KissMeData/179290/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,202600,9298352620,8300,8300,8300,8300,9941
20240513,202500,9298352620,8300,8300,8300,8300,0
20240513,202400,9298352620,8300,8300,8300,8300,0
20240513,202300,9298352620,8300,8300,8300,8300,0
20240513,202200,9298352620,8300,8300,8300,8300,0
20240513,202100,9298352620,8300,8300,8300,8300,0
20240513,202000,9298352620,8300,8300,8300,8300,0
20240513,201900,9298352620,8300,8300,8300,8300,0
20240513,201800,9298352620,8300,8300,8300,8300,0
20240513,201700,9298352620,8300,8300,8300,8300,0
20240513,201600,9298352620,8300,8300,8300,8300,0
20240513,201500,9298352620,8300,8300,8300,8300,0
20240513,201400,9298352620,8300,8300,8300,8300,0
20240513,201300,9298352620,8300,8300,8300,8300,0
20240513,201200,9298352620,8300,8300,8300,8300,0
20240513,201100,9298352620,8300,8300,8300,8300,0
20240513,201000,9298352620,8300,8300,8300,8300,0
20240513,200900,9298352620,8300,8300,8300,8300,0
20240513,200800,9298352620,8300,8300,8300,8300,0
20240513,200700,9298352620,8300,8300,8300,8300,0
20240513,200600,9298352620,8300,8300,8300,8300,0
20240513,200500,9298352620,8300,8300,8300,8300,0
20240513,200400,9298352620,8300,8300,8300,8300,0
20240513,200300,9298352620,8300,8300,8300,8300,0
20240513,200200,9298352620,8300,8300,8300,8300,0
20240513,200100,9298352620,8300,8300,8300,8300,0
20240513,200000,9298352620,8300,8300,8300,8300,0
20240513,195900,9298352620,8300,8300,8300,8300,0
20240513,195800,9298352620,8300,8300,8300,8300,0
20240513,195700,9298352620,8300,8300,8300,8300,0
20240513,195600,9298352620,8300,8300,8300,8300,9941
20240513,195500,9298352620,8300,8300,8300,8300,0
20240513,195400,9298352620,8300,8300,8300,8300,0
20240513,195300,9298352620,8300,8300,8300,8300,0
20240513,195200,9298352620,8300,8300,8300,8300,0
20240513,195100,9298352620,8300,8300,8300,8300,0
20240513,195000,9298352620,8300,8300,8300,8300,0
20240513,194900,9298352620,8300,8300,8300,8300,0
20240513,194800,9298352620,8300,8300,8300,8300,0
20240513,194700,9298352620,8300,8300,8300,8300,0
20240513,194600,9298352620,8300,8300,8300,8300,0
20240513,194500,9298352620,8300,8300,8300,8300,0
20240513,194400,9298352620,8300,8300,8300,8300,0
20240513,194300,9298352620,8300,8300,8300,8300,0
20240513,194200,9298352620,8300,8300,8300,8300,0
20240513,194100,9298352620,8300,8300,8300,8300,0
20240513,194000,9298352620,8300,8300,8300,8300,0
20240513,193900,9298352620,8300,8300,8300,8300,0
20240513,193800,9298352620,8300,8300,8300,8300,0
20240513,193700,9298352620,8300,8300,8300,8300,0
20240513,193600,9298352620,8300,8300,8300,8300,0
20240513,193500,9298352620,8300,8300,8300,8300,0
20240513,193400,9298352620,8300,8300,8300,8300,0
20240513,193300,9298352620,8300,8300,8300,8300,0
20240513,193200,9298352620,8300,8300,8300,8300,0
20240513,193100,9298352620,8300,8300,8300,8300,0
20240513,193000,9298352620,8300,8300,8300,8300,0
20240513,192900,9298352620,8300,8300,8300,8300,0
20240513,192800,9298352620,8300,8300,8300,8300,0
20240513,192700,9298352620,8300,8300,8300,8300,0
20240513,192600,9298352620,8300,8300,8300,8300,9941
20240513,192500,9298352620,8300,8300,8300,8300,0
20240513,192400,9298352620,8300,8300,8300,8300,0
20240513,192300,9298352620,8300,8300,8300,8300,0
20240513,192200,9298352620,8300,8300,8300,8300,0
20240513,192100,9298352620,8300,8300,8300,8300,0
20240513,192000,9298352620,8300,8300,8300,8300,0
20240513,191900,9298352620,8300,8300,8300,8300,0
20240513,191800,9298352620,8300,8300,8300,8300,0
20240513,191700,9298352620,8300,8300,8300,8300,0
20240513,191600,9298352620,8300,8300,8300,8300,0
20240513,191500,9298352620,8300,8300,8300,8300,0
20240513,191400,9298352620,8300,8300,8300,8300,0
20240513,191300,9298352620,8300,8300,8300,8300,0
20240513,191200,9298352620,8300,8300,8300,8300,0
20240513,191100,9298352620,8300,8300,8300,8300,0
20240513,191000,9298352620,8300,8300,8300,8300,0
20240513,190900,9298352620,8300,8300,8300,8300,0
20240513,190800,9298352620,8300,8300,8300,8300,0
20240513,190700,9298352620,8300,8300,8300,8300,0
20240513,190600,9298352620,8300,8300,8300,8300,0
20240513,190500,9298352620,8300,8300,8300,8300,0
20240513,190400,9298352620,8300,8300,8300,8300,0
20240513,190300,9298352620,8300,8300,8300,8300,0
20240513,190200,9298352620,8300,8300,8300,8300,0
20240513,190100,9298352620,8300,8300,8300,8300,0
20240513,190000,9298352620,8300,8300,8300,8300,0
20240513,185900,9298352620,8300,8300,8300,8300,0
20240513,185800,9298352620,8300,8300,8300,8300,0
20240513,185700,9298352620,8300,8300,8300,8300,0
20240513,185600,9298352620,8300,8300,8300,8300,9941
20240513,185500,9298352620,8300,8300,8300,8300,0
20240513,185400,9298352620,8300,8300,8300,8300,0
20240513,185300,9298352620,8300,8300,8300,8300,0
20240513,185200,9298352620,8300,8300,8300,8300,0
20240513,185100,9298352620,8300,8300,8300,8300,0
20240513,185000,9298352620,8300,8300,8300,8300,0
20240513,184900,9298352620,8300,8300,8300,8300,0
20240513,184800,9298352620,8300,8300,8300,8300,0
20240513,184700,9298352620,8300,8300,8300,8300,0
20240513,184600,9298352620,8300,8300,8300,8300,0
20240513,184500,9298352620,8300,8300,8300,8300,0
20240513,184400,9298352620,8300,8300,8300,8300,0
20240513,184300,9298352620,8300,8300,8300,8300,0
20240513,184200,9298352620,8300,8300,8300,8300,0
20240513,184100,9298352620,8300,8300,8300,8300,0
20240513,184000,9298352620,8300,8300,8300,8300,0
20240513,183900,9298352620,8300,8300,8300,8300,0
20240513,183800,9298352620,8300,8300,8300,8300,0
20240513,183700,9298352620,8300,8300,8300,8300,0
20240513,183600,9298352620,8300,8300,8300,8300,0
20240513,183500,9298352620,8300,8300,8300,8300,0
20240513,183400,9298352620,8300,8300,8300,8300,0
20240513,183300,9298352620,8300,8300,8300,8300,0
20240513,183200,9298352620,8300,8300,8300,8300,0
20240513,183100,9298352620,8300,8300,8300,8300,0
20240513,183000,9298352620,8300,8300,8300,8300,0
20240513,182900,9298352620,8300,8300,8300,8300,0
20240513,182800,9298352620,8300,8300,8300,8300,0
20240513,182700,9298352620,8300,8300,8300,8300,0
20240513,182600,9298352620,8300,8300,8300,8300,9941
20240513,182500,9298352620,8300,8300,8300,8300,0
20240513,182400,9298352620,8300,8300,8300,8300,0
20240513,182300,9298352620,8300,8300,8300,8300,0
20240513,182200,9298352620,8300,8300,8300,8300,0
20240513,182100,9298352620,8300,8300,8300,8300,0
20240513,182000,9298352620,8300,8300,8300,8300,0
20240513,181900,9298352620,8300,8300,8300,8300,0
20240513,181800,9298352620,8300,8300,8300,8300,0
20240513,181700,9298352620,8300,8300,8300,8300,0
20240513,181600,9298352620,8300,8300,8300,8300,0
20240513,181500,9298352620,8300,8300,8300,8300,0
20240513,181400,9298352620,8300,8300,8300,8300,0
20240513,181300,9298352620,8300,8300,8300,8300,0
20240513,181200,9298352620,8300,8300,8300,8300,0
20240513,181100,9298352620,8300,8300,8300,8300,0
20240513,181000,9298352620,8300,8300,8300,8300,0
20240513,180900,9298352620,8300,8300,8300,8300,0
20240513,180800,9298352620,8300,8300,8300,8300,0
20240513,180700,9298352620,8300,8300,8300,8300,0
20240513,180600,9298352620,8300,8300,8300,8300,0
20240513,180500,9298352620,8300,8300,8300,8300,0
20240513,180400,9298352620,8300,8300,8300,8300,0
20240513,180300,9298352620,8300,8300,8300,8300,0
20240513,180200,9298352620,8300,8300,8300,8300,0
20240513,180100,9298352620,8300,8300,8300,8300,0
20240513,180000,9298352620,8300,8300,8300,8300,0
20240513,175900,9298352620,8300,8300,8300,8300,0
20240513,175800,9298352620,8300,8300,8300,8300,0
20240513,175700,9298352620,8300,8300,8300,8300,0
20240513,175600,9298352620,8300,8300,8300,8300,9941
20240513,175500,9298352620,8300,8300,8300,8300,0
20240513,175400,9298352620,8300,8300,8300,8300,0
20240513,175300,9298352620,8300,8300,8300,8300,0
20240513,175200,9298352620,8300,8300,8300,8300,0
20240513,175100,9298352620,8300,8300,8300,8300,0
20240513,175000,9298352620,8300,8300,8300,8300,0
20240513,174900,9298352620,8300,8300,8300,8300,0
20240513,174800,9298352620,8300,8300,8300,8300,0
20240513,174700,9298352620,8300,8300,8300,8300,0
20240513,174600,9298352620,8300,8300,8300,8300,0
20240513,174500,9298352620,8300,8300,8300,8300,0
20240513,174400,9298352620,8300,8300,8300,8300,0
20240513,174300,9298352620,8300,8300,8300,8300,0
20240513,174200,9298352620,8300,8300,8300,8300,0
20240513,174100,9298352620,8300,8300,8300,8300,0
20240513,174000,9298352620,8300,8300,8300,8300,0
20240513,173900,9298352620,8300,8300,8300,8300,0
20240513,173800,9298352620,8300,8300,8300,8300,0
20240513,173700,9298352620,8300,8300,8300,8300,0
20240513,173600,9298352620,8300,8300,8300,8300,0
20240513,173500,9298352620,8300,8300,8300,8300,0
20240513,173400,9298352620,8300,8300,8300,8300,0
20240513,173300,9298352620,8300,8300,8300,8300,0
20240513,173200,9298352620,8300,8300,8300,8300,0
20240513,173100,9298352620,8300,8300,8300,8300,0
20240513,173000,9298352620,8300,8300,8300,8300,0
20240513,172900,9298352620,8300,8300,8300,8300,0
20240513,172800,9298352620,8300,8300,8300,8300,0
20240513,172700,9298352620,8300,8300,8300,8300,0
20240513,172600,9298352620,8300,8300,8300,8300,9941
20240513,172500,9298352620,8300,8300,8300,8300,0
20240513,172400,9298352620,8300,8300,8300,8300,0
20240513,172300,9298352620,8300,8300,8300,8300,0
20240513,172200,9298352620,8300,8300,8300,8300,0
20240513,172100,9298352620,8300,8300,8300,8300,0
20240513,172000,9298352620,8300,8300,8300,8300,0
20240513,171900,9298352620,8300,8300,8300,8300,0
20240513,171800,9298352620,8300,8300,8300,8300,0
20240513,171700,9298352620,8300,8300,8300,8300,0
20240513,171600,9298352620,8300,8300,8300,8300,0
20240513,171500,9298352620,8300,8300,8300,8300,0
20240513,171400,9298352620,8300,8300,8300,8300,0
20240513,171300,9298352620,8300,8300,8300,8300,0
20240513,171200,9298352620,8300,8300,8300,8300,0
20240513,171100,9298352620,8300,8300,8300,8300,0
20240513,171000,9298352620,8300,8300,8300,8300,0
20240513,170900,9298352620,8300,8300,8300,8300,0
20240513,170800,9298352620,8300,8300,8300,8300,0
20240513,170700,9298352620,8300,8300,8300,8300,0
20240513,170600,9298352620,8300,8300,8300,8300,0
20240513,170500,9298352620,8300,8300,8300,8300,0
20240513,170400,9298352620,8300,8300,8300,8300,0
20240513,170300,9298352620,8300,8300,8300,8300,0
20240513,170200,9298352620,8300,8300,8300,8300,0
20240513,170100,9298352620,8300,8300,8300,8300,0
20240513,170000,9298352620,8300,8300,8300,8300,0
20240513,165900,9298352620,8300,8300,8300,8300,0
20240513,165800,9298352620,8300,8300,8300,8300,0
20240513,165700,9298352620,8300,8300,8300,8300,0
20240513,165600,9298352620,8300,8300,8300,8300,9941
20240513,165500,9298352620,8300,8300,8300,8300,0
20240513,165400,9298352620,8300,8300,8300,8300,0
20240513,165300,9298352620,8300,8300,8300,8300,0
20240513,165200,9298352620,8300,8300,8300,8300,0
20240513,165100,9298352620,8300,8300,8300,8300,0
20240513,165000,9298352620,8300,8300,8300,8300,0
20240513,164900,9298352620,8300,8300,8300,8300,0
20240513,164800,9298352620,8300,8300,8300,8300,0
20240513,164700,9298352620,8300,8300,8300,8300,0
20240513,164600,9298352620,8300,8300,8300,8300,0
20240513,164500,9298352620,8300,8300,8300,8300,0
20240513,164400,9298352620,8300,8300,8300,8300,0
20240513,164300,9298352620,8300,8300,8300,8300,0
20240513,164200,9298352620,8300,8300,8300,8300,0
20240513,164100,9298352620,8300,8300,8300,8300,0
20240513,164000,9298352620,8300,8300,8300,8300,0
20240513,163900,9298352620,8300,8300,8300,8300,0
20240513,163800,9298352620,8300,8300,8300,8300,0
20240513,163700,9298352620,8300,8300,8300,8300,0
20240513,163600,9298352620,8300,8300,8300,8300,0
20240513,163500,9298352620,8300,8300,8300,8300,0
20240513,163400,9298352620,8300,8300,8300,8300,0
20240513,163300,9298352620,8300,8300,8300,8300,0
20240513,163200,9298352620,8300,8300,8300,8300,0
20240513,163100,9298352620,8300,8300,8300,8300,0
20240513,163000,9298352620,8300,8300,8300,8300,0
20240513,162900,9298352620,8300,8300,8300,8300,0
20240513,162800,9298352620,8300,8300,8300,8300,0
20240513,162700,9298352620,8300,8300,8300,8300,0
20240513,162600,9298352620,8300,8300,8300,8300,9941
20240513,162500,9298352620,8300,8300,8300,8300,0
20240513,162400,9298352620,8300,8300,8300,8300,0
20240513,162300,9298352620,8300,8300,8300,8300,0
20240513,162200,9298352620,8300,8300,8300,8300,0
20240513,162100,9298352620,8300,8300,8300,8300,0
20240513,162000,9298352620,8300,8300,8300,8300,0
20240513,161900,9298352620,8300,8300,8300,8300,0
20240513,161800,9298352620,8300,8300,8300,8300,0
20240513,161700,9298352620,8300,8300,8300,8300,0
20240513,161600,9298352620,8300,8300,8300,8300,0
20240513,161500,9298352620,8300,8300,8300,8300,0
20240513,161400,9298352620,8300,8300,8300,8300,0
20240513,161300,9298352620,8300,8300,8300,8300,0
20240513,161200,9298352620,8300,8300,8300,8300,0
20240513,161100,9298352620,8300,8300,8300,8300,0
20240513,161000,9298352620,8300,8300,8300,8300,0
20240513,160900,9298352620,8300,8300,8300,8300,0
20240513,160800,9298352620,8300,8300,8300,8300,0
20240513,160700,9298352620,8300,8300,8300,8300,0
20240513,160600,9298352620,8300,8300,8300,8300,0
20240513,160500,9298352620,8300,8300,8300,8300,0
20240513,160400,9298352620,8300,8300,8300,8300,0
20240513,160300,9298352620,8300,8300,8300,8300,0
20240513,160200,9298352620,8300,8300,8300,8300,0
20240513,160100,9298352620,8300,8300,8300,8300,0
20240513,160000,9298352620,8300,8300,8300,8300,0
20240513,155900,9298352620,8300,8300,8300,8300,0
20240513,155800,9298352620,8300,8300,8300,8300,0
20240513,155700,9298352620,8300,8300,8300,8300,0
20240513,155600,9298352620,8300,8300,8300,8300,9941
20240513,155500,9298352620,8300,8300,8300,8300,0
20240513,155400,9298352620,8300,8300,8300,8300,0
20240513,155300,9298352620,8300,8300,8300,8300,0
20240513,155200,9298352620,8300,8300,8300,8300,0
20240513,155100,9298352620,8300,8300,8300,8300,0
20240513,155000,9298352620,8300,8300,8300,8300,0
20240513,154900,9298352620,8300,8300,8300,8300,0
20240513,154800,9298352620,8300,8300,8300,8300,0
20240513,154700,9298352620,8300,8300,8300,8300,0
20240513,154600,9298352620,8300,8300,8300,8300,0
20240513,154500,9298352620,8300,8300,8300,8300,0
20240513,154400,9298352620,8300,8300,8300,8300,0
20240513,154300,9298352620,8300,8300,8300,8300,0
20240513,154200,9298352620,8300,8300,8300,8300,0
20240513,154100,9298352620,8300,8300,8300,8300,0
20240513,154000,9298352620,8300,8300,8300,8300,0
20240513,153900,9298352620,8300,8300,8300,8300,0
20240513,153800,9298352620,8300,8300,8300,8300,0
20240513,153700,9298352620,8300,8300,8300,8300,0
20240513,153600,9298352620,8300,8300,8300,8300,0
20240513,153500,9298352620,8300,8300,8300,8300,0
20240513,153400,9298352620,8300,8300,8300,8300,0
20240513,153300,9298352620,8300,8300,8300,8300,0
20240513,153200,9298352620,8300,8300,8300,8300,0
20240513,153100,9298352620,8300,8300,8300,8300,0
20240513,153000,9298352620,8300,8300,8300,8300,9941
20240513,152900,9215842320,8270,8270,8270,8270,0
20240513,152800,9215842320,8270,8270,8270,8270,0
20240513,152700,9215842320,8270,8270,8270,8270,0
20240513,152600,9215842320,8270,8270,8270,8270,0
20240513,152500,9215842320,8270,8270,8270,8270,0
20240513,152400,9215842320,8270,8270,8270,8270,0
20240513,152300,9215842320,8270,8270,8270,8270,0
20240513,152200,9215842320,8270,8270,8270,8270,0
20240513,152100,9215842320,8270,8270,8270,8270,0
20240513,152000,9215842320,8270,8270,8270,8270,0
20240513,151900,9215842320,8270,8290,8290,8270,1789
20240513,151800,9201032090,8290,8240,8290,8230,9795
20240513,151700,9120166130,8230,8230,8240,8220,2639
20240513,151600,9098441480,8230,8210,8230,8210,2463
20240513,151500,9078200950,8210,8210,8220,8210,2273
20240513,151400,9059537100,8230,8230,8230,8210,115
20240513,151300,9058591250,8230,8230,8230,8210,154
20240513,151200,9057326770,8240,8230,8250,8230,3011
20240513,151100,9032520400,8210,8200,8230,8200,650
20240513,151000,9027186850,8200,8220,8230,8190,11526
20240513,150900,8932570490,8220,8230,8230,8220,2083
20240513,150800,8915427880,8240,8240,8250,8240,2595
20240513,150700,8894045050,8250,8250,8250,8250,1770
20240513,150600,8879442550,8250,8240,8250,8240,579
20240513,150500,8874670030,8240,8240,8250,8240,110
20240513,150400,8873762940,8250,8250,8250,8240,4004
20240513,150300,8840733160,8240,8250,8250,8240,670
20240513,150200,8835206250,8250,8250,8250,8250,13
20240513,150100,8835099000,8230,8240,8250,8220,1418
20240513,150000,8823417190,8230,8220,8230,8220,3211
20240513,145900,8796995390,8220,8220,8220,8210,777
20240513,145800,8790608500,8210,8220,8220,8210,758
20240513,145700,8784382740,8230,8220,8230,8220,259
20240513,145600,8782253750,8240,8230,8240,8210,1024
20240513,145500,8773830160,8230,8220,8230,8220,1723
20240513,145400,8759654490,8230,8230,8230,8230,621
20240513,145300,8754543660,8230,8240,8240,8230,770
20240513,145200,8748201460,8240,8240,8240,8230,862
20240513,145100,8741102600,8230,8230,8230,8230,423
20240513,145000,8737621310,8220,8220,8220,8220,5
20240513,144900,8737580210,8230,8210,8230,8210,2015
20240513,144800,8721036960,8230,8230,8230,8230,26
20240513,144700,8720822980,8240,8210,8240,8200,1879
20240513,144600,8705410530,8240,8220,8240,8220,59
20240513,144500,8704925530,8220,8250,8250,8220,280
20240513,144400,8702616910,8250,8250,8250,8250,101
20240513,144300,8701783660,8250,8240,8250,8230,1920
20240513,144200,8685961850,8230,8200,8230,8200,1945
20240513,144100,8669979930,8200,8190,8210,8190,3730
20240513,144000,8639394470,8190,8180,8190,8180,665
20240513,143900,8633953770,8190,8200,8200,8190,58
20240513,143800,8633478650,8200,8200,8200,8200,0
20240513,143700,8633478650,8200,8200,8200,8190,131
20240513,143600,8632405450,8190,8190,8190,8190,17
20240513,143500,8632266220,8200,8180,8200,8180,412
20240513,143400,8628896020,8180,8190,8210,8180,5954
20240513,143300,8580112650,8190,8190,8190,8190,16
20240513,143200,8579981610,8180,8180,8190,8180,30
20240513,143100,8579735950,8190,8180,8190,8180,489
20240513,143000,8575735920,8190,8180,8190,8180,359
20240513,142900,8572798710,8190,8180,8200,8180,426
20240513,142800,8569310260,8180,8180,8180,8180,865
20240513,142700,8562234560,8180,8180,8200,8180,1702
20240513,142600,8548304640,8190,8190,8190,8180,2238
20240513,142500,8529976140,8190,8210,8210,8190,220
20240513,142400,8528172380,8210,8210,8210,8210,687
20240513,142300,8522532110,8210,8210,8210,8210,152
20240513,142200,8521284190,8210,8210,8210,8210,7
20240513,142100,8521226720,8220,8220,8230,8220,816
20240513,142000,8514519190,8220,8220,8220,8220,25
20240513,141900,8514313690,8230,8220,8230,8220,248
20240513,141800,8512275120,8220,8220,8230,8220,275
20240513,141700,8510014610,8230,8230,8230,8230,2
20240513,141600,8509998150,8210,8230,8230,8210,998
20240513,141500,8501784650,8230,8200,8230,8200,2336
20240513,141400,8482575670,8200,8200,8210,8200,543
20240513,141300,8478123060,8210,8190,8210,8190,532
20240513,141200,8473761640,8190,8190,8190,8190,204
20240513,141100,8472090880,8190,8190,8190,8190,500
20240513,141000,8467995880,8210,8200,8210,8190,858
20240513,140900,8460964860,8210,8210,8210,8210,1
20240513,140800,8460956650,8230,8200,8230,8200,354
20240513,140700,8458053820,8200,8230,8240,8200,1551
20240513,140600,8445321140,8230,8230,8240,8230,1056
20240513,140500,8436630250,8240,8230,8240,8230,250
20240513,140400,8434571740,8240,8240,8240,8240,2288
20240513,140300,8415718620,8240,8220,8240,8220,1451
20240513,140200,8403782030,8230,8230,8230,8230,1
20240513,140100,8403773800,8240,8230,8240,8220,1611
20240513,140000,8390521220,8230,8230,8230,8230,0
20240513,135900,8390521220,8230,8230,8230,8220,204
20240513,135800,8388842330,8230,8200,8230,8200,335
20240513,135700,8386094700,8200,8210,8210,8200,460
20240513,135600,8382322330,8210,8230,8230,8210,503
20240513,135500,8378191380,8230,8230,8230,8230,1
20240513,135400,8378183150,8210,8220,8240,8200,2393
20240513,135300,8358510740,8200,8210,8210,8200,300
20240513,135200,8356047840,8220,8210,8220,8210,9
20240513,135100,8355973930,8200,8210,8220,8200,804
20240513,135000,8349377160,8210,8210,8210,8210,200
20240513,134900,8347735160,8210,8210,8210,8210,82
20240513,134800,8347061940,8210,8190,8210,8190,565
20240513,134700,8342427970,8190,8200,8200,8190,16
20240513,134600,8342296920,8190,8190,8190,8190,136
20240513,134500,8341183080,8190,8200,8200,8180,615
20240513,134400,8336142300,8180,8190,8210,8180,2444
20240513,134300,8316128280,8190,8200,8200,8190,2560
20240513,134200,8295152280,8200,8200,8200,8200,51
20240513,134100,8294734080,8210,8200,8210,8190,1592
20240513,134000,8281678900,8210,8220,8220,8210,1562
20240513,133900,8268852580,8230,8240,8240,8230,355
20240513,133800,8265930780,8230,8240,8240,8230,174
20240513,133700,8264497060,8240,8250,8250,8240,17
20240513,133600,8264356830,8260,8240,8260,8240,2481
20240513,133500,8243897560,8240,8240,8240,8240,170
20240513,133400,8242496760,8230,8230,8240,8230,109
20240513,133300,8241599680,8230,8210,8230,8210,800
20240513,133200,8235023060,8210,8190,8220,8190,303
20240513,133100,8232536410,8190,8200,8220,8190,1396
20240513,133000,8221089630,8200,8210,8220,8190,686
20240513,132900,8215462120,8200,8210,8210,8190,3040
20240513,132800,8190545090,8210,8210,8210,8200,274
20240513,132700,8188296760,8230,8210,8230,8210,338
20240513,132600,8185518850,8200,8210,8210,8200,249
20240513,132500,8183474610,8200,8200,8200,8200,2226
20240513,132400,8165221410,8210,8210,8210,8210,173
20240513,132300,8163801080,8210,8200,8210,8200,8
20240513,132200,8163735450,8200,8200,8200,8200,648
20240513,132100,8158421850,8200,8200,8200,8200,12
20240513,132000,8158323450,8200,8190,8220,8190,381
20240513,131900,8155201340,8190,8210,8220,8190,1722
20240513,131800,8141079350,8230,8230,8230,8210,17
20240513,131700,8140939480,8210,8210,8210,8200,1091
20240513,131600,8131987370,8230,8230,8230,8230,20
20240513,131500,8131822770,8240,8210,8240,8210,2398
20240513,131400,8112095080,8210,8240,8240,8210,941
20240513,131300,8104365860,8240,8190,8240,8190,404
20240513,131200,8101051150,8200,8200,8230,8200,1743
20240513,131100,8086757950,8200,8220,8220,8200,2859
20240513,131000,8063280430,8220,8240,8240,8220,1953
20240513,130900,8047208250,8240,8250,8270,8230,1525
20240513,130800,8034644450,8240,8260,8280,8240,2478
20240513,130700,8014190460,8280,8320,8320,8260,5186
20240513,130600,7971168690,8330,8320,8330,8320,644
20240513,130500,7965810590,8320,8320,8320,8320,129
20240513,130400,7964737310,8340,8340,8340,8330,1398
20240513,130300,7953088360,8340,8350,8350,8330,836
20240513,130200,7946117670,8340,8360,8360,8340,3921
20240513,130100,7913385780,8360,8370,8370,8350,4684
20240513,130000,7874208810,8370,8380,8390,8370,1556
20240513,125900,7861181560,8380,8390,8390,8360,7692
20240513,125800,7796733570,8400,8390,8400,8380,4861
20240513,125700,7755949640,8380,8380,8390,8370,2869
20240513,125600,7731905980,8380,8380,8390,8370,3920
20240513,125500,7699055210,8380,8350,8380,8350,1657
20240513,125400,7685188030,8350,8350,8370,8350,3490
20240513,125300,7656004750,8350,8320,8360,8320,7250
20240513,125200,7595493160,8330,8310,8330,8310,705
20240513,125100,7589626560,8310,8290,8310,8290,2907
20240513,125000,7565491480,8290,8250,8290,8250,3959
20240513,124900,7532730880,8250,8260,8260,8230,7506
20240513,124800,7470859390,8260,8260,8270,8260,132
20240513,124700,7469769060,8260,8270,8270,8260,1392
20240513,124600,7458266220,8270,8270,8280,8270,272
20240513,124500,7456016770,8270,8270,8270,8270,523
20240513,124400,7451691560,8280,8280,8290,8270,1181
20240513,124300,7441912120,8280,8300,8300,8280,1232
20240513,124200,7431698770,8290,8300,8300,8290,826
20240513,124100,7424844520,8290,8300,8300,8290,430
20240513,124000,7421278520,8290,8300,8300,8290,79
20240513,123900,7420623230,8300,8280,8300,8280,1726
20240513,123800,7406324090,8280,8290,8290,8280,1161
20240513,123700,7396700100,8290,8290,8290,8290,233
20240513,123600,7394768530,8300,8310,8310,8300,1426
20240513,123500,7382932710,8310,8300,8310,8300,1447
20240513,123400,7370921610,8300,8310,8310,8300,1245
20240513,123300,7360577320,8310,8330,8330,8310,462
20240513,123200,7356738060,8310,8310,8330,8310,328
20240513,123100,7354008140,8310,8310,8310,8310,1737
20240513,123000,7339573670,8340,8310,8340,8310,578
20240513,122900,7334769860,8350,8310,8350,8310,4950
20240513,122800,7293554860,8310,8340,8340,8310,2469
20240513,122700,7273002840,8340,8340,8340,8340,761
20240513,122600,7266656100,8350,8370,8370,8340,298
20240513,122500,7264166570,8370,8340,8370,8340,795
20240513,122400,7257526060,8340,8350,8360,8340,273
20240513,122300,7255248620,8340,8330,8370,8320,6532
20240513,122200,7200678070,8330,8320,8330,8320,22
20240513,122100,7200494950,8320,8340,8340,8320,553
20240513,122000,7195891430,8320,8330,8340,8320,1212
20240513,121900,7185796020,8320,8320,8320,8310,408
20240513,121800,7182402730,8310,8300,8320,8290,837
20240513,121700,7175453000,8290,8260,8300,8260,4794
20240513,121600,7135708830,8260,8300,8300,8260,158
20240513,121500,7134403320,8260,8260,8320,8260,478
20240513,121400,7130445830,8260,8270,8280,8250,190
20240513,121300,7128876400,8250,8280,8280,8250,1487
20240513,121200,7116588720,8250,8290,8290,8250,7852
20240513,121100,7051646200,8280,8310,8310,8280,6796
20240513,121000,6995242760,8310,8350,8350,8310,6411
20240513,120900,6941814120,8350,8340,8350,8340,1558
20240513,120800,6928818360,8350,8320,8350,8320,6445
20240513,120700,6875071420,8320,8330,8340,8320,2767
20240513,120600,6852041960,8320,8350,8350,8320,1034
20240513,120500,6843427540,8340,8320,8340,8320,540
20240513,120400,6838930000,8320,8350,8350,8320,948
20240513,120300,6831029030,8350,8360,8370,8350,1354
20240513,120200,6819715260,8360,8370,8380,8350,3356
20240513,120100,6791650930,8370,8400,8400,8360,7725
20240513,120000,6726875730,8390,8360,8400,8350,23772
20240513,115900,6527658740,8350,8320,8360,8320,2970
20240513,115800,6502865450,8320,8330,8330,8320,739
20240513,115700,6496712850,8330,8290,8340,8290,2053
20240513,115600,6479643890,8300,8310,8310,8300,1811
20240513,115500,6464604490,8310,8310,8320,8300,998
20240513,115400,6456309180,8310,8300,8310,8290,2306
20240513,115300,6437169880,8300,8300,8300,8290,659
20240513,115200,6431700480,8290,8330,8330,8290,2434
20240513,115100,6411500200,8310,8310,8330,8310,1069
20240513,115000,6402614330,8310,8310,8350,8310,8818
20240513,114900,6329036920,8310,8310,8320,8300,2568
20240513,114800,6307697880,8300,8320,8320,8290,3920
20240513,114700,6275190340,8320,8320,8330,8300,14231
20240513,114600,6156980640,8320,8310,8330,8300,5976
20240513,114500,6107298340,8310,8300,8310,8280,4733
20240513,114400,6068030990,8300,8250,8300,8250,6147
20240513,114300,6017129340,8240,8250,8260,8240,1120
20240513,114200,6007890990,8250,8260,8260,8250,613
20240513,114100,6002827630,8260,8250,8260,8240,1147
20240513,114000,5993373340,8240,8260,8260,8240,984
20240513,113900,5985258700,8250,8240,8270,8240,663
20240513,113800,5979790460,8240,8280,8290,8240,2607
20240513,113700,5958267410,8290,8270,8300,8240,4951
20240513,113600,5917273310,8240,8260,8270,8240,1512
20240513,113500,5904777860,8270,8260,8270,8240,547
20240513,113400,5900260840,8240,8260,8270,8240,3807
20240513,113300,5868836600,8260,8270,8270,8260,613
20240513,113200,5863768340,8260,8240,8280,8240,5104
20240513,113100,5821582630,8250,8240,8250,8240,1264
20240513,113000,5811155780,8240,8250,8250,8240,995
20240513,112900,5802951100,8250,8250,8250,8240,1880
20240513,112800,5787443570,8250,8240,8260,8240,1017
20240513,112700,5779055240,8240,8210,8240,8210,655
20240513,112600,5773668900,8210,8230,8250,8190,4638
20240513,112500,5735568870,8220,8230,8260,8220,370
20240513,112400,5732520580,8210,8230,8250,8210,2004
20240513,112300,5716019690,8220,8250,8250,8210,297
20240513,112200,5713576620,8220,8270,8270,8220,5801
20240513,112100,5665761460,8280,8250,8280,8230,5668
20240513,112000,5618920990,8240,8240,8250,8240,1045
20240513,111900,5610307770,8240,8250,8260,8230,2631
20240513,111800,5588601590,8240,8210,8240,8210,3207
20240513,111700,5562216140,8230,8220,8230,8220,1913
20240513,111600,5546488450,8220,8150,8230,8150,1441
20240513,111500,5534672720,8150,8150,8180,8150,1041
20240513,111400,5526179660,8150,8170,8180,8150,2738
20240513,111300,5503837300,8170,8160,8190,8150,3796
20240513,111200,5472859500,8160,8220,8220,8160,6423
20240513,111100,5420380710,8190,8190,8220,8170,4020
20240513,111000,5387463480,8190,8200,8200,8190,1489
20240513,110900,5375266550,8200,8220,8220,8190,2095
20240513,110800,5358085150,8200,8230,8240,8200,3200
20240513,110700,5331799960,8230,8260,8280,8230,1815
20240513,110600,5316836190,8260,8250,8270,8230,8343
20240513,110500,5248051650,8250,8300,8320,8220,6166
20240513,110400,5197082730,8260,8190,8320,8170,22938
20240513,110300,5007520990,8170,8160,8190,8160,2526
20240513,110200,4986890250,8160,8200,8200,8160,6740
20240513,110100,4931804080,8200,8180,8220,8180,3233
20240513,110000,4905294500,8180,8200,8200,8160,7101
20240513,105900,4847152420,8200,8260,8290,8200,28163
20240513,105800,4615507460,8260,8280,8280,8220,5834
20240513,105700,4567410330,8280,8220,8290,8200,14088
20240513,105600,4451192880,8210,8250,8260,8170,14666
20240513,105500,4330879430,8270,8280,8310,8180,36606
20240513,105400,4028676410,8300,8260,8340,8250,31205
20240513,105300,3769578890,8300,8380,8400,8240,61840
20240513,105200,3255064380,8380,8230,8420,8180,115356
20240513,105100,2296012590,8230,8120,8270,8110,87546
20240513,105000,1578453210,8120,8040,8130,8040,14141
20240513,104900,1464020070,8040,8040,8040,8040,1
20240513,104800,1464012030,8040,8040,8040,8040,50
20240513,104700,1463610030,8050,8050,8050,8050,0
20240513,104600,1463610030,8050,8050,8050,8050,82
20240513,104500,1462949930,8060,8030,8060,8030,192
20240513,104400,1461405340,8050,8020,8050,8020,2888
20240513,104300,1438201400,8010,8010,8010,8010,575
20240513,104200,1433595650,8010,8010,8010,8010,225
20240513,104100,1431793400,8010,8010,8010,8000,376
20240513,104000,1428782640,8010,8020,8020,8010,446
20240513,103900,1425209200,8020,8010,8020,8010,113
20240513,103800,1424303050,8010,8010,8010,8010,1
20240513,103700,1424295040,8000,8000,8000,8000,0
20240513,103600,1424295040,8000,8000,8000,8000,99
20240513,103500,1423503040,8030,8000,8030,8000,4
20240513,103400,1423471010,8030,8030,8030,8030,0
20240513,103300,1423471010,8030,8000,8030,8000,276
20240513,103200,1421256230,8000,8000,8000,8000,237
20240513,103100,1419360230,8000,8000,8000,8000,500
20240513,103000,1415360230,8000,8000,8000,8000,1040
20240513,102900,1407040230,8000,8030,8030,8000,1269
20240513,102800,1396884990,8030,8030,8030,8030,1243
20240513,102700,1386903700,8030,8030,8030,8030,650
20240513,102600,1381684200,8030,8030,8030,8030,660
20240513,102500,1376384400,8030,8020,8030,8010,640
20240513,102400,1371255500,8010,8010,8010,8010,402
20240513,102300,1368035480,8000,8000,8000,8000,1228
20240513,102200,1358211480,8000,8000,8000,8000,6
20240513,102100,1358163480,8020,8000,8020,8000,520
20240513,102000,1354003080,8000,8000,8000,8000,810
20240513,101900,1347523080,8000,8000,8000,8000,574
20240513,101800,1342931080,8000,8020,8020,8000,3106
20240513,101700,1318082980,8020,8000,8020,8000,255
20240513,101600,1316038880,8000,8010,8010,8000,318
20240513,101500,1313494590,8000,8000,8000,8000,3
20240513,101400,1313470590,8000,8000,8000,8000,0
20240513,101300,1313470590,8000,8030,8030,8000,476
20240513,101200,1309662530,8000,8000,8000,8000,724
20240513,101100,1303870530,8030,8000,8030,7990,1965
20240513,101000,1288162790,8000,8010,8040,8000,5730
20240513,100900,1242302850,8030,8030,8040,8010,2956
20240513,100800,1218588750,8040,8030,8040,8030,123
20240513,100700,1217600930,8040,8050,8050,8030,36
20240513,100600,1217311770,8040,8040,8040,8030,209
20240513,100500,1215631610,8030,8050,8050,8030,1549
20240513,100400,1203192200,8050,8050,8050,8050,0
20240513,100300,1203192200,8050,8040,8050,8040,783
20240513,100200,1196896580,8040,8050,8060,8040,2652
20240513,100100,1175550290,8060,8060,8060,8060,147
20240513,100000,1174365470,8060,8060,8060,8060,220
20240513,095900,1172592270,8060,8060,8060,8060,293
20240513,095800,1170230690,8060,8060,8070,8060,841
20240513,095700,1163452220,8060,8060,8060,8060,575
20240513,095600,1158817720,8060,8060,8060,8060,1050
20240513,095500,1150354720,8060,8080,8080,8060,1864
20240513,095400,1135330830,8080,8070,8080,8070,170
20240513,095300,1133958370,8070,8100,8100,8070,1157
20240513,095200,1124619720,8080,8110,8110,8070,4319
20240513,095100,1089624010,8110,8100,8120,8090,5119
20240513,095000,1048147500,8090,8060,8090,8060,2164
20240513,094900,1030654690,8070,8070,8070,8070,632
20240513,094800,1025554450,8060,8060,8060,8050,550
20240513,094700,1021121980,8050,8050,8050,8050,642
20240513,094600,1015953880,8050,8050,8060,8040,389
20240513,094500,1012821080,8050,8040,8050,8030,317
20240513,094400,1010271830,8040,8070,8070,8040,1007
20240513,094300,1002159090,8070,8090,8090,8070,562
20240513,094200,997617250,8100,8090,8100,8090,671
20240513,094100,992187380,8100,8090,8100,8090,300
20240513,094000,989758380,8100,8060,8100,8060,3330
20240513,093900,962880130,8060,8070,8070,8060,1134
20240513,093800,953729240,8080,8070,8100,8060,1397
20240513,093700,942451680,8070,8090,8110,8070,2765
20240513,093600,920062740,8100,8070,8100,8060,5911
20240513,093500,872287560,8070,7990,8070,7980,5331
20240513,093400,829442040,7980,7980,7980,7980,381
20240513,093300,826401660,7980,7990,7990,7980,731
20240513,093200,820568230,7980,7990,7990,7980,130
20240513,093100,819530270,7990,7980,7990,7980,90
20240513,093000,818812010,7980,7980,7980,7980,844
20240513,092900,812076890,7980,7980,7980,7980,364
20240513,092800,809172170,7990,7980,7990,7980,101
20240513,092700,808366180,7980,7980,7980,7980,10
20240513,092600,808286380,7990,7950,7990,7950,1348
20240513,092500,797553280,7950,7960,7960,7950,50
20240513,092400,797155470,7950,7950,7950,7930,585
20240513,092300,792510130,7940,7950,7950,7940,2155
20240513,092200,775380780,7950,7960,7970,7950,2328
20240513,092100,756862850,7960,7970,7970,7960,238
20240513,092000,754968000,7970,7970,7970,7970,463
20240513,091900,751277890,7970,7990,7990,7970,466
20240513,091800,747561870,7990,8000,8000,7980,266
20240513,091700,745438060,7990,7970,8010,7970,1049
20240513,091600,737074570,7980,8020,8020,7970,1272
20240513,091500,726903950,7980,7960,8030,7960,1088
20240513,091400,718180520,7960,7990,7990,7960,1277
20240513,091300,707982720,7990,8040,8040,7990,560
20240513,091200,703494020,8040,7940,8050,7940,3239
20240513,091100,677649260,7930,7910,7930,7900,3913
20240513,091000,646678070,7900,7910,7910,7900,5272
20240513,090900,604997280,7910,7930,7930,7900,4225
20240513,090800,571564070,7930,7960,7960,7920,8987
20240513,090700,500128750,7970,7990,8020,7970,4613
20240513,090600,463270730,7980,8050,8050,7980,16811
20240513,090500,328749450,8030,8010,8050,8010,1417
20240513,090400,317395460,8010,8040,8050,8010,5097
20240513,090300,276500100,8040,8040,8070,8030,2077
20240513,090200,259794020,8030,8030,8040,8030,1596
20240513,090100,246972490,8030,8070,8070,8030,5633
20240513,090000,201604060,8050,8090,8150,8050,24967