KissMeData/175140/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,203000,7494759690,7260,7260,7260,7260,17340
20240503,202900,7494759690,7260,7260,7260,7260,0
20240503,202800,7494759690,7260,7260,7260,7260,0
20240503,202700,7494759690,7260,7260,7260,7260,0
20240503,202600,7494759690,7260,7260,7260,7260,0
20240503,202500,7494759690,7260,7260,7260,7260,0
20240503,202400,7494759690,7260,7260,7260,7260,0
20240503,202300,7494759690,7260,7260,7260,7260,0
20240503,202200,7494759690,7260,7260,7260,7260,0
20240503,202100,7494759690,7260,7260,7260,7260,0
20240503,202000,7494759690,7260,7260,7260,7260,0
20240503,201900,7494759690,7260,7260,7260,7260,0
20240503,201800,7494759690,7260,7260,7260,7260,0
20240503,201700,7494759690,7260,7260,7260,7260,0
20240503,201600,7494759690,7260,7260,7260,7260,0
20240503,201500,7494759690,7260,7260,7260,7260,0
20240503,201400,7494759690,7260,7260,7260,7260,0
20240503,201300,7494759690,7260,7260,7260,7260,0
20240503,201200,7494759690,7260,7260,7260,7260,0
20240503,201100,7494759690,7260,7260,7260,7260,0
20240503,201000,7494759690,7260,7260,7260,7260,0
20240503,200900,7494759690,7260,7260,7260,7260,0
20240503,200800,7494759690,7260,7260,7260,7260,0
20240503,200700,7494759690,7260,7260,7260,7260,0
20240503,200600,7494759690,7260,7260,7260,7260,0
20240503,200500,7494759690,7260,7260,7260,7260,0
20240503,200400,7494759690,7260,7260,7260,7260,0
20240503,200300,7494759690,7260,7260,7260,7260,0
20240503,200200,7494759690,7260,7260,7260,7260,0
20240503,200100,7494759690,7260,7260,7260,7260,0
20240503,200000,7494759690,7260,7260,7260,7260,17340
20240503,195900,7494759690,7260,7260,7260,7260,0
20240503,195800,7494759690,7260,7260,7260,7260,0
20240503,195700,7494759690,7260,7260,7260,7260,0
20240503,195600,7494759690,7260,7260,7260,7260,0
20240503,195500,7494759690,7260,7260,7260,7260,0
20240503,195400,7494759690,7260,7260,7260,7260,0
20240503,195300,7494759690,7260,7260,7260,7260,0
20240503,195200,7494759690,7260,7260,7260,7260,0
20240503,195100,7494759690,7260,7260,7260,7260,0
20240503,195000,7494759690,7260,7260,7260,7260,0
20240503,194900,7494759690,7260,7260,7260,7260,0
20240503,194800,7494759690,7260,7260,7260,7260,0
20240503,194700,7494759690,7260,7260,7260,7260,0
20240503,194600,7494759690,7260,7260,7260,7260,0
20240503,194500,7494759690,7260,7260,7260,7260,0
20240503,194400,7494759690,7260,7260,7260,7260,0
20240503,194300,7494759690,7260,7260,7260,7260,0
20240503,194200,7494759690,7260,7260,7260,7260,0
20240503,194100,7494759690,7260,7260,7260,7260,0
20240503,194000,7494759690,7260,7260,7260,7260,0
20240503,193900,7494759690,7260,7260,7260,7260,0
20240503,193800,7494759690,7260,7260,7260,7260,0
20240503,193700,7494759690,7260,7260,7260,7260,0
20240503,193600,7494759690,7260,7260,7260,7260,0
20240503,193500,7494759690,7260,7260,7260,7260,0
20240503,193400,7494759690,7260,7260,7260,7260,0
20240503,193300,7494759690,7260,7260,7260,7260,0
20240503,193200,7494759690,7260,7260,7260,7260,0
20240503,193100,7494759690,7260,7260,7260,7260,0
20240503,193000,7494759690,7260,7260,7260,7260,17340
20240503,192900,7494759690,7260,7260,7260,7260,0
20240503,192800,7494759690,7260,7260,7260,7260,0
20240503,192700,7494759690,7260,7260,7260,7260,0
20240503,192600,7494759690,7260,7260,7260,7260,0
20240503,192500,7494759690,7260,7260,7260,7260,0
20240503,192400,7494759690,7260,7260,7260,7260,0
20240503,192300,7494759690,7260,7260,7260,7260,0
20240503,192200,7494759690,7260,7260,7260,7260,0
20240503,192100,7494759690,7260,7260,7260,7260,0
20240503,192000,7494759690,7260,7260,7260,7260,0
20240503,191900,7494759690,7260,7260,7260,7260,0
20240503,191800,7494759690,7260,7260,7260,7260,0
20240503,191700,7494759690,7260,7260,7260,7260,0
20240503,191600,7494759690,7260,7260,7260,7260,0
20240503,191500,7494759690,7260,7260,7260,7260,0
20240503,191400,7494759690,7260,7260,7260,7260,0
20240503,191300,7494759690,7260,7260,7260,7260,0
20240503,191200,7494759690,7260,7260,7260,7260,0
20240503,191100,7494759690,7260,7260,7260,7260,0
20240503,191000,7494759690,7260,7260,7260,7260,0
20240503,190900,7494759690,7260,7260,7260,7260,0
20240503,190800,7494759690,7260,7260,7260,7260,0
20240503,190700,7494759690,7260,7260,7260,7260,0
20240503,190600,7494759690,7260,7260,7260,7260,0
20240503,190500,7494759690,7260,7260,7260,7260,0
20240503,190400,7494759690,7260,7260,7260,7260,0
20240503,190300,7494759690,7260,7260,7260,7260,0
20240503,190200,7494759690,7260,7260,7260,7260,0
20240503,190100,7494759690,7260,7260,7260,7260,0
20240503,190000,7494759690,7260,7260,7260,7260,17340
20240503,185900,7494759690,7260,7260,7260,7260,0
20240503,185800,7494759690,7260,7260,7260,7260,0
20240503,185700,7494759690,7260,7260,7260,7260,0
20240503,185600,7494759690,7260,7260,7260,7260,0
20240503,185500,7494759690,7260,7260,7260,7260,0
20240503,185400,7494759690,7260,7260,7260,7260,0
20240503,185300,7494759690,7260,7260,7260,7260,0
20240503,185200,7494759690,7260,7260,7260,7260,0
20240503,185100,7494759690,7260,7260,7260,7260,0
20240503,185000,7494759690,7260,7260,7260,7260,0
20240503,184900,7494759690,7260,7260,7260,7260,0
20240503,184800,7494759690,7260,7260,7260,7260,0
20240503,184700,7494759690,7260,7260,7260,7260,0
20240503,184600,7494759690,7260,7260,7260,7260,0
20240503,184500,7494759690,7260,7260,7260,7260,0
20240503,184400,7494759690,7260,7260,7260,7260,0
20240503,184300,7494759690,7260,7260,7260,7260,0
20240503,184200,7494759690,7260,7260,7260,7260,0
20240503,184100,7494759690,7260,7260,7260,7260,0
20240503,184000,7494759690,7260,7260,7260,7260,0
20240503,183900,7494759690,7260,7260,7260,7260,0
20240503,183800,7494759690,7260,7260,7260,7260,0
20240503,183700,7494759690,7260,7260,7260,7260,0
20240503,183600,7494759690,7260,7260,7260,7260,0
20240503,183500,7494759690,7260,7260,7260,7260,0
20240503,183400,7494759690,7260,7260,7260,7260,0
20240503,183300,7494759690,7260,7260,7260,7260,0
20240503,183200,7494759690,7260,7260,7260,7260,0
20240503,183100,7494759690,7260,7260,7260,7260,0
20240503,183000,7494759690,7260,7260,7260,7260,17340
20240503,182900,7494759690,7260,7260,7260,7260,0
20240503,182800,7494759690,7260,7260,7260,7260,0
20240503,182700,7494759690,7260,7260,7260,7260,0
20240503,182600,7494759690,7260,7260,7260,7260,0
20240503,182500,7494759690,7260,7260,7260,7260,0
20240503,182400,7494759690,7260,7260,7260,7260,0
20240503,182300,7494759690,7260,7260,7260,7260,0
20240503,182200,7494759690,7260,7260,7260,7260,0
20240503,182100,7494759690,7260,7260,7260,7260,0
20240503,182000,7494759690,7260,7260,7260,7260,0
20240503,181900,7494759690,7260,7260,7260,7260,0
20240503,181800,7494759690,7260,7260,7260,7260,0
20240503,181700,7494759690,7260,7260,7260,7260,0
20240503,181600,7494759690,7260,7260,7260,7260,0
20240503,181500,7494759690,7260,7260,7260,7260,0
20240503,181400,7494759690,7260,7260,7260,7260,0
20240503,181300,7494759690,7260,7260,7260,7260,0
20240503,181200,7494759690,7260,7260,7260,7260,0
20240503,181100,7494759690,7260,7260,7260,7260,0
20240503,181000,7494759690,7260,7260,7260,7260,0
20240503,180900,7494759690,7260,7260,7260,7260,0
20240503,180800,7494759690,7260,7260,7260,7260,0
20240503,180700,7494759690,7260,7260,7260,7260,0
20240503,180600,7494759690,7260,7260,7260,7260,0
20240503,180500,7494759690,7260,7260,7260,7260,0
20240503,180400,7494759690,7260,7260,7260,7260,0
20240503,180300,7494759690,7260,7260,7260,7260,0
20240503,180200,7494759690,7260,7260,7260,7260,0
20240503,180100,7494759690,7260,7260,7260,7260,0
20240503,180000,7494759690,7260,7260,7260,7260,17340
20240503,175900,7494759690,7260,7260,7260,7260,0
20240503,175800,7494759690,7260,7260,7260,7260,0
20240503,175700,7494759690,7260,7260,7260,7260,0
20240503,175600,7494759690,7260,7260,7260,7260,0
20240503,175500,7494759690,7260,7260,7260,7260,0
20240503,175400,7494759690,7260,7260,7260,7260,0
20240503,175300,7494759690,7260,7260,7260,7260,0
20240503,175200,7494759690,7260,7260,7260,7260,0
20240503,175100,7494759690,7260,7260,7260,7260,0
20240503,175000,7494759690,7260,7260,7260,7260,0
20240503,174900,7494759690,7260,7260,7260,7260,0
20240503,174800,7494759690,7260,7260,7260,7260,0
20240503,174700,7494759690,7260,7260,7260,7260,0
20240503,174600,7494759690,7260,7260,7260,7260,0
20240503,174500,7494759690,7260,7260,7260,7260,0
20240503,174400,7494759690,7260,7260,7260,7260,0
20240503,174300,7494759690,7260,7260,7260,7260,0
20240503,174200,7494759690,7260,7260,7260,7260,0
20240503,174100,7494759690,7260,7260,7260,7260,0
20240503,174000,7494759690,7260,7260,7260,7260,0
20240503,173900,7494759690,7260,7260,7260,7260,0
20240503,173800,7494759690,7260,7260,7260,7260,0
20240503,173700,7494759690,7260,7260,7260,7260,0
20240503,173600,7494759690,7260,7260,7260,7260,0
20240503,173500,7494759690,7260,7260,7260,7260,0
20240503,173400,7494759690,7260,7260,7260,7260,0
20240503,173300,7494759690,7260,7260,7260,7260,0
20240503,173200,7494759690,7260,7260,7260,7260,0
20240503,173100,7494759690,7260,7260,7260,7260,0
20240503,173000,7494759690,7260,7260,7260,7260,17340
20240503,172900,7494759690,7260,7260,7260,7260,0
20240503,172800,7494759690,7260,7260,7260,7260,0
20240503,172700,7494759690,7260,7260,7260,7260,0
20240503,172600,7494759690,7260,7260,7260,7260,0
20240503,172500,7494759690,7260,7260,7260,7260,0
20240503,172400,7494759690,7260,7260,7260,7260,0
20240503,172300,7494759690,7260,7260,7260,7260,0
20240503,172200,7494759690,7260,7260,7260,7260,0
20240503,172100,7494759690,7260,7260,7260,7260,0
20240503,172000,7494759690,7260,7260,7260,7260,0
20240503,171900,7494759690,7260,7260,7260,7260,0
20240503,171800,7494759690,7260,7260,7260,7260,0
20240503,171700,7494759690,7260,7260,7260,7260,0
20240503,171600,7494759690,7260,7260,7260,7260,0
20240503,171500,7494759690,7260,7260,7260,7260,0
20240503,171400,7494759690,7260,7260,7260,7260,0
20240503,171300,7494759690,7260,7260,7260,7260,0
20240503,171200,7494759690,7260,7260,7260,7260,0
20240503,171100,7494759690,7260,7260,7260,7260,0
20240503,171000,7494759690,7260,7260,7260,7260,0
20240503,170900,7494759690,7260,7260,7260,7260,0
20240503,170800,7494759690,7260,7260,7260,7260,0
20240503,170700,7494759690,7260,7260,7260,7260,0
20240503,170600,7494759690,7260,7260,7260,7260,0
20240503,170500,7494759690,7260,7260,7260,7260,0
20240503,170400,7494759690,7260,7260,7260,7260,0
20240503,170300,7494759690,7260,7260,7260,7260,0
20240503,170200,7494759690,7260,7260,7260,7260,0
20240503,170100,7494759690,7260,7260,7260,7260,0
20240503,170000,7494759690,7260,7260,7260,7260,17340
20240503,165900,7494759690,7260,7260,7260,7260,0
20240503,165800,7494759690,7260,7260,7260,7260,0
20240503,165700,7494759690,7260,7260,7260,7260,0
20240503,165600,7494759690,7260,7260,7260,7260,0
20240503,165500,7494759690,7260,7260,7260,7260,0
20240503,165400,7494759690,7260,7260,7260,7260,0
20240503,165300,7494759690,7260,7260,7260,7260,0
20240503,165200,7494759690,7260,7260,7260,7260,0
20240503,165100,7494759690,7260,7260,7260,7260,0
20240503,165000,7494759690,7260,7260,7260,7260,0
20240503,164900,7494759690,7260,7260,7260,7260,0
20240503,164800,7494759690,7260,7260,7260,7260,0
20240503,164700,7494759690,7260,7260,7260,7260,0
20240503,164600,7494759690,7260,7260,7260,7260,0
20240503,164500,7494759690,7260,7260,7260,7260,0
20240503,164400,7494759690,7260,7260,7260,7260,0
20240503,164300,7494759690,7260,7260,7260,7260,0
20240503,164200,7494759690,7260,7260,7260,7260,0
20240503,164100,7494759690,7260,7260,7260,7260,0
20240503,164000,7494759690,7260,7260,7260,7260,0
20240503,163900,7494759690,7260,7260,7260,7260,0
20240503,163800,7494759690,7260,7260,7260,7260,0
20240503,163700,7494759690,7260,7260,7260,7260,0
20240503,163600,7494759690,7260,7260,7260,7260,0
20240503,163500,7494759690,7260,7260,7260,7260,0
20240503,163400,7494759690,7260,7260,7260,7260,0
20240503,163300,7494759690,7260,7260,7260,7260,0
20240503,163200,7494759690,7260,7260,7260,7260,0
20240503,163100,7494759690,7260,7260,7260,7260,0
20240503,163000,7494759690,7260,7260,7260,7260,17340
20240503,162900,7494759690,7260,7260,7260,7260,0
20240503,162800,7494759690,7260,7260,7260,7260,0
20240503,162700,7494759690,7260,7260,7260,7260,0
20240503,162600,7494759690,7260,7260,7260,7260,0
20240503,162500,7494759690,7260,7260,7260,7260,0
20240503,162400,7494759690,7260,7260,7260,7260,0
20240503,162300,7494759690,7260,7260,7260,7260,0
20240503,162200,7494759690,7260,7260,7260,7260,0
20240503,162100,7494759690,7260,7260,7260,7260,0
20240503,162000,7494759690,7260,7260,7260,7260,0
20240503,161900,7494759690,7260,7260,7260,7260,0
20240503,161800,7494759690,7260,7260,7260,7260,0
20240503,161700,7494759690,7260,7260,7260,7260,0
20240503,161600,7494759690,7260,7260,7260,7260,0
20240503,161500,7494759690,7260,7260,7260,7260,0
20240503,161400,7494759690,7260,7260,7260,7260,0
20240503,161300,7494759690,7260,7260,7260,7260,0
20240503,161200,7494759690,7260,7260,7260,7260,0
20240503,161100,7494759690,7260,7260,7260,7260,0
20240503,161000,7494759690,7260,7260,7260,7260,0
20240503,160900,7494759690,7260,7260,7260,7260,0
20240503,160800,7494759690,7260,7260,7260,7260,0
20240503,160700,7494759690,7260,7260,7260,7260,0
20240503,160600,7494759690,7260,7260,7260,7260,0
20240503,160500,7494759690,7260,7260,7260,7260,0
20240503,160400,7494759690,7260,7260,7260,7260,0
20240503,160300,7494759690,7260,7260,7260,7260,0
20240503,160200,7494759690,7260,7260,7260,7260,0
20240503,160100,7494759690,7260,7260,7260,7260,0
20240503,160000,7494759690,7260,7260,7260,7260,17340
20240503,155900,7494759690,7260,7260,7260,7260,0
20240503,155800,7494759690,7260,7260,7260,7260,0
20240503,155700,7494759690,7260,7260,7260,7260,0
20240503,155600,7494759690,7260,7260,7260,7260,0
20240503,155500,7494759690,7260,7260,7260,7260,0
20240503,155400,7494759690,7260,7260,7260,7260,0
20240503,155300,7494759690,7260,7260,7260,7260,0
20240503,155200,7494759690,7260,7260,7260,7260,0
20240503,155100,7494759690,7260,7260,7260,7260,0
20240503,155000,7494759690,7260,7260,7260,7260,0
20240503,154900,7494759690,7260,7260,7260,7260,0
20240503,154800,7494759690,7260,7260,7260,7260,0
20240503,154700,7494759690,7260,7260,7260,7260,0
20240503,154600,7494759690,7260,7260,7260,7260,0
20240503,154500,7494759690,7260,7260,7260,7260,0
20240503,154400,7494759690,7260,7260,7260,7260,0
20240503,154300,7494759690,7260,7260,7260,7260,0
20240503,154200,7494759690,7260,7260,7260,7260,0
20240503,154100,7494759690,7260,7260,7260,7260,0
20240503,154000,7494759690,7260,7260,7260,7260,0
20240503,153900,7494759690,7260,7260,7260,7260,0
20240503,153800,7494759690,7260,7260,7260,7260,0
20240503,153700,7494759690,7260,7260,7260,7260,0
20240503,153600,7494759690,7260,7260,7260,7260,0
20240503,153500,7494759690,7260,7260,7260,7260,0
20240503,153400,7494759690,7260,7260,7260,7260,0
20240503,153300,7494759690,7260,7260,7260,7260,0
20240503,153200,7494759690,7260,7260,7260,7260,0
20240503,153100,7494759690,7260,7260,7260,7260,0
20240503,153000,7494759690,7260,7260,7260,7260,34680
20240503,152900,7368871290,7260,7260,7260,7260,0
20240503,152800,7368871290,7260,7260,7260,7260,0
20240503,152700,7368871290,7260,7260,7260,7260,0
20240503,152600,7368871290,7260,7260,7260,7260,0
20240503,152500,7368871290,7260,7260,7260,7260,0
20240503,152400,7368871290,7260,7260,7260,7260,0
20240503,152300,7368871290,7260,7260,7260,7260,0
20240503,152200,7368871290,7260,7260,7260,7260,0
20240503,152100,7368871290,7260,7260,7260,7260,0
20240503,152000,7368871290,7260,7260,7260,7260,0
20240503,151900,7368871290,7260,7240,7260,7240,5230
20240503,151800,7330984280,7240,7250,7260,7240,10760
20240503,151700,7253064190,7250,7240,7260,7240,3097
20240503,151600,7230639340,7250,7240,7280,7220,8351
20240503,151500,7169951820,7240,7190,7240,7190,15150
20240503,151400,7060869120,7190,7180,7190,7180,6912
20240503,151300,7011188210,7180,7180,7190,7180,503
20240503,151200,7007572670,7190,7180,7190,7170,1249
20240503,151100,6998614750,7180,7170,7180,7170,58
20240503,151000,6998198470,7170,7200,7200,7160,3242
20240503,150900,6974931140,7190,7190,7200,7190,4566
20240503,150800,6942087580,7190,7190,7190,7180,396
20240503,150700,6939241340,7190,7190,7190,7190,227
20240503,150600,6937609210,7190,7170,7190,7170,233
20240503,150500,6935937580,7170,7170,7170,7170,35
20240503,150400,6935686630,7180,7190,7190,7170,1526
20240503,150300,6924727780,7180,7170,7180,7160,1685
20240503,150200,6912638910,7170,7170,7180,7170,686
20240503,150100,6907716940,7170,7160,7170,7160,283
20240503,150000,6905688230,7160,7170,7170,7150,357
20240503,145900,6903130180,7170,7150,7170,7150,190
20240503,145800,6901770460,7140,7140,7140,7140,321
20240503,145700,6899478520,7140,7140,7170,7140,1408
20240503,145600,6889411600,7140,7140,7150,7130,45
20240503,145500,6889090050,7130,7120,7150,7120,1875
20240503,145400,6875728030,7120,7140,7140,7120,1593
20240503,145300,6864371240,7140,7160,7160,7140,1387
20240503,145200,6854458390,7160,7170,7180,7160,2522
20240503,145100,6836392100,7180,7180,7180,7180,641
20240503,145000,6831789720,7180,7190,7190,7180,229
20240503,144900,6830145300,7180,7180,7180,7180,37
20240503,144800,6829879640,7180,7180,7180,7180,56
20240503,144700,6829477560,7180,7170,7180,7170,125
20240503,144600,6828580760,7170,7180,7180,7160,1102
20240503,144500,6820679920,7180,7190,7190,7180,378
20240503,144400,6817962110,7190,7180,7190,7180,202
20240503,144300,6816509750,7180,7180,7180,7170,104
20240503,144200,6815763040,7180,7170,7180,7170,165
20240503,144100,6814578980,7170,7170,7180,7170,41
20240503,144000,6814284910,7170,7160,7170,7160,299
20240503,143900,6812141740,7160,7170,7170,7160,56
20240503,143800,6811740270,7170,7180,7180,7160,680
20240503,143700,6806866630,7170,7170,7170,7170,40
20240503,143600,6806579830,7160,7130,7160,7120,3296
20240503,143500,6783045870,7130,7140,7140,7130,495
20240503,143400,6779516450,7140,7140,7140,7130,170
20240503,143300,6778303600,7130,7150,7150,7130,2432
20240503,143200,6760962060,7150,7140,7150,7130,2885
20240503,143100,6740381820,7140,7140,7140,7140,103
20240503,143000,6739646400,7150,7150,7150,7150,3
20240503,142900,6739624950,7150,7150,7150,7150,272
20240503,142800,6737680150,7150,7140,7150,7140,70
20240503,142700,6737180140,7140,7150,7150,7140,383
20240503,142600,6734445510,7140,7150,7150,7140,473
20240503,142500,6731066640,7150,7150,7150,7140,151
20240503,142400,6729987080,7150,7160,7160,7150,147
20240503,142300,6728935230,7160,7160,7160,7160,893
20240503,142200,6722541350,7160,7190,7190,7130,683
20240503,142100,6717650880,7160,7160,7160,7160,1000
20240503,142000,6710490880,7160,7150,7170,7150,383
20240503,141900,6707747370,7130,7150,7150,7130,26
20240503,141800,6707561590,7160,7110,7160,7110,301
20240503,141700,6705413680,7110,7110,7120,7110,2146
20240503,141600,6690151590,7110,7130,7130,7110,1055
20240503,141500,6682636270,7140,7150,7150,7140,535
20240503,141400,6678816360,7150,7150,7150,7150,1025
20240503,141300,6671487610,7150,7120,7150,7120,698
20240503,141200,6666516300,7110,7150,7150,7110,5989
20240503,141100,6623827630,7150,7170,7170,7150,6653
20240503,141000,6576223220,7170,7180,7180,7170,970
20240503,140900,6569268070,7180,7180,7180,7180,1323
20240503,140800,6559768930,7190,7190,7190,7190,216
20240503,140700,6558215890,7190,7190,7190,7190,63
20240503,140600,6557762920,7200,7190,7200,7190,200
20240503,140500,6556323920,7190,7190,7200,7190,690
20240503,140400,6551362770,7190,7200,7200,7190,525
20240503,140300,6547587970,7200,7190,7200,7190,2788
20240503,140200,6527515950,7190,7190,7190,7190,132
20240503,140100,6526566870,7180,7170,7180,7170,405
20240503,140000,6523661760,7180,7170,7180,7170,1800
20240503,135900,6510745260,7180,7180,7180,7170,1854
20240503,135800,6497434980,7190,7200,7200,7190,1320
20240503,135700,6487943280,7200,7200,7200,7190,4284
20240503,135600,6457099480,7200,7210,7210,7200,170
20240503,135500,6455873950,7200,7210,7210,7200,87
20240503,135400,6455246690,7210,7230,7230,7200,2198
20240503,135300,6439391340,7230,7220,7230,7220,412
20240503,135200,6436416690,7220,7230,7230,7220,1463
20240503,135100,6425845080,7230,7230,7240,7220,1033
20240503,135000,6418375800,7230,7240,7260,7220,2066
20240503,134900,6403430110,7240,7250,7270,7240,6731
20240503,134800,6354621990,7260,7270,7270,7260,256
20240503,134700,6352761400,7260,7260,7260,7260,620
20240503,134600,6348260200,7260,7260,7270,7250,613
20240503,134500,6343810280,7250,7250,7250,7250,652
20240503,134400,6339083280,7250,7250,7250,7250,1168
20240503,134300,6330615280,7260,7260,7270,7260,491
20240503,134200,6327050590,7270,7260,7270,7260,116
20240503,134100,6326207330,7260,7260,7270,7260,3897
20240503,134000,6297901910,7270,7280,7290,7260,3920
20240503,133900,6269396180,7290,7270,7290,7270,1754
20240503,133800,6256635770,7280,7280,7290,7270,3458
20240503,133700,6231461260,7270,7260,7270,7250,2873
20240503,133600,6210589410,7250,7250,7260,7250,1140
20240503,133500,6202323860,7250,7250,7250,7240,905
20240503,133400,6195771600,7250,7250,7260,7240,1498
20240503,133300,6184908890,7250,7260,7260,7250,723
20240503,133200,6179666730,7260,7270,7280,7260,1127
20240503,133100,6171474670,7270,7270,7270,7250,1103
20240503,133000,6163464450,7270,7270,7280,7270,2436
20240503,132900,6145745450,7260,7270,7280,7260,3999
20240503,132800,6116662180,7270,7240,7270,7240,3331
20240503,132700,6092477730,7240,7240,7240,7240,351
20240503,132600,6089936490,7230,7230,7230,7230,1
20240503,132500,6089929260,7230,7240,7240,7230,699
20240503,132400,6084873790,7240,7250,7250,7240,771
20240503,132300,6079291650,7250,7250,7250,7250,894
20240503,132200,6072810150,7260,7260,7260,7250,158
20240503,132100,6071663530,7260,7250,7260,7250,722
20240503,132000,6066422810,7260,7240,7260,7240,3022
20240503,131900,6044522920,7240,7230,7240,7230,37
20240503,131800,6044255180,7230,7230,7230,7230,1281
20240503,131700,6034993550,7230,7220,7230,7220,188
20240503,131600,6033635980,7220,7220,7220,7220,497
20240503,131500,6030047640,7230,7210,7230,7210,829
20240503,131400,6024063360,7200,7200,7200,7200,52
20240503,131300,6023688960,7200,7200,7200,7200,8
20240503,131200,6023631360,7190,7190,7190,7190,102
20240503,131100,6022897980,7200,7190,7200,7190,778
20240503,131000,6017296540,7190,7200,7200,7190,140
20240503,130900,6016288550,7190,7190,7190,7190,321
20240503,130800,6013980560,7190,7190,7190,7190,710
20240503,130700,6008875660,7190,7190,7190,7180,139
20240503,130600,6007876800,7190,7190,7190,7190,71
20240503,130500,6007366310,7190,7200,7200,7190,410
20240503,130400,6004417910,7200,7200,7200,7200,321
20240503,130300,6002106710,7200,7210,7210,7190,988
20240503,130200,5994991690,7210,7210,7210,7200,156
20240503,130100,5993868150,7240,7240,7240,7240,0
20240503,130000,5993868150,7240,7230,7240,7230,2482
20240503,125900,5975901150,7240,7200,7240,7200,1662
20240503,125800,5963925070,7190,7160,7190,7160,513
20240503,125700,5960239390,7150,7160,7160,7150,302
20240503,125600,5958079320,7150,7150,7150,7150,696
20240503,125500,5953102920,7150,7170,7170,7150,4821
20240503,125400,5918604330,7180,7180,7190,7180,1400
20240503,125300,5908552230,7180,7210,7210,7180,3313
20240503,125200,5884726050,7210,7210,7220,7210,189
20240503,125100,5883363350,7210,7210,7230,7200,905
20240503,125000,5876839370,7200,7200,7240,7200,5767
20240503,124900,5835225610,7250,7190,7250,7190,22010
20240503,124800,5675740690,7190,7190,7190,7190,839
20240503,124700,5669708280,7190,7190,7210,7190,1901
20240503,124600,5656039360,7190,7220,7220,7190,377
20240503,124500,5653328470,7190,7210,7220,7180,164
20240503,124400,5652145750,7210,7200,7210,7180,1205
20240503,124300,5643489090,7190,7200,7210,7190,422
20240503,124200,5640452580,7210,7190,7210,7190,380
20240503,124100,5637715590,7200,7200,7200,7200,637
20240503,124000,5633129190,7200,7210,7220,7200,203
20240503,123900,5631666470,7210,7200,7210,7200,868
20240503,123800,5625408200,7200,7230,7240,7200,1023
20240503,123700,5618020500,7240,7240,7240,7240,637
20240503,123600,5613408620,7240,7230,7240,7230,1656
20240503,123500,5601432060,7240,7240,7240,7220,1529
20240503,123400,5590365020,7240,7220,7240,7220,6761
20240503,123300,5541425500,7220,7190,7220,7190,5027
20240503,123200,5505195990,7180,7180,7180,7170,306
20240503,123100,5503001090,7170,7180,7180,7170,152
20240503,123000,5501909780,7180,7190,7190,7170,966
20240503,122900,5494970210,7190,7180,7190,7180,569
20240503,122800,5490882690,7190,7190,7210,7190,8204
20240503,122700,5431830570,7180,7180,7180,7180,0
20240503,122600,5431830570,7180,7190,7190,7180,309
20240503,122500,5429610510,7190,7190,7190,7190,120
20240503,122400,5428747710,7190,7190,7190,7190,614
20240503,122300,5424333050,7180,7180,7180,7180,220
20240503,122200,5422753450,7190,7180,7190,7180,907
20240503,122100,5416240560,7170,7180,7180,7150,1905
20240503,122000,5402594370,7180,7170,7190,7170,10
20240503,121900,5402522570,7170,7190,7190,7170,775
20240503,121800,5396957090,7190,7200,7200,7190,637
20240503,121700,5392370700,7190,7200,7200,7190,395
20240503,121600,5389530510,7190,7190,7190,7190,312
20240503,121500,5387287230,7190,7190,7190,7190,227
20240503,121400,5385655100,7190,7190,7190,7190,83
20240503,121300,5385058330,7190,7190,7190,7190,97
20240503,121200,5384360900,7180,7180,7180,7180,117
20240503,121100,5383520840,7180,7150,7180,7140,458
20240503,121000,5380242760,7150,7160,7160,7140,2604
20240503,120900,5361619990,7160,7190,7190,7160,2055
20240503,120800,5346875140,7190,7180,7190,7180,162
20240503,120700,5345710860,7180,7190,7190,7180,27
20240503,120600,5345516850,7190,7190,7190,7190,36
20240503,120500,5345258010,7190,7190,7200,7190,140
20240503,120400,5344251120,7200,7200,7200,7200,1
20240503,120300,5344243920,7190,7200,7200,7190,199
20240503,120200,5342811130,7200,7200,7200,7190,3210
20240503,120100,5319714670,7200,7230,7230,7200,2396
20240503,120000,5302442580,7230,7210,7230,7200,349
20240503,115900,5299926630,7210,7210,7230,7210,1417
20240503,115800,5289689730,7210,7220,7220,7210,232
20240503,115700,5288016610,7220,7230,7240,7220,1752
20240503,115600,5275360730,7220,7230,7230,7220,1475
20240503,115500,5264697240,7240,7220,7240,7220,2049
20240503,115400,5249878220,7230,7220,7230,7220,4447
20240503,115300,5217728750,7220,7190,7230,7190,29207
20240503,115200,5007238410,7200,7200,7200,7190,2768
20240503,115100,4987308820,7190,7180,7190,7180,364
20240503,115000,4984692040,7180,7190,7190,7180,1540
20240503,114900,4973623310,7190,7190,7190,7190,503
20240503,114800,4970006740,7190,7190,7190,7160,1279
20240503,114700,4960824360,7180,7190,7190,7180,647
20240503,114600,4956172600,7190,7190,7190,7190,170
20240503,114500,4954950300,7190,7160,7190,7160,3798
20240503,114400,4927693750,7160,7150,7160,7140,274
20240503,114300,4925734740,7140,7140,7140,7140,191
20240503,114200,4924371000,7140,7140,7140,7140,210
20240503,114100,4922871600,7140,7150,7150,7140,263
20240503,114000,4920992680,7140,7140,7150,7140,121
20240503,113900,4920127840,7140,7150,7160,7140,3824
20240503,113800,4892786740,7150,7150,7160,7150,1026
20240503,113700,4885450790,7150,7160,7160,7140,547
20240503,113600,4881538520,7160,7160,7160,7130,2880
20240503,113500,4860917870,7160,7150,7160,7130,1277
20240503,113400,4851787820,7150,7130,7150,7130,293
20240503,113300,4849698490,7130,7110,7130,7110,1080
20240503,113200,4842008030,7110,7110,7110,7110,238
20240503,113100,4840315850,7100,7090,7100,7060,1760
20240503,113000,4827836770,7090,7130,7130,7070,19405
20240503,112900,4690539360,7120,7160,7160,7100,11801
20240503,112800,4606242520,7160,7170,7170,7150,3243
20240503,112700,4583025790,7170,7180,7180,7170,239
20240503,112600,4581310650,7170,7170,7170,7170,40
20240503,112500,4581023850,7170,7170,7170,7170,418
20240503,112400,4578026790,7170,7170,7170,7170,156
20240503,112300,4576908270,7170,7180,7180,7150,394
20240503,112200,4574081500,7180,7170,7180,7170,570
20240503,112100,4569989600,7170,7170,7170,7150,982
20240503,112000,4562954820,7170,7180,7180,7170,423
20240503,111900,4559919480,7180,7200,7200,7180,2689
20240503,111800,4540575850,7200,7190,7200,7190,7321
20240503,111700,4487885190,7170,7170,7180,7170,3152
20240503,111600,4465260490,7170,7160,7170,7160,2039
20240503,111500,4450641360,7160,7150,7160,7150,1238
20240503,111400,4441783470,7130,7150,7150,7130,2398
20240503,111300,4424648440,7150,7150,7150,7140,3200
20240503,111200,4401776440,7140,7140,7140,7140,442
20240503,111100,4398620560,7110,7120,7130,7110,175
20240503,111000,4397373180,7110,7130,7130,7110,147
20240503,110900,4396326570,7130,7120,7130,7110,545
20240503,110800,4392446750,7120,7120,7120,7120,79
20240503,110700,4391884270,7120,7130,7130,7120,605
20240503,110600,4387570630,7140,7140,7140,7140,280
20240503,110500,4385571430,7130,7140,7150,7130,3891
20240503,110400,4357775090,7140,7100,7140,7090,3840
20240503,110300,4330420470,7090,7090,7090,7090,521
20240503,110200,4326726580,7090,7100,7100,7090,49
20240503,110100,4326378790,7110,7110,7110,7110,0
20240503,110000,4326378790,7110,7110,7110,7110,438
20240503,105900,4323264610,7100,7080,7100,7080,1592
20240503,105800,4311963010,7080,7080,7080,7080,80
20240503,105700,4311396610,7080,7080,7080,7070,2493
20240503,105600,4293749010,7080,7080,7080,7080,50
20240503,105500,4293395010,7080,7090,7090,7080,404
20240503,105400,4290533630,7100,7100,7100,7100,151
20240503,105300,4289461530,7080,7080,7080,7080,25
20240503,105200,4289284530,7080,7090,7090,7070,193
20240503,105100,4287919420,7090,7090,7100,7070,1279
20240503,105000,4278855420,7090,7050,7090,7050,101
20240503,104900,4278143310,7050,7040,7050,7030,1076
20240503,104800,4270562770,7040,7060,7060,7040,4313
20240503,104700,4240161770,7060,7070,7070,7060,731
20240503,104600,4234996060,7070,7080,7080,7070,1316
20240503,104500,4225689440,7080,7080,7080,7080,213
20240503,104400,4224181400,7070,7070,7080,7070,596
20240503,104300,4219967610,7070,7070,7070,7070,1338
20240503,104200,4210507950,7070,7080,7080,7070,154
20240503,104100,4209418780,7080,7080,7080,7080,112
20240503,104000,4208625820,7070,7100,7100,7070,2725
20240503,103900,4189329490,7100,7130,7130,7100,1438
20240503,103800,4179104540,7130,7120,7130,7120,15
20240503,103700,4178997720,7130,7120,7130,7110,2267
20240503,103600,4162847060,7120,7120,7120,7080,514
20240503,103500,4159198000,7120,7090,7120,7080,3370
20240503,103400,4135262580,7090,7100,7100,7090,2639
20240503,103300,4116525800,7110,7110,7110,7100,141
20240503,103200,4115523380,7120,7140,7140,7110,2520
20240503,103100,4097574920,7140,7150,7150,7140,663
20240503,103000,4092841050,7150,7150,7150,7150,706
20240503,102900,4087793150,7140,7140,7150,7140,938
20240503,102800,4081095810,7130,7120,7130,7120,1642
20240503,102700,4069389150,7130,7120,7130,7110,676
20240503,102600,4064574490,7120,7120,7120,7110,1550
20240503,102500,4053539490,7120,7100,7120,7100,1521
20240503,102400,4042726270,7100,7100,7120,7090,2316
20240503,102300,4026278610,7100,7090,7100,7090,613
20240503,102200,4021932120,7090,7080,7090,7080,1157
20240503,102100,4013738410,7080,7080,7080,7080,322
20240503,102000,4011458650,7080,7040,7090,7040,579
20240503,101900,4007373660,7040,7040,7080,7040,386
20240503,101800,4004645220,7040,7040,7040,7030,1040
20240503,101700,3997324100,7040,7050,7090,7040,810
20240503,101600,3991617990,7050,7070,7070,7050,558
20240503,101500,3987683890,7050,7060,7070,7050,239
20240503,101400,3985997160,7050,7030,7050,7030,40
20240503,101300,3985715940,7040,7060,7060,7040,803
20240503,101200,3980062560,7060,7060,7070,7050,1237
20240503,101100,3971332010,7060,7090,7090,7060,263
20240503,101000,3969469890,7100,7090,7100,7090,617
20240503,100900,3965093770,7080,7080,7080,7060,277
20240503,100800,3963137810,7080,7090,7090,7070,256
20240503,100700,3961325650,7090,7070,7090,7070,231
20240503,100600,3959688380,7070,7070,7070,7070,202
20240503,100500,3958260240,7070,7060,7090,7060,287
20240503,100400,3956230520,7050,7010,7050,7000,2414
20240503,100300,3939247900,7000,7010,7030,6990,10936
20240503,100200,3862721420,7010,7040,7040,7010,6310
20240503,100100,3818403270,7040,7050,7060,7040,361
20240503,100000,3815858100,7050,7090,7090,7040,3006
20240503,095900,3794626560,7090,7110,7110,7090,1077
20240503,095800,3786985220,7110,7120,7120,7100,576
20240503,095700,3782891150,7120,7110,7120,7090,2658
20240503,095600,3764021630,7130,7100,7130,7100,3415
20240503,095500,3739754220,7100,7100,7100,7100,1616
20240503,095400,3728280620,7100,7070,7100,7070,2725
20240503,095300,3708963070,7070,7100,7100,7070,1694
20240503,095200,3696960180,7100,7110,7150,7090,2619
20240503,095100,3678339960,7110,7100,7120,7090,2330
20240503,095000,3661803320,7100,7170,7170,7080,7615
20240503,094900,3607505500,7170,7200,7200,7170,6056
20240503,094800,3563981880,7190,7160,7200,7160,5427
20240503,094700,3524994680,7150,7110,7160,7110,4615
20240503,094600,3492087460,7110,7040,7110,7040,15085
20240503,094500,3385215110,7050,7060,7060,7040,2257
20240503,094400,3369301380,7060,7040,7060,7040,2987
20240503,094300,3348231670,7040,7030,7050,7030,3206
20240503,094200,3325680380,7030,7000,7030,6990,2620
20240503,094100,3307291680,7000,7030,7030,7000,2602
20240503,094000,3289057020,7030,7050,7050,7010,1366
20240503,093900,3279451490,7040,7040,7050,7040,2672
20240503,093800,3260625300,7040,7020,7040,7010,3579
20240503,093700,3235468200,7020,6970,7020,6970,3177
20240503,093600,3213215960,6970,6970,7010,6950,2965
20240503,093500,3192530340,6970,6980,6980,6960,1231
20240503,093400,3183957950,6980,6980,6980,6980,211
20240503,093300,3182485170,6990,6990,6990,6970,2863
20240503,093200,3162504960,6970,6990,6990,6970,1556
20240503,093100,3151642120,6990,7000,7010,6990,1580
20240503,093000,3140583910,7000,7000,7010,6990,546
20240503,092900,3136762500,7000,6990,7010,6980,1672
20240503,092800,3125048510,6970,6970,7010,6970,1252
20240503,092700,3116309450,6980,7020,7020,6970,5318
20240503,092600,3079099040,7020,7040,7040,7010,4712
20240503,092500,3046047080,7030,7000,7050,7000,17202
20240503,092400,2925166620,7000,6980,7010,6980,893
20240503,092300,2918926140,6970,7020,7020,6950,9724
20240503,092200,2850890880,7010,7020,7020,7010,418
20240503,092100,2847958970,7030,7010,7030,7010,4464
20240503,092000,2816658000,7010,6980,7040,6980,10329
20240503,091900,2744269560,6990,6930,6990,6930,2545
20240503,091800,2726579900,6960,6920,6960,6890,6579
20240503,091700,2681072290,6910,6930,6960,6890,9297
20240503,091600,2616762960,6960,6860,6980,6760,22502
20240503,091500,2462898700,6860,6970,6990,6850,32008
20240503,091400,2241251520,6990,7020,7050,6970,31042
20240503,091300,2024168600,7030,7050,7060,7030,3003
20240503,091200,2003003210,7050,7000,7060,6990,7489
20240503,091100,1950388350,7000,7010,7010,6970,15935
20240503,091000,1838892460,7000,7100,7140,7000,10761
20240503,090900,1762854330,7100,7150,7160,7040,13671
20240503,090800,1665520950,7150,7030,7150,7000,8968
20240503,090700,1601916710,7040,7040,7070,6990,18934
20240503,090600,1469111340,7070,7080,7100,7050,17048
20240503,090500,1348603240,7070,7200,7230,7070,27684
20240503,090400,1150648560,7200,7290,7320,7200,48954
20240503,090300,795457210,7320,7200,7320,7200,20219
20240503,090200,648715570,7220,7090,7320,7070,27801
20240503,090100,448861650,7040,7100,7100,6980,21711
20240503,090000,296410700,7060,6970,7140,6970,42268