KissMeData/175140/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,202500,5737096130,7400,7400,7400,7400,3011
20240514,202400,5737096130,7400,7400,7400,7400,0
20240514,202300,5737096130,7400,7400,7400,7400,0
20240514,202200,5737096130,7400,7400,7400,7400,0
20240514,202100,5737096130,7400,7400,7400,7400,0
20240514,202000,5737096130,7400,7400,7400,7400,0
20240514,201900,5737096130,7400,7400,7400,7400,0
20240514,201800,5737096130,7400,7400,7400,7400,0
20240514,201700,5737096130,7400,7400,7400,7400,0
20240514,201600,5737096130,7400,7400,7400,7400,0
20240514,201500,5737096130,7400,7400,7400,7400,0
20240514,201400,5737096130,7400,7400,7400,7400,0
20240514,201300,5737096130,7400,7400,7400,7400,0
20240514,201200,5737096130,7400,7400,7400,7400,0
20240514,201100,5737096130,7400,7400,7400,7400,0
20240514,201000,5737096130,7400,7400,7400,7400,0
20240514,200900,5737096130,7400,7400,7400,7400,0
20240514,200800,5737096130,7400,7400,7400,7400,0
20240514,200700,5737096130,7400,7400,7400,7400,0
20240514,200600,5737096130,7400,7400,7400,7400,0
20240514,200500,5737096130,7400,7400,7400,7400,0
20240514,200400,5737096130,7400,7400,7400,7400,0
20240514,200300,5737096130,7400,7400,7400,7400,0
20240514,200200,5737096130,7400,7400,7400,7400,0
20240514,200100,5737096130,7400,7400,7400,7400,0
20240514,200000,5737096130,7400,7400,7400,7400,0
20240514,195900,5737096130,7400,7400,7400,7400,0
20240514,195800,5737096130,7400,7400,7400,7400,0
20240514,195700,5737096130,7400,7400,7400,7400,0
20240514,195600,5737096130,7400,7400,7400,7400,0
20240514,195500,5737096130,7400,7400,7400,7400,3011
20240514,195400,5737096130,7400,7400,7400,7400,0
20240514,195300,5737096130,7400,7400,7400,7400,0
20240514,195200,5737096130,7400,7400,7400,7400,0
20240514,195100,5737096130,7400,7400,7400,7400,0
20240514,195000,5737096130,7400,7400,7400,7400,0
20240514,194900,5737096130,7400,7400,7400,7400,0
20240514,194800,5737096130,7400,7400,7400,7400,0
20240514,194700,5737096130,7400,7400,7400,7400,0
20240514,194600,5737096130,7400,7400,7400,7400,0
20240514,194500,5737096130,7400,7400,7400,7400,0
20240514,194400,5737096130,7400,7400,7400,7400,0
20240514,194300,5737096130,7400,7400,7400,7400,0
20240514,194200,5737096130,7400,7400,7400,7400,0
20240514,194100,5737096130,7400,7400,7400,7400,0
20240514,194000,5737096130,7400,7400,7400,7400,0
20240514,193900,5737096130,7400,7400,7400,7400,0
20240514,193800,5737096130,7400,7400,7400,7400,0
20240514,193700,5737096130,7400,7400,7400,7400,0
20240514,193600,5737096130,7400,7400,7400,7400,0
20240514,193500,5737096130,7400,7400,7400,7400,0
20240514,193400,5737096130,7400,7400,7400,7400,0
20240514,193300,5737096130,7400,7400,7400,7400,0
20240514,193200,5737096130,7400,7400,7400,7400,0
20240514,193100,5737096130,7400,7400,7400,7400,0
20240514,193000,5737096130,7400,7400,7400,7400,0
20240514,192900,5737096130,7400,7400,7400,7400,0
20240514,192800,5737096130,7400,7400,7400,7400,0
20240514,192700,5737096130,7400,7400,7400,7400,0
20240514,192600,5737096130,7400,7400,7400,7400,0
20240514,192500,5737096130,7400,7400,7400,7400,3011
20240514,192400,5737096130,7400,7400,7400,7400,0
20240514,192300,5737096130,7400,7400,7400,7400,0
20240514,192200,5737096130,7400,7400,7400,7400,0
20240514,192100,5737096130,7400,7400,7400,7400,0
20240514,192000,5737096130,7400,7400,7400,7400,0
20240514,191900,5737096130,7400,7400,7400,7400,0
20240514,191800,5737096130,7400,7400,7400,7400,0
20240514,191700,5737096130,7400,7400,7400,7400,0
20240514,191600,5737096130,7400,7400,7400,7400,0
20240514,191500,5737096130,7400,7400,7400,7400,0
20240514,191400,5737096130,7400,7400,7400,7400,0
20240514,191300,5737096130,7400,7400,7400,7400,0
20240514,191200,5737096130,7400,7400,7400,7400,0
20240514,191100,5737096130,7400,7400,7400,7400,0
20240514,191000,5737096130,7400,7400,7400,7400,0
20240514,190900,5737096130,7400,7400,7400,7400,0
20240514,190800,5737096130,7400,7400,7400,7400,0
20240514,190700,5737096130,7400,7400,7400,7400,0
20240514,190600,5737096130,7400,7400,7400,7400,0
20240514,190500,5737096130,7400,7400,7400,7400,0
20240514,190400,5737096130,7400,7400,7400,7400,0
20240514,190300,5737096130,7400,7400,7400,7400,0
20240514,190200,5737096130,7400,7400,7400,7400,0
20240514,190100,5737096130,7400,7400,7400,7400,0
20240514,190000,5737096130,7400,7400,7400,7400,0
20240514,185900,5737096130,7400,7400,7400,7400,0
20240514,185800,5737096130,7400,7400,7400,7400,0
20240514,185700,5737096130,7400,7400,7400,7400,0
20240514,185600,5737096130,7400,7400,7400,7400,0
20240514,185500,5737096130,7400,7400,7400,7400,3011
20240514,185400,5737096130,7400,7400,7400,7400,0
20240514,185300,5737096130,7400,7400,7400,7400,0
20240514,185200,5737096130,7400,7400,7400,7400,0
20240514,185100,5737096130,7400,7400,7400,7400,0
20240514,185000,5737096130,7400,7400,7400,7400,0
20240514,184900,5737096130,7400,7400,7400,7400,0
20240514,184800,5737096130,7400,7400,7400,7400,0
20240514,184700,5737096130,7400,7400,7400,7400,0
20240514,184600,5737096130,7400,7400,7400,7400,0
20240514,184500,5737096130,7400,7400,7400,7400,0
20240514,184400,5737096130,7400,7400,7400,7400,0
20240514,184300,5737096130,7400,7400,7400,7400,0
20240514,184200,5737096130,7400,7400,7400,7400,0
20240514,184100,5737096130,7400,7400,7400,7400,0
20240514,184000,5737096130,7400,7400,7400,7400,0
20240514,183900,5737096130,7400,7400,7400,7400,0
20240514,183800,5737096130,7400,7400,7400,7400,0
20240514,183700,5737096130,7400,7400,7400,7400,0
20240514,183600,5737096130,7400,7400,7400,7400,0
20240514,183500,5737096130,7400,7400,7400,7400,0
20240514,183400,5737096130,7400,7400,7400,7400,0
20240514,183300,5737096130,7400,7400,7400,7400,0
20240514,183200,5737096130,7400,7400,7400,7400,0
20240514,183100,5737096130,7400,7400,7400,7400,0
20240514,183000,5737096130,7400,7400,7400,7400,0
20240514,182900,5737096130,7400,7400,7400,7400,0
20240514,182800,5737096130,7400,7400,7400,7400,0
20240514,182700,5737096130,7400,7400,7400,7400,0
20240514,182600,5737096130,7400,7400,7400,7400,0
20240514,182500,5737096130,7400,7400,7400,7400,3011
20240514,182400,5737096130,7400,7400,7400,7400,0
20240514,182300,5737096130,7400,7400,7400,7400,0
20240514,182200,5737096130,7400,7400,7400,7400,0
20240514,182100,5737096130,7400,7400,7400,7400,0
20240514,182000,5737096130,7400,7400,7400,7400,0
20240514,181900,5737096130,7400,7400,7400,7400,0
20240514,181800,5737096130,7400,7400,7400,7400,0
20240514,181700,5737096130,7400,7400,7400,7400,0
20240514,181600,5737096130,7400,7400,7400,7400,0
20240514,181500,5737096130,7400,7400,7400,7400,0
20240514,181400,5737096130,7400,7400,7400,7400,0
20240514,181300,5737096130,7400,7400,7400,7400,0
20240514,181200,5737096130,7400,7400,7400,7400,0
20240514,181100,5737096130,7400,7400,7400,7400,0
20240514,181000,5737096130,7400,7400,7400,7400,0
20240514,180900,5737096130,7400,7400,7400,7400,0
20240514,180800,5737096130,7400,7400,7400,7400,0
20240514,180700,5737096130,7400,7400,7400,7400,0
20240514,180600,5737096130,7400,7400,7400,7400,0
20240514,180500,5737096130,7400,7400,7400,7400,0
20240514,180400,5737096130,7400,7400,7400,7400,0
20240514,180300,5737096130,7400,7400,7400,7400,0
20240514,180200,5737096130,7400,7400,7400,7400,0
20240514,180100,5737096130,7400,7400,7400,7400,0
20240514,180000,5737096130,7400,7400,7400,7400,0
20240514,175900,5737096130,7400,7400,7400,7400,0
20240514,175800,5737096130,7400,7400,7400,7400,0
20240514,175700,5737096130,7400,7400,7400,7400,0
20240514,175600,5737096130,7400,7400,7400,7400,0
20240514,175500,5737096130,7400,7400,7400,7400,3011
20240514,175400,5737096130,7400,7400,7400,7400,0
20240514,175300,5737096130,7400,7400,7400,7400,0
20240514,175200,5737096130,7400,7400,7400,7400,0
20240514,175100,5737096130,7400,7400,7400,7400,0
20240514,175000,5737096130,7400,7400,7400,7400,0
20240514,174900,5737096130,7400,7400,7400,7400,0
20240514,174800,5737096130,7400,7400,7400,7400,0
20240514,174700,5737096130,7400,7400,7400,7400,0
20240514,174600,5737096130,7400,7400,7400,7400,0
20240514,174500,5737096130,7400,7400,7400,7400,0
20240514,174400,5737096130,7400,7400,7400,7400,0
20240514,174300,5737096130,7400,7400,7400,7400,0
20240514,174200,5737096130,7400,7400,7400,7400,0
20240514,174100,5737096130,7400,7400,7400,7400,0
20240514,174000,5737096130,7400,7400,7400,7400,0
20240514,173900,5737096130,7400,7400,7400,7400,0
20240514,173800,5737096130,7400,7400,7400,7400,0
20240514,173700,5737096130,7400,7400,7400,7400,0
20240514,173600,5737096130,7400,7400,7400,7400,0
20240514,173500,5737096130,7400,7400,7400,7400,0
20240514,173400,5737096130,7400,7400,7400,7400,0
20240514,173300,5737096130,7400,7400,7400,7400,0
20240514,173200,5737096130,7400,7400,7400,7400,0
20240514,173100,5737096130,7400,7400,7400,7400,0
20240514,173000,5737096130,7400,7400,7400,7400,0
20240514,172900,5737096130,7400,7400,7400,7400,0
20240514,172800,5737096130,7400,7400,7400,7400,0
20240514,172700,5737096130,7400,7400,7400,7400,0
20240514,172600,5737096130,7400,7400,7400,7400,0
20240514,172500,5737096130,7400,7400,7400,7400,3011
20240514,172400,5737096130,7400,7400,7400,7400,0
20240514,172300,5737096130,7400,7400,7400,7400,0
20240514,172200,5737096130,7400,7400,7400,7400,0
20240514,172100,5737096130,7400,7400,7400,7400,0
20240514,172000,5737096130,7400,7400,7400,7400,0
20240514,171900,5737096130,7400,7400,7400,7400,0
20240514,171800,5737096130,7400,7400,7400,7400,0
20240514,171700,5737096130,7400,7400,7400,7400,0
20240514,171600,5737096130,7400,7400,7400,7400,0
20240514,171500,5737096130,7400,7400,7400,7400,0
20240514,171400,5737096130,7400,7400,7400,7400,0
20240514,171300,5737096130,7400,7400,7400,7400,0
20240514,171200,5737096130,7400,7400,7400,7400,0
20240514,171100,5737096130,7400,7400,7400,7400,0
20240514,171000,5737096130,7400,7400,7400,7400,0
20240514,170900,5737096130,7400,7400,7400,7400,0
20240514,170800,5737096130,7400,7400,7400,7400,0
20240514,170700,5737096130,7400,7400,7400,7400,0
20240514,170600,5737096130,7400,7400,7400,7400,0
20240514,170500,5737096130,7400,7400,7400,7400,0
20240514,170400,5737096130,7400,7400,7400,7400,0
20240514,170300,5737096130,7400,7400,7400,7400,0
20240514,170200,5737096130,7400,7400,7400,7400,0
20240514,170100,5737096130,7400,7400,7400,7400,0
20240514,170000,5737096130,7400,7400,7400,7400,0
20240514,165900,5737096130,7400,7400,7400,7400,0
20240514,165800,5737096130,7400,7400,7400,7400,0
20240514,165700,5737096130,7400,7400,7400,7400,0
20240514,165600,5737096130,7400,7400,7400,7400,0
20240514,165500,5737096130,7400,7400,7400,7400,3011
20240514,165400,5737096130,7400,7400,7400,7400,0
20240514,165300,5737096130,7400,7400,7400,7400,0
20240514,165200,5737096130,7400,7400,7400,7400,0
20240514,165100,5737096130,7400,7400,7400,7400,0
20240514,165000,5737096130,7400,7400,7400,7400,0
20240514,164900,5737096130,7400,7400,7400,7400,0
20240514,164800,5737096130,7400,7400,7400,7400,0
20240514,164700,5737096130,7400,7400,7400,7400,0
20240514,164600,5737096130,7400,7400,7400,7400,0
20240514,164500,5737096130,7400,7400,7400,7400,0
20240514,164400,5737096130,7400,7400,7400,7400,0
20240514,164300,5737096130,7400,7400,7400,7400,0
20240514,164200,5737096130,7400,7400,7400,7400,0
20240514,164100,5737096130,7400,7400,7400,7400,0
20240514,164000,5737096130,7400,7400,7400,7400,0
20240514,163900,5737096130,7400,7400,7400,7400,0
20240514,163800,5737096130,7400,7400,7400,7400,0
20240514,163700,5737096130,7400,7400,7400,7400,0
20240514,163600,5737096130,7400,7400,7400,7400,0
20240514,163500,5737096130,7400,7400,7400,7400,0
20240514,163400,5737096130,7400,7400,7400,7400,0
20240514,163300,5737096130,7400,7400,7400,7400,0
20240514,163200,5737096130,7400,7400,7400,7400,0
20240514,163100,5737096130,7400,7400,7400,7400,0
20240514,163000,5737096130,7400,7400,7400,7400,0
20240514,162900,5737096130,7400,7400,7400,7400,0
20240514,162800,5737096130,7400,7400,7400,7400,0
20240514,162700,5737096130,7400,7400,7400,7400,0
20240514,162600,5737096130,7400,7400,7400,7400,0
20240514,162500,5737096130,7400,7400,7400,7400,3011
20240514,162400,5737096130,7400,7400,7400,7400,0
20240514,162300,5737096130,7400,7400,7400,7400,0
20240514,162200,5737096130,7400,7400,7400,7400,0
20240514,162100,5737096130,7400,7400,7400,7400,0
20240514,162000,5737096130,7400,7400,7400,7400,0
20240514,161900,5737096130,7400,7400,7400,7400,0
20240514,161800,5737096130,7400,7400,7400,7400,0
20240514,161700,5737096130,7400,7400,7400,7400,0
20240514,161600,5737096130,7400,7400,7400,7400,0
20240514,161500,5737096130,7400,7400,7400,7400,0
20240514,161400,5737096130,7400,7400,7400,7400,0
20240514,161300,5737096130,7400,7400,7400,7400,0
20240514,161200,5737096130,7400,7400,7400,7400,0
20240514,161100,5737096130,7400,7400,7400,7400,0
20240514,161000,5737096130,7400,7400,7400,7400,0
20240514,160900,5737096130,7400,7400,7400,7400,0
20240514,160800,5737096130,7400,7400,7400,7400,0
20240514,160700,5737096130,7400,7400,7400,7400,0
20240514,160600,5737096130,7400,7400,7400,7400,0
20240514,160500,5737096130,7400,7400,7400,7400,0
20240514,160400,5737096130,7400,7400,7400,7400,0
20240514,160300,5737096130,7400,7400,7400,7400,0
20240514,160200,5737096130,7400,7400,7400,7400,0
20240514,160100,5737096130,7400,7400,7400,7400,0
20240514,160000,5737096130,7400,7400,7400,7400,0
20240514,155900,5737096130,7400,7400,7400,7400,0
20240514,155800,5737096130,7400,7400,7400,7400,0
20240514,155700,5737096130,7400,7400,7400,7400,0
20240514,155600,5737096130,7400,7400,7400,7400,0
20240514,155500,5737096130,7400,7400,7400,7400,3011
20240514,155400,5737096130,7400,7400,7400,7400,0
20240514,155300,5737096130,7400,7400,7400,7400,0
20240514,155200,5737096130,7400,7400,7400,7400,0
20240514,155100,5737096130,7400,7400,7400,7400,0
20240514,155000,5737096130,7400,7400,7400,7400,0
20240514,154900,5737096130,7400,7400,7400,7400,0
20240514,154800,5737096130,7400,7400,7400,7400,0
20240514,154700,5737096130,7400,7400,7400,7400,0
20240514,154600,5737096130,7400,7400,7400,7400,0
20240514,154500,5737096130,7400,7400,7400,7400,0
20240514,154400,5737096130,7400,7400,7400,7400,0
20240514,154300,5737096130,7400,7400,7400,7400,0
20240514,154200,5737096130,7400,7400,7400,7400,0
20240514,154100,5737096130,7400,7400,7400,7400,0
20240514,154000,5737096130,7400,7400,7400,7400,0
20240514,153900,5737096130,7400,7400,7400,7400,0
20240514,153800,5737096130,7400,7400,7400,7400,0
20240514,153700,5737096130,7400,7400,7400,7400,0
20240514,153600,5737096130,7400,7400,7400,7400,0
20240514,153500,5737096130,7400,7400,7400,7400,0
20240514,153400,5737096130,7400,7400,7400,7400,0
20240514,153300,5737096130,7400,7400,7400,7400,0
20240514,153200,5737096130,7400,7400,7400,7400,0
20240514,153100,5737096130,7400,7400,7400,7400,0
20240514,153000,5737096130,7400,7400,7400,7400,3011
20240514,152900,5714814730,7410,7410,7410,7410,0
20240514,152800,5714814730,7410,7410,7410,7410,0
20240514,152700,5714814730,7410,7410,7410,7410,0
20240514,152600,5714814730,7410,7410,7410,7410,0
20240514,152500,5714814730,7410,7410,7410,7410,0
20240514,152400,5714814730,7410,7410,7410,7410,0
20240514,152300,5714814730,7410,7410,7410,7410,0
20240514,152200,5714814730,7410,7410,7410,7410,0
20240514,152100,5714814730,7410,7410,7410,7410,0
20240514,152000,5714814730,7410,7410,7410,7410,0
20240514,151900,5714814730,7410,7430,7430,7330,7115
20240514,151800,5662567910,7420,7390,7430,7390,2160
20240514,151700,5646555960,7390,7390,7420,7390,1457
20240514,151600,5635788700,7360,7350,7400,7350,2138
20240514,151500,5620035200,7350,7340,7350,7340,137
20240514,151400,5619029240,7340,7350,7350,7340,934
20240514,151300,5612172010,7350,7360,7360,7350,813
20240514,151200,5606196130,7360,7360,7360,7360,33
20240514,151100,5605953250,7360,7360,7360,7360,1342
20240514,151000,5596076130,7360,7400,7400,7360,233
20240514,150900,5594358670,7400,7410,7410,7400,19351
20240514,150800,5451154910,7420,7420,7440,7420,1278
20240514,150700,5441661970,7430,7430,7430,7430,1
20240514,150600,5441654540,7420,7410,7430,7410,1509
20240514,150500,5430451500,7410,7400,7410,7400,495
20240514,150400,5426788360,7400,7390,7400,7390,1000
20240514,150300,5419388410,7400,7360,7400,7360,603
20240514,150200,5414931690,7400,7400,7400,7400,0
20240514,150100,5414931690,7400,7380,7400,7370,120
20240514,150000,5414047110,7400,7380,7400,7380,830
20240514,145900,5407911710,7380,7380,7380,7380,350
20240514,145800,5405328710,7400,7430,7440,7400,2455
20240514,145700,5387123210,7410,7400,7410,7400,86
20240514,145600,5386486550,7370,7370,7370,7360,6335
20240514,145500,5339797700,7370,7370,7400,7360,3218
20240514,145400,5316088820,7370,7370,7370,7370,77
20240514,145300,5315521330,7370,7370,7370,7350,7
20240514,145200,5315469760,7370,7340,7370,7340,1037
20240514,145100,5307847300,7370,7360,7370,7360,60
20240514,145000,5307405650,7360,7360,7360,7360,27
20240514,144900,5307206930,7360,7360,7360,7360,136
20240514,144800,5306205970,7360,7330,7370,7330,525
20240514,144700,5302353800,7310,7330,7330,7310,24
20240514,144600,5302178120,7330,7320,7330,7320,503
20240514,144500,5298496150,7320,7320,7320,7320,50
20240514,144400,5298130150,7320,7300,7320,7300,1308
20240514,144300,5288581610,7310,7320,7320,7310,745
20240514,144200,5283135620,7310,7310,7310,7310,200
20240514,144100,5281673620,7330,7330,7330,7310,222
20240514,144000,5280050640,7310,7320,7320,7310,119
20240514,143900,5279179580,7320,7320,7320,7320,23
20240514,143800,5279011220,7330,7330,7330,7320,30
20240514,143700,5278791370,7310,7330,7330,7300,2335
20240514,143600,5261738270,7330,7330,7330,7330,73
20240514,143500,5261203180,7300,7300,7330,7300,254
20240514,143400,5259348920,7300,7310,7310,7300,2354
20240514,143300,5242164700,7300,7320,7320,7290,5307
20240514,143200,5203426480,7320,7310,7320,7290,238
20240514,143100,5201687160,7290,7290,7290,7290,57
20240514,143000,5201271630,7290,7290,7310,7290,1001
20240514,142900,5193973580,7250,7220,7250,7200,17199
20240514,142800,5069680590,7210,7210,7220,7200,1598
20240514,142700,5058162550,7210,7220,7220,7210,490
20240514,142600,5054625250,7220,7210,7220,7210,1424
20240514,142500,5044348470,7210,7220,7220,7200,2746
20240514,142400,5024546230,7210,7220,7220,7190,1959
20240514,142300,5010435990,7220,7190,7220,7190,2334
20240514,142200,4993635360,7170,7230,7230,7170,13493
20240514,142100,4896493940,7230,7220,7250,7220,6225
20240514,142000,4851488890,7220,7230,7250,7210,4185
20240514,141900,4821276300,7250,7300,7300,7210,5080
20240514,141800,4784402160,7300,7320,7320,7280,25148
20240514,141700,4600822760,7320,7350,7360,7310,4395
20240514,141600,4568623740,7370,7370,7370,7340,454
20240514,141500,4565288250,7350,7350,7370,7350,436
20240514,141400,4562083190,7360,7360,7360,7360,236
20240514,141300,4560346230,7370,7340,7370,7330,6205
20240514,141200,4514741400,7360,7360,7360,7330,4078
20240514,141100,4484800160,7360,7360,7360,7350,1388
20240514,141000,4474598190,7360,7360,7360,7350,92
20240514,140900,4473921180,7360,7350,7360,7350,671
20240514,140800,4468986760,7360,7360,7370,7360,100
20240514,140700,4468250660,7370,7350,7370,7350,418
20240514,140600,4465177810,7350,7350,7350,7340,416
20240514,140500,4462124210,7350,7350,7350,7350,367
20240514,140400,4459426760,7350,7360,7370,7350,2328
20240514,140300,4442312410,7360,7360,7360,7360,273
20240514,140200,4440303130,7360,7400,7400,7350,5149
20240514,140100,4402395700,7400,7400,7400,7390,683
20240514,140000,4397341610,7390,7390,7390,7390,100
20240514,135900,4396602610,7390,7380,7390,7380,935
20240514,135800,4389693950,7380,7360,7390,7350,3566
20240514,135700,4363453920,7360,7370,7380,7360,1466
20240514,135600,4352650600,7370,7400,7400,7370,2071
20240514,135500,4337383020,7380,7400,7400,7380,2743
20240514,135400,4317128920,7400,7390,7400,7390,812
20240514,135300,4311127080,7390,7400,7400,7390,924
20240514,135200,4304295210,7400,7400,7400,7400,39
20240514,135100,4304006610,7400,7400,7400,7400,527
20240514,135000,4300106810,7400,7390,7400,7380,380
20240514,134900,4297298770,7390,7400,7410,7380,954
20240514,134800,4290248360,7410,7400,7410,7400,119
20240514,134700,4289366770,7400,7420,7420,7390,14955
20240514,134600,4178692860,7410,7410,7410,7410,454
20240514,134500,4175328720,7400,7430,7430,7400,18968
20240514,134400,4034744950,7430,7430,7430,7430,213
20240514,134300,4033162360,7430,7430,7430,7430,972
20240514,134200,4025940400,7420,7430,7430,7420,5720
20240514,134100,3983465310,7430,7430,7430,7430,145
20240514,134000,3982387960,7430,7470,7470,7430,19500
20240514,133900,3836921900,7490,7470,7490,7470,1546
20240514,133800,3825373260,7480,7490,7490,7480,431
20240514,133700,3822149080,7480,7490,7490,7480,1719
20240514,133600,3809288950,7490,7500,7500,7490,2911
20240514,133500,3787484110,7500,7500,7500,7500,0
20240514,133400,3787484110,7500,7500,7510,7500,315
20240514,133300,3785121580,7500,7500,7500,7500,21
20240514,133200,3784964080,7500,7510,7510,7500,3
20240514,133100,3784941570,7510,7510,7510,7510,4353
20240514,133000,3752250540,7500,7500,7500,7500,100
20240514,132900,3751500540,7500,7500,7500,7500,2
20240514,132800,3751485540,7500,7500,7500,7500,20
20240514,132700,3751335540,7490,7500,7500,7490,1100
20240514,132600,3743086040,7500,7500,7500,7500,1070
20240514,132500,3735061040,7490,7500,7500,7490,354
20240514,132400,3732408580,7490,7490,7490,7490,0
20240514,132300,3732408580,7490,7490,7490,7490,0
20240514,132200,3732408580,7490,7490,7490,7490,89
20240514,132100,3731741970,7490,7480,7490,7480,363
20240514,132000,3729025200,7480,7480,7480,7480,800
20240514,131900,3723041200,7480,7490,7490,7480,1199
20240514,131800,3714071180,7490,7490,7490,7490,3
20240514,131700,3714048710,7490,7490,7490,7490,36
20240514,131600,3713779070,7490,7490,7490,7490,0
20240514,131500,3713779070,7490,7490,7490,7490,0
20240514,131400,3713779070,7490,7490,7490,7490,0
20240514,131300,3713779070,7490,7500,7500,7490,16
20240514,131200,3713659160,7500,7490,7500,7490,139
20240514,131100,3712618040,7490,7490,7490,7490,30
20240514,131000,3712393340,7480,7490,7490,7480,54
20240514,130900,3711989080,7490,7490,7490,7490,166
20240514,130800,3710745740,7480,7480,7480,7480,87
20240514,130700,3710094980,7480,7480,7480,7480,474
20240514,130600,3706549460,7490,7490,7490,7490,505
20240514,130500,3702767010,7500,7500,7500,7500,10
20240514,130400,3702692010,7500,7500,7500,7500,881
20240514,130300,3696084510,7490,7500,7500,7490,815
20240514,130200,3689978210,7500,7500,7500,7500,72
20240514,130100,3689438210,7500,7500,7500,7500,282
20240514,130000,3687323210,7500,7500,7500,7500,6
20240514,125900,3687278210,7500,7500,7500,7500,108
20240514,125800,3686468210,7490,7490,7500,7490,88
20240514,125700,3685809080,7490,7490,7490,7490,70
20240514,125600,3685284780,7490,7490,7490,7490,0
20240514,125500,3685284780,7490,7480,7490,7480,196
20240514,125400,3683817700,7480,7480,7480,7480,300
20240514,125300,3681573700,7480,7480,7480,7480,516
20240514,125200,3677714020,7480,7480,7480,7480,208
20240514,125100,3676158180,7480,7480,7480,7480,7
20240514,125000,3676105820,7480,7480,7480,7480,180
20240514,124900,3674759420,7480,7480,7480,7480,20
20240514,124800,3674609820,7480,7480,7480,7480,23
20240514,124700,3674437780,7480,7480,7480,7480,111
20240514,124600,3673607500,7480,7480,7480,7480,160
20240514,124500,3672410700,7480,7480,7480,7480,177
20240514,124400,3671086740,7480,7480,7480,7480,15
20240514,124300,3670974540,7480,7480,7480,7480,0
20240514,124200,3670974540,7480,7480,7480,7480,10
20240514,124100,3670899740,7450,7450,7450,7450,102
20240514,124000,3670139840,7450,7450,7450,7450,293
20240514,123900,3667956990,7450,7450,7450,7450,71
20240514,123800,3667428040,7480,7480,7480,7480,0
20240514,123700,3667428040,7480,7480,7480,7480,0
20240514,123600,3667428040,7480,7470,7480,7470,294
20240514,123500,3665230930,7470,7470,7470,7470,100
20240514,123400,3664483930,7480,7480,7480,7480,0
20240514,123300,3664483930,7480,7480,7480,7470,23
20240514,123200,3664312090,7480,7430,7480,7430,1028
20240514,123100,3656623950,7440,7480,7480,7440,114
20240514,123000,3655775230,7480,7460,7480,7460,1001
20240514,122900,3648290320,7440,7440,7440,7440,1336
20240514,122800,3638350480,7440,7440,7440,7440,70
20240514,122700,3637829680,7440,7440,7440,7430,275
20240514,122600,3635784260,7440,7440,7440,7440,105
20240514,122500,3635003060,7430,7430,7430,7430,70
20240514,122400,3634482960,7440,7440,7440,7430,1790
20240514,122300,3621182250,7430,7430,7460,7430,141
20240514,122200,3620133340,7460,7460,7460,7460,100
20240514,122100,3619387340,7430,7430,7430,7430,29
20240514,122000,3619171870,7430,7420,7430,7420,800
20240514,121900,3613234310,7430,7430,7430,7430,373
20240514,121800,3610462920,7430,7450,7450,7430,4844
20240514,121700,3574441020,7460,7450,7470,7450,3
20240514,121600,3574418640,7450,7450,7450,7450,60
20240514,121500,3573971640,7480,7480,7480,7480,0
20240514,121400,3573971640,7480,7480,7480,7480,0
20240514,121300,3573971640,7480,7460,7480,7450,270
20240514,121200,3571957540,7450,7460,7460,7450,240
20240514,121100,3570169500,7460,7460,7460,7460,100
20240514,121000,3569423500,7460,7480,7480,7460,400
20240514,120900,3566437500,7480,7450,7480,7450,2
20240514,120800,3566422570,7450,7480,7480,7430,713
20240514,120700,3561122460,7480,7440,7480,7440,520
20240514,120600,3557253620,7440,7440,7440,7440,127
20240514,120500,3556308740,7480,7430,7480,7430,2597
20240514,120400,3536909050,7430,7430,7430,7420,1900
20240514,120300,3522800560,7430,7440,7440,7420,6076
20240514,120200,3477653240,7450,7470,7470,7450,1471
20240514,120100,3466693470,7460,7470,7470,7460,100
20240514,120000,3465946980,7470,7480,7480,7470,23
20240514,115900,3465774950,7480,7510,7510,7480,286
20240514,115800,3463629990,7520,7560,7560,7520,338
20240514,115700,3461088170,7550,7490,7550,7450,7101
20240514,115600,3407751730,7510,7490,7510,7490,407
20240514,115500,3404697220,7490,7490,7490,7490,269
20240514,115400,3402682410,7480,7480,7480,7480,1065
20240514,115300,3394716210,7480,7480,7480,7480,356
20240514,115200,3392053330,7460,7460,7460,7460,0
20240514,115100,3392053330,7460,7450,7480,7440,1556
20240514,115000,3380465550,7440,7490,7490,7440,1953
20240514,114900,3365911030,7460,7510,7510,7440,9583
20240514,114800,3294357500,7510,7520,7520,7510,3582
20240514,114700,3267455950,7520,7520,7520,7520,10
20240514,114600,3267380750,7520,7530,7530,7520,120
20240514,114500,3266477250,7540,7540,7540,7540,20
20240514,114400,3266326450,7540,7500,7540,7500,710
20240514,114300,3260982210,7500,7500,7520,7500,574
20240514,114200,3256677010,7500,7510,7510,7500,55
20240514,114100,3256264490,7510,7510,7510,7510,3
20240514,114000,3256241960,7510,7510,7510,7510,71
20240514,113900,3255708750,7510,7510,7510,7510,7
20240514,113800,3255656180,7510,7510,7510,7510,0
20240514,113700,3255656180,7510,7510,7510,7510,22
20240514,113600,3255490960,7520,7510,7520,7510,12
20240514,113500,3255400730,7500,7500,7500,7500,143
20240514,113400,3254328230,7480,7520,7520,7480,4814
20240514,113300,3218226980,7520,7530,7530,7520,453
20240514,113200,3214820220,7530,7530,7530,7530,98
20240514,113100,3214082280,7530,7520,7530,7520,104
20240514,113000,3213300150,7530,7530,7530,7530,134
20240514,112900,3212291130,7530,7530,7530,7530,176
20240514,112800,3210965850,7530,7540,7540,7530,240
20240514,112700,3209157170,7550,7550,7550,7550,0
20240514,112600,3209157170,7550,7540,7550,7540,64
20240514,112500,3208674530,7540,7540,7540,7530,129
20240514,112400,3207701930,7540,7530,7540,7530,115
20240514,112300,3206834870,7500,7530,7530,7500,3609
20240514,112200,3179734910,7530,7530,7530,7530,151
20240514,112100,3178597880,7530,7530,7530,7530,501
20240514,112000,3174825350,7530,7550,7550,7530,487
20240514,111900,3171151540,7550,7550,7550,7550,342
20240514,111800,3168569440,7550,7550,7550,7550,300
20240514,111700,3166304440,7550,7550,7550,7550,1
20240514,111600,3166296890,7550,7550,7550,7550,573
20240514,111500,3161970740,7550,7550,7550,7550,69
20240514,111400,3161449790,7550,7550,7550,7550,200
20240514,111300,3159939790,7550,7570,7570,7550,785
20240514,111200,3154006210,7570,7570,7570,7570,161
20240514,111100,3152787440,7570,7570,7570,7570,29
20240514,111000,3152567910,7560,7560,7560,7560,0
20240514,110900,3152567910,7560,7560,7560,7560,493
20240514,110800,3148840830,7550,7580,7580,7550,437
20240514,110700,3145539940,7590,7590,7590,7580,667
20240514,110600,3140477460,7590,7550,7590,7550,45
20240514,110500,3140137310,7550,7520,7550,7520,2597
20240514,110400,3120606570,7520,7520,7520,7520,135
20240514,110300,3119591370,7520,7520,7520,7520,115
20240514,110200,3118726570,7520,7500,7520,7500,2202
20240514,110100,3102189320,7500,7500,7500,7500,805
20240514,110000,3096151820,7500,7500,7500,7490,1205
20240514,105900,3087116320,7500,7500,7500,7490,3380
20240514,105800,3061766370,7500,7480,7500,7480,11
20240514,105700,3061683890,7480,7500,7500,7470,1169
20240514,105600,3052940490,7480,7480,7480,7480,491
20240514,105500,3049267810,7480,7480,7480,7470,543
20240514,105400,3045206380,7480,7490,7490,7480,664
20240514,105300,3040239040,7480,7450,7480,7450,320
20240514,105200,3037849770,7450,7490,7490,7450,6091
20240514,105100,2992342720,7500,7500,7500,7500,22
20240514,105000,2992177720,7500,7510,7510,7490,7757
20240514,104900,2934008190,7500,7500,7510,7500,8554
20240514,104800,2869798250,7500,7500,7500,7500,13185
20240514,104700,2770910750,7500,7530,7530,7500,13172
20240514,104600,2671987030,7540,7570,7570,7540,4504
20240514,104500,2637974700,7570,7600,7600,7570,1526
20240514,104400,2626392590,7600,7600,7600,7600,101
20240514,104300,2625624990,7600,7600,7600,7600,302
20240514,104200,2623329790,7600,7600,7600,7600,773
20240514,104100,2617454990,7600,7600,7600,7600,2257
20240514,104000,2600301790,7600,7560,7600,7560,3079
20240514,103900,2576962420,7560,7540,7560,7540,1578
20240514,103800,2565059090,7550,7560,7570,7550,560
20240514,103700,2560828990,7550,7550,7550,7550,835
20240514,103600,2554524740,7550,7530,7550,7520,1471
20240514,103500,2543450610,7530,7530,7530,7520,5342
20240514,103400,2503249370,7530,7560,7560,7530,5550
20240514,103300,2461396540,7560,7560,7590,7550,3590
20240514,103200,2434282870,7550,7580,7580,7550,5217
20240514,103100,2394797320,7580,7600,7600,7570,4578
20240514,103000,2360083350,7600,7620,7620,7600,4279
20240514,102900,2327540470,7630,7650,7650,7630,2097
20240514,102800,2311531250,7650,7670,7680,7650,2625
20240514,102700,2291403210,7670,7670,7670,7670,97
20240514,102600,2290659220,7670,7680,7680,7670,10
20240514,102500,2290582510,7680,7680,7680,7670,864
20240514,102400,2283951550,7700,7710,7710,7680,585
20240514,102300,2279446660,7720,7710,7720,7710,1168
20240514,102200,2270432330,7710,7710,7710,7680,624
20240514,102100,2265628220,7710,7710,7710,7710,118
20240514,102000,2264718440,7710,7690,7710,7690,1336
20240514,101900,2254428770,7690,7690,7690,7690,93
20240514,101800,2253713600,7660,7710,7710,7660,7559
20240514,101700,2195550040,7710,7680,7710,7680,658
20240514,101600,2190483470,7700,7700,7730,7680,871
20240514,101500,2183782220,7730,7730,7730,7700,417
20240514,101400,2180563430,7730,7670,7730,7670,2865
20240514,101300,2158475980,7670,7650,7670,7630,800
20240514,101200,2152352850,7650,7670,7670,7620,929
20240514,101100,2145267240,7670,7650,7670,7630,4422
20240514,101000,2111478700,7660,7680,7700,7660,1303
20240514,100900,2101490650,7680,7700,7710,7670,909
20240514,100800,2094508300,7720,7720,7730,7660,12673
20240514,100700,1997124180,7720,7750,7750,7720,1923
20240514,100600,1982252350,7750,7760,7760,7750,340
20240514,100500,1979617200,7750,7750,7750,7740,1104
20240514,100400,1971064210,7730,7730,7730,7730,1500
20240514,100300,1959469210,7730,7770,7770,7730,765
20240514,100200,1953543650,7770,7800,7800,7770,442
20240514,100100,1950103070,7800,7820,7820,7790,1094
20240514,100000,1941564920,7830,7820,7830,7810,2201
20240514,095900,1924335540,7800,7800,7840,7800,5851
20240514,095800,1878575030,7800,7840,7840,7800,3923
20240514,095700,1847844390,7800,7800,7850,7800,11644
20240514,095600,1756792030,7800,7730,7800,7720,8651
20240514,095500,1689741080,7730,7710,7730,7700,2885
20240514,095400,1667476170,7710,7690,7710,7680,3474
20240514,095300,1640773630,7710,7700,7710,7690,1223
20240514,095200,1631360760,7700,7720,7720,7690,317
20240514,095100,1628922080,7720,7690,7720,7690,1723
20240514,095000,1615662100,7700,7730,7730,7680,1547
20240514,094900,1603759010,7730,7750,7750,7690,2811
20240514,094800,1582074230,7750,7790,7800,7740,7438
20240514,094700,1524381500,7790,7810,7810,7790,1929
20240514,094600,1509335040,7810,7780,7810,7760,5013
20240514,094500,1470253110,7780,7790,7790,7780,4851
20240514,094400,1432496040,7790,7810,7810,7780,6161
20240514,094300,1384468100,7810,7750,7820,7740,13750
20240514,094200,1277518730,7740,7720,7750,7720,6094
20240514,094100,1230358230,7720,7700,7720,7700,1947
20240514,094000,1215345530,7700,7690,7700,7670,2774
20240514,093900,1193997210,7680,7690,7700,7680,2033
20240514,093800,1178358120,7700,7690,7700,7680,11688
20240514,093700,1088383110,7700,7700,7700,7690,2650
20240514,093600,1067994310,7700,7640,7700,7640,10922
20240514,093500,984206150,7630,7640,7640,7630,322
20240514,093400,981748600,7630,7620,7640,7600,6357
20240514,093300,933287050,7630,7610,7630,7600,1076
20240514,093200,925095740,7620,7630,7630,7610,1426
20240514,093100,914236300,7630,7620,7630,7620,254
20240514,093000,912299470,7620,7610,7620,7610,846
20240514,092900,905855250,7610,7590,7610,7590,1912
20240514,092800,891318910,7560,7560,7580,7560,723
20240514,092700,885849030,7550,7550,7550,7550,0
20240514,092600,885849030,7550,7570,7580,7550,4831
20240514,092500,849277440,7570,7580,7580,7550,347
20240514,092400,846650450,7580,7580,7580,7580,273
20240514,092300,844581110,7580,7540,7580,7530,3224
20240514,092200,820238460,7540,7580,7580,7540,7059
20240514,092100,766896650,7580,7580,7590,7580,933
20240514,092000,759821490,7590,7610,7630,7590,3105
20240514,091900,736133820,7630,7620,7630,7570,3656
20240514,091800,708377000,7630,7590,7630,7590,2958
20240514,091700,685849630,7590,7570,7590,7570,869
20240514,091600,679259430,7570,7560,7570,7560,661
20240514,091500,674257400,7560,7600,7600,7560,684
20240514,091400,669075370,7610,7620,7650,7560,6339
20240514,091300,620866850,7620,7650,7650,7620,3478
20240514,091200,594319750,7650,7670,7670,7650,2611
20240514,091100,574327580,7670,7620,7670,7610,7783
20240514,091000,514845350,7620,7600,7620,7600,2351
20240514,090900,496956810,7600,7550,7610,7540,7278
20240514,090800,441877970,7550,7620,7640,7550,19457
20240514,090700,293950260,7620,7590,7620,7590,16297
20240514,090600,169984700,7590,7570,7590,7570,3236
20240514,090500,145441300,7570,7520,7570,7520,2155
20240514,090400,129189620,7520,7510,7530,7510,1342
20240514,090300,119097980,7510,7510,7510,7500,808
20240514,090200,113033430,7510,7500,7530,7500,2230
20240514,090100,96265930,7520,7530,7530,7470,3342
20240514,090000,71204140,7530,7470,7620,7470,9459