KissMeData/175140/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,202500,2847544590,7180,7180,7180,7180,7877
20240509,202400,2847544590,7180,7180,7180,7180,0
20240509,202300,2847544590,7180,7180,7180,7180,0
20240509,202200,2847544590,7180,7180,7180,7180,0
20240509,202100,2847544590,7180,7180,7180,7180,0
20240509,202000,2847544590,7180,7180,7180,7180,0
20240509,201900,2847544590,7180,7180,7180,7180,0
20240509,201800,2847544590,7180,7180,7180,7180,0
20240509,201700,2847544590,7180,7180,7180,7180,0
20240509,201600,2847544590,7180,7180,7180,7180,0
20240509,201500,2847544590,7180,7180,7180,7180,0
20240509,201400,2847544590,7180,7180,7180,7180,0
20240509,201300,2847544590,7180,7180,7180,7180,0
20240509,201200,2847544590,7180,7180,7180,7180,0
20240509,201100,2847544590,7180,7180,7180,7180,0
20240509,201000,2847544590,7180,7180,7180,7180,0
20240509,200900,2847544590,7180,7180,7180,7180,0
20240509,200800,2847544590,7180,7180,7180,7180,0
20240509,200700,2847544590,7180,7180,7180,7180,0
20240509,200600,2847544590,7180,7180,7180,7180,0
20240509,200500,2847544590,7180,7180,7180,7180,0
20240509,200400,2847544590,7180,7180,7180,7180,0
20240509,200300,2847544590,7180,7180,7180,7180,0
20240509,200200,2847544590,7180,7180,7180,7180,0
20240509,200100,2847544590,7180,7180,7180,7180,0
20240509,200000,2847544590,7180,7180,7180,7180,0
20240509,195900,2847544590,7180,7180,7180,7180,0
20240509,195800,2847544590,7180,7180,7180,7180,0
20240509,195700,2847544590,7180,7180,7180,7180,0
20240509,195600,2847544590,7180,7180,7180,7180,0
20240509,195500,2847544590,7180,7180,7180,7180,7877
20240509,195400,2847544590,7180,7180,7180,7180,0
20240509,195300,2847544590,7180,7180,7180,7180,0
20240509,195200,2847544590,7180,7180,7180,7180,0
20240509,195100,2847544590,7180,7180,7180,7180,0
20240509,195000,2847544590,7180,7180,7180,7180,0
20240509,194900,2847544590,7180,7180,7180,7180,0
20240509,194800,2847544590,7180,7180,7180,7180,0
20240509,194700,2847544590,7180,7180,7180,7180,0
20240509,194600,2847544590,7180,7180,7180,7180,0
20240509,194500,2847544590,7180,7180,7180,7180,0
20240509,194400,2847544590,7180,7180,7180,7180,0
20240509,194300,2847544590,7180,7180,7180,7180,0
20240509,194200,2847544590,7180,7180,7180,7180,0
20240509,194100,2847544590,7180,7180,7180,7180,0
20240509,194000,2847544590,7180,7180,7180,7180,0
20240509,193900,2847544590,7180,7180,7180,7180,0
20240509,193800,2847544590,7180,7180,7180,7180,0
20240509,193700,2847544590,7180,7180,7180,7180,0
20240509,193600,2847544590,7180,7180,7180,7180,0
20240509,193500,2847544590,7180,7180,7180,7180,0
20240509,193400,2847544590,7180,7180,7180,7180,0
20240509,193300,2847544590,7180,7180,7180,7180,0
20240509,193200,2847544590,7180,7180,7180,7180,0
20240509,193100,2847544590,7180,7180,7180,7180,0
20240509,193000,2847544590,7180,7180,7180,7180,0
20240509,192900,2847544590,7180,7180,7180,7180,0
20240509,192800,2847544590,7180,7180,7180,7180,0
20240509,192700,2847544590,7180,7180,7180,7180,0
20240509,192600,2847544590,7180,7180,7180,7180,0
20240509,192500,2847544590,7180,7180,7180,7180,7877
20240509,192400,2847544590,7180,7180,7180,7180,0
20240509,192300,2847544590,7180,7180,7180,7180,0
20240509,192200,2847544590,7180,7180,7180,7180,0
20240509,192100,2847544590,7180,7180,7180,7180,0
20240509,192000,2847544590,7180,7180,7180,7180,0
20240509,191900,2847544590,7180,7180,7180,7180,0
20240509,191800,2847544590,7180,7180,7180,7180,0
20240509,191700,2847544590,7180,7180,7180,7180,0
20240509,191600,2847544590,7180,7180,7180,7180,0
20240509,191500,2847544590,7180,7180,7180,7180,0
20240509,191400,2847544590,7180,7180,7180,7180,0
20240509,191300,2847544590,7180,7180,7180,7180,0
20240509,191200,2847544590,7180,7180,7180,7180,0
20240509,191100,2847544590,7180,7180,7180,7180,0
20240509,191000,2847544590,7180,7180,7180,7180,0
20240509,190900,2847544590,7180,7180,7180,7180,0
20240509,190800,2847544590,7180,7180,7180,7180,0
20240509,190700,2847544590,7180,7180,7180,7180,0
20240509,190600,2847544590,7180,7180,7180,7180,0
20240509,190500,2847544590,7180,7180,7180,7180,0
20240509,190400,2847544590,7180,7180,7180,7180,0
20240509,190300,2847544590,7180,7180,7180,7180,0
20240509,190200,2847544590,7180,7180,7180,7180,0
20240509,190100,2847544590,7180,7180,7180,7180,0
20240509,190000,2847544590,7180,7180,7180,7180,0
20240509,185900,2847544590,7180,7180,7180,7180,0
20240509,185800,2847544590,7180,7180,7180,7180,0
20240509,185700,2847544590,7180,7180,7180,7180,0
20240509,185600,2847544590,7180,7180,7180,7180,0
20240509,185500,2847544590,7180,7180,7180,7180,7877
20240509,185400,2847544590,7180,7180,7180,7180,0
20240509,185300,2847544590,7180,7180,7180,7180,0
20240509,185200,2847544590,7180,7180,7180,7180,0
20240509,185100,2847544590,7180,7180,7180,7180,0
20240509,185000,2847544590,7180,7180,7180,7180,0
20240509,184900,2847544590,7180,7180,7180,7180,0
20240509,184800,2847544590,7180,7180,7180,7180,0
20240509,184700,2847544590,7180,7180,7180,7180,0
20240509,184600,2847544590,7180,7180,7180,7180,0
20240509,184500,2847544590,7180,7180,7180,7180,0
20240509,184400,2847544590,7180,7180,7180,7180,0
20240509,184300,2847544590,7180,7180,7180,7180,0
20240509,184200,2847544590,7180,7180,7180,7180,0
20240509,184100,2847544590,7180,7180,7180,7180,0
20240509,184000,2847544590,7180,7180,7180,7180,0
20240509,183900,2847544590,7180,7180,7180,7180,0
20240509,183800,2847544590,7180,7180,7180,7180,0
20240509,183700,2847544590,7180,7180,7180,7180,0
20240509,183600,2847544590,7180,7180,7180,7180,0
20240509,183500,2847544590,7180,7180,7180,7180,0
20240509,183400,2847544590,7180,7180,7180,7180,0
20240509,183300,2847544590,7180,7180,7180,7180,0
20240509,183200,2847544590,7180,7180,7180,7180,0
20240509,183100,2847544590,7180,7180,7180,7180,0
20240509,183000,2847544590,7180,7180,7180,7180,0
20240509,182900,2847544590,7180,7180,7180,7180,0
20240509,182800,2847544590,7180,7180,7180,7180,0
20240509,182700,2847544590,7180,7180,7180,7180,0
20240509,182600,2847544590,7180,7180,7180,7180,0
20240509,182500,2847544590,7180,7180,7180,7180,7877
20240509,182400,2847544590,7180,7180,7180,7180,0
20240509,182300,2847544590,7180,7180,7180,7180,0
20240509,182200,2847544590,7180,7180,7180,7180,0
20240509,182100,2847544590,7180,7180,7180,7180,0
20240509,182000,2847544590,7180,7180,7180,7180,0
20240509,181900,2847544590,7180,7180,7180,7180,0
20240509,181800,2847544590,7180,7180,7180,7180,0
20240509,181700,2847544590,7180,7180,7180,7180,0
20240509,181600,2847544590,7180,7180,7180,7180,0
20240509,181500,2847544590,7180,7180,7180,7180,0
20240509,181400,2847544590,7180,7180,7180,7180,0
20240509,181300,2847544590,7180,7180,7180,7180,0
20240509,181200,2847544590,7180,7180,7180,7180,0
20240509,181100,2847544590,7180,7180,7180,7180,0
20240509,181000,2847544590,7180,7180,7180,7180,0
20240509,180900,2847544590,7180,7180,7180,7180,0
20240509,180800,2847544590,7180,7180,7180,7180,0
20240509,180700,2847544590,7180,7180,7180,7180,0
20240509,180600,2847544590,7180,7180,7180,7180,0
20240509,180500,2847544590,7180,7180,7180,7180,0
20240509,180400,2847544590,7180,7180,7180,7180,0
20240509,180300,2847544590,7180,7180,7180,7180,0
20240509,180200,2847544590,7180,7180,7180,7180,0
20240509,180100,2847544590,7180,7180,7180,7180,0
20240509,180000,2847544590,7180,7180,7180,7180,0
20240509,175900,2847544590,7180,7180,7180,7180,0
20240509,175800,2847544590,7180,7180,7180,7180,0
20240509,175700,2847544590,7180,7180,7180,7180,0
20240509,175600,2847544590,7180,7180,7180,7180,0
20240509,175500,2847544590,7180,7180,7180,7180,7877
20240509,175400,2847544590,7180,7180,7180,7180,0
20240509,175300,2847544590,7180,7180,7180,7180,0
20240509,175200,2847544590,7180,7180,7180,7180,0
20240509,175100,2847544590,7180,7180,7180,7180,0
20240509,175000,2847544590,7180,7180,7180,7180,0
20240509,174900,2847544590,7180,7180,7180,7180,0
20240509,174800,2847544590,7180,7180,7180,7180,0
20240509,174700,2847544590,7180,7180,7180,7180,0
20240509,174600,2847544590,7180,7180,7180,7180,0
20240509,174500,2847544590,7180,7180,7180,7180,0
20240509,174400,2847544590,7180,7180,7180,7180,0
20240509,174300,2847544590,7180,7180,7180,7180,0
20240509,174200,2847544590,7180,7180,7180,7180,0
20240509,174100,2847544590,7180,7180,7180,7180,0
20240509,174000,2847544590,7180,7180,7180,7180,0
20240509,173900,2847544590,7180,7180,7180,7180,0
20240509,173800,2847544590,7180,7180,7180,7180,0
20240509,173700,2847544590,7180,7180,7180,7180,0
20240509,173600,2847544590,7180,7180,7180,7180,0
20240509,173500,2847544590,7180,7180,7180,7180,0
20240509,173400,2847544590,7180,7180,7180,7180,0
20240509,173300,2847544590,7180,7180,7180,7180,0
20240509,173200,2847544590,7180,7180,7180,7180,0
20240509,173100,2847544590,7180,7180,7180,7180,0
20240509,173000,2847544590,7180,7180,7180,7180,0
20240509,172900,2847544590,7180,7180,7180,7180,0
20240509,172800,2847544590,7180,7180,7180,7180,0
20240509,172700,2847544590,7180,7180,7180,7180,0
20240509,172600,2847544590,7180,7180,7180,7180,0
20240509,172500,2847544590,7180,7180,7180,7180,7877
20240509,172400,2847544590,7180,7180,7180,7180,0
20240509,172300,2847544590,7180,7180,7180,7180,0
20240509,172200,2847544590,7180,7180,7180,7180,0
20240509,172100,2847544590,7180,7180,7180,7180,0
20240509,172000,2847544590,7180,7180,7180,7180,0
20240509,171900,2847544590,7180,7180,7180,7180,0
20240509,171800,2847544590,7180,7180,7180,7180,0
20240509,171700,2847544590,7180,7180,7180,7180,0
20240509,171600,2847544590,7180,7180,7180,7180,0
20240509,171500,2847544590,7180,7180,7180,7180,0
20240509,171400,2847544590,7180,7180,7180,7180,0
20240509,171300,2847544590,7180,7180,7180,7180,0
20240509,171200,2847544590,7180,7180,7180,7180,0
20240509,171100,2847544590,7180,7180,7180,7180,0
20240509,171000,2847544590,7180,7180,7180,7180,0
20240509,170900,2847544590,7180,7180,7180,7180,0
20240509,170800,2847544590,7180,7180,7180,7180,0
20240509,170700,2847544590,7180,7180,7180,7180,0
20240509,170600,2847544590,7180,7180,7180,7180,0
20240509,170500,2847544590,7180,7180,7180,7180,0
20240509,170400,2847544590,7180,7180,7180,7180,0
20240509,170300,2847544590,7180,7180,7180,7180,0
20240509,170200,2847544590,7180,7180,7180,7180,0
20240509,170100,2847544590,7180,7180,7180,7180,0
20240509,170000,2847544590,7180,7180,7180,7180,0
20240509,165900,2847544590,7180,7180,7180,7180,0
20240509,165800,2847544590,7180,7180,7180,7180,0
20240509,165700,2847544590,7180,7180,7180,7180,0
20240509,165600,2847544590,7180,7180,7180,7180,0
20240509,165500,2847544590,7180,7180,7180,7180,7877
20240509,165400,2847544590,7180,7180,7180,7180,0
20240509,165300,2847544590,7180,7180,7180,7180,0
20240509,165200,2847544590,7180,7180,7180,7180,0
20240509,165100,2847544590,7180,7180,7180,7180,0
20240509,165000,2847544590,7180,7180,7180,7180,0
20240509,164900,2847544590,7180,7180,7180,7180,0
20240509,164800,2847544590,7180,7180,7180,7180,0
20240509,164700,2847544590,7180,7180,7180,7180,0
20240509,164600,2847544590,7180,7180,7180,7180,0
20240509,164500,2847544590,7180,7180,7180,7180,0
20240509,164400,2847544590,7180,7180,7180,7180,0
20240509,164300,2847544590,7180,7180,7180,7180,0
20240509,164200,2847544590,7180,7180,7180,7180,0
20240509,164100,2847544590,7180,7180,7180,7180,0
20240509,164000,2847544590,7180,7180,7180,7180,0
20240509,163900,2847544590,7180,7180,7180,7180,0
20240509,163800,2847544590,7180,7180,7180,7180,0
20240509,163700,2847544590,7180,7180,7180,7180,0
20240509,163600,2847544590,7180,7180,7180,7180,0
20240509,163500,2847544590,7180,7180,7180,7180,0
20240509,163400,2847544590,7180,7180,7180,7180,0
20240509,163300,2847544590,7180,7180,7180,7180,0
20240509,163200,2847544590,7180,7180,7180,7180,0
20240509,163100,2847544590,7180,7180,7180,7180,0
20240509,163000,2847544590,7180,7180,7180,7180,0
20240509,162900,2847544590,7180,7180,7180,7180,0
20240509,162800,2847544590,7180,7180,7180,7180,0
20240509,162700,2847544590,7180,7180,7180,7180,0
20240509,162600,2847544590,7180,7180,7180,7180,0
20240509,162500,2847544590,7180,7180,7180,7180,7877
20240509,162400,2847544590,7180,7180,7180,7180,0
20240509,162300,2847544590,7180,7180,7180,7180,0
20240509,162200,2847544590,7180,7180,7180,7180,0
20240509,162100,2847544590,7180,7180,7180,7180,0
20240509,162000,2847544590,7180,7180,7180,7180,0
20240509,161900,2847544590,7180,7180,7180,7180,0
20240509,161800,2847544590,7180,7180,7180,7180,0
20240509,161700,2847544590,7180,7180,7180,7180,0
20240509,161600,2847544590,7180,7180,7180,7180,0
20240509,161500,2847544590,7180,7180,7180,7180,0
20240509,161400,2847544590,7180,7180,7180,7180,0
20240509,161300,2847544590,7180,7180,7180,7180,0
20240509,161200,2847544590,7180,7180,7180,7180,0
20240509,161100,2847544590,7180,7180,7180,7180,0
20240509,161000,2847544590,7180,7180,7180,7180,0
20240509,160900,2847544590,7180,7180,7180,7180,0
20240509,160800,2847544590,7180,7180,7180,7180,0
20240509,160700,2847544590,7180,7180,7180,7180,0
20240509,160600,2847544590,7180,7180,7180,7180,0
20240509,160500,2847544590,7180,7180,7180,7180,0
20240509,160400,2847544590,7180,7180,7180,7180,0
20240509,160300,2847544590,7180,7180,7180,7180,0
20240509,160200,2847544590,7180,7180,7180,7180,0
20240509,160100,2847544590,7180,7180,7180,7180,0
20240509,160000,2847544590,7180,7180,7180,7180,0
20240509,155900,2847544590,7180,7180,7180,7180,0
20240509,155800,2847544590,7180,7180,7180,7180,0
20240509,155700,2847544590,7180,7180,7180,7180,0
20240509,155600,2847544590,7180,7180,7180,7180,0
20240509,155500,2847544590,7180,7180,7180,7180,7877
20240509,155400,2847544590,7180,7180,7180,7180,0
20240509,155300,2847544590,7180,7180,7180,7180,0
20240509,155200,2847544590,7180,7180,7180,7180,0
20240509,155100,2847544590,7180,7180,7180,7180,0
20240509,155000,2847544590,7180,7180,7180,7180,0
20240509,154900,2847544590,7180,7180,7180,7180,0
20240509,154800,2847544590,7180,7180,7180,7180,0
20240509,154700,2847544590,7180,7180,7180,7180,0
20240509,154600,2847544590,7180,7180,7180,7180,0
20240509,154500,2847544590,7180,7180,7180,7180,0
20240509,154400,2847544590,7180,7180,7180,7180,0
20240509,154300,2847544590,7180,7180,7180,7180,0
20240509,154200,2847544590,7180,7180,7180,7180,0
20240509,154100,2847544590,7180,7180,7180,7180,0
20240509,154000,2847544590,7180,7180,7180,7180,0
20240509,153900,2847544590,7180,7180,7180,7180,0
20240509,153800,2847544590,7180,7180,7180,7180,0
20240509,153700,2847544590,7180,7180,7180,7180,0
20240509,153600,2847544590,7180,7180,7180,7180,0
20240509,153500,2847544590,7180,7180,7180,7180,0
20240509,153400,2847544590,7180,7180,7180,7180,0
20240509,153300,2847544590,7180,7180,7180,7180,0
20240509,153200,2847544590,7180,7180,7180,7180,0
20240509,153100,2847544590,7180,7180,7180,7180,0
20240509,153000,2847544590,7180,7180,7180,7180,7877
20240509,152900,2790987730,7180,7180,7180,7180,0
20240509,152800,2790987730,7180,7180,7180,7180,0
20240509,152700,2790987730,7180,7180,7180,7180,0
20240509,152600,2790987730,7180,7180,7180,7180,0
20240509,152500,2790987730,7180,7180,7180,7180,0
20240509,152400,2790987730,7180,7180,7180,7180,0
20240509,152300,2790987730,7180,7180,7180,7180,0
20240509,152200,2790987730,7180,7180,7180,7180,0
20240509,152100,2790987730,7180,7180,7180,7180,0
20240509,152000,2790987730,7180,7180,7180,7180,0
20240509,151900,2790987730,7180,7200,7200,7180,3224
20240509,151800,2767816920,7200,7180,7210,7180,3400
20240509,151700,2743336070,7180,7200,7200,7180,4819
20240509,151600,2708701750,7190,7200,7210,7190,619
20240509,151500,2704246560,7200,7170,7200,7170,671
20240509,151400,2699417460,7170,7170,7180,7170,1185
20240509,151300,2690920710,7160,7170,7170,7150,2157
20240509,151200,2675474860,7170,7170,7170,7160,2461
20240509,151100,2657839350,7170,7170,7170,7160,1688
20240509,151000,2645745150,7170,7210,7220,7170,17509
20240509,150900,2519685280,7220,7230,7230,7210,6969
20240509,150800,2469404260,7230,7230,7230,7230,357
20240509,150700,2466823150,7230,7230,7230,7230,100
20240509,150600,2466100150,7230,7230,7240,7230,1694
20240509,150500,2453852220,7240,7250,7250,7230,800
20240509,150400,2448062830,7250,7240,7270,7240,6009
20240509,150300,2404436370,7240,7240,7250,7230,1249
20240509,150200,2395398950,7240,7240,7240,7240,191
20240509,150100,2394016110,7240,7240,7240,7240,817
20240509,150000,2388101030,7250,7250,7250,7250,74
20240509,145900,2387564530,7250,7250,7250,7250,800
20240509,145800,2381764530,7250,7250,7260,7250,2051
20240509,145700,2366893290,7250,7250,7250,7240,484
20240509,145600,2363386890,7240,7250,7250,7240,336
20240509,145500,2360954020,7240,7250,7250,7240,690
20240509,145400,2355952190,7240,7240,7240,7240,4
20240509,145300,2355923230,7220,7270,7280,7220,11506
20240509,145200,2272516330,7280,7270,7280,7270,2102
20240509,145100,2257226280,7280,7280,7280,7270,1842
20240509,145000,2243823140,7280,7300,7300,7280,2887
20240509,144900,2222782820,7300,7310,7310,7300,1804
20240509,144800,2209610620,7300,7300,7310,7300,3645
20240509,144700,2182972010,7310,7310,7310,7310,426
20240509,144600,2179857950,7310,7330,7330,7310,3003
20240509,144500,2157905350,7320,7330,7330,7320,490
20240509,144400,2154313700,7330,7330,7330,7330,509
20240509,144300,2150582730,7330,7330,7330,7330,117
20240509,144200,2149725120,7320,7320,7320,7320,29
20240509,144100,2149512840,7320,7320,7320,7320,268
20240509,144000,2147551080,7320,7320,7320,7320,0
20240509,143900,2147551080,7320,7310,7320,7310,2
20240509,143800,2147536450,7320,7320,7320,7320,0
20240509,143700,2147536450,7320,7320,7330,7320,212
20240509,143600,2145984600,7320,7320,7320,7320,100
20240509,143500,2145252600,7310,7310,7310,7300,430
20240509,143400,2142110000,7310,7310,7310,7310,310
20240509,143300,2139843900,7310,7300,7310,7300,84
20240509,143200,2139230560,7300,7320,7320,7300,1146
20240509,143100,2130862780,7310,7320,7320,7310,1280
20240509,143000,2121501870,7320,7320,7320,7320,45
20240509,142900,2121172470,7320,7320,7320,7320,21
20240509,142800,2121018750,7320,7320,7320,7320,20
20240509,142700,2120872350,7320,7320,7320,7320,0
20240509,142600,2120872350,7320,7320,7320,7320,52
20240509,142500,2120491710,7300,7300,7300,7300,0
20240509,142400,2120491710,7300,7320,7320,7300,179
20240509,142300,2119181870,7320,7320,7320,7320,1
20240509,142200,2119174550,7300,7310,7310,7300,131
20240509,142100,2118216950,7310,7310,7310,7310,0
20240509,142000,2118216950,7310,7310,7310,7310,1
20240509,141900,2118209640,7310,7300,7310,7300,1003
20240509,141800,2110882710,7300,7300,7300,7300,0
20240509,141700,2110882710,7300,7320,7320,7300,2003
20240509,141600,2096250730,7320,7320,7320,7320,2429
20240509,141500,2078470450,7330,7330,7330,7330,0
20240509,141400,2078470450,7330,7330,7330,7330,609
20240509,141300,2074006480,7330,7330,7330,7330,0
20240509,141200,2074006480,7330,7330,7330,7330,392
20240509,141100,2071133120,7330,7330,7330,7330,1
20240509,141000,2071125790,7330,7330,7330,7330,30
20240509,140900,2070905890,7330,7330,7330,7330,945
20240509,140800,2063979040,7340,7340,7340,7340,283
20240509,140700,2061901820,7340,7340,7340,7340,51
20240509,140600,2061527480,7340,7350,7350,7340,196
20240509,140500,2060087000,7350,7350,7350,7350,50
20240509,140400,2059719500,7350,7340,7350,7340,481
20240509,140300,2056186150,7340,7340,7340,7340,0
20240509,140200,2056186150,7340,7340,7340,7340,1000
20240509,140100,2048846150,7350,7350,7350,7350,761
20240509,140000,2043252800,7360,7360,7360,7360,0
20240509,135900,2043252800,7360,7360,7360,7360,235
20240509,135800,2041523200,7360,7360,7360,7360,61
20240509,135700,2041074240,7360,7360,7360,7360,607
20240509,135600,2036606720,7360,7360,7360,7360,72
20240509,135500,2036076800,7360,7360,7360,7360,10
20240509,135400,2036003200,7360,7360,7360,7360,1149
20240509,135300,2027546560,7360,7360,7360,7360,0
20240509,135200,2027546560,7360,7360,7360,7360,140
20240509,135100,2026516160,7360,7360,7360,7360,735
20240509,135000,2021106560,7360,7360,7360,7360,10
20240509,134900,2021032960,7350,7350,7350,7350,0
20240509,134800,2021032960,7350,7350,7350,7350,1
20240509,134700,2021025610,7350,7350,7350,7350,888
20240509,134600,2014498810,7350,7350,7350,7350,0
20240509,134500,2014498810,7350,7350,7350,7350,1
20240509,134400,2014491460,7360,7360,7360,7360,16
20240509,134300,2014373700,7360,7360,7360,7360,0
20240509,134200,2014373700,7360,7360,7360,7360,0
20240509,134100,2014373700,7360,7370,7370,7360,29
20240509,134000,2014160120,7370,7360,7370,7360,96
20240509,133900,2013453460,7370,7370,7370,7370,0
20240509,133800,2013453460,7370,7370,7370,7370,1
20240509,133700,2013446090,7370,7360,7370,7360,139
20240509,133600,2012421990,7360,7360,7360,7360,1
20240509,133500,2012414630,7360,7360,7360,7360,52
20240509,133400,2012031910,7360,7350,7360,7350,2628
20240509,133300,1992696820,7340,7340,7340,7340,4
20240509,133200,1992667460,7340,7340,7340,7340,30
20240509,133100,1992447260,7340,7340,7340,7340,0
20240509,133000,1992447260,7340,7330,7340,7330,2115
20240509,132900,1976929230,7330,7330,7330,7330,73
20240509,132800,1976394140,7330,7330,7330,7330,0
20240509,132700,1976394140,7330,7330,7330,7330,261
20240509,132600,1974481010,7330,7330,7330,7330,670
20240509,132500,1969569910,7330,7330,7340,7330,475
20240509,132400,1966087160,7330,7330,7330,7330,76
20240509,132300,1965530080,7330,7330,7330,7330,1692
20240509,132200,1953127720,7330,7330,7330,7330,0
20240509,132100,1953127720,7330,7340,7350,7330,1877
20240509,132000,1939347270,7340,7340,7340,7340,1
20240509,131900,1939339930,7340,7340,7340,7340,0
20240509,131800,1939339930,7340,7340,7340,7340,5
20240509,131700,1939303230,7340,7340,7340,7340,0
20240509,131600,1939303230,7340,7340,7340,7340,11
20240509,131500,1939222490,7340,7340,7340,7340,0
20240509,131400,1939222490,7340,7340,7340,7340,50
20240509,131300,1938855490,7360,7360,7360,7360,5
20240509,131200,1938818690,7350,7350,7350,7350,127
20240509,131100,1937885240,7350,7350,7350,7350,1
20240509,131000,1937877890,7350,7350,7350,7350,0
20240509,130900,1937877890,7350,7350,7350,7350,205
20240509,130800,1936371140,7350,7350,7350,7350,0
20240509,130700,1936371140,7350,7350,7350,7350,0
20240509,130600,1936371140,7350,7350,7350,7350,55
20240509,130500,1935966890,7350,7350,7350,7350,335
20240509,130400,1933504640,7350,7350,7350,7350,247
20240509,130300,1931689190,7350,7350,7350,7350,0
20240509,130200,1931689190,7350,7350,7350,7350,725
20240509,130100,1926360440,7350,7360,7360,7350,243
20240509,130000,1924574260,7370,7360,7370,7360,538
20240509,125900,1920613580,7360,7360,7360,7350,116
20240509,125800,1919759920,7360,7360,7360,7360,0
20240509,125700,1919759920,7360,7350,7360,7350,110
20240509,125600,1918950720,7340,7340,7340,7340,360
20240509,125500,1916308320,7330,7330,7330,7330,34
20240509,125400,1916059100,7330,7330,7340,7330,86
20240509,125300,1915428460,7330,7330,7330,7330,1300
20240509,125200,1905899460,7330,7330,7340,7330,1043
20240509,125100,1898254260,7340,7340,7340,7340,26
20240509,125000,1898063420,7330,7330,7330,7330,30
20240509,124900,1897843520,7320,7330,7330,7320,100
20240509,124800,1897110970,7320,7330,7330,7320,250
20240509,124700,1895280600,7340,7340,7340,7340,121
20240509,124600,1894392460,7330,7320,7330,7320,120
20240509,124500,1893513860,7330,7330,7340,7330,9
20240509,124400,1893447830,7330,7330,7330,7320,1481
20240509,124300,1882606230,7350,7350,7350,7350,0
20240509,124200,1882606230,7350,7350,7350,7350,100
20240509,124100,1881871230,7340,7350,7350,7340,1037
20240509,124000,1874249650,7360,7360,7360,7360,100
20240509,123900,1873513650,7360,7350,7360,7350,31
20240509,123800,1873285690,7350,7350,7350,7350,207
20240509,123700,1871764240,7350,7350,7350,7350,62
20240509,123600,1871308540,7340,7340,7340,7330,133
20240509,123500,1870332380,7340,7340,7340,7340,0
20240509,123400,1870332380,7340,7330,7340,7330,1050
20240509,123300,1862625880,7330,7330,7330,7330,10
20240509,123200,1862552580,7340,7340,7340,7340,100
20240509,123100,1861818580,7330,7340,7350,7330,531
20240509,123000,1857926220,7350,7340,7350,7340,173
20240509,122900,1856654730,7350,7350,7350,7350,270
20240509,122800,1854670230,7350,7350,7350,7350,10
20240509,122700,1854596730,7350,7350,7350,7350,617
20240509,122600,1850061780,7340,7340,7340,7340,725
20240509,122500,1844740280,7350,7350,7350,7350,80
20240509,122400,1844152280,7350,7350,7350,7350,1040
20240509,122300,1836508280,7350,7340,7350,7340,1430
20240509,122200,1825998750,7340,7330,7340,7330,392
20240509,122100,1823125280,7330,7330,7330,7330,35
20240509,122000,1822868730,7320,7320,7320,7320,366
20240509,121900,1820189610,7320,7320,7320,7320,15
20240509,121800,1820079810,7320,7320,7320,7320,342
20240509,121700,1817576370,7310,7310,7310,7310,0
20240509,121600,1817576370,7310,7310,7310,7310,10
20240509,121500,1817503270,7310,7310,7310,7310,3
20240509,121400,1817481340,7310,7310,7310,7310,103
20240509,121300,1816728410,7310,7310,7310,7310,0
20240509,121200,1816728410,7310,7310,7310,7310,24
20240509,121100,1816552970,7300,7310,7310,7300,498
20240509,121000,1812912600,7310,7300,7310,7300,664
20240509,120900,1808063760,7310,7310,7310,7310,1398
20240509,120800,1797844380,7310,7310,7310,7310,215
20240509,120700,1796272730,7310,7300,7310,7300,4
20240509,120600,1796243520,7300,7300,7310,7300,1586
20240509,120500,1784651860,7300,7300,7300,7300,203
20240509,120400,1783169960,7300,7300,7300,7300,11
20240509,120300,1783089660,7300,7300,7300,7300,495
20240509,120200,1779476160,7300,7300,7300,7300,237
20240509,120100,1777746060,7300,7310,7310,7300,1867
20240509,120000,1764115890,7310,7310,7310,7310,50
20240509,115900,1763750390,7300,7300,7310,7300,642
20240509,115800,1759063780,7310,7310,7310,7310,0
20240509,115700,1759063780,7310,7310,7310,7300,1413
20240509,115600,1748742690,7320,7320,7320,7320,0
20240509,115500,1748742690,7320,7320,7320,7320,31
20240509,115400,1748515770,7320,7320,7320,7320,10
20240509,115300,1748442570,7320,7320,7320,7320,448
20240509,115200,1745163210,7320,7320,7320,7320,0
20240509,115100,1745163210,7320,7320,7320,7320,50
20240509,115000,1744797210,7310,7310,7310,7300,673
20240509,114900,1739883820,7320,7320,7320,7320,1
20240509,114800,1739876500,7320,7320,7320,7320,100
20240509,114700,1739144500,7320,7310,7320,7310,129
20240509,114600,1738200460,7310,7300,7310,7290,699
20240509,114500,1733096090,7300,7300,7300,7300,7
20240509,114400,1733044990,7300,7310,7310,7300,242
20240509,114300,1731277970,7310,7320,7320,7310,48
20240509,114200,1730926720,7320,7330,7340,7310,307
20240509,114100,1728678360,7350,7350,7350,7350,1
20240509,114000,1728671010,7330,7350,7350,7330,204
20240509,113900,1727172650,7350,7350,7350,7350,10
20240509,113800,1727099150,7350,7360,7360,7350,110
20240509,113700,1726289650,7360,7340,7360,7340,585
20240509,113600,1721986390,7350,7350,7350,7350,738
20240509,113500,1716562090,7350,7350,7350,7350,755
20240509,113400,1711012840,7350,7340,7350,7340,202
20240509,113300,1709528800,7350,7330,7350,7330,928
20240509,113200,1702710050,7330,7330,7330,7330,16
20240509,113100,1702592770,7330,7330,7330,7330,191
20240509,113000,1701192740,7320,7320,7320,7320,9
20240509,112900,1701126860,7320,7310,7320,7310,1184
20240509,112800,1692461640,7300,7300,7300,7300,0
20240509,112700,1692461640,7300,7300,7300,7300,132
20240509,112600,1691498040,7290,7310,7310,7290,3
20240509,112500,1691476150,7300,7300,7300,7300,430
20240509,112400,1688337150,7300,7300,7300,7300,70
20240509,112300,1687826150,7300,7300,7300,7300,18
20240509,112200,1687694750,7290,7300,7300,7290,752
20240509,112100,1682212440,7300,7300,7300,7300,2
20240509,112000,1682197840,7310,7300,7310,7300,5
20240509,111900,1682161300,7310,7310,7310,7310,5
20240509,111800,1682124750,7290,7290,7290,7290,843
20240509,111700,1675979280,7280,7280,7280,7280,50
20240509,111600,1675615280,7280,7280,7280,7280,50
20240509,111500,1675251280,7280,7280,7280,7280,835
20240509,111400,1669172480,7290,7290,7290,7290,10
20240509,111300,1669099580,7310,7310,7310,7310,1
20240509,111200,1669092270,7270,7280,7280,7270,74
20240509,111100,1668553630,7310,7310,7310,7310,223
20240509,111000,1666923500,7310,7310,7310,7310,0
20240509,110900,1666923500,7310,7310,7310,7310,906
20240509,110800,1660300640,7320,7300,7320,7280,6475
20240509,110700,1613016330,7300,7310,7310,7300,3
20240509,110600,1612994410,7300,7300,7300,7300,853
20240509,110500,1606767510,7300,7300,7300,7300,202
20240509,110400,1605292910,7300,7300,7300,7300,10
20240509,110300,1605219910,7300,7300,7300,7300,0
20240509,110200,1605219910,7300,7300,7300,7300,10
20240509,110100,1605146910,7320,7310,7320,7290,911
20240509,110000,1598496700,7290,7300,7310,7290,59
20240509,105900,1598066530,7300,7300,7320,7300,264
20240509,105800,1596139310,7300,7270,7300,7270,156
20240509,105700,1595001890,7270,7280,7280,7270,202
20240509,105600,1593531350,7280,7280,7280,7280,274
20240509,105500,1591536630,7270,7270,7270,7270,64
20240509,105400,1591071350,7270,7270,7270,7270,37
20240509,105300,1590802360,7260,7260,7260,7260,118
20240509,105200,1589945680,7250,7260,7260,7250,2304
20240509,105100,1573239670,7260,7260,7260,7260,1742
20240509,105000,1560592750,7260,7270,7270,7260,579
20240509,104900,1556389010,7280,7280,7280,7270,1561
20240509,104800,1545036630,7280,7280,7280,7280,110
20240509,104700,1544235830,7280,7280,7280,7280,833
20240509,104600,1538171590,7280,7290,7290,7280,849
20240509,104500,1531982610,7290,7290,7290,7290,0
20240509,104400,1531982610,7290,7300,7300,7290,396
20240509,104300,1529092300,7300,7300,7300,7300,1240
20240509,104200,1520040300,7310,7310,7310,7310,941
20240509,104100,1513161590,7310,7320,7320,7310,204
20240509,104000,1511670310,7320,7310,7330,7310,122
20240509,103900,1510776220,7300,7310,7310,7300,822
20240509,103800,1504774120,7300,7280,7300,7280,1009
20240509,103700,1497419020,7300,7280,7300,7280,300
20240509,103600,1495231020,7310,7280,7310,7260,1249
20240509,103500,1486153770,7280,7280,7280,7280,70
20240509,103400,1485644170,7280,7280,7280,7260,500
20240509,103300,1482009020,7270,7270,7270,7270,1157
20240509,103200,1473597630,7270,7290,7290,7270,2250
20240509,103100,1457224890,7290,7300,7300,7290,1063
20240509,103000,1449474250,7310,7300,7310,7300,204
20240509,102900,1447984040,7300,7300,7300,7300,44
20240509,102800,1447662840,7320,7320,7320,7290,17806
20240509,102700,1317620630,7320,7340,7340,7320,3034
20240509,102600,1295403040,7340,7330,7340,7330,1698
20240509,102500,1282956490,7330,7330,7340,7330,446
20240509,102400,1279686460,7340,7330,7340,7330,797
20240509,102300,1273844430,7330,7360,7360,7330,4388
20240509,102200,1241605480,7360,7360,7360,7360,391
20240509,102100,1238727720,7370,7370,7380,7370,560
20240509,102000,1234600120,7380,7390,7390,7380,323
20240509,101900,1232215680,7380,7380,7380,7380,0
20240509,101800,1232215680,7380,7390,7400,7380,282
20240509,101700,1230132110,7390,7400,7400,7390,583
20240509,101600,1225818350,7400,7400,7400,7400,1052
20240509,101500,1218033550,7400,7380,7400,7380,2644
20240509,101400,1198501400,7380,7390,7390,7380,1070
20240509,101300,1190604100,7390,7390,7390,7390,17
20240509,101200,1190478470,7390,7390,7390,7380,1095
20240509,101100,1182386920,7400,7400,7400,7400,723
20240509,101000,1177036720,7400,7420,7420,7400,1235
20240509,100900,1167885830,7420,7420,7430,7420,288
20240509,100800,1165746980,7420,7410,7420,7410,90
20240509,100700,1165079950,7410,7410,7410,7410,1052
20240509,100600,1157284630,7440,7430,7440,7420,1441
20240509,100500,1146580530,7440,7450,7450,7440,1524
20240509,100400,1135238240,7450,7460,7460,7450,1583
20240509,100300,1123434680,7450,7450,7450,7450,221
20240509,100200,1121788230,7460,7460,7460,7460,1010
20240509,100100,1114253630,7450,7440,7450,7440,245
20240509,100000,1112428880,7440,7450,7460,7440,926
20240509,095900,1105531060,7450,7470,7470,7450,2097
20240509,095800,1089888060,7470,7460,7470,7460,4550
20240509,095700,1055909070,7460,7440,7460,7430,7142
20240509,095600,1002705470,7440,7420,7440,7410,12982
20240509,095500,906351000,7420,7420,7420,7410,5166
20240509,095400,868019290,7420,7420,7420,7420,103
20240509,095300,867255030,7420,7420,7420,7410,791
20240509,095200,861387650,7420,7410,7420,7410,7735
20240509,095100,804014250,7410,7400,7410,7400,266
20240509,095000,802044450,7400,7370,7400,7370,6787
20240509,094900,751830920,7380,7380,7380,7380,133
20240509,094800,750849380,7380,7380,7380,7370,198
20240509,094700,749388640,7370,7360,7370,7360,294
20240509,094600,747223530,7380,7370,7380,7370,62
20240509,094500,746766070,7360,7370,7370,7360,363
20240509,094400,744092440,7370,7370,7370,7370,137
20240509,094300,743082750,7370,7380,7390,7360,383
20240509,094200,740258200,7390,7420,7420,7390,276
20240509,094100,738218060,7420,7380,7420,7380,1542
20240509,094000,726801630,7390,7410,7410,7380,3782
20240509,093900,698806010,7410,7410,7420,7410,2842
20240509,093800,677743580,7410,7400,7410,7400,2100
20240509,093700,662202230,7390,7400,7400,7390,60
20240509,093600,661758330,7390,7390,7390,7390,33
20240509,093500,661514460,7400,7390,7400,7390,1114
20240509,093400,653275580,7390,7390,7390,7390,883
20240509,093300,646750210,7390,7390,7410,7390,6977
20240509,093200,595122890,7390,7360,7390,7360,2551
20240509,093100,576271800,7380,7380,7380,7350,541
20240509,093000,572288630,7360,7360,7360,7340,969
20240509,092900,565169260,7360,7380,7380,7360,433
20240509,092800,561977020,7390,7390,7390,7390,534
20240509,092700,558030760,7390,7390,7390,7390,208
20240509,092600,556493640,7390,7390,7390,7380,1390
20240509,092500,546223540,7390,7390,7390,7380,684
20240509,092400,541169370,7390,7390,7390,7390,1923
20240509,092300,526958400,7390,7390,7390,7380,1041
20240509,092200,519268450,7380,7390,7390,7380,997
20240509,092100,511910460,7390,7390,7390,7390,923
20240509,092000,505089490,7380,7350,7390,7350,5068
20240509,091900,467776230,7330,7330,7330,7320,694
20240509,091800,462689220,7330,7350,7350,7330,1603
20240509,091700,450932140,7350,7350,7350,7350,238
20240509,091600,449182840,7350,7350,7350,7350,1120
20240509,091500,440950840,7350,7350,7360,7350,849
20240509,091400,434710130,7360,7320,7360,7320,2135
20240509,091300,419031920,7320,7330,7330,7310,636
20240509,091200,414373830,7340,7330,7340,7330,83
20240509,091100,413765140,7310,7310,7340,7310,1585
20240509,091000,402171060,7300,7370,7370,7300,4309
20240509,090900,370600740,7380,7390,7390,7360,2249
20240509,090800,354004770,7390,7400,7400,7390,829
20240509,090700,347875500,7390,7380,7400,7380,5652
20240509,090600,306094120,7400,7360,7400,7360,9466
20240509,090500,236170200,7360,7370,7380,7360,1205
20240509,090400,227290660,7370,7380,7390,7370,2634
20240509,090300,207857880,7380,7380,7400,7370,2688
20240509,090200,188010650,7380,7380,7410,7320,3455
20240509,090100,162593870,7380,7330,7590,7330,17847
20240509,090000,29991580,7330,7300,7340,7270,4103