240514,113300,498812930,8230,8230,8230,8230,200
20240514,113200,497166930,8230,8220,8230,8220,329
20240514,113100,494460480,8230,8220,8230,8220,957
20240514,113000,486586940,8200,8220,8220,8200,29
20240514,112900,486348580,8220,8220,8220,8210,879
20240514,112800,479131640,8220,8220,8220,8220,38
20240514,112700,478819280,8220,8220,8220,8220,524
20240514,112600,474512000,8220,8210,8220,8210,530
20240514,112500,470160400,8200,8200,8200,8200,1000
20240514,112400,461960400,8190,8190,8190,8190,0
20240514,112300,461960400,8190,8190,8190,8190,363
20240514,112200,458987430,8190,8190,8190,8190,140
20240514,112100,457840830,8190,8190,8190,8190,155
20240514,112000,456571380,8190,8190,8190,8190,30
20240514,111900,456325680,8180,8180,8180,8180,201
20240514,111800,454681500,8190,8180,8190,8180,190
20240514,111700,453127100,8180,8180,8180,8180,230
20240514,111600,451245700,8180,8180,8180,8180,12
20240514,111500,451147540,8180,8180,8180,8180,6
20240514,111400,451098460,8180,8180,8180,8180,52
20240514,111300,450673100,8180,8180,8180,8180,0
20240514,111200,450673100,8180,8170,8180,8170,458
20240514,111100,446929760,8170,8170,8170,8170,0
20240514,111000,446929760,8170,8190,8190,8170,712
20240514,110900,441112570,8190,8190,8190,8190,5
20240514,110800,441071620,8170,8180,8180,8170,533
20240514,110700,436711730,8180,8180,8180,8180,0
20240514,110600,436711730,8180,8180,8180,8180,3
20240514,110500,436687190,8180,8180,8180,8180,0
20240514,110400,436687190,8180,8190,8190,8180,62
20240514,110300,436180020,8190,8170,8190,8170,51
20240514,110200,435762350,8190,8190,8190,8190,350
20240514,110100,432895850,8170,8170,8170,8170,0
20240514,110000,432895850,8170,8170,8170,8170,0
20240514,105900,432895850,8170,8180,8180,8170,4
20240514,105800,432863150,8170,8180,8180,8170,2
20240514,105700,432846800,8180,8180,8180,8180,22
20240514,105600,432666840,8190,8200,8200,8190,181
20240514,105500,431183640,8200,8200,8200,8200,100
20240514,105400,430363640,8200,8200,8200,8200,330
20240514,105300,427657640,8200,8200,8200,8200,101
20240514,105200,426829440,8200,8200,8200,8200,0
20240514,105100,426829440,8200,8200,8200,8200,0
20240514,105000,426829440,8200,8190,8200,8180,1148
20240514,104900,417422140,8180,8170,8190,8170,198
20240514,104800,415800570,8170,8160,8170,8160,3469
20240514,104700,387460280,8160,8160,8160,8160,0
20240514,104600,387460280,8160,8160,8160,8160,1
20240514,104500,387452120,8160,8160,8160,8160,27
20240514,104400,387231800,8160,8160,8160,8160,115
20240514,104300,386293400,8160,8160,8160,8160,0
20240514,104200,386293400,8160,8160,8160,8160,0
20240514,104100,386293400,8160,8160,8160,8160,0
20240514,104000,386293400,8160,8160,8160,8160,538
20240514,103900,381903320,8160,8160,8160,8160,2
20240514,103800,381887000,8170,8170,8170,8170,1
20240514,103700,381878830,8160,8160,8160,8160,111
20240514,103600,380973070,8160,8170,8170,8160,200
20240514,103500,379339670,8170,8170,8170,8160,555
20240514,103400,374810320,8160,8160,8160,8160,1
20240514,103300,374802160,8160,8170,8170,8160,54
20240514,103200,374361000,8170,8170,8170,8170,0
20240514,103100,374361000,8170,8180,8180,8170,3
20240514,103000,374336480,8170,8190,8190,8170,1576
20240514,102900,361459560,8170,8180,8180,8170,29
20240514,102800,361222600,8180,8180,8180,8180,0
20240514,102700,361222600,8180,8180,8200,8180,1005
20240514,102600,353001680,8180,8170,8180,8170,3
20240514,102500,352977160,8170,8180,8180,8170,2000
20240514,102400,336635470,8180,8180,8180,8180,16
20240514,102300,336504590,8200,8200,8200,8200,2
20240514,102200,336488190,8200,8180,8210,8180,657
20240514,102100,331113430,8180,8190,8190,8180,119
20240514,102000,330139010,8190,8200,8200,8190,79
20240514,101900,329491950,8200,8200,8200,8200,2
20240514,101800,329475550,8200,8210,8210,8200,356
20240514,101700,326555430,8210,8210,8210,8210,268
20240514,101600,324355150,8210,8210,8210,8210,71
20240514,101500,323772240,8220,8220,8220,8220,131
20240514,101400,322695420,8220,8230,8230,8220,510
20240514,101300,318498210,8250,8250,8250,8240,514
20240514,101200,314258210,8240,8230,8240,8230,1424
20240514,101100,302526040,8230,8230,8230,8230,682
20240514,101000,296913180,8230,8220,8230,8220,316
20240514,100900,294315640,8220,8220,8220,8220,471
20240514,100800,290444020,8210,8210,8210,8210,293
20240514,100700,288038490,8210,8210,8210,8210,23
20240514,100600,287849660,8200,8200,8200,8200,300
20240514,100500,285389660,8200,8200,8200,8190,159
20240514,100400,284086830,8200,8200,8200,8200,301
20240514,100300,281618630,8190,8190,8190,8190,64
20240514,100200,281094470,8200,8190,8200,8180,1849
20240514,100100,265950460,8200,8170,8200,8170,461
20240514,100000,262175090,8200,8200,8200,8200,1
20240514,095900,262166890,8190,8190,8190,8190,100
20240514,095800,261347890,8200,8180,8200,8160,462
20240514,095700,257576110,8170,8170,8170,8170,287
20240514,095600,255231320,8180,8180,8180,8180,569
20240514,095500,250576900,8190,8190,8200,8190,1233
20240514,095400,240478380,8210,8210,8210,8210,0
20240514,095300,240478380,8210,8210,8210,8210,3
20240514,095200,240453750,8210,8210,8210,8210,351
20240514,095100,237572040,8180,8180,8180,8180,24
20240514,095000,237375720,8190,8190,8190,8190,50
20240514,094900,236966220,8190,8190,8190,8190,531
20240514,094800,232617330,8200,8200,8200,8200,110
20240514,094700,231715330,8200,8200,8200,8200,17
20240514,094600,231575930,8200,8200,8200,8200,63
20240514,094500,231059330,8200,8200,8200,8200,102
20240514,094400,230222930,8200,8200,8200,8200,52
20240514,094300,229796530,8200,8200,8200,8200,341
20240514,094200,227000330,8200,8180,8200,8180,10
20240514,094100,226918450,8180,8190,8190,8180,1438
20240514,094000,215154040,8200,8200,8200,8200,106
20240514,093900,214284840,8200,8200,8200,8200,123
20240514,093800,213276240,8200,8200,8200,8200,1
20240514,093700,213268040,8200,8200,8200,8200,1
20240514,093600,213259840,8200,8200,8200,8200,10
20240514,093500,213177840,8200,8200,8200,8200,1
20240514,093400,213169640,8170,8190,8190,8170,1003
20240514,093300,204970850,8200,8200,8200,8200,20
20240514,093200,204806850,8200,8200,8200,8200,179
20240514,093100,203339050,8200,8200,8200,8200,393
20240514,093000,200116450,8200,8230,8230,8200,292
20240514,092900,197716360,8230,8230,8230,8220,336
20240514,092800,194951580,8230,8220,8230,8220,132
20240514,092700,193865670,8220,8230,8230,8220,269
20240514,092600,191654050,8240,8230,8240,8230,112
20240514,092500,190732280,8230,8240,8240,8230,101
20240514,092400,189900060,8240,8240,8240,8240,876
20240514,092300,182681820,8240,8240,8240,8240,62
20240514,092200,182170940,8240,8230,8240,8230,556
20240514,092100,177595000,8230,8240,8240,8200,2730
20240514,092000,155160630,8240,8240,8240,8240,444
20240514,091900,151502070,8240,8240,8250,8240,355
20240514,091800,148575810,8240,8230,8240,8230,1534
20240514,091700,135940970,8230,8210,8230,8210,780
20240514,091600,129529400,8220,8200,8220,8200,527
20240514,091500,125200640,8200,8200,8210,8200,647
20240514,091400,119895230,8190,8190,8200,8190,30
20240514,091300,119649410,8190,8180,8190,8180,221
20240514,091200,117840420,8180,8180,8180,8180,375
20240514,091100,114772920,8200,8210,8220,8200,699
20240514,091000,109037720,8220,8210,8220,8210,1368
20240514,090900,97799510,8220,8240,8240,8210,659
20240514,090800,92372220,8240,8210,8240,8200,2264
20240514,090700,73771310,8210,8180,8210,8180,3173
20240514,090600,47768290,8180,8170,8180,8170,493
20240514,090500,43740430,8170,8150,8170,8150,382
20240514,090400,40623290,8120,8130,8140,8120,370
20240514,090300,37616240,8120,8120,8120,8120,301
20240514,090200,35172120,8120,8120,8120,8120,50
20240514,090100,34766120,8150,8160,8160,8140,1287
20240514,090000,24286030,8140,8100,8150,8100,2993