KissMeData/060310/min/candle-20250515.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250515,192200,1305025562,2285,2285,2285,2285,5122
20250515,192100,1305025562,2285,2285,2285,2285,0
20250515,192000,1305025562,2285,2285,2285,2285,0
20250515,191900,1305025562,2285,2285,2285,2285,0
20250515,191800,1305025562,2285,2285,2285,2285,0
20250515,191700,1305025562,2285,2285,2285,2285,0
20250515,191600,1305025562,2285,2285,2285,2285,0
20250515,191500,1305025562,2285,2285,2285,2285,0
20250515,191400,1305025562,2285,2285,2285,2285,0
20250515,191300,1305025562,2285,2285,2285,2285,0
20250515,191200,1305025562,2285,2285,2285,2285,0
20250515,191100,1305025562,2285,2285,2285,2285,0
20250515,191000,1305025562,2285,2285,2285,2285,0
20250515,190900,1305025562,2285,2285,2285,2285,0
20250515,190800,1305025562,2285,2285,2285,2285,0
20250515,190700,1305025562,2285,2285,2285,2285,0
20250515,190600,1305025562,2285,2285,2285,2285,0
20250515,190500,1305025562,2285,2285,2285,2285,0
20250515,190400,1305025562,2285,2285,2285,2285,0
20250515,190300,1305025562,2285,2285,2285,2285,0
20250515,190200,1305025562,2285,2285,2285,2285,0
20250515,190100,1305025562,2285,2285,2285,2285,0
20250515,190000,1305025562,2285,2285,2285,2285,0
20250515,185900,1305025562,2285,2285,2285,2285,0
20250515,185800,1305025562,2285,2285,2285,2285,0
20250515,185700,1305025562,2285,2285,2285,2285,0
20250515,185600,1305025562,2285,2285,2285,2285,0
20250515,185500,1305025562,2285,2285,2285,2285,0
20250515,185400,1305025562,2285,2285,2285,2285,0
20250515,185300,1305025562,2285,2285,2285,2285,0
20250515,185200,1305025562,2285,2285,2285,2285,5122
20250515,185100,1305025562,2285,2285,2285,2285,0
20250515,185000,1305025562,2285,2285,2285,2285,0
20250515,184900,1305025562,2285,2285,2285,2285,0
20250515,184800,1305025562,2285,2285,2285,2285,0
20250515,184700,1305025562,2285,2285,2285,2285,0
20250515,184600,1305025562,2285,2285,2285,2285,0
20250515,184500,1305025562,2285,2285,2285,2285,0
20250515,184400,1305025562,2285,2285,2285,2285,0
20250515,184300,1305025562,2285,2285,2285,2285,0
20250515,184200,1305025562,2285,2285,2285,2285,0
20250515,184100,1305025562,2285,2285,2285,2285,0
20250515,184000,1305025562,2285,2285,2285,2285,0
20250515,183900,1305025562,2285,2285,2285,2285,0
20250515,183800,1305025562,2285,2285,2285,2285,0
20250515,183700,1305025562,2285,2285,2285,2285,0
20250515,183600,1305025562,2285,2285,2285,2285,0
20250515,183500,1305025562,2285,2285,2285,2285,0
20250515,183400,1305025562,2285,2285,2285,2285,0
20250515,183300,1305025562,2285,2285,2285,2285,0
20250515,183200,1305025562,2285,2285,2285,2285,0
20250515,183100,1305025562,2285,2285,2285,2285,0
20250515,183000,1305025562,2285,2285,2285,2285,0
20250515,182900,1305025562,2285,2285,2285,2285,0
20250515,182800,1305025562,2285,2285,2285,2285,0
20250515,182700,1305025562,2285,2285,2285,2285,0
20250515,182600,1305025562,2285,2285,2285,2285,0
20250515,182500,1305025562,2285,2285,2285,2285,0
20250515,182400,1305025562,2285,2285,2285,2285,0
20250515,182300,1305025562,2285,2285,2285,2285,0
20250515,182200,1305025562,2285,2285,2285,2285,5122
20250515,182100,1305025562,2285,2285,2285,2285,0
20250515,182000,1305025562,2285,2285,2285,2285,0
20250515,181900,1305025562,2285,2285,2285,2285,0
20250515,181800,1305025562,2285,2285,2285,2285,0
20250515,181700,1305025562,2285,2285,2285,2285,0
20250515,181600,1305025562,2285,2285,2285,2285,0
20250515,181500,1305025562,2285,2285,2285,2285,0
20250515,181400,1305025562,2285,2285,2285,2285,0
20250515,181300,1305025562,2285,2285,2285,2285,0
20250515,181200,1305025562,2285,2285,2285,2285,0
20250515,181100,1305025562,2285,2285,2285,2285,0
20250515,181000,1305025562,2285,2285,2285,2285,0
20250515,180900,1305025562,2285,2285,2285,2285,0
20250515,180800,1305025562,2285,2285,2285,2285,0
20250515,180700,1305025562,2285,2285,2285,2285,0
20250515,180600,1305025562,2285,2285,2285,2285,0
20250515,180500,1305025562,2285,2285,2285,2285,0
20250515,180400,1305025562,2285,2285,2285,2285,0
20250515,180300,1305025562,2285,2285,2285,2285,0
20250515,180200,1305025562,2285,2285,2285,2285,0
20250515,180100,1305025562,2285,2285,2285,2285,0
20250515,180000,1305025562,2285,2285,2285,2285,0
20250515,175900,1305025562,2285,2285,2285,2285,0
20250515,175800,1305025562,2285,2285,2285,2285,0
20250515,175700,1305025562,2285,2285,2285,2285,0
20250515,175600,1305025562,2285,2285,2285,2285,0
20250515,175500,1305025562,2285,2285,2285,2285,0
20250515,175400,1305025562,2285,2285,2285,2285,0
20250515,175300,1305025562,2285,2285,2285,2285,0
20250515,175200,1305025562,2285,2285,2285,2285,5122
20250515,175100,1305025562,2285,2285,2285,2285,0
20250515,175000,1305025562,2285,2285,2285,2285,0
20250515,174900,1305025562,2285,2285,2285,2285,0
20250515,174800,1305025562,2285,2285,2285,2285,0
20250515,174700,1305025562,2285,2285,2285,2285,0
20250515,174600,1305025562,2285,2285,2285,2285,0
20250515,174500,1305025562,2285,2285,2285,2285,0
20250515,174400,1305025562,2285,2285,2285,2285,0
20250515,174300,1305025562,2285,2285,2285,2285,0
20250515,174200,1305025562,2285,2285,2285,2285,0
20250515,174100,1305025562,2285,2285,2285,2285,0
20250515,174000,1305025562,2285,2285,2285,2285,0
20250515,173900,1305025562,2285,2285,2285,2285,0
20250515,173800,1305025562,2285,2285,2285,2285,0
20250515,173700,1305025562,2285,2285,2285,2285,0
20250515,173600,1305025562,2285,2285,2285,2285,0
20250515,173500,1305025562,2285,2285,2285,2285,0
20250515,173400,1305025562,2285,2285,2285,2285,0
20250515,173300,1305025562,2285,2285,2285,2285,0
20250515,173200,1305025562,2285,2285,2285,2285,0
20250515,173100,1305025562,2285,2285,2285,2285,0
20250515,173000,1305025562,2285,2285,2285,2285,0
20250515,172900,1305025562,2285,2285,2285,2285,0
20250515,172800,1305025562,2285,2285,2285,2285,0
20250515,172700,1305025562,2285,2285,2285,2285,0
20250515,172600,1305025562,2285,2285,2285,2285,0
20250515,172500,1305025562,2285,2285,2285,2285,0
20250515,172400,1305025562,2285,2285,2285,2285,0
20250515,172300,1305025562,2285,2285,2285,2285,0
20250515,172200,1305025562,2285,2285,2285,2285,5122
20250515,172100,1305025562,2285,2285,2285,2285,0
20250515,172000,1305025562,2285,2285,2285,2285,0
20250515,171900,1305025562,2285,2285,2285,2285,0
20250515,171800,1305025562,2285,2285,2285,2285,0
20250515,171700,1305025562,2285,2285,2285,2285,0
20250515,171600,1305025562,2285,2285,2285,2285,0
20250515,171500,1305025562,2285,2285,2285,2285,0
20250515,171400,1305025562,2285,2285,2285,2285,0
20250515,171300,1305025562,2285,2285,2285,2285,0
20250515,171200,1305025562,2285,2285,2285,2285,0
20250515,171100,1305025562,2285,2285,2285,2285,0
20250515,171000,1305025562,2285,2285,2285,2285,0
20250515,170900,1305025562,2285,2285,2285,2285,0
20250515,170800,1305025562,2285,2285,2285,2285,0
20250515,170700,1305025562,2285,2285,2285,2285,0
20250515,170600,1305025562,2285,2285,2285,2285,0
20250515,170500,1305025562,2285,2285,2285,2285,0
20250515,170400,1305025562,2285,2285,2285,2285,0
20250515,170300,1305025562,2285,2285,2285,2285,0
20250515,170200,1305025562,2285,2285,2285,2285,0
20250515,170100,1305025562,2285,2285,2285,2285,0
20250515,170000,1305025562,2285,2285,2285,2285,0
20250515,165900,1305025562,2285,2285,2285,2285,0
20250515,165800,1305025562,2285,2285,2285,2285,0
20250515,165700,1305025562,2285,2285,2285,2285,0
20250515,165600,1305025562,2285,2285,2285,2285,0
20250515,165500,1305025562,2285,2285,2285,2285,0
20250515,165400,1305025562,2285,2285,2285,2285,0
20250515,165300,1305025562,2285,2285,2285,2285,0
20250515,165200,1305025562,2285,2285,2285,2285,5122
20250515,165100,1305025562,2285,2285,2285,2285,0
20250515,165000,1305025562,2285,2285,2285,2285,0
20250515,164900,1305025562,2285,2285,2285,2285,0
20250515,164800,1305025562,2285,2285,2285,2285,0
20250515,164700,1305025562,2285,2285,2285,2285,0
20250515,164600,1305025562,2285,2285,2285,2285,0
20250515,164500,1305025562,2285,2285,2285,2285,0
20250515,164400,1305025562,2285,2285,2285,2285,0
20250515,164300,1305025562,2285,2285,2285,2285,0
20250515,164200,1305025562,2285,2285,2285,2285,0
20250515,164100,1305025562,2285,2285,2285,2285,0
20250515,164000,1305025562,2285,2285,2285,2285,0
20250515,163900,1305025562,2285,2285,2285,2285,0
20250515,163800,1305025562,2285,2285,2285,2285,0
20250515,163700,1305025562,2285,2285,2285,2285,0
20250515,163600,1305025562,2285,2285,2285,2285,0
20250515,163500,1305025562,2285,2285,2285,2285,0
20250515,163400,1305025562,2285,2285,2285,2285,0
20250515,163300,1305025562,2285,2285,2285,2285,0
20250515,163200,1305025562,2285,2285,2285,2285,0
20250515,163100,1305025562,2285,2285,2285,2285,0
20250515,163000,1305025562,2285,2285,2285,2285,0
20250515,162900,1305025562,2285,2285,2285,2285,0
20250515,162800,1305025562,2285,2285,2285,2285,0
20250515,162700,1305025562,2285,2285,2285,2285,0
20250515,162600,1305025562,2285,2285,2285,2285,0
20250515,162500,1305025562,2285,2285,2285,2285,0
20250515,162400,1305025562,2285,2285,2285,2285,0
20250515,162300,1305025562,2285,2285,2285,2285,0
20250515,162200,1305025562,2285,2285,2285,2285,5122
20250515,162100,1305025562,2285,2285,2285,2285,0
20250515,162000,1305025562,2285,2285,2285,2285,0
20250515,161900,1305025562,2285,2285,2285,2285,0
20250515,161800,1305025562,2285,2285,2285,2285,0
20250515,161700,1305025562,2285,2285,2285,2285,0
20250515,161600,1305025562,2285,2285,2285,2285,0
20250515,161500,1305025562,2285,2285,2285,2285,0
20250515,161400,1305025562,2285,2285,2285,2285,0
20250515,161300,1305025562,2285,2285,2285,2285,0
20250515,161200,1305025562,2285,2285,2285,2285,0
20250515,161100,1305025562,2285,2285,2285,2285,0
20250515,161000,1305025562,2285,2285,2285,2285,0
20250515,160900,1305025562,2285,2285,2285,2285,0
20250515,160800,1305025562,2285,2285,2285,2285,0
20250515,160700,1305025562,2285,2285,2285,2285,0
20250515,160600,1305025562,2285,2285,2285,2285,0
20250515,160500,1305025562,2285,2285,2285,2285,0
20250515,160400,1305025562,2285,2285,2285,2285,0
20250515,160300,1305025562,2285,2285,2285,2285,0
20250515,160200,1305025562,2285,2285,2285,2285,0
20250515,160100,1305025562,2285,2285,2285,2285,0
20250515,160000,1305025562,2285,2285,2285,2285,0
20250515,155900,1305025562,2285,2285,2285,2285,0
20250515,155800,1305025562,2285,2285,2285,2285,0
20250515,155700,1305025562,2285,2285,2285,2285,0
20250515,155600,1305025562,2285,2285,2285,2285,0
20250515,155500,1305025562,2285,2285,2285,2285,0
20250515,155400,1305025562,2285,2285,2285,2285,0
20250515,155300,1305025562,2285,2285,2285,2285,0
20250515,155200,1305025562,2285,2285,2285,2285,5122
20250515,155100,1305025562,2285,2285,2285,2285,0
20250515,155000,1305025562,2285,2285,2285,2285,0
20250515,154900,1305025562,2285,2285,2285,2285,0
20250515,154800,1305025562,2285,2285,2285,2285,0
20250515,154700,1305025562,2285,2285,2285,2285,0
20250515,154600,1305025562,2285,2285,2285,2285,0
20250515,154500,1305025562,2285,2285,2285,2285,0
20250515,154400,1305025562,2285,2285,2285,2285,0
20250515,154300,1305025562,2285,2285,2285,2285,0
20250515,154200,1305025562,2285,2285,2285,2285,0
20250515,154100,1305025562,2285,2285,2285,2285,0
20250515,154000,1305025562,2285,2285,2285,2285,0
20250515,153900,1305025562,2285,2285,2285,2285,0
20250515,153800,1305025562,2285,2285,2285,2285,0
20250515,153700,1305025562,2285,2285,2285,2285,0
20250515,153600,1305025562,2285,2285,2285,2285,0
20250515,153500,1305025562,2285,2285,2285,2285,0
20250515,153400,1305025562,2285,2285,2285,2285,0
20250515,153300,1305025562,2285,2285,2285,2285,0
20250515,153200,1305025562,2285,2285,2285,2285,0
20250515,153100,1305025562,2285,2285,2285,2285,0
20250515,153000,1305025562,2285,2285,2285,2285,5122
20250515,152900,1293321792,2290,2290,2290,2290,0
20250515,152800,1293321792,2290,2290,2290,2290,0
20250515,152700,1293321792,2290,2290,2290,2290,0
20250515,152600,1293321792,2290,2290,2290,2290,0
20250515,152500,1293321792,2290,2290,2290,2290,0
20250515,152400,1293321792,2290,2290,2290,2290,0
20250515,152300,1293321792,2290,2290,2290,2290,0
20250515,152200,1293321792,2290,2290,2290,2290,0
20250515,152100,1293321792,2290,2290,2290,2290,0
20250515,152000,1293321792,2290,2290,2290,2290,0
20250515,151900,1293321792,2290,2285,2290,2285,401
20250515,151800,1292405502,2290,2290,2290,2290,0
20250515,151700,1292405502,2290,2290,2290,2290,1417
20250515,151600,1289160572,2295,2295,2295,2295,100
20250515,151500,1288931072,2295,2295,2295,2295,0
20250515,151400,1288931072,2295,2290,2295,2290,2695
20250515,151300,1282750107,2290,2285,2290,2285,2484
20250515,151200,1277071302,2285,2285,2285,2285,212
20250515,151100,1276586882,2285,2290,2290,2285,98
20250515,151000,1276362512,2275,2280,2290,2275,5802
20250515,150900,1263156537,2290,2290,2290,2280,625
20250515,150800,1261730527,2285,2285,2285,2285,3516
20250515,150700,1253696467,2285,2285,2285,2285,607
20250515,150600,1252309472,2285,2280,2285,2280,2403
20250515,150500,1246830617,2285,2280,2285,2280,501
20250515,150400,1245688332,2280,2280,2280,2280,8
20250515,150300,1245670092,2285,2285,2285,2285,2
20250515,150200,1245665522,2290,2290,2290,2290,1
20250515,150100,1245663232,2280,2285,2290,2280,6
20250515,150000,1245649527,2280,2280,2280,2280,5935
20250515,145900,1232117727,2285,2290,2290,2285,11178
20250515,145800,1206575992,2285,2290,2290,2285,501
20250515,145700,1205431202,2285,2290,2295,2285,1802
20250515,145600,1201308617,2295,2295,2295,2295,0
20250515,145500,1201308617,2295,2295,2295,2290,2015
20250515,145400,1196692487,2295,2290,2295,2290,8540
20250515,145300,1177134222,2285,2290,2290,2285,105
20250515,145200,1176894272,2295,2295,2295,2295,510
20250515,145100,1175723822,2295,2295,2295,2295,604
20250515,145000,1174337642,2285,2290,2300,2285,2998
20250515,144900,1167471842,2290,2300,2305,2290,3402
20250515,144800,1159673472,2300,2295,2300,2295,4761
20250515,144700,1148745422,2295,2295,2295,2295,8356
20250515,144600,1129568402,2295,2295,2295,2295,30
20250515,144500,1129499552,2305,2305,2305,2305,0
20250515,144400,1129499552,2305,2305,2305,2295,1753
20250515,144300,1125468467,2305,2300,2305,2300,4212
20250515,144200,1115766367,2300,2295,2300,2295,1234
20250515,144100,1112929167,2300,2295,2300,2295,458
20250515,144000,1111878012,2295,2305,2305,2295,402
20250515,143900,1110955407,2305,2305,2305,2300,258
20250515,143800,1110361967,2305,2300,2305,2300,144
20250515,143700,1110030747,2305,2305,2305,2305,0
20250515,143600,1110030747,2305,2300,2305,2300,48
20250515,143500,1109920322,2295,2295,2295,2295,1879
20250515,143400,1105608017,2305,2300,2305,2300,491
20250515,143300,1104478662,2300,2290,2300,2290,60
20250515,143200,1104340672,2305,2305,2305,2305,7
20250515,143100,1104324537,2305,2300,2305,2300,1234
20250515,143000,1101486307,2300,2300,2300,2290,272
20250515,142900,1100861007,2300,2305,2305,2300,67
20250515,142800,1100706627,2300,2300,2300,2300,616
20250515,142700,1099289827,2300,2295,2300,2285,1062
20250515,142600,1096858732,2305,2305,2305,2300,106
20250515,142500,1096614852,2305,2305,2305,2295,2084
20250515,142400,1091822032,2305,2285,2305,2285,85
20250515,142300,1091627787,2305,2305,2310,2290,4143
20250515,142200,1082087487,2305,2295,2305,2295,711
20250515,142100,1080452177,2300,2295,2300,2295,3603
20250515,142000,1072169812,2295,2295,2295,2295,3
20250515,141900,1072162927,2285,2285,2285,2280,3287
20250515,141800,1064656172,2300,2290,2300,2290,4320
20250515,141700,1054749947,2290,2285,2290,2280,2005
20250515,141600,1050165692,2285,2285,2285,2285,201
20250515,141500,1049706407,2285,2285,2285,2285,0
20250515,141400,1049706407,2285,2285,2285,2285,466
20250515,141300,1048641597,2285,2285,2285,2285,1001
20250515,141200,1046354312,2290,2290,2290,2290,0
20250515,141100,1046354312,2290,2290,2290,2290,0
20250515,141000,1046354312,2290,2290,2290,2290,1
20250515,140900,1046352022,2290,2290,2290,2290,0
20250515,140800,1046352022,2290,2285,2290,2285,1051
20250515,140700,1043950482,2285,2280,2285,2280,529
20250515,140600,1042743862,2285,2285,2285,2280,32
20250515,140500,1042670892,2285,2280,2285,2280,44
20250515,140400,1042570567,2285,2285,2285,2285,0
20250515,140300,1042570567,2285,2280,2285,2280,132
20250515,140200,1042269602,2285,2285,2285,2285,96
20250515,140100,1042050242,2285,2285,2285,2285,4
20250515,140000,1042041102,2290,2280,2290,2280,221
20250515,135900,1041537207,2285,2285,2285,2285,0
20250515,135800,1041537207,2285,2285,2285,2285,0
20250515,135700,1041537207,2285,2285,2285,2285,0
20250515,135600,1041537207,2285,2285,2285,2275,3124
20250515,135500,1034429967,2275,2280,2280,2275,4500
20250515,135400,1024192072,2280,2280,2280,2280,500
20250515,135300,1023052072,2290,2290,2290,2290,1
20250515,135200,1023049782,2280,2285,2285,2280,10440
20250515,135100,999239087,2295,2290,2295,2290,397
20250515,135000,998329952,2290,2285,2290,2285,402
20250515,134900,997411372,2285,2285,2285,2285,1926
20250515,134800,993010462,2290,2295,2295,2285,2004
20250515,134700,988431302,2290,2295,2295,2290,2107
20250515,134600,983606252,2295,2295,2295,2295,57
20250515,134500,983475437,2300,2295,2300,2295,130
20250515,134400,983176442,2295,2300,2300,2295,2654
20250515,134300,977085262,2305,2305,2305,2305,0
20250515,134200,977085262,2305,2305,2305,2305,0
20250515,134100,977085262,2305,2305,2305,2305,0
20250515,134000,977085262,2305,2305,2305,2305,0
20250515,133900,977085262,2305,2305,2305,2305,0
20250515,133800,977085262,2305,2305,2305,2305,363
20250515,133700,976248547,2305,2295,2305,2295,3276
20250515,133600,968730107,2305,2305,2305,2300,210
20250515,133500,968246332,2305,2305,2305,2305,100
20250515,133400,968015832,2305,2305,2305,2305,1
20250515,133300,968013527,2300,2305,2305,2300,11569
20250515,133200,941404327,2305,2305,2305,2305,100
20250515,133100,941173827,2305,2300,2305,2300,571
20250515,133000,939860517,2305,2305,2305,2305,401
20250515,132900,938936212,2300,2300,2305,2300,932
20250515,132800,936792607,2305,2305,2305,2305,50
20250515,132700,936677357,2305,2305,2310,2305,144
20250515,132600,936345432,2305,2305,2305,2305,1700
20250515,132500,932426932,2300,2300,2300,2300,1670
20250515,132400,928585932,2300,2300,2300,2300,217
20250515,132300,928086832,2300,2300,2300,2300,153
20250515,132200,927734932,2295,2295,2295,2295,0
20250515,132100,927734932,2295,2295,2295,2295,352
20250515,132000,926927092,2295,2305,2305,2295,174
20250515,131900,926527712,2305,2305,2305,2305,0
20250515,131800,926527712,2305,2305,2305,2305,1
20250515,131700,926525407,2295,2305,2305,2295,11
20250515,131600,926500152,2305,2300,2305,2300,6
20250515,131500,926486347,2295,2300,2300,2295,1739
20250515,131400,922493522,2300,2295,2300,2295,102
20250515,131300,922258927,2300,2300,2300,2300,325
20250515,131200,921511427,2300,2300,2300,2300,3250
20250515,131100,914036427,2305,2305,2305,2305,0
20250515,131000,914036427,2305,2305,2305,2305,0
20250515,130900,914036427,2305,2305,2305,2305,0
20250515,130800,914036427,2305,2305,2305,2305,6
20250515,130700,914022597,2305,2305,2310,2305,633
20250515,130600,912563517,2295,2305,2310,2295,2011
20250515,130500,907928257,2305,2295,2305,2295,4
20250515,130400,907919067,2305,2295,2305,2295,22
20250515,130300,907868567,2295,2295,2295,2295,108
20250515,130200,907620707,2305,2305,2305,2295,1323
20250515,130100,904579412,2305,2305,2305,2305,50
20250515,130000,904464162,2305,2300,2305,2300,17
20250515,125900,904425057,2305,2300,2305,2300,1100
20250515,125800,901894807,2300,2300,2300,2300,2
20250515,125700,901890207,2300,2300,2300,2300,5
20250515,125600,901878707,2305,2290,2305,2290,12
20250515,125500,901851212,2305,2305,2305,2305,0
20250515,125400,901851212,2305,2305,2305,2305,11
20250515,125300,901825857,2305,2295,2305,2290,1005
20250515,125200,899521762,2305,2305,2305,2305,5
20250515,125100,899510237,2305,2295,2305,2295,444
20250515,125000,898491102,2305,2305,2305,2305,0
20250515,124900,898491102,2305,2305,2305,2305,0
20250515,124800,898491102,2305,2295,2305,2295,106
20250515,124700,898247382,2305,2305,2305,2305,10
20250515,124600,898224332,2305,2305,2305,2305,0
20250515,124500,898224332,2305,2305,2305,2305,0
20250515,124400,898224332,2305,2305,2305,2305,2
20250515,124300,898219722,2305,2305,2305,2305,1
20250515,124200,898217417,2295,2305,2305,2295,51
20250515,124100,898100362,2295,2295,2295,2295,200
20250515,124000,897641362,2305,2300,2305,2300,2011
20250515,123900,893016012,2305,2305,2305,2305,0
20250515,123800,893016012,2305,2305,2305,2305,1
20250515,123700,893013707,2305,2305,2305,2305,50
20250515,123600,892898457,2305,2305,2305,2305,0
20250515,123500,892898457,2305,2300,2305,2300,1753
20250515,123400,888866542,2300,2300,2300,2300,1
20250515,123300,888864242,2300,2305,2305,2290,11101
20250515,123200,863426542,2295,2295,2295,2295,0
20250515,123100,863426542,2295,2295,2295,2295,0
20250515,123000,863426542,2295,2305,2305,2295,9
20250515,122900,863405877,2305,2305,2305,2305,0
20250515,122800,863405877,2305,2305,2305,2305,0
20250515,122700,863405877,2305,2300,2305,2295,1702
20250515,122600,859498277,2305,2305,2305,2305,1
20250515,122500,859495972,2310,2310,2310,2310,0
20250515,122400,859495972,2310,2310,2310,2310,0
20250515,122300,859495972,2310,2305,2310,2300,151
20250515,122200,859148632,2310,2310,2310,2310,0
20250515,122100,859148632,2310,2310,2310,2310,432
20250515,122000,858150712,2310,2310,2310,2310,160
20250515,121900,857781112,2310,2295,2310,2295,7
20250515,121800,857764957,2310,2310,2310,2300,1555
20250515,121700,854182907,2310,2300,2310,2300,3
20250515,121600,854175987,2315,2305,2315,2300,2101
20250515,121500,849333317,2305,2315,2315,2305,526
20250515,121400,848116577,2315,2315,2315,2315,20
20250515,121300,848070277,2315,2315,2315,2305,129
20250515,121200,847772642,2315,2310,2315,2310,789
20250515,121100,845948547,2310,2310,2310,2310,574
20250515,121000,844622607,2310,2310,2310,2310,288
20250515,120900,843957327,2315,2315,2315,2315,0
20250515,120800,843957327,2315,2310,2315,2310,5459
20250515,120700,831342567,2305,2310,2310,2305,150
20250515,120600,830996567,2310,2310,2310,2310,1
20250515,120500,830994257,2305,2305,2305,2305,1773
20250515,120400,826907492,2305,2305,2305,2305,166
20250515,120300,826524862,2300,2300,2300,2300,1092
20250515,120200,824013262,2300,2300,2300,2300,0
20250515,120100,824013262,2300,2300,2300,2300,0
20250515,120000,824013262,2300,2300,2300,2300,3
20250515,115900,824006362,2295,2290,2300,2290,5102
20250515,115800,812322272,2300,2295,2300,2290,11014
20250515,115700,787099637,2300,2300,2300,2290,6133
20250515,115600,773039732,2305,2305,2305,2305,0
20250515,115500,773039732,2305,2305,2310,2305,174
20250515,115400,772638657,2305,2305,2305,2305,127
20250515,115300,772345922,2310,2305,2310,2305,174
20250515,115200,771944847,2310,2310,2310,2310,20
20250515,115100,771898647,2310,2310,2310,2310,70
20250515,115000,771736947,2310,2310,2310,2310,0
20250515,114900,771736947,2310,2310,2310,2310,0
20250515,114800,771736947,2310,2310,2310,2300,12
20250515,114700,771709327,2300,2300,2300,2300,16
20250515,114600,771672527,2310,2310,2310,2310,1
20250515,114500,771670217,2305,2305,2310,2305,1552
20250515,114400,768090357,2295,2305,2305,2295,112
20250515,114300,767832742,2300,2300,2300,2300,499
20250515,114200,766685042,2305,2305,2305,2305,0
20250515,114100,766685042,2305,2305,2305,2305,901
20250515,114000,764608237,2305,2305,2305,2290,5002
20250515,113900,753138682,2310,2310,2310,2310,50
20250515,113800,753023182,2310,2310,2310,2305,102
20250515,113700,752788062,2310,2305,2310,2305,1021
20250515,113600,750430847,2305,2305,2305,2305,170
20250515,113500,750038997,2305,2305,2305,2305,74
20250515,113400,749868427,2305,2300,2305,2300,190
20250515,113300,749430592,2305,2305,2305,2305,307
20250515,113200,748722957,2305,2305,2305,2305,61
20250515,113100,748582352,2305,2305,2305,2305,2
20250515,113000,748577742,2305,2305,2305,2305,439
20250515,112900,747565847,2305,2300,2305,2300,2899
20250515,112800,740896212,2300,2295,2300,2295,1077
20250515,112700,738421287,2295,2295,2295,2295,1435
20250515,112600,735127962,2295,2290,2295,2290,15
20250515,112500,735093607,2290,2290,2290,2290,1911
20250515,112400,730717417,2290,2290,2290,2290,51
20250515,112300,730600627,2280,2280,2280,2280,51
20250515,112200,730484347,2290,2285,2290,2285,883
20250515,112100,728466312,2290,2290,2290,2285,17
20250515,112000,728427402,2290,2290,2290,2290,0
20250515,111900,728427402,2290,2290,2290,2290,1013
20250515,111800,726107632,2290,2290,2290,2290,1
20250515,111700,726105342,2285,2285,2295,2285,8773
20250515,111600,706059017,2290,2290,2290,2285,776
20250515,111500,704285352,2295,2295,2295,2295,1
20250515,111400,704283057,2290,2295,2295,2290,425
20250515,111300,703307757,2295,2295,2295,2295,0
20250515,111200,703307757,2295,2295,2295,2295,0
20250515,111100,703307757,2295,2285,2295,2285,86
20250515,111000,703111237,2295,2295,2295,2290,107
20250515,110900,702866177,2295,2295,2295,2295,0
20250515,110800,702866177,2295,2290,2295,2290,2800
20250515,110700,696451137,2290,2290,2290,2290,0
20250515,110600,696451137,2290,2285,2290,2285,4701
20250515,110500,685690352,2290,2290,2290,2290,0
20250515,110400,685690352,2290,2285,2290,2285,9
20250515,110300,685669752,2285,2290,2290,2285,8
20250515,110200,685651457,2290,2285,2290,2285,694
20250515,110100,684065217,2285,2285,2285,2285,0
20250515,110000,684065217,2285,2285,2285,2285,0
20250515,105900,684065217,2285,2285,2285,2285,1
20250515,105800,684062932,2285,2285,2285,2285,0
20250515,105700,684062932,2285,2280,2285,2280,301
20250515,105600,683376647,2285,2285,2285,2285,570
20250515,105500,682074197,2285,2280,2285,2280,3636
20250515,105400,673783947,2285,2285,2285,2285,639
20250515,105300,672323832,2290,2290,2290,2290,1286
20250515,105200,669378892,2290,2290,2290,2290,1
20250515,105100,669376602,2290,2290,2290,2290,1
20250515,105000,669374312,2285,2290,2290,2285,21
20250515,104900,669326322,2285,2287,2290,2285,6
20250515,104800,669312600,2285,2285,2285,2285,25
20250515,104700,669255475,2290,2290,2290,2290,0
20250515,104600,669255475,2290,2285,2290,2285,8
20250515,104500,669237170,2285,2280,2290,2280,1037
20250515,104400,666868215,2280,2280,2280,2280,4
20250515,104300,666859095,2285,2280,2285,2280,1348
20250515,104200,663785650,2285,2285,2285,2285,2000
20250515,104100,659215650,2285,2285,2285,2285,500
20250515,104000,658073150,2285,2285,2285,2285,1
20250515,103900,658070865,2285,2285,2285,2280,3
20250515,103800,658064015,2280,2275,2280,2275,7134
20250515,103700,641813495,2275,2285,2285,2275,3
20250515,103600,641806650,2285,2285,2285,2285,13
20250515,103500,641776945,2275,2275,2285,2275,720
20250515,103400,640136125,2285,2285,2285,2285,1
20250515,103300,640133840,2285,2280,2285,2280,2068
20250515,103200,635413775,2285,2285,2285,2285,3
20250515,103100,635406920,2280,2280,2280,2280,2246
20250515,103000,630286040,2275,2275,2275,2275,0
20250515,102900,630286040,2275,2275,2275,2275,200
20250515,102800,629831040,2280,2280,2280,2275,2909
20250515,102700,623208520,2280,2280,2280,2270,10081
20250515,102600,600305880,2280,2280,2285,2280,510
20250515,102500,599143075,2280,2280,2280,2280,2623
20250515,102400,593162635,2280,2280,2280,2280,2
20250515,102300,593158075,2280,2275,2280,2270,7039
20250515,102200,577169160,2285,2280,2285,2275,676
20250515,102100,575631185,2280,2280,2280,2280,1
20250515,102000,575628905,2280,2285,2285,2280,154
20250515,101900,575277610,2285,2280,2285,2275,110
20250515,101800,575027300,2290,2285,2290,2270,10012
20250515,101700,552253250,2290,2290,2290,2290,7
20250515,101600,552237220,2290,2290,2290,2290,1
20250515,101500,552234930,2290,2285,2290,2285,502
20250515,101400,551087850,2285,2285,2290,2285,1241
20250515,101300,548252160,2285,2285,2285,2280,9
20250515,101200,548231625,2275,2280,2290,2275,2788
20250515,101100,541871565,2285,2280,2285,2280,299
20250515,101000,541189800,2285,2285,2285,2285,1
20250515,100900,541187515,2290,2280,2290,2280,252
20250515,100800,540612935,2280,2285,2290,2280,939
20250515,100700,538469310,2290,2285,2290,2285,1363
20250515,100600,535354755,2285,2280,2285,2280,5158
20250515,100500,523576510,2275,2280,2280,2275,113
20250515,100400,523318875,2280,2275,2280,2275,56
20250515,100300,523191465,2275,2275,2275,2275,1808
20250515,100200,519078265,2275,2275,2280,2275,1209
20250515,100100,516327785,2275,2275,2280,2270,10480
20250515,100000,492506870,2275,2285,2285,2275,12303
20250515,095900,464496540,2280,2285,2285,2280,5432
20250515,095800,452108420,2290,2285,2290,2285,830
20250515,095700,450210370,2285,2285,2295,2285,3523
20250515,095600,442160280,2285,2285,2285,2285,4855
20250515,095500,431066605,2295,2295,2295,2285,26
20250515,095400,431006955,2295,2295,2295,2290,815
20250515,095300,429140545,2290,2290,2295,2285,510
20250515,095200,427973890,2290,2290,2290,2290,773
20250515,095100,426203720,2285,2290,2290,2285,2253
20250515,095000,421045025,2290,2290,2295,2290,140
20250515,094900,420724275,2295,2295,2295,2290,32
20250515,094800,420650885,2290,2290,2290,2290,728
20250515,094700,418983765,2295,2295,2295,2290,329
20250515,094600,418230200,2290,2290,2290,2290,566
20250515,094500,416934060,2290,2290,2290,2290,2
20250515,094400,416929480,2290,2290,2290,2290,7
20250515,094300,416913450,2290,2290,2290,2285,1688
20250515,094200,413049835,2290,2290,2290,2290,0
20250515,094100,413049835,2290,2287,2290,2285,1213
20250515,094000,410276100,2290,2280,2290,2280,2918
20250515,093900,403602850,2280,2280,2290,2280,8072
20250515,093800,385198670,2280,2290,2290,2280,482
20250515,093700,384097295,2295,2290,2295,2285,362
20250515,093600,383269305,2290,2285,2295,2285,233
20250515,093500,382736830,2295,2285,2295,2285,1601
20250515,093400,379078535,2295,2285,2295,2285,1507
20250515,093300,375632525,2290,2290,2295,2290,620
20250515,093200,374212715,2280,2290,2295,2280,24160
20250515,093100,318953925,2290,2305,2310,2290,39795
20250515,093000,227533965,2315,2315,2320,2305,3757
20250515,092900,218857140,2320,2310,2320,2310,258
20250515,092800,218259630,2310,2315,2320,2310,847
20250515,092700,216297840,2315,2320,2320,2310,722
20250515,092600,214629750,2320,2315,2320,2315,1160
20250515,092500,211944340,2320,2325,2325,2320,501
20250515,092400,210782015,2310,2325,2325,2310,606
20250515,092300,209376140,2310,2315,2325,2305,6481
20250515,092200,194385075,2310,2310,2315,2305,2813
20250515,092100,187896935,2310,2300,2310,2300,3331
20250515,092000,180214715,2305,2305,2305,2295,9652
20250515,091900,158019045,2300,2305,2305,2300,30
20250515,091800,157949910,2305,2310,2310,2305,3333
20250515,091700,150267330,2305,2305,2310,2305,72
20250515,091600,150101350,2310,2305,2310,2305,1023
20250515,091500,147742200,2305,2310,2310,2300,4219
20250515,091400,138031800,2305,2310,2310,2305,3200
20250515,091300,130649800,2315,2305,2315,2305,1701
20250515,091200,126718985,2315,2310,2315,2310,16
20250515,091100,126682020,2310,2315,2315,2310,124
20250515,091000,126395575,2310,2305,2310,2305,865
20250515,090900,124397520,2305,2310,2310,2305,405
20250515,090800,123463990,2310,2305,2310,2305,2044
20250515,090700,118748350,2305,2315,2315,2300,5741
20250515,090600,105519000,2315,2310,2315,2305,1412
20250515,090500,102257370,2310,2325,2325,2310,6096
20250515,090400,88159630,2325,2310,2325,2300,9590
20250515,090300,66044750,2315,2320,2320,2305,2637
20250515,090200,59964575,2320,2325,2340,2305,13689
20250515,090100,28263485,2345,2345,2345,2330,3726
20250515,090000,19580045,2345,2345,2345,2330,8379