KissMeData/099430/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,200300,6343111890,6020,6020,6020,6020,28808
20240514,200200,6343111890,6020,6020,6020,6020,0
20240514,200100,6343111890,6020,6020,6020,6020,0
20240514,200000,6343111890,6020,6020,6020,6020,0
20240514,195900,6343111890,6020,6020,6020,6020,0
20240514,195800,6343111890,6020,6020,6020,6020,0
20240514,195700,6343111890,6020,6020,6020,6020,0
20240514,195600,6343111890,6020,6020,6020,6020,0
20240514,195500,6343111890,6020,6020,6020,6020,0
20240514,195400,6343111890,6020,6020,6020,6020,0
20240514,195300,6343111890,6020,6020,6020,6020,0
20240514,195200,6343111890,6020,6020,6020,6020,0
20240514,195100,6343111890,6020,6020,6020,6020,0
20240514,195000,6343111890,6020,6020,6020,6020,0
20240514,194900,6343111890,6020,6020,6020,6020,0
20240514,194800,6343111890,6020,6020,6020,6020,0
20240514,194700,6343111890,6020,6020,6020,6020,0
20240514,194600,6343111890,6020,6020,6020,6020,0
20240514,194500,6343111890,6020,6020,6020,6020,0
20240514,194400,6343111890,6020,6020,6020,6020,0
20240514,194300,6343111890,6020,6020,6020,6020,0
20240514,194200,6343111890,6020,6020,6020,6020,0
20240514,194100,6343111890,6020,6020,6020,6020,0
20240514,194000,6343111890,6020,6020,6020,6020,0
20240514,193900,6343111890,6020,6020,6020,6020,0
20240514,193800,6343111890,6020,6020,6020,6020,0
20240514,193700,6343111890,6020,6020,6020,6020,0
20240514,193600,6343111890,6020,6020,6020,6020,0
20240514,193500,6343111890,6020,6020,6020,6020,0
20240514,193400,6343111890,6020,6020,6020,6020,0
20240514,193300,6343111890,6020,6020,6020,6020,28808
20240514,193200,6343111890,6020,6020,6020,6020,0
20240514,193100,6343111890,6020,6020,6020,6020,0
20240514,193000,6343111890,6020,6020,6020,6020,0
20240514,192900,6343111890,6020,6020,6020,6020,0
20240514,192800,6343111890,6020,6020,6020,6020,0
20240514,192700,6343111890,6020,6020,6020,6020,0
20240514,192600,6343111890,6020,6020,6020,6020,0
20240514,192500,6343111890,6020,6020,6020,6020,0
20240514,192400,6343111890,6020,6020,6020,6020,0
20240514,192300,6343111890,6020,6020,6020,6020,0
20240514,192200,6343111890,6020,6020,6020,6020,0
20240514,192100,6343111890,6020,6020,6020,6020,0
20240514,192000,6343111890,6020,6020,6020,6020,0
20240514,191900,6343111890,6020,6020,6020,6020,0
20240514,191800,6343111890,6020,6020,6020,6020,0
20240514,191700,6343111890,6020,6020,6020,6020,0
20240514,191600,6343111890,6020,6020,6020,6020,0
20240514,191500,6343111890,6020,6020,6020,6020,0
20240514,191400,6343111890,6020,6020,6020,6020,0
20240514,191300,6343111890,6020,6020,6020,6020,0
20240514,191200,6343111890,6020,6020,6020,6020,0
20240514,191100,6343111890,6020,6020,6020,6020,0
20240514,191000,6343111890,6020,6020,6020,6020,0
20240514,190900,6343111890,6020,6020,6020,6020,0
20240514,190800,6343111890,6020,6020,6020,6020,0
20240514,190700,6343111890,6020,6020,6020,6020,0
20240514,190600,6343111890,6020,6020,6020,6020,0
20240514,190500,6343111890,6020,6020,6020,6020,0
20240514,190400,6343111890,6020,6020,6020,6020,0
20240514,190300,6343111890,6020,6020,6020,6020,28808
20240514,190200,6343111890,6020,6020,6020,6020,0
20240514,190100,6343111890,6020,6020,6020,6020,0
20240514,190000,6343111890,6020,6020,6020,6020,0
20240514,185900,6343111890,6020,6020,6020,6020,0
20240514,185800,6343111890,6020,6020,6020,6020,0
20240514,185700,6343111890,6020,6020,6020,6020,0
20240514,185600,6343111890,6020,6020,6020,6020,0
20240514,185500,6343111890,6020,6020,6020,6020,0
20240514,185400,6343111890,6020,6020,6020,6020,0
20240514,185300,6343111890,6020,6020,6020,6020,0
20240514,185200,6343111890,6020,6020,6020,6020,0
20240514,185100,6343111890,6020,6020,6020,6020,0
20240514,185000,6343111890,6020,6020,6020,6020,0
20240514,184900,6343111890,6020,6020,6020,6020,0
20240514,184800,6343111890,6020,6020,6020,6020,0
20240514,184700,6343111890,6020,6020,6020,6020,0
20240514,184600,6343111890,6020,6020,6020,6020,0
20240514,184500,6343111890,6020,6020,6020,6020,0
20240514,184400,6343111890,6020,6020,6020,6020,0
20240514,184300,6343111890,6020,6020,6020,6020,0
20240514,184200,6343111890,6020,6020,6020,6020,0
20240514,184100,6343111890,6020,6020,6020,6020,0
20240514,184000,6343111890,6020,6020,6020,6020,0
20240514,183900,6343111890,6020,6020,6020,6020,0
20240514,183800,6343111890,6020,6020,6020,6020,0
20240514,183700,6343111890,6020,6020,6020,6020,0
20240514,183600,6343111890,6020,6020,6020,6020,0
20240514,183500,6343111890,6020,6020,6020,6020,0
20240514,183400,6343111890,6020,6020,6020,6020,0
20240514,183300,6343111890,6020,6020,6020,6020,28808
20240514,183200,6343111890,6020,6020,6020,6020,0
20240514,183100,6343111890,6020,6020,6020,6020,0
20240514,183000,6343111890,6020,6020,6020,6020,0
20240514,182900,6343111890,6020,6020,6020,6020,0
20240514,182800,6343111890,6020,6020,6020,6020,0
20240514,182700,6343111890,6020,6020,6020,6020,0
20240514,182600,6343111890,6020,6020,6020,6020,0
20240514,182500,6343111890,6020,6020,6020,6020,0
20240514,182400,6343111890,6020,6020,6020,6020,0
20240514,182300,6343111890,6020,6020,6020,6020,0
20240514,182200,6343111890,6020,6020,6020,6020,0
20240514,182100,6343111890,6020,6020,6020,6020,0
20240514,182000,6343111890,6020,6020,6020,6020,0
20240514,181900,6343111890,6020,6020,6020,6020,0
20240514,181800,6343111890,6020,6020,6020,6020,0
20240514,181700,6343111890,6020,6020,6020,6020,0
20240514,181600,6343111890,6020,6020,6020,6020,0
20240514,181500,6343111890,6020,6020,6020,6020,0
20240514,181400,6343111890,6020,6020,6020,6020,0
20240514,181300,6343111890,6020,6020,6020,6020,0
20240514,181200,6343111890,6020,6020,6020,6020,0
20240514,181100,6343111890,6020,6020,6020,6020,0
20240514,181000,6343111890,6020,6020,6020,6020,0
20240514,180900,6343111890,6020,6020,6020,6020,0
20240514,180800,6343111890,6020,6020,6020,6020,0
20240514,180700,6343111890,6020,6020,6020,6020,0
20240514,180600,6343111890,6020,6020,6020,6020,0
20240514,180500,6343111890,6020,6020,6020,6020,0
20240514,180400,6343111890,6020,6020,6020,6020,0
20240514,180300,6343111890,6020,6020,6020,6020,28808
20240514,180200,6343111890,6020,6020,6020,6020,0
20240514,180100,6343111890,6020,6020,6020,6020,0
20240514,180000,6343111890,6020,6020,6020,6020,0
20240514,175900,6343111890,6020,6020,6020,6020,0
20240514,175800,6343111890,6020,6020,6020,6020,0
20240514,175700,6343111890,6020,6020,6020,6020,0
20240514,175600,6343111890,6020,6020,6020,6020,0
20240514,175500,6343111890,6020,6020,6020,6020,0
20240514,175400,6343111890,6020,6020,6020,6020,0
20240514,175300,6343111890,6020,6020,6020,6020,0
20240514,175200,6343111890,6020,6020,6020,6020,0
20240514,175100,6343111890,6020,6020,6020,6020,0
20240514,175000,6343111890,6020,6020,6020,6020,0
20240514,174900,6343111890,6020,6020,6020,6020,0
20240514,174800,6343111890,6020,6020,6020,6020,0
20240514,174700,6343111890,6020,6020,6020,6020,0
20240514,174600,6343111890,6020,6020,6020,6020,0
20240514,174500,6343111890,6020,6020,6020,6020,0
20240514,174400,6343111890,6020,6020,6020,6020,0
20240514,174300,6343111890,6020,6020,6020,6020,0
20240514,174200,6343111890,6020,6020,6020,6020,0
20240514,174100,6343111890,6020,6020,6020,6020,0
20240514,174000,6343111890,6020,6020,6020,6020,0
20240514,173900,6343111890,6020,6020,6020,6020,0
20240514,173800,6343111890,6020,6020,6020,6020,0
20240514,173700,6343111890,6020,6020,6020,6020,0
20240514,173600,6343111890,6020,6020,6020,6020,0
20240514,173500,6343111890,6020,6020,6020,6020,0
20240514,173400,6343111890,6020,6020,6020,6020,0
20240514,173300,6343111890,6020,6020,6020,6020,28808
20240514,173200,6343111890,6020,6020,6020,6020,0
20240514,173100,6343111890,6020,6020,6020,6020,0
20240514,173000,6343111890,6020,6020,6020,6020,0
20240514,172900,6343111890,6020,6020,6020,6020,0
20240514,172800,6343111890,6020,6020,6020,6020,0
20240514,172700,6343111890,6020,6020,6020,6020,0
20240514,172600,6343111890,6020,6020,6020,6020,0
20240514,172500,6343111890,6020,6020,6020,6020,0
20240514,172400,6343111890,6020,6020,6020,6020,0
20240514,172300,6343111890,6020,6020,6020,6020,0
20240514,172200,6343111890,6020,6020,6020,6020,0
20240514,172100,6343111890,6020,6020,6020,6020,0
20240514,172000,6343111890,6020,6020,6020,6020,0
20240514,171900,6343111890,6020,6020,6020,6020,0
20240514,171800,6343111890,6020,6020,6020,6020,0
20240514,171700,6343111890,6020,6020,6020,6020,0
20240514,171600,6343111890,6020,6020,6020,6020,0
20240514,171500,6343111890,6020,6020,6020,6020,0
20240514,171400,6343111890,6020,6020,6020,6020,0
20240514,171300,6343111890,6020,6020,6020,6020,0
20240514,171200,6343111890,6020,6020,6020,6020,0
20240514,171100,6343111890,6020,6020,6020,6020,0
20240514,171000,6343111890,6020,6020,6020,6020,0
20240514,170900,6343111890,6020,6020,6020,6020,0
20240514,170800,6343111890,6020,6020,6020,6020,0
20240514,170700,6343111890,6020,6020,6020,6020,0
20240514,170600,6343111890,6020,6020,6020,6020,0
20240514,170500,6343111890,6020,6020,6020,6020,0
20240514,170400,6343111890,6020,6020,6020,6020,0
20240514,170300,6343111890,6020,6020,6020,6020,28808
20240514,170200,6343111890,6020,6020,6020,6020,0
20240514,170100,6343111890,6020,6020,6020,6020,0
20240514,170000,6343111890,6020,6020,6020,6020,0
20240514,165900,6343111890,6020,6020,6020,6020,0
20240514,165800,6343111890,6020,6020,6020,6020,0
20240514,165700,6343111890,6020,6020,6020,6020,0
20240514,165600,6343111890,6020,6020,6020,6020,0
20240514,165500,6343111890,6020,6020,6020,6020,0
20240514,165400,6343111890,6020,6020,6020,6020,0
20240514,165300,6343111890,6020,6020,6020,6020,0
20240514,165200,6343111890,6020,6020,6020,6020,0
20240514,165100,6343111890,6020,6020,6020,6020,0
20240514,165000,6343111890,6020,6020,6020,6020,0
20240514,164900,6343111890,6020,6020,6020,6020,0
20240514,164800,6343111890,6020,6020,6020,6020,0
20240514,164700,6343111890,6020,6020,6020,6020,0
20240514,164600,6343111890,6020,6020,6020,6020,0
20240514,164500,6343111890,6020,6020,6020,6020,0
20240514,164400,6343111890,6020,6020,6020,6020,0
20240514,164300,6343111890,6020,6020,6020,6020,0
20240514,164200,6343111890,6020,6020,6020,6020,0
20240514,164100,6343111890,6020,6020,6020,6020,0
20240514,164000,6343111890,6020,6020,6020,6020,0
20240514,163900,6343111890,6020,6020,6020,6020,0
20240514,163800,6343111890,6020,6020,6020,6020,0
20240514,163700,6343111890,6020,6020,6020,6020,0
20240514,163600,6343111890,6020,6020,6020,6020,0
20240514,163500,6343111890,6020,6020,6020,6020,0
20240514,163400,6343111890,6020,6020,6020,6020,0
20240514,163300,6343111890,6020,6020,6020,6020,28808
20240514,163200,6343111890,6020,6020,6020,6020,0
20240514,163100,6343111890,6020,6020,6020,6020,0
20240514,163000,6343111890,6020,6020,6020,6020,0
20240514,162900,6343111890,6020,6020,6020,6020,0
20240514,162800,6343111890,6020,6020,6020,6020,0
20240514,162700,6343111890,6020,6020,6020,6020,0
20240514,162600,6343111890,6020,6020,6020,6020,0
20240514,162500,6343111890,6020,6020,6020,6020,0
20240514,162400,6343111890,6020,6020,6020,6020,0
20240514,162300,6343111890,6020,6020,6020,6020,0
20240514,162200,6343111890,6020,6020,6020,6020,0
20240514,162100,6343111890,6020,6020,6020,6020,0
20240514,162000,6343111890,6020,6020,6020,6020,0
20240514,161900,6343111890,6020,6020,6020,6020,0
20240514,161800,6343111890,6020,6020,6020,6020,0
20240514,161700,6343111890,6020,6020,6020,6020,0
20240514,161600,6343111890,6020,6020,6020,6020,0
20240514,161500,6343111890,6020,6020,6020,6020,0
20240514,161400,6343111890,6020,6020,6020,6020,0
20240514,161300,6343111890,6020,6020,6020,6020,0
20240514,161200,6343111890,6020,6020,6020,6020,0
20240514,161100,6343111890,6020,6020,6020,6020,0
20240514,161000,6343111890,6020,6020,6020,6020,0
20240514,160900,6343111890,6020,6020,6020,6020,0
20240514,160800,6343111890,6020,6020,6020,6020,0
20240514,160700,6343111890,6020,6020,6020,6020,0
20240514,160600,6343111890,6020,6020,6020,6020,0
20240514,160500,6343111890,6020,6020,6020,6020,0
20240514,160400,6343111890,6020,6020,6020,6020,0
20240514,160300,6343111890,6020,6020,6020,6020,28808
20240514,160200,6343111890,6020,6020,6020,6020,0
20240514,160100,6343111890,6020,6020,6020,6020,0
20240514,160000,6343111890,6020,6020,6020,6020,0
20240514,155900,6343111890,6020,6020,6020,6020,0
20240514,155800,6343111890,6020,6020,6020,6020,0
20240514,155700,6343111890,6020,6020,6020,6020,0
20240514,155600,6343111890,6020,6020,6020,6020,0
20240514,155500,6343111890,6020,6020,6020,6020,0
20240514,155400,6343111890,6020,6020,6020,6020,0
20240514,155300,6343111890,6020,6020,6020,6020,0
20240514,155200,6343111890,6020,6020,6020,6020,0
20240514,155100,6343111890,6020,6020,6020,6020,0
20240514,155000,6343111890,6020,6020,6020,6020,0
20240514,154900,6343111890,6020,6020,6020,6020,0
20240514,154800,6343111890,6020,6020,6020,6020,0
20240514,154700,6343111890,6020,6020,6020,6020,0
20240514,154600,6343111890,6020,6020,6020,6020,0
20240514,154500,6343111890,6020,6020,6020,6020,0
20240514,154400,6343111890,6020,6020,6020,6020,0
20240514,154300,6343111890,6020,6020,6020,6020,0
20240514,154200,6343111890,6020,6020,6020,6020,0
20240514,154100,6343111890,6020,6020,6020,6020,0
20240514,154000,6343111890,6020,6020,6020,6020,0
20240514,153900,6343111890,6020,6020,6020,6020,0
20240514,153800,6343111890,6020,6020,6020,6020,0
20240514,153700,6343111890,6020,6020,6020,6020,0
20240514,153600,6343111890,6020,6020,6020,6020,0
20240514,153500,6343111890,6020,6020,6020,6020,0
20240514,153400,6343111890,6020,6020,6020,6020,0
20240514,153300,6343111890,6020,6020,6020,6020,28808
20240514,153200,6343111890,6020,6020,6020,6020,0
20240514,153100,6343111890,6020,6020,6020,6020,0
20240514,153000,6343111890,6020,6020,6020,6020,28808
20240514,152900,6169687730,6020,6020,6020,6020,0
20240514,152800,6169687730,6020,6020,6020,6020,0
20240514,152700,6169687730,6020,6020,6020,6020,0
20240514,152600,6169687730,6020,6020,6020,6020,0
20240514,152500,6169687730,6020,6020,6020,6020,0
20240514,152400,6169687730,6020,6020,6020,6020,0
20240514,152300,6169687730,6020,6020,6020,6020,0
20240514,152200,6169687730,6020,6020,6020,6020,0
20240514,152100,6169687730,6020,6020,6020,6020,0
20240514,152000,6169687730,6020,6020,6020,6020,0
20240514,151900,6169687730,6020,6030,6030,6020,2240
20240514,151800,6156196980,6040,6030,6040,6030,399
20240514,151700,6153788700,6030,6050,6050,6030,576
20240514,151600,6150311720,6050,6040,6050,6030,1325
20240514,151500,6142307330,6050,6020,6050,6000,3516
20240514,151400,6121173890,6040,6050,6050,6000,27540
20240514,151300,5955489960,6050,6040,6050,6040,2482
20240514,151200,5940491680,6050,6050,6050,6040,2614
20240514,151100,5924677180,6050,6050,6050,6050,376
20240514,151000,5922402380,6040,6040,6050,6040,1845
20240514,150900,5911258570,6040,6060,6060,6040,3401
20240514,150800,5890702460,6050,6060,6060,6040,3344
20240514,150700,5870472380,6060,6050,6060,6050,1828
20240514,150600,5859407770,6050,6040,6050,6030,1032
20240514,150500,5853172920,6040,6040,6040,6030,1883
20240514,150400,5841804650,6040,6040,6040,6030,433
20240514,150300,5839189830,6040,6020,6040,6020,1903
20240514,150200,5827719390,6020,6020,6020,6010,1335
20240514,150100,5819684430,6020,6010,6020,6010,1533
20240514,150000,5810470010,6010,6010,6020,6000,1813
20240514,145900,5799574170,6000,6010,6020,6000,4452
20240514,145800,5772814790,6000,6020,6020,6000,8006
20240514,145700,5724714770,6010,6020,6030,6010,13467
20240514,145600,5643721670,6010,6030,6030,6010,6490
20240514,145500,5604655790,6020,6020,6040,6010,7668
20240514,145400,5558507510,6040,6050,6050,6010,12438
20240514,145300,5483549130,6050,6060,6060,6040,346
20240514,145200,5481454420,6060,6050,6060,6030,356
20240514,145100,5479300910,6050,6060,6060,6030,1417
20240514,145000,5470736550,6060,6060,6060,6030,3884
20240514,144900,5447267240,6040,6040,6060,6030,3628
20240514,144800,5425360560,6050,6040,6050,6030,2624
20240514,144700,5409504120,6040,6030,6040,6030,2328
20240514,144600,5395448000,6030,6020,6040,6020,1798
20240514,144500,5384618410,6020,6020,6040,6010,11401
20240514,144400,5316055880,6020,6070,6070,6020,18618
20240514,144300,5203745810,6070,6070,6070,6040,29013
20240514,144200,5028213520,6080,6080,6080,6070,820
20240514,144100,5023229420,6070,6080,6080,6070,4316
20240514,144000,4996988540,6080,6090,6090,6080,432
20240514,143900,4994359100,6090,6100,6100,6090,2888
20240514,143800,4976766530,6100,6110,6110,6090,439
20240514,143700,4974086740,6110,6100,6110,6100,407
20240514,143600,4971603890,6090,6090,6090,6090,382
20240514,143500,4969277510,6090,6090,6090,6080,2380
20240514,143400,4954792210,6090,6080,6090,6070,600
20240514,143300,4951144050,6080,6080,6080,6080,151
20240514,143200,4950225970,6080,6080,6080,6080,449
20240514,143100,4947496050,6090,6080,6090,6080,491
20240514,143000,4944507100,6080,6080,6090,6060,8367
20240514,142900,4893756280,6080,6080,6080,6080,559
20240514,142800,4890357560,6080,6080,6080,6080,825
20240514,142700,4885341560,6080,6070,6080,6070,364
20240514,142600,4883129380,6070,6060,6070,6060,955
20240514,142500,4877335580,6070,6080,6080,6070,2
20240514,142400,4877323430,6060,6060,6070,6060,1041
20240514,142300,4871012370,6060,6060,6060,6050,1263
20240514,142200,4863364290,6060,6080,6090,6050,12297
20240514,142100,4788844150,6090,6080,6090,6080,150
20240514,142000,4787931100,6090,6090,6090,6080,1409
20240514,141900,4779352290,6090,6070,6090,6070,695
20240514,141800,4775128420,6070,6080,6090,6070,5127
20240514,141700,4743992600,6090,6090,6090,6080,585
20240514,141600,4740429990,6090,6080,6090,6080,4707
20240514,141500,4711793720,6080,6070,6080,6070,666
20240514,141400,4707747440,6070,6070,6080,6070,923
20240514,141300,4702143400,6060,6080,6080,6060,535
20240514,141200,4698893880,6050,6080,6080,6050,8260
20240514,141100,4648902960,6080,6070,6080,6050,8510
20240514,141000,4597385660,6090,6090,6090,6090,1371
20240514,140900,4589036270,6090,6090,6090,6060,11522
20240514,140800,4519132460,6090,6090,6090,6080,2566
20240514,140700,4503515520,6090,6080,6090,6080,698
20240514,140600,4499268010,6080,6080,6080,6080,2483
20240514,140500,4484171370,6080,6090,6090,6050,7709
20240514,140400,4437408870,6080,6080,6080,6070,1500
20240514,140300,4428293870,6090,6090,6090,6080,2064
20240514,140200,4415734110,6100,6100,6100,6100,368
20240514,140100,4413489310,6090,6090,6100,6090,2105
20240514,140000,4400664010,6090,6090,6100,6090,199
20240514,135900,4399451600,6100,6090,6110,6090,2353
20240514,135800,4385100950,6100,6100,6100,6080,562
20240514,135700,4381672770,6100,6090,6100,6080,927
20240514,135600,4376031870,6080,6080,6080,6080,268
20240514,135500,4374402430,6110,6090,6110,6080,3105
20240514,135400,4355474240,6090,6090,6090,6080,1197
20240514,135300,4348184580,6090,6110,6110,6050,21997
20240514,135200,4214770690,6110,6110,6110,6090,1198
20240514,135100,4207472610,6100,6100,6100,6080,736
20240514,135000,4202989150,6110,6090,6110,6070,8867
20240514,134900,4149115590,6110,6110,6110,6110,906
20240514,134800,4143579930,6110,6100,6110,6090,141
20240514,134700,4142719730,6100,6090,6100,6090,528
20240514,134600,4139501600,6090,6120,6120,6070,11112
20240514,134500,4071991980,6080,6120,6120,6070,10610
20240514,134400,4007430490,6120,6130,6130,6120,169
20240514,134300,4006395160,6130,6120,6140,6090,11813
20240514,134200,3934320010,6120,6120,6120,6110,693
20240514,134100,3930082140,6120,6100,6120,6090,269
20240514,134000,3928439130,6100,6130,6130,6100,12188
20240514,133900,3854037530,6140,6130,6140,6120,675
20240514,133800,3849898590,6150,6130,6150,6130,666
20240514,133700,3845811290,6130,6130,6130,6130,260
20240514,133600,3844217490,6130,6130,6140,6100,3097
20240514,133500,3825306000,6130,6140,6140,6130,920
20240514,133400,3819666250,6140,6140,6140,6120,439
20240514,133300,3816973320,6100,6140,6150,6100,13372
20240514,133200,3735321190,6140,6140,6140,6140,31
20240514,133100,3735130850,6140,6130,6140,6120,3260
20240514,133000,3715173680,6130,6130,6140,6120,1161
20240514,132900,3708056100,6120,6120,6130,6120,1294
20240514,132800,3700129270,6120,6140,6140,6120,4417
20240514,132700,3673090950,6140,6140,6140,6130,2817
20240514,132600,3655815750,6140,6160,6160,6140,4039
20240514,132500,3630998310,6170,6160,6170,6160,1066
20240514,132400,3624426140,6170,6160,6170,6150,304
20240514,132300,3622556490,6160,6160,6160,6160,287
20240514,132200,3620788570,6160,6160,6160,6160,369
20240514,132100,3618515530,6160,6110,6160,6110,297
20240514,132000,3616686160,6110,6170,6180,6110,30448
20240514,131900,3430295720,6170,6150,6170,6150,1473
20240514,131800,3421220580,6160,6160,6160,6160,460
20240514,131700,3418386980,6160,6140,6160,6140,1254
20240514,131600,3410679940,6140,6140,6140,6140,281
20240514,131500,3408954600,6140,6140,6140,6140,1393
20240514,131400,3400401580,6140,6140,6140,6140,481
20240514,131300,3397448240,6140,6140,6140,6140,371
20240514,131200,3395170300,6140,6150,6150,6130,3793
20240514,131100,3371879130,6150,6150,6150,6150,201
20240514,131000,3370642980,6160,6160,6160,6160,259
20240514,130900,3369047540,6160,6160,6160,6160,495
20240514,130800,3365998340,6160,6160,6160,6130,6836
20240514,130700,3324002550,6160,6160,6160,6160,10
20240514,130600,3323940950,6160,6160,6160,6160,364
20240514,130500,3321698710,6160,6150,6160,6150,371
20240514,130400,3319417050,6150,6150,6150,6130,638
20240514,130300,3315495790,6150,6150,6150,6150,0
20240514,130200,3315495790,6150,6140,6160,6120,27132
20240514,130100,3149202950,6140,6140,6140,6140,776
20240514,130000,3144438310,6140,6140,6140,6120,3656
20240514,125900,3122037530,6140,6140,6140,6140,2424
20240514,125800,3107154170,6140,6130,6140,6130,496
20240514,125700,3104110040,6140,6140,6140,6140,374
20240514,125600,3101813680,6130,6140,6140,6130,1380
20240514,125500,3093350580,6130,6140,6140,6120,1174
20240514,125400,3086162860,6120,6140,6160,6120,6079
20240514,125300,3048946910,6160,6160,6170,6110,19553
20240514,125200,2929195630,6160,6160,6160,6150,355
20240514,125100,2927009420,6140,6150,6150,6140,4010
20240514,125000,2902388000,6160,6150,6160,6150,3532
20240514,124900,2880665150,6150,6150,6150,6150,542
20240514,124800,2877331850,6150,6150,6150,6150,584
20240514,124700,2873740250,6130,6150,6150,6130,4964
20240514,124600,2843291130,6160,6160,6160,6160,270
20240514,124500,2841627930,6160,6160,6170,6130,11482
20240514,124400,2771157700,6150,6170,6170,6150,473
20240514,124300,2768242040,6140,6170,6170,6140,788
20240514,124200,2763391270,6170,6180,6180,6140,15534
20240514,124100,2667796030,6190,6180,6190,6180,274
20240514,124000,2666100110,6190,6190,6190,6180,376
20240514,123900,2663772730,6190,6170,6190,6170,52
20240514,123800,2663451350,6170,6170,6170,6160,854
20240514,123700,2658188070,6170,6170,6170,6170,365
20240514,123600,2655936020,6170,6160,6170,6140,6276
20240514,123500,2617343660,6160,6180,6180,6160,482
20240514,123400,2614368680,6180,6160,6180,6160,904
20240514,123300,2608792020,6170,6160,6180,6140,5212
20240514,123200,2576737910,6160,6160,6160,6160,1584
20240514,123100,2566980470,6160,6160,6160,6140,1659
20240514,123000,2556781210,6160,6150,6160,6130,1965
20240514,122900,2544713450,6160,6160,6170,6140,12775
20240514,122800,2466201010,6170,6170,6180,6160,2925
20240514,122700,2448168610,6170,6170,6200,6150,9393
20240514,122600,2390357780,6170,6170,6170,6160,1432
20240514,122500,2381528550,6170,6160,6180,6160,10427
20240514,122400,2317242760,6170,6220,6220,6170,32755
20240514,122300,2114936190,6220,6220,6220,6220,90
20240514,122200,2114376390,6220,6200,6220,6200,1059
20240514,122100,2107808760,6200,6200,6200,6200,373
20240514,122000,2105496160,6200,6200,6220,6200,394
20240514,121900,2103048070,6220,6200,6220,6200,809
20240514,121800,2098032240,6190,6220,6220,6190,7736
20240514,121700,2050074120,6220,6230,6230,6190,17073
20240514,121600,1944290720,6210,6250,6250,6200,4570
20240514,121500,1915918150,6220,6220,6240,6210,721
20240514,121400,1911432380,6250,6260,6260,6200,44462
20240514,121300,1634998270,6260,6300,6300,6260,8064
20240514,121200,1584433690,6310,6310,6310,6310,259
20240514,121100,1582799400,6310,6310,6310,6310,459
20240514,121000,1579903110,6300,6300,6300,6300,213
20240514,120900,1578561210,6300,6300,6300,6300,171
20240514,120800,1577483910,6310,6310,6310,6310,365
20240514,120700,1575180760,6300,6300,6300,6300,205
20240514,120600,1573889260,6300,6300,6300,6280,576
20240514,120500,1570266370,6310,6300,6310,6300,333
20240514,120400,1568167420,6300,6300,6300,6300,266
20240514,120300,1566491620,6300,6300,6300,6300,365
20240514,120200,1564192120,6300,6300,6300,6300,2
20240514,120100,1564179520,6290,6290,6290,6280,127
20240514,120000,1563380990,6300,6300,6300,6300,365
20240514,115900,1561081490,6300,6300,6300,6290,326
20240514,115800,1559028250,6300,6300,6300,6300,54
20240514,115700,1558688050,6300,6310,6310,6280,434
20240514,115600,1555951200,6290,6300,6310,6290,5271
20240514,115500,1522747330,6300,6290,6300,6290,364
20240514,115400,1520454140,6300,6300,6300,6300,0
20240514,115300,1520454140,6300,6300,6300,6300,260
20240514,115200,1518816140,6300,6300,6300,6300,365
20240514,115100,1516516640,6300,6300,6300,6300,260
20240514,115000,1514878640,6300,6300,6300,6300,1
20240514,114900,1514872340,6280,6290,6300,6280,419
20240514,114800,1512236320,6290,6300,6300,6290,296
20240514,114700,1510371880,6300,6300,6300,6300,375
20240514,114600,1508009380,6290,6290,6290,6290,28
20240514,114500,1507833260,6290,6290,6290,6290,214
20240514,114400,1506487200,6290,6290,6290,6290,515
20240514,114300,1503247850,6290,6290,6290,6290,117
20240514,114200,1502511920,6280,6290,6290,6280,101
20240514,114100,1501876640,6290,6290,6290,6290,416
20240514,114000,1499260000,6290,6290,6290,6280,476
20240514,113900,1496266650,6280,6290,6290,6280,432
20240514,113800,1493550020,6280,6280,6280,6280,0
20240514,113700,1493550020,6280,6280,6300,6280,375
20240514,113600,1491189740,6280,6280,6300,6280,6586
20240514,113500,1449771890,6290,6290,6290,6290,261
20240514,113400,1448130200,6300,6300,6300,6300,0
20240514,113300,1448130200,6300,6290,6300,6290,686
20240514,113200,1443815150,6290,6290,6290,6290,259
20240514,113100,1442186040,6270,6290,6290,6270,386
20240514,113000,1439758520,6290,6290,6290,6290,0
20240514,112900,1439758520,6290,6290,6290,6290,260
20240514,112800,1438123120,6290,6270,6290,6270,2596
20240514,112700,1421821460,6270,6280,6280,6270,265
20240514,112600,1420157310,6280,6280,6280,6280,0
20240514,112500,1420157310,6280,6260,6280,6250,2486
20240514,112400,1404571380,6260,6270,6270,6240,380
20240514,112300,1402191380,6260,6270,6270,6240,991
20240514,112200,1395984830,6270,6230,6270,6230,315
20240514,112100,1394015980,6260,6260,6270,6230,4285
20240514,112000,1367240740,6260,6240,6260,6240,1034
20240514,111900,1360776950,6250,6250,6250,6250,276
20240514,111800,1359051950,6210,6240,6240,6210,1392
20240514,111700,1350396770,6240,6250,6260,6200,19191
20240514,111600,1231274140,6220,6270,6280,6220,4698
20240514,111500,1201985520,6270,6270,6270,6270,465
20240514,111400,1199069970,6250,6250,6270,6250,3693
20240514,111300,1175951740,6260,6260,6260,6240,1444
20240514,111200,1166924740,6250,6240,6250,6240,351
20240514,111100,1164732790,6240,6220,6240,6200,2192
20240514,111000,1151115120,6240,6200,6240,6200,223
20240514,110900,1149730380,6240,6250,6250,6200,9696
20240514,110800,1089495780,6250,6220,6260,6220,1206
20240514,110700,1081970300,6220,6260,6260,6220,424
20240514,110600,1079316100,6260,6250,6270,6200,24800
20240514,110500,925267310,6250,6300,6300,6220,12539
20240514,110400,847099000,6250,6260,6300,6250,4145
20240514,110300,821164160,6280,6290,6300,6280,409
20240514,110200,818589210,6260,6280,6280,6260,3816
20240514,110100,794678480,6280,6280,6280,6280,168
20240514,110000,793623440,6280,6290,6290,6280,777
20240514,105900,788736270,6290,6280,6290,6280,371
20240514,105800,786406330,6280,6270,6280,6270,366
20240514,105700,784111450,6270,6270,6280,6230,7436
20240514,105600,737723570,6280,6280,6280,6240,10875
20240514,105500,669676950,6280,6280,6280,6280,526
20240514,105400,666373670,6280,6270,6280,6270,156
20240514,105300,665395450,6270,6280,6280,6270,220
20240514,105200,664014450,6280,6280,6280,6260,1512
20240514,105100,654547780,6280,6270,6280,6260,948
20240514,105000,648603830,6280,6280,6280,6280,137
20240514,104900,647743470,6280,6290,6290,6280,6
20240514,104800,647705740,6290,6290,6290,6290,10
20240514,104700,647642840,6290,6290,6290,6270,26
20240514,104600,647479320,6260,6290,6290,6260,6536
20240514,104500,606483470,6290,6290,6290,6280,636
20240514,104400,602485240,6280,6290,6290,6280,589
20240514,104300,598782620,6270,6270,6290,6270,44
20240514,104200,598506710,6290,6290,6290,6270,2320
20240514,104100,583919330,6290,6290,6290,6290,3
20240514,104000,583900460,6260,6290,6290,6260,16715
20240514,103900,479075420,6280,6290,6290,6280,351
20240514,103800,476869700,6290,6320,6320,6280,3015
20240514,103700,457911450,6290,6290,6320,6290,6282
20240514,103600,418397490,6290,6290,6320,6290,2003
20240514,103500,405798530,6330,6290,6330,6290,3692
20240514,103400,382575650,6330,6330,6330,6330,5
20240514,103300,382544000,6290,6330,6330,6290,7215
20240514,103200,337090670,6330,6330,6330,6330,3
20240514,103100,337071680,6330,6330,6330,6330,0
20240514,103000,337071680,6330,6330,6330,6330,5
20240514,102900,337040030,6330,6330,6330,6320,496
20240514,102800,333901930,6330,6330,6330,6330,109
20240514,102700,333211960,6330,6330,6330,6330,4
20240514,102600,333186640,6330,6340,6340,6330,5
20240514,102500,333154950,6340,6340,6340,6340,2
20240514,102400,333142270,6340,6340,6340,6310,65
20240514,102300,332730260,6340,6340,6340,6340,3
20240514,102200,332711240,6310,6330,6340,6310,3108
20240514,102100,313089150,6340,6340,6340,6340,54
20240514,102000,312746790,6340,6340,6340,6340,17
20240514,101900,312639010,6340,6340,6340,6340,5
20240514,101800,312607310,6340,6330,6340,6320,339
20240514,101700,310463850,6330,6340,6340,6330,105
20240514,101600,309799150,6330,6340,6340,6330,90
20240514,101500,309229000,6340,6340,6340,6340,14
20240514,101400,309140240,6340,6340,6340,6340,20
20240514,101300,309013440,6340,6330,6340,6320,324
20240514,101200,306963250,6340,6340,6340,6340,4
20240514,101100,306937890,6340,6330,6340,6330,14
20240514,101000,306849230,6340,6340,6340,6340,6
20240514,100900,306811190,6340,6330,6340,6320,650
20240514,100800,302702560,6340,6340,6340,6340,0
20240514,100700,302702560,6340,6340,6340,6340,4
20240514,100600,302677200,6320,6340,6340,6320,404
20240514,100500,300116560,6340,6330,6340,6320,80
20240514,100400,299609950,6330,6330,6330,6330,105
20240514,100300,298945300,6340,6330,6340,6320,161
20240514,100200,297926270,6340,6340,6340,6340,7
20240514,100100,297881890,6330,6340,6340,6330,33
20240514,100000,297672880,6340,6340,6340,6340,21
20240514,095900,297539740,6340,6340,6340,6340,216
20240514,095800,296170300,6330,6340,6340,6330,17
20240514,095700,296062620,6340,6330,6340,6330,265
20240514,095600,294385160,6330,6330,6340,6330,138
20240514,095500,293511340,6330,6330,6330,6320,851
20240514,095400,288128120,6320,6340,6340,6320,35
20240514,095300,287906800,6340,6340,6340,6340,12
20240514,095200,287830720,6340,6340,6340,6340,110
20240514,095100,287133320,6340,6340,6340,6340,0
20240514,095000,287133320,6340,6320,6340,6310,1561
20240514,094900,277251750,6330,6330,6330,6300,1161
20240514,094800,269930820,6330,6330,6330,6330,4
20240514,094700,269905500,6330,6330,6330,6330,4
20240514,094600,269880180,6330,6330,6330,6310,3257
20240514,094500,249272840,6330,6330,6330,6320,3186
20240514,094400,229108300,6330,6330,6330,6320,14
20240514,094300,229019780,6330,6330,6330,6330,8
20240514,094200,228969140,6330,6320,6330,6320,805
20240514,094100,223881020,6320,6320,6320,6310,1979
20240514,094000,211386670,6320,6310,6320,6310,375
20240514,093900,209016690,6320,6320,6320,6320,541
20240514,093800,205597570,6320,6320,6320,6320,10
20240514,093700,205534370,6320,6320,6320,6320,4
20240514,093600,205509090,6320,6320,6320,6320,5
20240514,093500,205477490,6320,6320,6320,6320,4
20240514,093400,205452210,6310,6300,6310,6300,194
20240514,093300,204229070,6310,6320,6320,6300,165
20240514,093200,203187510,6320,6320,6320,6320,5
20240514,093100,203155910,6300,6320,6320,6300,202
20240514,093000,201883270,6320,6320,6320,6320,31
20240514,092900,201687350,6320,6320,6320,6320,5
20240514,092800,201655750,6320,6320,6320,6320,16
20240514,092700,201554630,6320,6320,6320,6320,4
20240514,092600,201529350,6320,6320,6320,6320,8
20240514,092500,201478790,6320,6310,6320,6290,5618
20240514,092400,166114930,6320,6320,6320,6320,3
20240514,092300,166095970,6320,6320,6320,6320,6
20240514,092200,166058050,6330,6320,6330,6320,104
20240514,092100,165400730,6330,6320,6330,6320,1252
20240514,092000,157487780,6320,6320,6320,6320,4
20240514,091900,157462500,6320,6320,6320,6320,6
20240514,091800,157424580,6280,6320,6320,6270,6878
20240514,091700,114220510,6290,6290,6330,6280,707
20240514,091600,109771610,6330,6320,6330,6320,164
20240514,091500,108734900,6280,6330,6330,6280,734
20240514,091400,104118590,6330,6330,6330,6280,3404
20240514,091300,82725200,6330,6330,6330,6290,484
20240514,091200,79664040,6280,6320,6330,6280,4107
20240514,091100,53830840,6320,6320,6320,6320,1
20240514,091000,53824520,6330,6320,6330,6320,69
20240514,090900,53388400,6300,6340,6340,6300,574
20240514,090800,49761160,6340,6340,6340,6340,8
20240514,090700,49710440,6360,6360,6360,6360,4
20240514,090600,49685000,6360,6360,6370,6330,194
20240514,090500,48450650,6370,6350,6380,6350,865
20240514,090400,42938190,6320,6330,6350,6320,455
20240514,090300,40051840,6330,6370,6370,6330,12
20240514,090200,39975800,6390,6330,6430,6330,587
20240514,090100,36206970,6330,6330,6330,6330,855
20240514,090000,30794820,6330,6280,6330,6280,4900