KissMeData/027050/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,190900,10436424765,3205,3205,3205,3205,35972
20240513,190800,10436424765,3205,3205,3205,3205,0
20240513,190700,10436424765,3205,3205,3205,3205,0
20240513,190600,10436424765,3205,3205,3205,3205,0
20240513,190500,10436424765,3205,3205,3205,3205,0
20240513,190400,10436424765,3205,3205,3205,3205,0
20240513,190300,10436424765,3205,3205,3205,3205,0
20240513,190200,10436424765,3205,3205,3205,3205,0
20240513,190100,10436424765,3205,3205,3205,3205,0
20240513,190000,10436424765,3205,3205,3205,3205,0
20240513,185900,10436424765,3205,3205,3205,3205,0
20240513,185800,10436424765,3205,3205,3205,3205,0
20240513,185700,10436424765,3205,3205,3205,3205,0
20240513,185600,10436424765,3205,3205,3205,3205,0
20240513,185500,10436424765,3205,3205,3205,3205,0
20240513,185400,10436424765,3205,3205,3205,3205,0
20240513,185300,10436424765,3205,3205,3205,3205,0
20240513,185200,10436424765,3205,3205,3205,3205,0
20240513,185100,10436424765,3205,3205,3205,3205,0
20240513,185000,10436424765,3205,3205,3205,3205,0
20240513,184900,10436424765,3205,3205,3205,3205,0
20240513,184800,10436424765,3205,3205,3205,3205,0
20240513,184700,10436424765,3205,3205,3205,3205,0
20240513,184600,10436424765,3205,3205,3205,3205,0
20240513,184500,10436424765,3205,3205,3205,3205,0
20240513,184400,10436424765,3205,3205,3205,3205,0
20240513,184300,10436424765,3205,3205,3205,3205,0
20240513,184200,10436424765,3205,3205,3205,3205,0
20240513,184100,10436424765,3205,3205,3205,3205,0
20240513,184000,10436424765,3205,3205,3205,3205,0
20240513,183900,10436424765,3205,3205,3205,3205,35972
20240513,183800,10436424765,3205,3205,3205,3205,0
20240513,183700,10436424765,3205,3205,3205,3205,0
20240513,183600,10436424765,3205,3205,3205,3205,0
20240513,183500,10436424765,3205,3205,3205,3205,0
20240513,183400,10436424765,3205,3205,3205,3205,0
20240513,183300,10436424765,3205,3205,3205,3205,0
20240513,183200,10436424765,3205,3205,3205,3205,0
20240513,183100,10436424765,3205,3205,3205,3205,0
20240513,183000,10436424765,3205,3205,3205,3205,0
20240513,182900,10436424765,3205,3205,3205,3205,0
20240513,182800,10436424765,3205,3205,3205,3205,0
20240513,182700,10436424765,3205,3205,3205,3205,0
20240513,182600,10436424765,3205,3205,3205,3205,0
20240513,182500,10436424765,3205,3205,3205,3205,0
20240513,182400,10436424765,3205,3205,3205,3205,0
20240513,182300,10436424765,3205,3205,3205,3205,0
20240513,182200,10436424765,3205,3205,3205,3205,0
20240513,182100,10436424765,3205,3205,3205,3205,0
20240513,182000,10436424765,3205,3205,3205,3205,0
20240513,181900,10436424765,3205,3205,3205,3205,0
20240513,181800,10436424765,3205,3205,3205,3205,0
20240513,181700,10436424765,3205,3205,3205,3205,0
20240513,181600,10436424765,3205,3205,3205,3205,0
20240513,181500,10436424765,3205,3205,3205,3205,0
20240513,181400,10436424765,3205,3205,3205,3205,0
20240513,181300,10436424765,3205,3205,3205,3205,0
20240513,181200,10436424765,3205,3205,3205,3205,0
20240513,181100,10436424765,3205,3205,3205,3205,0
20240513,181000,10436424765,3205,3205,3205,3205,0
20240513,180900,10436424765,3205,3205,3205,3205,35972
20240513,180800,10436424765,3205,3205,3205,3205,0
20240513,180700,10436424765,3205,3205,3205,3205,0
20240513,180600,10436424765,3205,3205,3205,3205,0
20240513,180500,10436424765,3205,3205,3205,3205,0
20240513,180400,10436424765,3205,3205,3205,3205,0
20240513,180300,10436424765,3205,3205,3205,3205,0
20240513,180200,10436424765,3205,3205,3205,3205,0
20240513,180100,10436424765,3205,3205,3205,3205,0
20240513,180000,10436424765,3205,3205,3205,3205,0
20240513,175900,10436424765,3205,3205,3205,3205,0
20240513,175800,10436424765,3205,3205,3205,3205,0
20240513,175700,10436424765,3205,3205,3205,3205,0
20240513,175600,10436424765,3205,3205,3205,3205,0
20240513,175500,10436424765,3205,3205,3205,3205,0
20240513,175400,10436424765,3205,3205,3205,3205,0
20240513,175300,10436424765,3205,3205,3205,3205,0
20240513,175200,10436424765,3205,3205,3205,3205,0
20240513,175100,10436424765,3205,3205,3205,3205,0
20240513,175000,10436424765,3205,3205,3205,3205,0
20240513,174900,10436424765,3205,3205,3205,3205,0
20240513,174800,10436424765,3205,3205,3205,3205,0
20240513,174700,10436424765,3205,3205,3205,3205,0
20240513,174600,10436424765,3205,3205,3205,3205,0
20240513,174500,10436424765,3205,3205,3205,3205,0
20240513,174400,10436424765,3205,3205,3205,3205,0
20240513,174300,10436424765,3205,3205,3205,3205,0
20240513,174200,10436424765,3205,3205,3205,3205,0
20240513,174100,10436424765,3205,3205,3205,3205,0
20240513,174000,10436424765,3205,3205,3205,3205,0
20240513,173900,10436424765,3205,3205,3205,3205,35972
20240513,173800,10436424765,3205,3205,3205,3205,0
20240513,173700,10436424765,3205,3205,3205,3205,0
20240513,173600,10436424765,3205,3205,3205,3205,0
20240513,173500,10436424765,3205,3205,3205,3205,0
20240513,173400,10436424765,3205,3205,3205,3205,0
20240513,173300,10436424765,3205,3205,3205,3205,0
20240513,173200,10436424765,3205,3205,3205,3205,0
20240513,173100,10436424765,3205,3205,3205,3205,0
20240513,173000,10436424765,3205,3205,3205,3205,0
20240513,172900,10436424765,3205,3205,3205,3205,0
20240513,172800,10436424765,3205,3205,3205,3205,0
20240513,172700,10436424765,3205,3205,3205,3205,0
20240513,172600,10436424765,3205,3205,3205,3205,0
20240513,172500,10436424765,3205,3205,3205,3205,0
20240513,172400,10436424765,3205,3205,3205,3205,0
20240513,172300,10436424765,3205,3205,3205,3205,0
20240513,172200,10436424765,3205,3205,3205,3205,0
20240513,172100,10436424765,3205,3205,3205,3205,0
20240513,172000,10436424765,3205,3205,3205,3205,0
20240513,171900,10436424765,3205,3205,3205,3205,0
20240513,171800,10436424765,3205,3205,3205,3205,0
20240513,171700,10436424765,3205,3205,3205,3205,0
20240513,171600,10436424765,3205,3205,3205,3205,0
20240513,171500,10436424765,3205,3205,3205,3205,0
20240513,171400,10436424765,3205,3205,3205,3205,0
20240513,171300,10436424765,3205,3205,3205,3205,0
20240513,171200,10436424765,3205,3205,3205,3205,0
20240513,171100,10436424765,3205,3205,3205,3205,0
20240513,171000,10436424765,3205,3205,3205,3205,0
20240513,170900,10436424765,3205,3205,3205,3205,35972
20240513,170800,10436424765,3205,3205,3205,3205,0
20240513,170700,10436424765,3205,3205,3205,3205,0
20240513,170600,10436424765,3205,3205,3205,3205,0
20240513,170500,10436424765,3205,3205,3205,3205,0
20240513,170400,10436424765,3205,3205,3205,3205,0
20240513,170300,10436424765,3205,3205,3205,3205,0
20240513,170200,10436424765,3205,3205,3205,3205,0
20240513,170100,10436424765,3205,3205,3205,3205,0
20240513,170000,10436424765,3205,3205,3205,3205,0
20240513,165900,10436424765,3205,3205,3205,3205,0
20240513,165800,10436424765,3205,3205,3205,3205,0
20240513,165700,10436424765,3205,3205,3205,3205,0
20240513,165600,10436424765,3205,3205,3205,3205,0
20240513,165500,10436424765,3205,3205,3205,3205,0
20240513,165400,10436424765,3205,3205,3205,3205,0
20240513,165300,10436424765,3205,3205,3205,3205,0
20240513,165200,10436424765,3205,3205,3205,3205,0
20240513,165100,10436424765,3205,3205,3205,3205,0
20240513,165000,10436424765,3205,3205,3205,3205,0
20240513,164900,10436424765,3205,3205,3205,3205,0
20240513,164800,10436424765,3205,3205,3205,3205,0
20240513,164700,10436424765,3205,3205,3205,3205,0
20240513,164600,10436424765,3205,3205,3205,3205,0
20240513,164500,10436424765,3205,3205,3205,3205,0
20240513,164400,10436424765,3205,3205,3205,3205,0
20240513,164300,10436424765,3205,3205,3205,3205,0
20240513,164200,10436424765,3205,3205,3205,3205,0
20240513,164100,10436424765,3205,3205,3205,3205,0
20240513,164000,10436424765,3205,3205,3205,3205,0
20240513,163900,10436424765,3205,3205,3205,3205,35972
20240513,163800,10436424765,3205,3205,3205,3205,0
20240513,163700,10436424765,3205,3205,3205,3205,0
20240513,163600,10436424765,3205,3205,3205,3205,0
20240513,163500,10436424765,3205,3205,3205,3205,0
20240513,163400,10436424765,3205,3205,3205,3205,0
20240513,163300,10436424765,3205,3205,3205,3205,0
20240513,163200,10436424765,3205,3205,3205,3205,0
20240513,163100,10436424765,3205,3205,3205,3205,0
20240513,163000,10436424765,3205,3205,3205,3205,0
20240513,162900,10436424765,3205,3205,3205,3205,0
20240513,162800,10436424765,3205,3205,3205,3205,0
20240513,162700,10436424765,3205,3205,3205,3205,0
20240513,162600,10436424765,3205,3205,3205,3205,0
20240513,162500,10436424765,3205,3205,3205,3205,0
20240513,162400,10436424765,3205,3205,3205,3205,0
20240513,162300,10436424765,3205,3205,3205,3205,0
20240513,162200,10436424765,3205,3205,3205,3205,0
20240513,162100,10436424765,3205,3205,3205,3205,0
20240513,162000,10436424765,3205,3205,3205,3205,0
20240513,161900,10436424765,3205,3205,3205,3205,0
20240513,161800,10436424765,3205,3205,3205,3205,0
20240513,161700,10436424765,3205,3205,3205,3205,0
20240513,161600,10436424765,3205,3205,3205,3205,0
20240513,161500,10436424765,3205,3205,3205,3205,0
20240513,161400,10436424765,3205,3205,3205,3205,0
20240513,161300,10436424765,3205,3205,3205,3205,0
20240513,161200,10436424765,3205,3205,3205,3205,0
20240513,161100,10436424765,3205,3205,3205,3205,0
20240513,161000,10436424765,3205,3205,3205,3205,0
20240513,160900,10436424765,3205,3205,3205,3205,35972
20240513,160800,10436424765,3205,3205,3205,3205,0
20240513,160700,10436424765,3205,3205,3205,3205,0
20240513,160600,10436424765,3205,3205,3205,3205,0
20240513,160500,10436424765,3205,3205,3205,3205,0
20240513,160400,10436424765,3205,3205,3205,3205,0
20240513,160300,10436424765,3205,3205,3205,3205,0
20240513,160200,10436424765,3205,3205,3205,3205,0
20240513,160100,10436424765,3205,3205,3205,3205,0
20240513,160000,10436424765,3205,3205,3205,3205,0
20240513,155900,10436424765,3205,3205,3205,3205,0
20240513,155800,10436424765,3205,3205,3205,3205,0
20240513,155700,10436424765,3205,3205,3205,3205,0
20240513,155600,10436424765,3205,3205,3205,3205,0
20240513,155500,10436424765,3205,3205,3205,3205,0
20240513,155400,10436424765,3205,3205,3205,3205,0
20240513,155300,10436424765,3205,3205,3205,3205,0
20240513,155200,10436424765,3205,3205,3205,3205,0
20240513,155100,10436424765,3205,3205,3205,3205,0
20240513,155000,10436424765,3205,3205,3205,3205,0
20240513,154900,10436424765,3205,3205,3205,3205,0
20240513,154800,10436424765,3205,3205,3205,3205,0
20240513,154700,10436424765,3205,3205,3205,3205,0
20240513,154600,10436424765,3205,3205,3205,3205,0
20240513,154500,10436424765,3205,3205,3205,3205,0
20240513,154400,10436424765,3205,3205,3205,3205,0
20240513,154300,10436424765,3205,3205,3205,3205,0
20240513,154200,10436424765,3205,3205,3205,3205,0
20240513,154100,10436424765,3205,3205,3205,3205,0
20240513,154000,10436424765,3205,3205,3205,3205,0
20240513,153900,10436424765,3205,3205,3205,3205,35972
20240513,153800,10436424765,3205,3205,3205,3205,0
20240513,153700,10436424765,3205,3205,3205,3205,0
20240513,153600,10436424765,3205,3205,3205,3205,0
20240513,153500,10436424765,3205,3205,3205,3205,0
20240513,153400,10436424765,3205,3205,3205,3205,0
20240513,153300,10436424765,3205,3205,3205,3205,0
20240513,153200,10436424765,3205,3205,3205,3205,0
20240513,153100,10436424765,3205,3205,3205,3205,0
20240513,153000,10436424765,3205,3205,3205,3205,35972
20240513,152900,10321134505,3225,3225,3225,3225,0
20240513,152800,10321134505,3225,3225,3225,3225,0
20240513,152700,10321134505,3225,3225,3225,3225,0
20240513,152600,10321134505,3225,3225,3225,3225,0
20240513,152500,10321134505,3225,3225,3225,3225,0
20240513,152400,10321134505,3225,3225,3225,3225,0
20240513,152300,10321134505,3225,3225,3225,3225,0
20240513,152200,10321134505,3225,3225,3225,3225,0
20240513,152100,10321134505,3225,3225,3225,3225,0
20240513,152000,10321134505,3225,3225,3225,3225,0
20240513,151900,10321134505,3225,3230,3230,3220,3852
20240513,151800,10308718955,3230,3225,3230,3215,7793
20240513,151700,10283611825,3230,3220,3230,3215,6304
20240513,151600,10263307630,3220,3215,3225,3215,1499
20240513,151500,10258482940,3220,3220,3225,3220,5774
20240513,151400,10239887160,3220,3220,3225,3220,1241
20240513,151300,10235889955,3220,3230,3230,3215,8328
20240513,151200,10209062220,3225,3225,3230,3220,10238
20240513,151100,10176070870,3225,3230,3230,3225,2560
20240513,151000,10167813345,3225,3230,3230,3225,2121
20240513,150900,10160963140,3230,3230,3235,3225,3316
20240513,150800,10150252520,3230,3225,3230,3225,6530
20240513,150700,10129160645,3230,3230,3230,3225,1222
20240513,150600,10125213840,3230,3230,3235,3230,2722
20240513,150500,10116421275,3230,3230,3230,3225,5050
20240513,150400,10100110025,3230,3230,3235,3230,4824
20240513,150300,10084519185,3230,3230,3230,3225,2770
20240513,150200,10075573590,3230,3230,3230,3230,231
20240513,150100,10074827460,3230,3230,3230,3230,5000
20240513,150000,10058677460,3230,3230,3230,3230,1135
20240513,145900,10055011410,3230,3235,3235,3225,1515
20240513,145800,10050121210,3235,3230,3235,3220,800
20240513,145700,10047542200,3230,3230,3230,3220,1942
20240513,145600,10041280045,3230,3230,3230,3230,815
20240513,145500,10038647595,3230,3230,3230,3220,10626
20240513,145400,10004369655,3235,3230,3235,3230,78
20240513,145300,10004117700,3230,3230,3230,3230,3050
20240513,145200,9994266200,3230,3235,3235,3230,572
20240513,145100,9992416660,3235,3235,3235,3235,2210
20240513,145000,9985267310,3235,3235,3235,3230,765
20240513,144900,9982792615,3235,3235,3235,3235,284
20240513,144800,9981873875,3235,3235,3240,3235,4034
20240513,144700,9968808885,3235,3235,3235,3235,1293
20240513,144600,9964626030,3235,3235,3235,3230,315
20240513,144500,9963607505,3235,3235,3235,3235,69
20240513,144400,9963384290,3230,3225,3230,3225,171
20240513,144300,9962831975,3225,3235,3235,3225,5052
20240513,144200,9946537515,3235,3235,3235,3235,112
20240513,144100,9946175195,3240,3230,3240,3230,118
20240513,144000,9945793955,3240,3240,3240,3240,244
20240513,143900,9945003395,3240,3235,3240,3235,1134
20240513,143800,9941333630,3230,3230,3230,3230,75
20240513,143700,9941091380,3230,3230,3230,3230,42
20240513,143600,9940955720,3230,3230,3230,3230,0
20240513,143500,9940955720,3230,3235,3235,3230,666
20240513,143400,9938804490,3235,3235,3235,3235,73
20240513,143300,9938568335,3235,3230,3240,3230,442
20240513,143200,9937140275,3230,3230,3235,3230,469
20240513,143100,9935624905,3225,3230,3230,3225,401
20240513,143000,9934330775,3230,3240,3240,3230,8986
20240513,142900,9905281005,3240,3240,3240,3240,1140
20240513,142800,9901587405,3240,3240,3240,3240,57
20240513,142700,9901402725,3240,3235,3240,3235,161
20240513,142600,9900881400,3235,3240,3240,3235,2833
20240513,142500,9891716595,3240,3240,3245,3240,562
20240513,142400,9889895025,3240,3245,3245,3240,392
20240513,142300,9888624935,3245,3245,3245,3245,228
20240513,142200,9887885075,3250,3250,3250,3250,405
20240513,142100,9886568825,3250,3245,3250,3235,7297
20240513,142000,9862860105,3245,3240,3245,3240,2156
20240513,141900,9855874660,3240,3245,3245,3240,1409
20240513,141800,9851304455,3245,3240,3245,3240,1020
20240513,141700,9847999555,3240,3240,3240,3240,300
20240513,141600,9847027555,3240,3240,3240,3240,252
20240513,141500,9846211075,3240,3240,3240,3240,530
20240513,141400,9844493875,3240,3240,3240,3240,834
20240513,141300,9841791715,3240,3240,3240,3235,1197
20240513,141200,9837918440,3235,3235,3235,3235,51
20240513,141100,9837753455,3235,3240,3240,3235,890
20240513,141000,9834872605,3235,3240,3240,3235,41
20240513,140900,9834739965,3240,3235,3240,3235,201
20240513,140800,9834089725,3235,3240,3240,3235,546
20240513,140700,9832323225,3235,3240,3240,3235,533
20240513,140600,9830598815,3240,3245,3245,3240,621
20240513,140500,9828585270,3245,3245,3245,3245,113
20240513,140400,9828218585,3235,3235,3235,3235,0
20240513,140300,9828218585,3235,3240,3250,3235,194
20240513,140200,9827590700,3235,3240,3240,3235,5248
20240513,140100,9810607180,3240,3245,3245,3240,362
20240513,140000,9809434240,3235,3250,3250,3235,8489
20240513,135900,9781921800,3255,3250,3255,3250,941
20240513,135800,9778859385,3240,3235,3250,3235,22
20240513,135700,9778788030,3240,3235,3240,3230,2582
20240513,135600,9770428610,3230,3235,3240,3230,341
20240513,135500,9769325530,3235,3235,3235,3230,3391
20240513,135400,9758357295,3235,3240,3240,3235,494
20240513,135300,9756756955,3240,3245,3245,3240,1393
20240513,135200,9752242115,3240,3245,3245,3235,1760
20240513,135100,9746539695,3245,3245,3245,3245,751
20240513,135000,9744102700,3260,3240,3260,3240,4792
20240513,134900,9728537830,3250,3240,3250,3240,335
20240513,134800,9727452410,3240,3245,3250,3240,419
20240513,134700,9726094340,3245,3235,3245,3235,816
20240513,134600,9723454420,3235,3235,3245,3235,294
20240513,134500,9722503310,3250,3245,3250,3230,8060
20240513,134400,9696451980,3250,3250,3255,3250,1439
20240513,134300,9691775220,3250,3245,3250,3245,1099
20240513,134200,9688207960,3245,3245,3245,3245,51
20240513,134100,9688042465,3245,3240,3245,3240,688
20240513,134000,9685811575,3240,3240,3240,3235,1767
20240513,133900,9680091380,3240,3240,3240,3240,1217
20240513,133800,9676148300,3240,3245,3245,3240,1362
20240513,133700,9671729140,3250,3240,3250,3235,2801
20240513,133600,9662640685,3240,3240,3245,3240,344
20240513,133500,9661526120,3230,3240,3240,3230,3342
20240513,133400,9650704665,3245,3245,3245,3245,0
20240513,133300,9650704665,3245,3250,3250,3245,1288
20240513,133200,9646524375,3250,3245,3250,3245,1141
20240513,133100,9642821825,3245,3240,3245,3240,1436
20240513,133000,9638165025,3240,3245,3245,3240,2377
20240513,132900,9630454695,3245,3240,3245,3240,505
20240513,132800,9628818470,3240,3245,3245,3240,1354
20240513,132700,9624431505,3240,3245,3245,3240,148
20240513,132600,9623951685,3245,3245,3245,3240,540
20240513,132500,9622201915,3240,3240,3245,3240,779
20240513,132400,9619677925,3240,3230,3240,3230,2309
20240513,132300,9612209270,3230,3235,3235,3225,357
20240513,132200,9611056175,3235,3235,3235,3235,100
20240513,132100,9610732675,3235,3235,3235,3225,971
20240513,132000,9607592755,3235,3235,3235,3235,1022
20240513,131900,9604286585,3235,3230,3235,3230,2080
20240513,131800,9597563305,3230,3225,3230,3225,1066
20240513,131700,9594121575,3225,3235,3235,3225,421
20240513,131600,9592760270,3235,3235,3235,3235,106
20240513,131500,9592417360,3235,3225,3235,3220,1445
20240513,131400,9587743760,3230,3220,3230,3220,3944
20240513,131300,9575013700,3220,3225,3225,3220,12142
20240513,131200,9535915160,3225,3225,3235,3220,1492
20240513,131100,9531104565,3225,3230,3235,3220,6423
20240513,131000,9510374835,3235,3235,3235,3230,3646
20240513,130900,9498592785,3235,3235,3235,3230,3570
20240513,130800,9487056665,3230,3240,3240,3230,1796
20240513,130700,9481251185,3240,3240,3240,3235,1756
20240513,130600,9475564285,3240,3240,3245,3235,226
20240513,130500,9474832285,3240,3240,3240,3240,505
20240513,130400,9473196085,3240,3240,3245,3230,5846
20240513,130300,9454269040,3240,3235,3240,3235,2474
20240513,130200,9446256195,3235,3245,3250,3235,9230
20240513,130100,9416361210,3245,3250,3250,3245,1151
20240513,130000,9412623770,3250,3245,3250,3245,767
20240513,125900,9410132335,3245,3250,3250,3245,6540
20240513,125800,9388881440,3255,3255,3255,3255,2261
20240513,125700,9381521885,3255,3265,3265,3255,16301
20240513,125600,9328367375,3265,3265,3265,3265,347
20240513,125500,9327234420,3265,3265,3265,3260,283
20240513,125400,9326311190,3265,3265,3265,3265,1126
20240513,125300,9322634800,3260,3265,3265,3260,814
20240513,125200,9319977215,3265,3265,3265,3265,147
20240513,125100,9319497260,3265,3260,3265,3260,262
20240513,125000,9318642805,3260,3265,3265,3260,1959
20240513,124900,9312251115,3265,3255,3265,3255,1145
20240513,124800,9308515670,3260,3260,3260,3260,3011
20240513,124700,9298699810,3265,3260,3265,3260,288
20240513,124600,9297759510,3260,3265,3265,3260,359
20240513,124500,9296589015,3265,3265,3265,3265,2561
20240513,124400,9288227350,3265,3265,3265,3265,255
20240513,124300,9287394775,3265,3260,3265,3260,169
20240513,124200,9286843735,3260,3270,3270,3260,252
20240513,124100,9286022200,3265,3260,3265,3260,1129
20240513,124000,9282336050,3260,3260,3260,3260,817
20240513,123900,9279672630,3260,3265,3265,3260,352
20240513,123800,9278524910,3265,3270,3270,3265,1072
20240513,123700,9275022065,3270,3265,3270,3265,228
20240513,123600,9274277005,3265,3255,3265,3255,1500
20240513,123500,9269383075,3255,3260,3260,3255,1739
20240513,123400,9263719650,3260,3260,3260,3260,1601
20240513,123300,9258500390,3260,3265,3265,3260,302
20240513,123200,9257514640,3265,3265,3265,3265,215
20240513,123100,9256812665,3265,3260,3265,3260,1198
20240513,123000,9252906530,3260,3260,3260,3260,241
20240513,122900,9252120870,3260,3260,3260,3260,2
20240513,122800,9252114350,3260,3260,3260,3260,27
20240513,122700,9252026330,3255,3260,3260,3255,166
20240513,122600,9251485850,3260,3255,3260,3255,992
20240513,122500,9248256880,3260,3260,3265,3255,6849
20240513,122400,9225942680,3260,3260,3260,3260,452
20240513,122300,9224469160,3265,3265,3265,3265,131
20240513,122200,9224041445,3255,3255,3255,3255,1634
20240513,122100,9218722775,3255,3260,3260,3255,5342
20240513,122000,9201334015,3270,3265,3270,3260,6577
20240513,121900,9179885070,3265,3270,3270,3265,1856
20240513,121800,9173820265,3270,3275,3275,3265,1309
20240513,121700,9169539585,3275,3270,3275,3270,2824
20240513,121600,9160301985,3275,3275,3275,3275,285
20240513,121500,9159368610,3280,3275,3280,3275,1059
20240513,121400,9155900375,3275,3280,3280,3275,3513
20240513,121300,9144392145,3280,3280,3280,3280,1862
20240513,121200,9138284785,3285,3280,3285,3280,1409
20240513,121100,9133659265,3285,3285,3285,3285,150
20240513,121000,9133166515,3285,3285,3285,3285,400
20240513,120900,9131852515,3285,3280,3285,3280,966
20240513,120800,9128683985,3280,3280,3280,3280,190
20240513,120700,9128060785,3280,3275,3280,3275,557
20240513,120600,9126235430,3275,3280,3280,3275,1224
20240513,120500,9122225670,3280,3280,3280,3280,538
20240513,120400,9120461030,3280,3280,3285,3280,1222
20240513,120300,9116449070,3285,3280,3285,3280,1845
20240513,120200,9110396465,3285,3285,3285,3280,2003
20240513,120100,9103822610,3285,3285,3285,3280,750
20240513,120000,9101362180,3285,3290,3290,3285,1306
20240513,115900,9097071945,3285,3290,3290,3285,120
20240513,115800,9096677245,3290,3285,3290,3280,2338
20240513,115700,9088998155,3290,3285,3290,3285,1731
20240513,115600,9083311300,3290,3290,3290,3290,694
20240513,115500,9081028040,3295,3290,3295,3290,149
20240513,115400,9080537820,3290,3295,3295,3290,1078
20240513,115300,9076988150,3295,3295,3300,3295,1773
20240513,115200,9071144605,3300,3290,3300,3285,6631
20240513,115100,9049303085,3290,3280,3290,3275,4856
20240513,115000,9033353200,3285,3280,3285,3275,3145
20240513,114900,9023040235,3275,3260,3275,3260,2103
20240513,114800,9016160555,3265,3260,3265,3255,480
20240513,114700,9014595775,3260,3255,3260,3255,938
20240513,114600,9011542575,3255,3260,3260,3255,269
20240513,114500,9010665970,3255,3250,3260,3250,3167
20240513,114400,9000367875,3250,3260,3265,3250,7572
20240513,114300,8975702275,3265,3265,3265,3265,4
20240513,114200,8975689215,3260,3270,3275,3260,3337
20240513,114100,8964791510,3275,3270,3275,3270,11044
20240513,114000,8928677600,3275,3280,3280,3275,2463
20240513,113900,8920610655,3280,3280,3280,3275,133
20240513,113800,8920175070,3275,3275,3275,3270,800
20240513,113700,8917555120,3275,3285,3285,3275,118
20240513,113600,8917168365,3270,3270,3285,3270,890
20240513,113500,8914258050,3270,3285,3285,3270,4737
20240513,113400,8898751300,3290,3290,3290,3275,882
20240513,113300,8895856850,3290,3290,3290,3275,4144
20240513,113200,8882266680,3290,3275,3290,3275,1163
20240513,113100,8878457115,3280,3285,3285,3275,7389
20240513,113000,8854218415,3275,3280,3285,3275,1136
20240513,112900,8850493850,3280,3290,3290,3280,33
20240513,112800,8850385400,3290,3285,3290,3275,1162
20240513,112700,8846569620,3290,3285,3290,3275,670
20240513,112600,8844366985,3290,3275,3290,3270,9048
20240513,112500,8814722270,3275,3285,3285,3275,1416
20240513,112400,8810076965,3285,3275,3290,3275,1872
20240513,112300,8803940345,3280,3275,3280,3275,248
20240513,112200,8803127225,3275,3290,3290,3275,1902
20240513,112100,8796886085,3290,3280,3290,3280,1642
20240513,112000,8791485105,3290,3285,3290,3275,6353
20240513,111900,8770644350,3285,3285,3290,3285,2104
20240513,111800,8763732150,3285,3295,3295,3285,4304
20240513,111700,8749575915,3295,3295,3295,3290,2676
20240513,111600,8740762020,3300,3300,3305,3295,3801
20240513,111500,8728221005,3295,3310,3310,3285,7599
20240513,111400,8703179825,3310,3330,3335,3305,39916
20240513,111300,8570732865,3325,3360,3365,3305,65013
20240513,111200,8353366915,3360,3280,3360,3280,82625
20240513,111100,8078898730,3280,3280,3285,3280,1091
20240513,111000,8075319840,3280,3285,3285,3280,1406
20240513,110900,8070708035,3280,3280,3285,3275,1308
20240513,110800,8066417935,3280,3280,3285,3280,5439
20240513,110700,8048573785,3280,3275,3280,3275,4067
20240513,110600,8035254355,3275,3275,3275,3275,792
20240513,110500,8032660555,3275,3260,3275,3245,14553
20240513,110400,7985111145,3260,3245,3260,3245,1899
20240513,110300,7978935915,3245,3255,3255,3245,2013
20240513,110200,7972397680,3260,3255,3260,3255,826
20240513,110100,7969706520,3260,3255,3260,3245,2609
20240513,110000,7961216430,3255,3245,3255,3245,664
20240513,105900,7959056240,3245,3250,3255,3245,1252
20240513,105800,7954991295,3250,3250,3250,3240,2684
20240513,105700,7946287275,3240,3245,3245,3240,1010
20240513,105600,7943013075,3245,3245,3245,3240,5731
20240513,105500,7924416980,3245,3240,3245,3235,3822
20240513,105400,7912050820,3235,3250,3250,3235,5439
20240513,105300,7894413080,3245,3250,3255,3245,1870
20240513,105200,7888339315,3255,3255,3255,3255,505
20240513,105100,7886695540,3255,3255,3255,3250,2092
20240513,105000,7879891775,3250,3250,3255,3250,1652
20240513,104900,7874522725,3255,3255,3255,3255,11403
20240513,104800,7837405960,3255,3260,3260,3255,4369
20240513,104700,7823163045,3260,3260,3265,3260,427
20240513,104600,7821769420,3260,3270,3270,3260,1154
20240513,104500,7817999570,3270,3270,3275,3270,3516
20240513,104400,7806501010,3270,3270,3270,3260,4961
20240513,104300,7790309155,3270,3270,3270,3270,984
20240513,104200,7787091475,3270,3270,3270,3270,1491
20240513,104100,7782215905,3270,3270,3270,3265,1925
20240513,104000,7775922680,3270,3265,3275,3265,6017
20240513,103900,7756248590,3265,3265,3270,3260,5189
20240513,103800,7739300985,3260,3260,3260,3250,3890
20240513,103700,7726622975,3255,3260,3260,3250,9133
20240513,103600,7696894625,3255,3250,3260,3250,9812
20240513,103500,7664964020,3250,3245,3250,3240,7543
20240513,103400,7640455630,3245,3235,3250,3230,2431
20240513,103300,7632565600,3230,3235,3235,3230,2254
20240513,103200,7625276855,3230,3235,3235,3230,1832
20240513,103100,7619357630,3235,3235,3235,3225,6414
20240513,103000,7598637535,3230,3240,3245,3230,363
20240513,102900,7597463565,3230,3235,3240,3230,5374
20240513,102800,7580068390,3240,3230,3240,3230,1811
20240513,102700,7574212670,3230,3230,3235,3230,1804
20240513,102600,7568380255,3235,3230,3235,3230,861
20240513,102500,7565599065,3225,3220,3235,3220,1372
20240513,102400,7561175945,3220,3220,3235,3220,3133
20240513,102300,7551061765,3220,3220,3225,3215,14588
20240513,102200,7504080810,3220,3225,3225,3215,10150
20240513,102100,7471387780,3230,3220,3230,3220,10811
20240513,102000,7436511215,3235,3245,3245,3210,43471
20240513,101900,7296359660,3245,3255,3255,3240,38503
20240513,101800,7171293795,3255,3260,3265,3255,3747
20240513,101700,7159074730,3260,3265,3265,3260,19632
20240513,101600,7095041915,3265,3265,3270,3265,2591
20240513,101500,7086571295,3265,3270,3270,3265,2040
20240513,101400,7079903895,3265,3270,3270,3265,3969
20240513,101300,7066929015,3275,3275,3280,3275,514
20240513,101200,7065243165,3280,3280,3285,3270,24165
20240513,101100,6986024230,3285,3280,3285,3280,2089
20240513,101000,6979169525,3280,3280,3290,3280,4298
20240513,100900,6965058580,3280,3285,3285,3280,4229
20240513,100800,6951171610,3290,3280,3290,3280,2820
20240513,100700,6941906240,3285,3285,3285,3280,1713
20240513,100600,6936284035,3285,3275,3285,3275,1628
20240513,100500,6930939240,3265,3270,3275,3265,4658
20240513,100400,6915707705,3270,3265,3270,3265,2800
20240513,100300,6906558570,3270,3275,3275,3265,2047
20240513,100200,6899863285,3275,3270,3280,3270,1310
20240513,100100,6895573035,3270,3265,3270,3265,446
20240513,100000,6894114645,3265,3265,3270,3260,6468
20240513,095900,6873011060,3265,3275,3275,3260,5517
20240513,095800,6855005240,3265,3260,3275,3260,7343
20240513,095700,6831034510,3260,3265,3270,3260,6324
20240513,095600,6810392140,3270,3270,3275,3270,11531
20240513,095500,6772685515,3270,3280,3280,3270,11111
20240513,095400,6736291215,3285,3275,3285,3275,1866
20240513,095300,6730169995,3275,3275,3280,3275,12353
20240513,095200,6689702045,3275,3285,3285,3275,18020
20240513,095100,6630647960,3290,3290,3290,3285,7400
20240513,095000,6606325605,3285,3295,3300,3285,11724
20240513,094900,6567747600,3295,3290,3300,3285,6486
20240513,094800,6546406345,3290,3295,3295,3285,3355
20240513,094700,6535369475,3295,3295,3300,3290,3860
20240513,094600,6522660920,3290,3290,3290,3285,4488
20240513,094500,6507902240,3285,3295,3300,3285,16571
20240513,094400,6453390595,3300,3295,3300,3290,5909
20240513,094300,6433923255,3295,3300,3300,3290,9054
20240513,094200,6404089850,3300,3290,3300,3290,4173
20240513,094100,6390344075,3290,3285,3290,3280,8475
20240513,094000,6362517285,3285,3285,3285,3275,5415
20240513,093900,6344754275,3280,3295,3295,3280,9091
20240513,093800,6314879500,3295,3300,3300,3295,2674
20240513,093700,6306065565,3290,3295,3300,3285,32050
20240513,093600,6200584670,3295,3295,3300,3285,6059
20240513,093500,6180639400,3295,3280,3295,3275,12313
20240513,093400,6140186105,3285,3280,3290,3270,12226
20240513,093300,6100068760,3265,3285,3290,3260,47070
20240513,093200,5945880570,3285,3295,3300,3285,24726
20240513,093100,5864549005,3290,3345,3345,3290,130275
20240513,093000,5433401890,3330,3340,3345,3325,18512
20240513,092900,5371652635,3335,3340,3340,3335,9717
20240513,092800,5339221715,3335,3350,3350,3325,12402
20240513,092700,5297776040,3325,3355,3360,3325,47154
20240513,092600,5140386890,3335,3335,3360,3330,36082
20240513,092500,5019714970,3330,3325,3335,3320,21414
20240513,092400,4948562410,3325,3325,3345,3320,37739
20240513,092300,4822973280,3330,3330,3340,3325,15536
20240513,092200,4771206715,3325,3345,3350,3325,16423
20240513,092100,4716455575,3340,3340,3345,3330,31278
20240513,092000,4612056855,3345,3325,3350,3325,30133
20240513,091900,4511500440,3330,3340,3350,3325,52369
20240513,091800,4336869795,3340,3365,3365,3340,47861
20240513,091700,4176596385,3365,3390,3395,3355,83837
20240513,091600,3893940235,3390,3390,3395,3370,91427
20240513,091500,3584957675,3390,3385,3420,3380,163258
20240513,091400,3029365045,3385,3350,3390,3345,104902
20240513,091300,2675857115,3350,3325,3350,3325,60774
20240513,091200,2472854945,3325,3355,3360,3320,64672
20240513,091100,2257087215,3355,3305,3360,3305,100251
20240513,091000,1923132695,3305,3310,3325,3305,51519
20240513,090900,1752288105,3315,3285,3315,3275,37720
20240513,090800,1628004805,3285,3300,3305,3285,57917
20240513,090700,1437150230,3300,3260,3310,3260,111925
20240513,090600,1069269400,3250,3240,3255,3235,19930
20240513,090500,1004565150,3235,3215,3235,3205,17892
20240513,090400,946853440,3215,3200,3225,3195,20695
20240513,090300,880289030,3200,3175,3200,3170,17822
20240513,090200,823520975,3175,3200,3210,3175,16973
20240513,090100,769350285,3195,3195,3220,3185,23559
20240513,090000,693962970,3195,3190,3220,3120,218557