KissMeData/027050/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,190900,82260199120,3630,3630,3630,3630,121443
20240516,190800,82260199120,3630,3630,3630,3630,0
20240516,190700,82260199120,3630,3630,3630,3630,0
20240516,190600,82260199120,3630,3630,3630,3630,0
20240516,190500,82260199120,3630,3630,3630,3630,0
20240516,190400,82260199120,3630,3630,3630,3630,0
20240516,190300,82260199120,3630,3630,3630,3630,0
20240516,190200,82260199120,3630,3630,3630,3630,0
20240516,190100,82260199120,3630,3630,3630,3630,0
20240516,190000,82260199120,3630,3630,3630,3630,0
20240516,185900,82260199120,3630,3630,3630,3630,0
20240516,185800,82260199120,3630,3630,3630,3630,0
20240516,185700,82260199120,3630,3630,3630,3630,0
20240516,185600,82260199120,3630,3630,3630,3630,0
20240516,185500,82260199120,3630,3630,3630,3630,0
20240516,185400,82260199120,3630,3630,3630,3630,0
20240516,185300,82260199120,3630,3630,3630,3630,0
20240516,185200,82260199120,3630,3630,3630,3630,0
20240516,185100,82260199120,3630,3630,3630,3630,0
20240516,185000,82260199120,3630,3630,3630,3630,0
20240516,184900,82260199120,3630,3630,3630,3630,0
20240516,184800,82260199120,3630,3630,3630,3630,0
20240516,184700,82260199120,3630,3630,3630,3630,0
20240516,184600,82260199120,3630,3630,3630,3630,0
20240516,184500,82260199120,3630,3630,3630,3630,0
20240516,184400,82260199120,3630,3630,3630,3630,0
20240516,184300,82260199120,3630,3630,3630,3630,0
20240516,184200,82260199120,3630,3630,3630,3630,0
20240516,184100,82260199120,3630,3630,3630,3630,0
20240516,184000,82260199120,3630,3630,3630,3630,0
20240516,183900,82260199120,3630,3630,3630,3630,121443
20240516,183800,82260199120,3630,3630,3630,3630,0
20240516,183700,82260199120,3630,3630,3630,3630,0
20240516,183600,82260199120,3630,3630,3630,3630,0
20240516,183500,82260199120,3630,3630,3630,3630,0
20240516,183400,82260199120,3630,3630,3630,3630,0
20240516,183300,82260199120,3630,3630,3630,3630,0
20240516,183200,82260199120,3630,3630,3630,3630,0
20240516,183100,82260199120,3630,3630,3630,3630,0
20240516,183000,82260199120,3630,3630,3630,3630,0
20240516,182900,82260199120,3630,3630,3630,3630,0
20240516,182800,82260199120,3630,3630,3630,3630,0
20240516,182700,82260199120,3630,3630,3630,3630,0
20240516,182600,82260199120,3630,3630,3630,3630,0
20240516,182500,82260199120,3630,3630,3630,3630,0
20240516,182400,82260199120,3630,3630,3630,3630,0
20240516,182300,82260199120,3630,3630,3630,3630,0
20240516,182200,82260199120,3630,3630,3630,3630,0
20240516,182100,82260199120,3630,3630,3630,3630,0
20240516,182000,82260199120,3630,3630,3630,3630,0
20240516,181900,82260199120,3630,3630,3630,3630,0
20240516,181800,82260199120,3630,3630,3630,3630,0
20240516,181700,82260199120,3630,3630,3630,3630,0
20240516,181600,82260199120,3630,3630,3630,3630,0
20240516,181500,82260199120,3630,3630,3630,3630,0
20240516,181400,82260199120,3630,3630,3630,3630,0
20240516,181300,82260199120,3630,3630,3630,3630,0
20240516,181200,82260199120,3630,3630,3630,3630,0
20240516,181100,82260199120,3630,3630,3630,3630,0
20240516,181000,82260199120,3630,3630,3630,3630,0
20240516,180900,82260199120,3630,3630,3630,3630,121443
20240516,180800,82260199120,3630,3630,3630,3630,0
20240516,180700,82260199120,3630,3630,3630,3630,0
20240516,180600,82260199120,3630,3630,3630,3630,0
20240516,180500,82260199120,3630,3630,3630,3630,0
20240516,180400,82260199120,3630,3630,3630,3630,0
20240516,180300,82260199120,3630,3630,3630,3630,0
20240516,180200,82260199120,3630,3630,3630,3630,0
20240516,180100,82260199120,3630,3630,3630,3630,0
20240516,180000,82260199120,3630,3630,3630,3630,0
20240516,175900,82260199120,3630,3630,3630,3630,0
20240516,175800,82260199120,3630,3630,3630,3630,0
20240516,175700,82260199120,3630,3630,3630,3630,0
20240516,175600,82260199120,3630,3630,3630,3630,0
20240516,175500,82260199120,3630,3630,3630,3630,0
20240516,175400,82260199120,3630,3630,3630,3630,0
20240516,175300,82260199120,3630,3630,3630,3630,0
20240516,175200,82260199120,3630,3630,3630,3630,0
20240516,175100,82260199120,3630,3630,3630,3630,0
20240516,175000,82260199120,3630,3630,3630,3630,0
20240516,174900,82260199120,3630,3630,3630,3630,0
20240516,174800,82260199120,3630,3630,3630,3630,0
20240516,174700,82260199120,3630,3630,3630,3630,0
20240516,174600,82260199120,3630,3630,3630,3630,0
20240516,174500,82260199120,3630,3630,3630,3630,0
20240516,174400,82260199120,3630,3630,3630,3630,0
20240516,174300,82260199120,3630,3630,3630,3630,0
20240516,174200,82260199120,3630,3630,3630,3630,0
20240516,174100,82260199120,3630,3630,3630,3630,0
20240516,174000,82260199120,3630,3630,3630,3630,0
20240516,173900,82260199120,3630,3630,3630,3630,121443
20240516,173800,82260199120,3630,3630,3630,3630,0
20240516,173700,82260199120,3630,3630,3630,3630,0
20240516,173600,82260199120,3630,3630,3630,3630,0
20240516,173500,82260199120,3630,3630,3630,3630,0
20240516,173400,82260199120,3630,3630,3630,3630,0
20240516,173300,82260199120,3630,3630,3630,3630,0
20240516,173200,82260199120,3630,3630,3630,3630,0
20240516,173100,82260199120,3630,3630,3630,3630,0
20240516,173000,82260199120,3630,3630,3630,3630,0
20240516,172900,82260199120,3630,3630,3630,3630,0
20240516,172800,82260199120,3630,3630,3630,3630,0
20240516,172700,82260199120,3630,3630,3630,3630,0
20240516,172600,82260199120,3630,3630,3630,3630,0
20240516,172500,82260199120,3630,3630,3630,3630,0
20240516,172400,82260199120,3630,3630,3630,3630,0
20240516,172300,82260199120,3630,3630,3630,3630,0
20240516,172200,82260199120,3630,3630,3630,3630,0
20240516,172100,82260199120,3630,3630,3630,3630,0
20240516,172000,82260199120,3630,3630,3630,3630,0
20240516,171900,82260199120,3630,3630,3630,3630,0
20240516,171800,82260199120,3630,3630,3630,3630,0
20240516,171700,82260199120,3630,3630,3630,3630,0
20240516,171600,82260199120,3630,3630,3630,3630,0
20240516,171500,82260199120,3630,3630,3630,3630,0
20240516,171400,82260199120,3630,3630,3630,3630,0
20240516,171300,82260199120,3630,3630,3630,3630,0
20240516,171200,82260199120,3630,3630,3630,3630,0
20240516,171100,82260199120,3630,3630,3630,3630,0
20240516,171000,82260199120,3630,3630,3630,3630,0
20240516,170900,82260199120,3630,3630,3630,3630,121443
20240516,170800,82260199120,3630,3630,3630,3630,0
20240516,170700,82260199120,3630,3630,3630,3630,0
20240516,170600,82260199120,3630,3630,3630,3630,0
20240516,170500,82260199120,3630,3630,3630,3630,0
20240516,170400,82260199120,3630,3630,3630,3630,0
20240516,170300,82260199120,3630,3630,3630,3630,0
20240516,170200,82260199120,3630,3630,3630,3630,0
20240516,170100,82260199120,3630,3630,3630,3630,0
20240516,170000,82260199120,3630,3630,3630,3630,0
20240516,165900,82260199120,3630,3630,3630,3630,0
20240516,165800,82260199120,3630,3630,3630,3630,0
20240516,165700,82260199120,3630,3630,3630,3630,0
20240516,165600,82260199120,3630,3630,3630,3630,0
20240516,165500,82260199120,3630,3630,3630,3630,0
20240516,165400,82260199120,3630,3630,3630,3630,0
20240516,165300,82260199120,3630,3630,3630,3630,0
20240516,165200,82260199120,3630,3630,3630,3630,0
20240516,165100,82260199120,3630,3630,3630,3630,0
20240516,165000,82260199120,3630,3630,3630,3630,0
20240516,164900,82260199120,3630,3630,3630,3630,0
20240516,164800,82260199120,3630,3630,3630,3630,0
20240516,164700,82260199120,3630,3630,3630,3630,0
20240516,164600,82260199120,3630,3630,3630,3630,0
20240516,164500,82260199120,3630,3630,3630,3630,0
20240516,164400,82260199120,3630,3630,3630,3630,0
20240516,164300,82260199120,3630,3630,3630,3630,0
20240516,164200,82260199120,3630,3630,3630,3630,0
20240516,164100,82260199120,3630,3630,3630,3630,0
20240516,164000,82260199120,3630,3630,3630,3630,0
20240516,163900,82260199120,3630,3630,3630,3630,121443
20240516,163800,82260199120,3630,3630,3630,3630,0
20240516,163700,82260199120,3630,3630,3630,3630,0
20240516,163600,82260199120,3630,3630,3630,3630,0
20240516,163500,82260199120,3630,3630,3630,3630,0
20240516,163400,82260199120,3630,3630,3630,3630,0
20240516,163300,82260199120,3630,3630,3630,3630,0
20240516,163200,82260199120,3630,3630,3630,3630,0
20240516,163100,82260199120,3630,3630,3630,3630,0
20240516,163000,82260199120,3630,3630,3630,3630,0
20240516,162900,82260199120,3630,3630,3630,3630,0
20240516,162800,82260199120,3630,3630,3630,3630,0
20240516,162700,82260199120,3630,3630,3630,3630,0
20240516,162600,82260199120,3630,3630,3630,3630,0
20240516,162500,82260199120,3630,3630,3630,3630,0
20240516,162400,82260199120,3630,3630,3630,3630,0
20240516,162300,82260199120,3630,3630,3630,3630,0
20240516,162200,82260199120,3630,3630,3630,3630,0
20240516,162100,82260199120,3630,3630,3630,3630,0
20240516,162000,82260199120,3630,3630,3630,3630,0
20240516,161900,82260199120,3630,3630,3630,3630,0
20240516,161800,82260199120,3630,3630,3630,3630,0
20240516,161700,82260199120,3630,3630,3630,3630,0
20240516,161600,82260199120,3630,3630,3630,3630,0
20240516,161500,82260199120,3630,3630,3630,3630,0
20240516,161400,82260199120,3630,3630,3630,3630,0
20240516,161300,82260199120,3630,3630,3630,3630,0
20240516,161200,82260199120,3630,3630,3630,3630,0
20240516,161100,82260199120,3630,3630,3630,3630,0
20240516,161000,82260199120,3630,3630,3630,3630,0
20240516,160900,82260199120,3630,3630,3630,3630,121443
20240516,160800,82260199120,3630,3630,3630,3630,0
20240516,160700,82260199120,3630,3630,3630,3630,0
20240516,160600,82260199120,3630,3630,3630,3630,0
20240516,160500,82260199120,3630,3630,3630,3630,0
20240516,160400,82260199120,3630,3630,3630,3630,0
20240516,160300,82260199120,3630,3630,3630,3630,0
20240516,160200,82260199120,3630,3630,3630,3630,0
20240516,160100,82260199120,3630,3630,3630,3630,0
20240516,160000,82260199120,3630,3630,3630,3630,0
20240516,155900,82260199120,3630,3630,3630,3630,0
20240516,155800,82260199120,3630,3630,3630,3630,0
20240516,155700,82260199120,3630,3630,3630,3630,0
20240516,155600,82260199120,3630,3630,3630,3630,0
20240516,155500,82260199120,3630,3630,3630,3630,0
20240516,155400,82260199120,3630,3630,3630,3630,0
20240516,155300,82260199120,3630,3630,3630,3630,0
20240516,155200,82260199120,3630,3630,3630,3630,0
20240516,155100,82260199120,3630,3630,3630,3630,0
20240516,155000,82260199120,3630,3630,3630,3630,0
20240516,154900,82260199120,3630,3630,3630,3630,0
20240516,154800,82260199120,3630,3630,3630,3630,0
20240516,154700,82260199120,3630,3630,3630,3630,0
20240516,154600,82260199120,3630,3630,3630,3630,0
20240516,154500,82260199120,3630,3630,3630,3630,0
20240516,154400,82260199120,3630,3630,3630,3630,0
20240516,154300,82260199120,3630,3630,3630,3630,0
20240516,154200,82260199120,3630,3630,3630,3630,0
20240516,154100,82260199120,3630,3630,3630,3630,0
20240516,154000,82260199120,3630,3630,3630,3630,0
20240516,153900,82260199120,3630,3630,3630,3630,121443
20240516,153800,82260199120,3630,3630,3630,3630,0
20240516,153700,82260199120,3630,3630,3630,3630,0
20240516,153600,82260199120,3630,3630,3630,3630,0
20240516,153500,82260199120,3630,3630,3630,3630,0
20240516,153400,82260199120,3630,3630,3630,3630,0
20240516,153300,82260199120,3630,3630,3630,3630,0
20240516,153200,82260199120,3630,3630,3630,3630,0
20240516,153100,82260199120,3630,3630,3630,3630,0
20240516,153000,82260199120,3630,3630,3630,3630,121443
20240516,152900,81819361030,3620,3620,3620,3620,0
20240516,152800,81819361030,3620,3620,3620,3620,0
20240516,152700,81819361030,3620,3620,3620,3620,0
20240516,152600,81819361030,3620,3620,3620,3620,0
20240516,152500,81819361030,3620,3620,3620,3620,0
20240516,152400,81819361030,3620,3620,3620,3620,0
20240516,152300,81819361030,3620,3620,3620,3620,0
20240516,152200,81819361030,3620,3620,3620,3620,0
20240516,152100,81819361030,3620,3620,3620,3620,0
20240516,152000,81819361030,3620,3620,3620,3620,0
20240516,151900,81819361030,3620,3610,3625,3600,60974
20240516,151800,81598821510,3610,3600,3615,3600,29166
20240516,151700,81493640615,3605,3595,3605,3590,16234
20240516,151600,81435238920,3595,3580,3595,3580,19897
20240516,151500,81363883665,3580,3610,3615,3580,87529
20240516,151400,81049257370,3610,3615,3615,3605,9748
20240516,151300,81014066100,3610,3610,3620,3605,11061
20240516,151200,80974125915,3605,3605,3610,3600,10844
20240516,151100,80935071215,3605,3600,3605,3590,36082
20240516,151000,80805313995,3595,3600,3610,3595,29250
20240516,150900,80699942330,3605,3605,3615,3595,54815
20240516,150800,80502560260,3610,3625,3635,3610,55429
20240516,150700,80301956205,3625,3640,3645,3625,17334
20240516,150600,80238965230,3640,3640,3645,3635,9279
20240516,150500,80205185160,3640,3645,3650,3640,16962
20240516,150400,80143388975,3645,3640,3645,3635,9025
20240516,150300,80110534055,3635,3625,3640,3625,20738
20240516,150200,80035242630,3625,3620,3630,3620,10593
20240516,150100,79996850075,3625,3640,3640,3620,20775
20240516,150000,79921481405,3640,3650,3650,3635,41898
20240516,145900,79768872040,3650,3645,3660,3640,40390
20240516,145800,79621277225,3645,3645,3660,3640,58176
20240516,145700,79408765665,3650,3635,3650,3630,53318
20240516,145600,79214619770,3635,3610,3640,3610,29692
20240516,145500,79106967365,3610,3610,3615,3605,21827
20240516,145400,79028226785,3610,3620,3620,3605,24346
20240516,145300,78940283495,3620,3620,3625,3615,8905
20240516,145200,78908049420,3620,3610,3620,3610,7375
20240516,145100,78881390445,3615,3615,3615,3610,6246
20240516,145000,78858840745,3615,3615,3615,3610,9123
20240516,144900,78825884120,3610,3610,3615,3610,3382
20240516,144800,78813666020,3610,3620,3620,3605,19385
20240516,144700,78743675620,3610,3620,3635,3610,37951
20240516,144600,78606394160,3620,3625,3625,3615,15902
20240516,144500,78548863335,3625,3620,3630,3620,4487
20240516,144400,78532609055,3625,3620,3625,3615,4085
20240516,144300,78517825240,3620,3620,3630,3620,4899
20240516,144200,78500085505,3625,3620,3630,3615,3477
20240516,144100,78487497755,3620,3630,3630,3615,12605
20240516,144000,78441851680,3625,3620,3630,3620,8435
20240516,143900,78411279750,3615,3620,3625,3615,12571
20240516,143800,78365807430,3620,3625,3630,3620,15342
20240516,143700,78310203970,3625,3635,3640,3625,20892
20240516,143600,78234349345,3640,3645,3650,3625,20998
20240516,143500,78157921105,3645,3650,3665,3645,43291
20240516,143400,77999709625,3650,3635,3660,3630,50742
20240516,143300,77814590420,3635,3640,3650,3630,16272
20240516,143200,77755329970,3640,3640,3650,3635,27169
20240516,143100,77656366695,3635,3630,3640,3625,27086
20240516,143000,77557885230,3630,3610,3635,3610,12152
20240516,142900,77513830045,3615,3615,3620,3610,5095
20240516,142800,77495431850,3610,3630,3630,3610,12920
20240516,142700,77448711030,3630,3630,3645,3625,33759
20240516,142600,77325949175,3635,3630,3635,3625,11993
20240516,142500,77282430810,3630,3605,3640,3605,30820
20240516,142400,77170737700,3605,3610,3620,3605,10660
20240516,142300,77132221420,3610,3600,3610,3595,5969
20240516,142200,77110735150,3605,3595,3605,3595,5062
20240516,142100,77092522850,3600,3590,3600,3590,8600
20240516,142000,77061598350,3590,3600,3605,3585,32075
20240516,141900,76946411990,3605,3610,3615,3600,14168
20240516,141800,76895320665,3610,3595,3610,3595,13576
20240516,141700,76846426405,3595,3615,3615,3590,69171
20240516,141600,76597475910,3615,3620,3625,3615,8178
20240516,141500,76567882225,3620,3620,3630,3610,28533
20240516,141400,76464770750,3630,3640,3645,3620,24371
20240516,141300,76376294835,3635,3625,3645,3625,26594
20240516,141200,76279690550,3630,3630,3635,3625,10768
20240516,141100,76240604330,3630,3650,3655,3625,32386
20240516,141000,76122924995,3645,3655,3660,3640,33711
20240516,140900,75999876120,3660,3655,3665,3650,20257
20240516,140800,75925759315,3660,3645,3660,3630,24235
20240516,140700,75837216100,3645,3640,3660,3630,19004
20240516,140600,75767852045,3640,3625,3645,3620,18249
20240516,140500,75701503460,3630,3655,3655,3610,80238
20240516,140400,75410306365,3655,3650,3665,3640,12727
20240516,140300,75363807070,3650,3650,3660,3640,17565
20240516,140200,75299684160,3650,3665,3675,3650,34261
20240516,140100,75174104130,3675,3630,3680,3625,56377
20240516,140000,74967745640,3625,3635,3635,3620,25501
20240516,135900,74875280490,3635,3650,3655,3635,22619
20240516,135800,74792866605,3650,3650,3660,3640,18888
20240516,135700,74723864765,3645,3660,3660,3645,32786
20240516,135600,74604142335,3655,3645,3665,3635,15547
20240516,135500,74547452925,3645,3640,3650,3635,12588
20240516,135400,74501590355,3645,3635,3655,3635,19395
20240516,135300,74430864060,3640,3630,3645,3620,21712
20240516,135200,74351970790,3625,3635,3640,3620,33892
20240516,135100,74229001625,3640,3640,3650,3635,16964
20240516,135000,74167246550,3640,3635,3645,3615,48254
20240516,134900,73992026460,3635,3665,3670,3635,99991
20240516,134800,73627127435,3665,3680,3685,3660,41201
20240516,134700,73475875550,3680,3660,3690,3655,63007
20240516,134600,73244326485,3660,3675,3695,3655,84663
20240516,134500,72933218835,3675,3660,3675,3650,72377
20240516,134400,72668203130,3660,3685,3685,3650,122694
20240516,134300,72217731005,3685,3605,3685,3605,153548
20240516,134200,71656431565,3605,3610,3615,3605,15827
20240516,134100,71599307155,3615,3615,3620,3610,6972
20240516,134000,71574107945,3615,3610,3625,3600,18861
20240516,133900,71505954440,3620,3625,3645,3605,70014
20240516,133800,71251832545,3625,3620,3630,3620,15818
20240516,133700,71194544940,3615,3610,3630,3605,23243
20240516,133600,71110529725,3615,3605,3630,3605,20035
20240516,133500,71038072050,3605,3615,3620,3600,17416
20240516,133400,70975229130,3615,3620,3625,3610,14057
20240516,133300,70924394800,3615,3640,3640,3615,20854
20240516,133200,70848670055,3635,3615,3640,3615,52568
20240516,133100,70657854190,3610,3605,3620,3600,26080
20240516,133000,70563834270,3620,3615,3620,3600,42008
20240516,132900,70412350185,3615,3625,3625,3595,81618
20240516,132800,70117727790,3620,3635,3650,3610,144270
20240516,132700,69593555040,3630,3620,3640,3610,105217
20240516,132600,69211796795,3625,3585,3625,3580,72268
20240516,132500,68951363590,3580,3585,3585,3570,12503
20240516,132400,68906596865,3585,3570,3595,3570,45079
20240516,132300,68744807305,3570,3570,3575,3565,4697
20240516,132200,68728028590,3565,3560,3570,3555,5874
20240516,132100,68707101585,3555,3555,3555,3550,4482
20240516,132000,68691169275,3550,3545,3555,3540,2739
20240516,131900,68681448305,3545,3545,3555,3545,6518
20240516,131800,68658311295,3545,3545,3550,3540,17644
20240516,131700,68595829070,3545,3555,3555,3545,10138
20240516,131600,68559846080,3555,3555,3560,3555,4321
20240516,131500,68544484905,3555,3560,3565,3555,4003
20240516,131400,68530239885,3560,3560,3565,3555,1765
20240516,131300,68523959695,3560,3565,3570,3550,2803
20240516,131200,68513986760,3560,3570,3575,3555,10327
20240516,131100,68477179765,3575,3580,3580,3570,10217
20240516,131000,68440620250,3580,3565,3580,3560,16472
20240516,130900,68381726515,3565,3560,3565,3555,6862
20240516,130800,68357312760,3565,3575,3575,3560,18319
20240516,130700,68291969640,3570,3555,3575,3555,18054
20240516,130600,68227477080,3570,3570,3570,3555,16993
20240516,130500,68166946190,3565,3545,3570,3545,10938
20240516,130400,68128042280,3550,3550,3555,3545,10032
20240516,130300,68092445670,3555,3555,3555,3540,13580
20240516,130200,68044273490,3555,3550,3555,3545,4397
20240516,130100,68028664580,3555,3555,3560,3545,32332
20240516,130000,67913884205,3555,3560,3560,3550,7054
20240516,125900,67888799495,3560,3560,3565,3550,11550
20240516,125800,67847713375,3560,3575,3575,3560,13626
20240516,125700,67799095480,3580,3580,3580,3570,18077
20240516,125600,67734431455,3580,3575,3585,3560,46232
20240516,125500,67569164670,3570,3575,3585,3570,19699
20240516,125400,67498651180,3575,3580,3590,3565,27668
20240516,125300,67399669165,3580,3575,3600,3570,99649
20240516,125200,67042691495,3570,3575,3575,3565,19971
20240516,125100,66971395200,3575,3565,3575,3565,28963
20240516,125000,66868013925,3570,3560,3570,3555,25301
20240516,124900,66777820560,3555,3560,3565,3555,29265
20240516,124800,66673577915,3555,3560,3560,3555,9911
20240516,124700,66638330250,3555,3560,3560,3550,23850
20240516,124600,66553519995,3555,3550,3560,3545,18354
20240516,124500,66488285925,3545,3540,3550,3540,6005
20240516,124400,66466999260,3545,3545,3545,3540,3913
20240516,124300,66453135675,3545,3535,3545,3535,6624
20240516,124200,66429662725,3535,3540,3540,3530,2036
20240516,124100,66422465860,3535,3545,3545,3535,7147
20240516,124000,66397181805,3545,3545,3550,3540,15615
20240516,123900,66341845575,3545,3540,3545,3535,4917
20240516,123800,66324438015,3540,3540,3540,3535,1022
20240516,123700,66320822985,3540,3540,3545,3535,8712
20240516,123600,66289970310,3535,3545,3545,3535,5307
20240516,123500,66271188520,3545,3540,3545,3540,3779
20240516,123400,66257808310,3540,3520,3545,3520,7366
20240516,123300,66231783020,3520,3525,3530,3520,10482
20240516,123200,66194852110,3525,3540,3540,3525,27167
20240516,123100,66098954605,3535,3540,3540,3535,6665
20240516,123000,66075373220,3540,3540,3540,3535,2083
20240516,122900,66068001525,3540,3540,3540,3535,3513
20240516,122800,66055573390,3540,3540,3545,3535,5371
20240516,122700,66036563535,3540,3535,3540,3530,8449
20240516,122600,66006688435,3530,3535,3535,3525,8578
20240516,122500,65976407760,3535,3540,3540,3530,5162
20240516,122400,65958163780,3535,3535,3540,3535,4497
20240516,122300,65942264725,3535,3540,3545,3535,13708
20240516,122200,65893755330,3540,3530,3540,3525,7288
20240516,122100,65868017515,3530,3525,3530,3525,3428
20240516,122000,65855919015,3525,3525,3530,3525,3129
20240516,121900,65844882770,3525,3530,3530,3520,4865
20240516,121800,65827732025,3530,3535,3540,3525,13962
20240516,121700,65778436820,3535,3520,3535,3520,14127
20240516,121600,65728610165,3515,3515,3520,3510,3434
20240516,121500,65716541075,3510,3510,3520,3505,4654
20240516,121400,65700191950,3505,3515,3515,3505,4135
20240516,121300,65685685640,3515,3520,3525,3505,14272
20240516,121200,65635545785,3515,3520,3520,3510,4681
20240516,121100,65619093305,3520,3510,3520,3505,15583
20240516,121000,65564373415,3510,3505,3515,3500,22683
20240516,120900,65484851465,3505,3515,3520,3505,14974
20240516,120800,65432292735,3515,3520,3520,3510,7983
20240516,120700,65404237220,3520,3520,3520,3515,8823
20240516,120600,65373207965,3520,3515,3520,3505,27734
20240516,120500,65275927065,3515,3520,3520,3510,16504
20240516,120400,65217941080,3520,3525,3530,3520,16756
20240516,120300,65158933270,3525,3535,3535,3520,13711
20240516,120200,65110584125,3530,3525,3540,3515,12315
20240516,120100,65067107065,3525,3515,3525,3515,16266
20240516,120000,65009906230,3520,3525,3530,3520,31823
20240516,115900,64897858665,3530,3525,3530,3520,19285
20240516,115800,64829933705,3525,3540,3540,3525,30756
20240516,115700,64721404260,3535,3540,3545,3535,4540
20240516,115600,64705342400,3545,3530,3545,3530,6589
20240516,115500,64682042415,3540,3540,3545,3525,26928
20240516,115400,64586944355,3540,3540,3545,3540,10108
20240516,115300,64551161910,3545,3545,3545,3540,2846
20240516,115200,64541083570,3540,3550,3555,3540,14413
20240516,115100,64489945105,3555,3550,3555,3550,9220
20240516,115000,64457196070,3550,3540,3550,3540,13995
20240516,114900,64407614215,3540,3545,3550,3540,15759
20240516,114800,64351790725,3545,3545,3550,3540,12535
20240516,114700,64307369020,3545,3530,3550,3525,26323
20240516,114600,64214218930,3530,3535,3540,3525,32498
20240516,114500,64099451635,3530,3540,3540,3525,33297
20240516,114400,63981846525,3540,3555,3555,3525,82877
20240516,114300,63688562835,3555,3575,3575,3550,67608
20240516,114200,63447930935,3580,3585,3585,3570,28689
20240516,114100,63345254010,3585,3580,3585,3580,6445
20240516,114000,63322165895,3580,3570,3585,3570,12559
20240516,113900,63277236025,3570,3570,3575,3570,14565
20240516,113800,63225219710,3570,3575,3575,3570,6880
20240516,113700,63200655850,3575,3565,3580,3560,24217
20240516,113600,63114194810,3565,3570,3575,3560,42606
20240516,113500,62962290530,3570,3600,3600,3570,63119
20240516,113400,62736523670,3600,3590,3600,3585,53743
20240516,113300,62543604215,3590,3615,3615,3590,89579
20240516,113200,62221264115,3615,3605,3615,3605,18826
20240516,113100,62153364825,3605,3615,3620,3605,18074
20240516,113000,62088089485,3615,3615,3620,3615,4262
20240516,112900,62072682335,3615,3625,3625,3615,2782
20240516,112800,62062611485,3620,3610,3630,3605,43091
20240516,112700,61906780590,3605,3615,3615,3605,34310
20240516,112600,61782902695,3615,3610,3620,3610,17566
20240516,112500,61719418575,3620,3620,3625,3610,22788
20240516,112400,61637030470,3615,3630,3630,3615,15140
20240516,112300,61582227840,3630,3625,3630,3620,15121
20240516,112200,61527447130,3620,3615,3630,3615,22214
20240516,112100,61446949950,3615,3630,3630,3615,68786
20240516,112000,61197773660,3630,3635,3640,3630,20067
20240516,111900,61124878720,3640,3640,3645,3635,8183
20240516,111800,61095093635,3640,3645,3650,3640,6945
20240516,111700,61069785985,3650,3650,3655,3645,3069
20240516,111600,61058585645,3650,3650,3655,3645,36329
20240516,111500,60925994595,3650,3645,3655,3640,18926
20240516,111400,60857038840,3640,3630,3645,3625,14954
20240516,111300,60802704945,3630,3635,3635,3620,50370
20240516,111200,60619985035,3635,3645,3645,3625,67724
20240516,111100,60373913420,3640,3645,3660,3640,8327
20240516,111000,60343568760,3645,3645,3650,3640,12491
20240516,110900,60298035710,3645,3660,3665,3645,24993
20240516,110800,60206782310,3660,3670,3670,3660,21151
20240516,110700,60129251980,3665,3655,3670,3655,24015
20240516,110600,60041327155,3660,3645,3660,3645,12429
20240516,110500,59995915750,3645,3650,3650,3645,7210
20240516,110400,59969626205,3650,3645,3650,3640,13969
20240516,110300,59918711955,3650,3645,3650,3640,20129
20240516,110200,59845345990,3645,3645,3655,3645,18615
20240516,110100,59777432385,3650,3660,3665,3645,25839
20240516,110000,59682939145,3660,3670,3675,3660,37422
20240516,105900,59545715495,3670,3665,3670,3660,48911
20240516,105800,59366382600,3665,3645,3665,3645,25369
20240516,105700,59273626690,3645,3640,3645,3640,27750
20240516,105600,59172584470,3640,3645,3650,3640,6825
20240516,105500,59147717625,3645,3645,3645,3635,29062
20240516,105400,59041908975,3645,3645,3650,3635,50002
20240516,105300,58859959405,3650,3665,3665,3645,54966
20240516,105200,58659047620,3665,3655,3670,3650,34465
20240516,105100,58532841300,3655,3660,3665,3650,25534
20240516,105000,58439484635,3660,3655,3660,3645,46911
20240516,104900,58268321180,3655,3645,3660,3645,54721
20240516,104800,58068309785,3650,3640,3650,3640,53061
20240516,104700,57874886260,3640,3675,3675,3635,132608
20240516,104600,57390716650,3675,3670,3680,3665,29047
20240516,104500,57284048630,3665,3675,3690,3665,72903
20240516,104400,57015988745,3680,3680,3685,3665,114301
20240516,104300,56596407230,3680,3695,3700,3675,104336
20240516,104200,56212042050,3695,3695,3710,3695,69771
20240516,104100,55953817180,3700,3715,3720,3690,185364
20240516,104000,55267449150,3720,3720,3740,3715,60783
20240516,103900,55041061170,3720,3750,3750,3715,120460
20240516,103800,54592129915,3750,3735,3765,3735,103331
20240516,103700,54204419030,3740,3740,3770,3725,193027
20240516,103600,53481218765,3740,3790,3790,3735,291426
20240516,103500,52386724275,3790,3800,3805,3765,371752
20240516,103400,50977673045,3795,3750,3800,3750,479391
20240516,103300,49167205145,3755,3730,3780,3725,606231
20240516,103200,46891436960,3730,3695,3730,3685,197692
20240516,103100,46158157760,3695,3670,3695,3670,46188
20240516,103000,45987802375,3670,3685,3700,3670,171384
20240516,102900,45354987590,3690,3680,3690,3675,86225
20240516,102800,45037438085,3680,3665,3680,3665,59441
20240516,102700,44818895110,3665,3675,3675,3665,35024
20240516,102600,44690393100,3670,3675,3675,3665,28981
20240516,102500,44583983040,3675,3660,3675,3655,56380
20240516,102400,44377094930,3660,3655,3665,3650,19086
20240516,102300,44307250105,3660,3670,3670,3655,50605
20240516,102200,44121867325,3665,3665,3670,3655,25530
20240516,102100,44028293980,3665,3665,3675,3655,33029
20240516,102000,43907178735,3660,3650,3665,3645,37602
20240516,101900,43769835225,3650,3645,3650,3640,28464
20240516,101800,43666078155,3650,3640,3655,3635,29764
20240516,101700,43557536025,3635,3635,3645,3630,28527
20240516,101600,43453783050,3640,3630,3650,3620,44400
20240516,101500,43292303100,3625,3630,3640,3620,63913
20240516,101400,43060404690,3635,3660,3660,3625,68273
20240516,101300,42811692870,3655,3680,3680,3655,50868
20240516,101200,42625147395,3675,3680,3685,3675,51334
20240516,101100,42436084520,3680,3685,3690,3675,73550
20240516,101000,42165161245,3690,3675,3690,3670,100475
20240516,100900,41795326240,3675,3670,3680,3670,80805
20240516,100800,41498264285,3675,3665,3675,3660,86027
20240516,100700,41182514295,3665,3635,3665,3630,41175
20240516,100600,41032348100,3640,3670,3670,3635,76607
20240516,100500,40752296030,3670,3660,3670,3660,59304
20240516,100400,40534836975,3665,3660,3670,3650,45360
20240516,100300,40368826370,3655,3655,3660,3630,67420
20240516,100200,40123113030,3660,3660,3670,3655,52916
20240516,100100,39929301295,3655,3675,3675,3655,70250
20240516,100000,39671810820,3675,3675,3680,3650,100712
20240516,095900,39302420980,3670,3665,3685,3665,78314
20240516,095800,39014489660,3670,3665,3685,3660,182330
20240516,095700,38344582475,3665,3635,3665,3635,79246
20240516,095600,38055279980,3640,3645,3645,3635,48630
20240516,095500,37878224080,3645,3630,3650,3620,60066
20240516,095400,37659625590,3630,3605,3635,3605,37021
20240516,095300,37525473615,3610,3605,3610,3590,96678
20240516,095200,37177664945,3605,3630,3630,3600,74408
20240516,095100,36908814705,3630,3630,3635,3620,55980
20240516,095000,36705726585,3635,3635,3635,3625,80746
20240516,094900,36412394075,3630,3625,3635,3610,51571
20240516,094800,36225445700,3630,3610,3630,3605,48891
20240516,094700,36048476995,3605,3625,3625,3600,80242
20240516,094600,35758601960,3620,3625,3630,3615,39578
20240516,094500,35615207040,3620,3655,3660,3610,73337
20240516,094400,35348843525,3650,3620,3665,3620,69255
20240516,094300,35096033570,3635,3640,3650,3620,57715
20240516,094200,34886092905,3640,3655,3660,3625,89647
20240516,094100,34560023610,3655,3680,3680,3650,77405
20240516,094000,34276445225,3680,3665,3680,3655,91982
20240516,093900,33938850315,3670,3640,3675,3635,113354
20240516,093800,33524078740,3640,3640,3650,3630,59894
20240516,093700,33306133440,3640,3630,3650,3630,79770
20240516,093600,33015894230,3640,3605,3645,3595,123785
20240516,093500,32568064525,3600,3625,3630,3600,159277
20240516,093400,31992661945,3630,3655,3660,3620,84433
20240516,093300,31685534255,3660,3685,3690,3655,100379
20240516,093200,31316114720,3690,3655,3690,3650,135903
20240516,093100,30817419920,3655,3650,3665,3625,110342
20240516,093000,30416066515,3640,3675,3680,3625,149963
20240516,092900,29868445195,3680,3660,3680,3655,57885
20240516,092800,29656398745,3655,3655,3660,3640,98908
20240516,092700,29295135390,3655,3680,3685,3625,241065
20240516,092600,28415141960,3685,3690,3700,3655,185005
20240516,092500,27736249965,3690,3710,3730,3690,216300
20240516,092400,26933356170,3700,3695,3715,3680,201191
20240516,092300,26190047470,3705,3705,3720,3670,218785
20240516,092200,25382266320,3710,3725,3740,3700,268322
20240516,092100,24384894715,3705,3705,3750,3675,342122
20240516,092000,23113087390,3705,3690,3710,3665,328816
20240516,091900,21902542405,3685,3715,3745,3670,544294
20240516,091800,19885924320,3715,3710,3725,3690,474938
20240516,091700,18124157910,3720,3690,3730,3680,1004128
20240516,091600,14403728920,3660,3660,3660,3660,0
20240516,091500,14403728920,3660,3605,3665,3605,245056
20240516,091400,13511097400,3610,3640,3645,3580,492974
20240516,091300,11732305235,3645,3490,3645,3485,963250
20240516,091200,8286399160,3480,3520,3520,3470,242185
20240516,091100,7439661830,3515,3480,3535,3420,690513
20240516,091000,5021298220,3480,3320,3490,3315,331492
20240516,090900,3890037255,3315,3295,3335,3290,45294
20240516,090800,3740126330,3290,3290,3295,3275,35583
20240516,090700,3623243480,3290,3290,3300,3280,27607
20240516,090600,3532460735,3280,3330,3335,3280,86420
20240516,090500,3246209800,3335,3330,3360,3320,68134
20240516,090400,3018717420,3330,3385,3390,3325,96218
20240516,090300,2696593975,3390,3400,3410,3335,191406
20240516,090200,2049210585,3400,3365,3420,3340,220611
20240516,090100,1303104615,3360,3345,3380,3330,162139
20240516,090000,758461630,3345,3335,3375,3310,227102