KissMeData/067310/min/candle-20250508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193200,5783118300,11240,11240,11240,11240,5655
20250508,193100,5783118300,11240,11240,11240,11240,0
20250508,193000,5783118300,11240,11240,11240,11240,0
20250508,192900,5783118300,11240,11240,11240,11240,0
20250508,192800,5783118300,11240,11240,11240,11240,0
20250508,192700,5783118300,11240,11240,11240,11240,0
20250508,192600,5783118300,11240,11240,11240,11240,0
20250508,192500,5783118300,11240,11240,11240,11240,0
20250508,192400,5783118300,11240,11240,11240,11240,0
20250508,192300,5783118300,11240,11240,11240,11240,0
20250508,192200,5783118300,11240,11240,11240,11240,0
20250508,192100,5783118300,11240,11240,11240,11240,0
20250508,192000,5783118300,11240,11240,11240,11240,0
20250508,191900,5783118300,11240,11240,11240,11240,0
20250508,191800,5783118300,11240,11240,11240,11240,0
20250508,191700,5783118300,11240,11240,11240,11240,0
20250508,191600,5783118300,11240,11240,11240,11240,0
20250508,191500,5783118300,11240,11240,11240,11240,0
20250508,191400,5783118300,11240,11240,11240,11240,0
20250508,191300,5783118300,11240,11240,11240,11240,0
20250508,191200,5783118300,11240,11240,11240,11240,0
20250508,191100,5783118300,11240,11240,11240,11240,0
20250508,191000,5783118300,11240,11240,11240,11240,0
20250508,190900,5783118300,11240,11240,11240,11240,0
20250508,190800,5783118300,11240,11240,11240,11240,0
20250508,190700,5783118300,11240,11240,11240,11240,0
20250508,190600,5783118300,11240,11240,11240,11240,0
20250508,190500,5783118300,11240,11240,11240,11240,0
20250508,190400,5783118300,11240,11240,11240,11240,0
20250508,190300,5783118300,11240,11240,11240,11240,0
20250508,190200,5783118300,11240,11240,11240,11240,5655
20250508,190100,5783118300,11240,11240,11240,11240,0
20250508,190000,5783118300,11240,11240,11240,11240,0
20250508,185900,5783118300,11240,11240,11240,11240,0
20250508,185800,5783118300,11240,11240,11240,11240,0
20250508,185700,5783118300,11240,11240,11240,11240,0
20250508,185600,5783118300,11240,11240,11240,11240,0
20250508,185500,5783118300,11240,11240,11240,11240,0
20250508,185400,5783118300,11240,11240,11240,11240,0
20250508,185300,5783118300,11240,11240,11240,11240,0
20250508,185200,5783118300,11240,11240,11240,11240,0
20250508,185100,5783118300,11240,11240,11240,11240,0
20250508,185000,5783118300,11240,11240,11240,11240,0
20250508,184900,5783118300,11240,11240,11240,11240,0
20250508,184800,5783118300,11240,11240,11240,11240,0
20250508,184700,5783118300,11240,11240,11240,11240,0
20250508,184600,5783118300,11240,11240,11240,11240,0
20250508,184500,5783118300,11240,11240,11240,11240,0
20250508,184400,5783118300,11240,11240,11240,11240,0
20250508,184300,5783118300,11240,11240,11240,11240,0
20250508,184200,5783118300,11240,11240,11240,11240,0
20250508,184100,5783118300,11240,11240,11240,11240,0
20250508,184000,5783118300,11240,11240,11240,11240,0
20250508,183900,5783118300,11240,11240,11240,11240,0
20250508,183800,5783118300,11240,11240,11240,11240,0
20250508,183700,5783118300,11240,11240,11240,11240,0
20250508,183600,5783118300,11240,11240,11240,11240,0
20250508,183500,5783118300,11240,11240,11240,11240,0
20250508,183400,5783118300,11240,11240,11240,11240,0
20250508,183300,5783118300,11240,11240,11240,11240,0
20250508,183200,5783118300,11240,11240,11240,11240,5655
20250508,183100,5783118300,11240,11240,11240,11240,0
20250508,183000,5783118300,11240,11240,11240,11240,0
20250508,182900,5783118300,11240,11240,11240,11240,0
20250508,182800,5783118300,11240,11240,11240,11240,0
20250508,182700,5783118300,11240,11240,11240,11240,0
20250508,182600,5783118300,11240,11240,11240,11240,0
20250508,182500,5783118300,11240,11240,11240,11240,0
20250508,182400,5783118300,11240,11240,11240,11240,0
20250508,182300,5783118300,11240,11240,11240,11240,0
20250508,182200,5783118300,11240,11240,11240,11240,0
20250508,182100,5783118300,11240,11240,11240,11240,0
20250508,182000,5783118300,11240,11240,11240,11240,0
20250508,181900,5783118300,11240,11240,11240,11240,0
20250508,181800,5783118300,11240,11240,11240,11240,0
20250508,181700,5783118300,11240,11240,11240,11240,0
20250508,181600,5783118300,11240,11240,11240,11240,0
20250508,181500,5783118300,11240,11240,11240,11240,0
20250508,181400,5783118300,11240,11240,11240,11240,0
20250508,181300,5783118300,11240,11240,11240,11240,0
20250508,181200,5783118300,11240,11240,11240,11240,0
20250508,181100,5783118300,11240,11240,11240,11240,0
20250508,181000,5783118300,11240,11240,11240,11240,0
20250508,180900,5783118300,11240,11240,11240,11240,0
20250508,180800,5783118300,11240,11240,11240,11240,0
20250508,180700,5783118300,11240,11240,11240,11240,0
20250508,180600,5783118300,11240,11240,11240,11240,0
20250508,180500,5783118300,11240,11240,11240,11240,0
20250508,180400,5783118300,11240,11240,11240,11240,0
20250508,180300,5783118300,11240,11240,11240,11240,0
20250508,180200,5783118300,11240,11240,11240,11240,5655
20250508,180100,5783118300,11240,11240,11240,11240,0
20250508,180000,5783118300,11240,11240,11240,11240,0
20250508,175900,5783118300,11240,11240,11240,11240,0
20250508,175800,5783118300,11240,11240,11240,11240,0
20250508,175700,5783118300,11240,11240,11240,11240,0
20250508,175600,5783118300,11240,11240,11240,11240,0
20250508,175500,5783118300,11240,11240,11240,11240,0
20250508,175400,5783118300,11240,11240,11240,11240,0
20250508,175300,5783118300,11240,11240,11240,11240,0
20250508,175200,5783118300,11240,11240,11240,11240,0
20250508,175100,5783118300,11240,11240,11240,11240,0
20250508,175000,5783118300,11240,11240,11240,11240,0
20250508,174900,5783118300,11240,11240,11240,11240,0
20250508,174800,5783118300,11240,11240,11240,11240,0
20250508,174700,5783118300,11240,11240,11240,11240,0
20250508,174600,5783118300,11240,11240,11240,11240,0
20250508,174500,5783118300,11240,11240,11240,11240,0
20250508,174400,5783118300,11240,11240,11240,11240,0
20250508,174300,5783118300,11240,11240,11240,11240,0
20250508,174200,5783118300,11240,11240,11240,11240,0
20250508,174100,5783118300,11240,11240,11240,11240,0
20250508,174000,5783118300,11240,11240,11240,11240,0
20250508,173900,5783118300,11240,11240,11240,11240,0
20250508,173800,5783118300,11240,11240,11240,11240,0
20250508,173700,5783118300,11240,11240,11240,11240,0
20250508,173600,5783118300,11240,11240,11240,11240,0
20250508,173500,5783118300,11240,11240,11240,11240,0
20250508,173400,5783118300,11240,11240,11240,11240,0
20250508,173300,5783118300,11240,11240,11240,11240,0
20250508,173200,5783118300,11240,11240,11240,11240,5655
20250508,173100,5783118300,11240,11240,11240,11240,0
20250508,173000,5783118300,11240,11240,11240,11240,0
20250508,172900,5783118300,11240,11240,11240,11240,0
20250508,172800,5783118300,11240,11240,11240,11240,0
20250508,172700,5783118300,11240,11240,11240,11240,0
20250508,172600,5783118300,11240,11240,11240,11240,0
20250508,172500,5783118300,11240,11240,11240,11240,0
20250508,172400,5783118300,11240,11240,11240,11240,0
20250508,172300,5783118300,11240,11240,11240,11240,0
20250508,172200,5783118300,11240,11240,11240,11240,0
20250508,172100,5783118300,11240,11240,11240,11240,0
20250508,172000,5783118300,11240,11240,11240,11240,0
20250508,171900,5783118300,11240,11240,11240,11240,0
20250508,171800,5783118300,11240,11240,11240,11240,0
20250508,171700,5783118300,11240,11240,11240,11240,0
20250508,171600,5783118300,11240,11240,11240,11240,0
20250508,171500,5783118300,11240,11240,11240,11240,0
20250508,171400,5783118300,11240,11240,11240,11240,0
20250508,171300,5783118300,11240,11240,11240,11240,0
20250508,171200,5783118300,11240,11240,11240,11240,0
20250508,171100,5783118300,11240,11240,11240,11240,0
20250508,171000,5783118300,11240,11240,11240,11240,0
20250508,170900,5783118300,11240,11240,11240,11240,0
20250508,170800,5783118300,11240,11240,11240,11240,0
20250508,170700,5783118300,11240,11240,11240,11240,0
20250508,170600,5783118300,11240,11240,11240,11240,0
20250508,170500,5783118300,11240,11240,11240,11240,0
20250508,170400,5783118300,11240,11240,11240,11240,0
20250508,170300,5783118300,11240,11240,11240,11240,0
20250508,170200,5783118300,11240,11240,11240,11240,5655
20250508,170100,5783118300,11240,11240,11240,11240,0
20250508,170000,5783118300,11240,11240,11240,11240,0
20250508,165900,5783118300,11240,11240,11240,11240,0
20250508,165800,5783118300,11240,11240,11240,11240,0
20250508,165700,5783118300,11240,11240,11240,11240,0
20250508,165600,5783118300,11240,11240,11240,11240,0
20250508,165500,5783118300,11240,11240,11240,11240,0
20250508,165400,5783118300,11240,11240,11240,11240,0
20250508,165300,5783118300,11240,11240,11240,11240,0
20250508,165200,5783118300,11240,11240,11240,11240,0
20250508,165100,5783118300,11240,11240,11240,11240,0
20250508,165000,5783118300,11240,11240,11240,11240,0
20250508,164900,5783118300,11240,11240,11240,11240,0
20250508,164800,5783118300,11240,11240,11240,11240,0
20250508,164700,5783118300,11240,11240,11240,11240,0
20250508,164600,5783118300,11240,11240,11240,11240,0
20250508,164500,5783118300,11240,11240,11240,11240,0
20250508,164400,5783118300,11240,11240,11240,11240,0
20250508,164300,5783118300,11240,11240,11240,11240,0
20250508,164200,5783118300,11240,11240,11240,11240,0
20250508,164100,5783118300,11240,11240,11240,11240,0
20250508,164000,5783118300,11240,11240,11240,11240,0
20250508,163900,5783118300,11240,11240,11240,11240,0
20250508,163800,5783118300,11240,11240,11240,11240,0
20250508,163700,5783118300,11240,11240,11240,11240,0
20250508,163600,5783118300,11240,11240,11240,11240,0
20250508,163500,5783118300,11240,11240,11240,11240,0
20250508,163400,5783118300,11240,11240,11240,11240,0
20250508,163300,5783118300,11240,11240,11240,11240,0
20250508,163200,5783118300,11240,11240,11240,11240,5655
20250508,163100,5783118300,11240,11240,11240,11240,0
20250508,163000,5783118300,11240,11240,11240,11240,0
20250508,162900,5783118300,11240,11240,11240,11240,0
20250508,162800,5783118300,11240,11240,11240,11240,0
20250508,162700,5783118300,11240,11240,11240,11240,0
20250508,162600,5783118300,11240,11240,11240,11240,0
20250508,162500,5783118300,11240,11240,11240,11240,0
20250508,162400,5783118300,11240,11240,11240,11240,0
20250508,162300,5783118300,11240,11240,11240,11240,0
20250508,162200,5783118300,11240,11240,11240,11240,0
20250508,162100,5783118300,11240,11240,11240,11240,0
20250508,162000,5783118300,11240,11240,11240,11240,0
20250508,161900,5783118300,11240,11240,11240,11240,0
20250508,161800,5783118300,11240,11240,11240,11240,0
20250508,161700,5783118300,11240,11240,11240,11240,0
20250508,161600,5783118300,11240,11240,11240,11240,0
20250508,161500,5783118300,11240,11240,11240,11240,0
20250508,161400,5783118300,11240,11240,11240,11240,0
20250508,161300,5783118300,11240,11240,11240,11240,0
20250508,161200,5783118300,11240,11240,11240,11240,0
20250508,161100,5783118300,11240,11240,11240,11240,0
20250508,161000,5783118300,11240,11240,11240,11240,0
20250508,160900,5783118300,11240,11240,11240,11240,0
20250508,160800,5783118300,11240,11240,11240,11240,0
20250508,160700,5783118300,11240,11240,11240,11240,0
20250508,160600,5783118300,11240,11240,11240,11240,0
20250508,160500,5783118300,11240,11240,11240,11240,0
20250508,160400,5783118300,11240,11240,11240,11240,0
20250508,160300,5783118300,11240,11240,11240,11240,0
20250508,160200,5783118300,11240,11240,11240,11240,5655
20250508,160100,5783118300,11240,11240,11240,11240,0
20250508,160000,5783118300,11240,11240,11240,11240,0
20250508,155900,5783118300,11240,11240,11240,11240,0
20250508,155800,5783118300,11240,11240,11240,11240,0
20250508,155700,5783118300,11240,11240,11240,11240,0
20250508,155600,5783118300,11240,11240,11240,11240,0
20250508,155500,5783118300,11240,11240,11240,11240,0
20250508,155400,5783118300,11240,11240,11240,11240,0
20250508,155300,5783118300,11240,11240,11240,11240,0
20250508,155200,5783118300,11240,11240,11240,11240,0
20250508,155100,5783118300,11240,11240,11240,11240,0
20250508,155000,5783118300,11240,11240,11240,11240,0
20250508,154900,5783118300,11240,11240,11240,11240,0
20250508,154800,5783118300,11240,11240,11240,11240,0
20250508,154700,5783118300,11240,11240,11240,11240,0
20250508,154600,5783118300,11240,11240,11240,11240,0
20250508,154500,5783118300,11240,11240,11240,11240,0
20250508,154400,5783118300,11240,11240,11240,11240,0
20250508,154300,5783118300,11240,11240,11240,11240,0
20250508,154200,5783118300,11240,11240,11240,11240,0
20250508,154100,5783118300,11240,11240,11240,11240,0
20250508,154000,5783118300,11240,11240,11240,11240,0
20250508,153900,5783118300,11240,11240,11240,11240,0
20250508,153800,5783118300,11240,11240,11240,11240,0
20250508,153700,5783118300,11240,11240,11240,11240,0
20250508,153600,5783118300,11240,11240,11240,11240,0
20250508,153500,5783118300,11240,11240,11240,11240,0
20250508,153400,5783118300,11240,11240,11240,11240,0
20250508,153300,5783118300,11240,11240,11240,11240,0
20250508,153200,5783118300,11240,11240,11240,11240,5655
20250508,153100,5783118300,11240,11240,11240,11240,0
20250508,153000,5783118300,11240,11240,11240,11240,5655
20250508,152900,5719556100,11250,11250,11250,11250,0
20250508,152800,5719556100,11250,11250,11250,11250,0
20250508,152700,5719556100,11250,11250,11250,11250,0
20250508,152600,5719556100,11250,11250,11250,11250,0
20250508,152500,5719556100,11250,11250,11250,11250,0
20250508,152400,5719556100,11250,11250,11250,11250,0
20250508,152300,5719556100,11250,11250,11250,11250,0
20250508,152200,5719556100,11250,11250,11250,11250,0
20250508,152100,5719556100,11250,11250,11250,11250,0
20250508,152000,5719556100,11250,11250,11250,11250,0
20250508,151900,5719556100,11250,11250,11250,11240,819
20250508,151800,5710345030,11240,11230,11250,11230,828
20250508,151700,5701040470,11230,11220,11240,11220,523
20250508,151600,5695166340,11220,11220,11240,11220,3543
20250508,151500,5655391570,11230,11220,11230,11220,279
20250508,151400,5652259175,11220,11220,11230,11220,1419
20250508,151300,5636331375,11220,11220,11230,11220,231
20250508,151200,5633738055,11230,11240,11240,11220,2483
20250508,151100,5605850845,11240,11240,11250,11230,1535
20250508,151000,5588597495,11230,11240,11240,11230,1188
20250508,150900,5575248375,11240,11220,11240,11220,194
20250508,150800,5573069295,11240,11230,11240,11220,3801
20250508,150700,5530384365,11220,11230,11230,11220,1141
20250508,150600,5517571745,11220,11220,11230,11220,247
20250508,150500,5514799695,11220,11230,11230,11220,386
20250508,150400,5510465255,11220,11230,11230,11220,1500
20250508,150300,5493621585,11230,11230,11230,11230,586
20250508,150200,5487040805,11230,11230,11230,11230,94
20250508,150100,5485985185,11230,11230,11240,11230,24
20250508,150000,5485715535,11240,11240,11240,11230,2013
20250508,145900,5463109425,11230,11240,11240,11230,1065
20250508,145800,5451141975,11240,11240,11250,11230,249
20250508,145700,5448341330,11250,11250,11250,11240,4824
20250508,145600,5394098110,11250,11250,11250,11240,1444
20250508,145500,5377855070,11240,11245,11250,11240,259
20250508,145400,5374943875,11250,11250,11250,11240,72
20250508,145300,5374134095,11240,11245,11245,11240,10
20250508,145200,5374021685,11240,11250,11250,11240,135
20250508,145100,5372503025,11250,11250,11260,11250,1531
20250508,145000,5355279265,11250,11260,11260,11250,7
20250508,144900,5355200480,11260,11255,11260,11250,227
20250508,144800,5352644715,11260,11250,11260,11250,51
20250508,144700,5352070465,11260,11250,11260,11250,177
20250508,144600,5350079205,11250,11240,11250,11240,836
20250508,144500,5340674270,11240,11250,11250,11240,1137
20250508,144400,5327883030,11255,11260,11260,11250,437
20250508,144300,5322962440,11250,11260,11260,11250,246
20250508,144200,5320192520,11260,11260,11260,11250,472
20250508,144100,5314877810,11260,11270,11270,11260,1186
20250508,144000,5301522570,11260,11260,11260,11250,1821
20250508,143900,5281018155,11250,11250,11260,11250,227
20250508,143800,5278462635,11250,11260,11260,11250,252
20250508,143700,5275626085,11250,11250,11250,11250,6
20250508,143600,5275558585,11250,11260,11260,11250,618
20250508,143500,5268599915,11260,11270,11270,11260,446
20250508,143400,5263576025,11260,11270,11270,11260,106
20250508,143300,5262382425,11260,11260,11270,11260,747
20250508,143200,5253971195,11260,11265,11280,11260,1116
20250508,143100,5241399570,11270,11275,11275,11270,890
20250508,143000,5231369265,11270,11280,11280,11270,266
20250508,142900,5228370540,11280,11280,11280,11270,1911
20250508,142800,5206814530,11280,11280,11280,11270,258
20250508,142700,5203906790,11270,11280,11280,11270,149
20250508,142600,5202227490,11280,11270,11280,11270,206
20250508,142500,5199904940,11270,11270,11280,11270,10
20250508,142400,5199792220,11270,11280,11280,11270,82
20250508,142300,5198868015,11280,11270,11280,11270,77
20250508,142200,5197999485,11270,11270,11280,11270,95
20250508,142100,5196928635,11270,11270,11270,11270,16
20250508,142000,5196748315,11270,11260,11270,11250,1041
20250508,141900,5185016385,11260,11260,11260,11250,477
20250508,141800,5179648025,11260,11250,11260,11250,87
20250508,141700,5178668415,11270,11260,11270,11250,3921
20250508,141600,5134520865,11260,11260,11270,11260,229
20250508,141500,5131941795,11260,11260,11260,11260,362
20250508,141400,5127865675,11250,11260,11260,11250,183
20250508,141300,5125805915,11250,11260,11260,11250,38
20250508,141200,5125378405,11270,11260,11270,11260,568
20250508,141100,5118981725,11260,11270,11270,11260,403
20250508,141000,5114440615,11270,11270,11270,11260,203
20250508,140900,5112152855,11260,11270,11270,11260,304
20250508,140800,5108727585,11260,11270,11270,11260,940
20250508,140700,5098135375,11260,11260,11270,11260,828
20250508,140600,5088803885,11260,11260,11260,11260,75
20250508,140500,5087959385,11270,11280,11280,11270,718
20250508,140400,5079867025,11270,11270,11270,11270,10
20250508,140300,5079754325,11270,11270,11280,11270,75
20250508,140200,5078909065,11270,11290,11290,11270,379
20250508,140100,5074631215,11280,11290,11290,11280,253
20250508,140000,5071774925,11290,11290,11300,11290,502
20250508,135900,5066107335,11290,11270,11290,11270,3229
20250508,135800,5029678235,11260,11260,11270,11260,208
20250508,135700,5027335405,11260,11270,11280,11260,1102
20250508,135600,5014911275,11250,11260,11280,11250,2049
20250508,135500,4991831565,11250,11250,11250,11250,80
20250508,135400,4990931565,11250,11250,11250,11250,303
20250508,135300,4987522815,11250,11250,11250,11250,113
20250508,135200,4986251565,11250,11240,11250,11240,1874
20250508,135100,4965172015,11240,11250,11250,11240,48
20250508,135000,4964632325,11250,11240,11250,11240,989
20250508,134900,4953515275,11250,11240,11250,11240,714
20250508,134800,4945488885,11240,11240,11250,11240,696
20250508,134700,4937659065,11240,11240,11240,11240,1058
20250508,134600,4925767145,11250,11250,11260,11240,443
20250508,134500,4920783625,11250,11250,11250,11250,1208
20250508,134400,4907193625,11260,11260,11260,11250,38
20250508,134300,4906765755,11250,11260,11260,11250,15
20250508,134200,4906596955,11250,11250,11260,11250,494
20250508,134100,4901039325,11250,11260,11260,11250,47
20250508,134000,4900510555,11260,11250,11260,11250,542
20250508,133900,4894407765,11260,11260,11260,11250,88
20250508,133800,4893417615,11250,11250,11260,11250,100
20250508,133700,4892292315,11250,11260,11260,11250,154
20250508,133600,4890559275,11260,11250,11260,11250,46
20250508,133500,4890041325,11260,11260,11260,11250,544
20250508,133400,4883915915,11260,11260,11270,11260,138
20250508,133300,4882362025,11260,11260,11270,11260,6
20250508,133200,4882294445,11260,11260,11260,11250,547
20250508,133100,4876135245,11250,11260,11260,11250,324
20250508,133000,4872487815,11260,11260,11260,11250,609
20250508,132900,4865633405,11260,11270,11270,11260,198
20250508,132800,4863403315,11260,11260,11270,11260,415
20250508,132700,4858730395,11260,11270,11270,11250,1290
20250508,132600,4844205005,11260,11260,11270,11260,377
20250508,132500,4839959865,11260,11270,11280,11260,61
20250508,132400,4839272405,11270,11270,11280,11270,318
20250508,132300,4835685585,11270,11280,11280,11270,94
20250508,132200,4834625885,11270,11270,11270,11270,64
20250508,132100,4833904605,11270,11270,11270,11260,642
20250508,132000,4826669275,11280,11270,11280,11270,5
20250508,131900,4826612915,11270,11260,11280,11260,261
20250508,131800,4823672525,11260,11270,11270,11260,275
20250508,131700,4820574975,11270,11260,11270,11260,436
20250508,131600,4815661315,11260,11270,11270,11260,217
20250508,131500,4813216515,11260,11270,11270,11260,284
20250508,131400,4810016715,11265,11260,11270,11260,202
20250508,131300,4807740250,11260,11270,11270,11260,107
20250508,131200,4806535130,11260,11270,11270,11260,449
20250508,131100,4801474920,11270,11270,11270,11260,747
20250508,131000,4793056250,11260,11270,11270,11260,248
20250508,130900,4790262050,11260,11270,11270,11260,5
20250508,130800,4790205740,11270,11260,11270,11260,1088
20250508,130700,4777954150,11260,11270,11270,11260,295
20250508,130600,4774629560,11270,11270,11280,11270,382
20250508,130500,4770324370,11270,11270,11275,11270,83
20250508,130400,4769388935,11270,11260,11280,11260,1162
20250508,130300,4756287125,11240,11260,11270,11240,10412
20250508,130200,4639134575,11270,11270,11280,11260,584
20250508,130100,4632552775,11260,11260,11270,11260,26
20250508,130000,4632259825,11260,11260,11260,11260,76
20250508,125900,4631404065,11260,11270,11280,11260,2370
20250508,125800,4604692175,11280,11270,11280,11270,2687
20250508,125700,4574408085,11270,11250,11280,11250,1079
20250508,125600,4562245165,11260,11260,11270,11250,646
20250508,125500,4554970905,11260,11260,11270,11260,27
20250508,125400,4554666685,11260,11260,11260,11260,73
20250508,125300,4553844705,11260,11260,11260,11260,107
20250508,125200,4552639885,11270,11250,11270,11250,475
20250508,125100,4547291305,11250,11250,11250,11250,5
20250508,125000,4547235055,11270,11270,11280,11270,1460
20250508,124900,4530780405,11280,11250,11280,11250,1744
20250508,124800,4511131785,11270,11270,11270,11250,2279
20250508,124700,4485447835,11270,11250,11290,11240,2823
20250508,124600,4453637195,11240,11270,11280,11240,5053
20250508,124500,4396690475,11270,11250,11280,11250,2864
20250508,124400,4364423015,11240,11250,11250,11240,652
20250508,124300,4357088745,11240,11240,11250,11240,37
20250508,124200,4356672565,11240,11240,11250,11240,253
20250508,124100,4353826365,11240,11250,11250,11230,86
20250508,124000,4352859635,11250,11230,11250,11230,1164
20250508,123900,4339776055,11240,11240,11250,11240,709
20250508,123800,4331806365,11240,11240,11240,11240,2
20250508,123700,4331783885,11240,11240,11240,11240,10
20250508,123600,4331671485,11240,11240,11240,11240,75
20250508,123500,4330828485,11240,11240,11240,11240,2
20250508,123400,4330806005,11240,11240,11240,11240,921
20250508,123300,4320453965,11250,11230,11250,11230,698
20250508,123200,4312607845,11230,11240,11240,11230,53
20250508,123100,4312012505,11240,11225,11240,11220,567
20250508,123000,4305645625,11220,11210,11230,11210,2196
20250508,122900,4281005335,11210,11220,11220,11210,339
20250508,122800,4277201795,11220,11230,11230,11220,174
20250508,122700,4275249505,11220,11220,11220,11220,26
20250508,122600,4274957785,11220,11230,11230,11220,681
20250508,122500,4267315695,11220,11220,11230,11220,2220
20250508,122400,4242407255,11220,11230,11230,11220,411
20250508,122300,4237794615,11220,11230,11230,11220,228
20250508,122200,4235236365,11220,11220,11230,11210,1276
20250508,122100,4220919675,11210,11210,11220,11210,14
20250508,122000,4220762675,11220,11230,11230,11210,2926
20250508,121900,4187922085,11230,11230,11235,11230,7
20250508,121800,4187843470,11230,11230,11240,11230,226
20250508,121700,4185304280,11230,11240,11240,11230,526
20250508,121600,4179392770,11240,11230,11240,11220,1341
20250508,121500,4164333380,11230,11230,11230,11220,2841
20250508,121400,4132428970,11240,11230,11240,11230,41
20250508,121300,4131968140,11230,11230,11230,11230,7
20250508,121200,4131889530,11230,11230,11230,11230,113
20250508,121100,4130620540,11230,11240,11240,11230,644
20250508,121000,4123381990,11230,11230,11230,11230,78
20250508,120900,4122506050,11230,11240,11240,11230,110
20250508,120800,4121269680,11240,11240,11240,11240,50
20250508,120700,4120707680,11240,11230,11240,11230,890
20250508,120600,4110708380,11240,11220,11240,11220,632
20250508,120500,4103609780,11220,11220,11230,11220,385
20250508,120400,4099289180,11220,11230,11230,11220,2403
20250508,120300,4072310710,11240,11240,11250,11230,819
20250508,120200,4063106260,11240,11230,11240,11230,131
20250508,120100,4061634560,11240,11230,11240,11230,124
20250508,120000,4060240930,11230,11240,11240,11230,6
20250508,115900,4060173510,11240,11230,11240,11230,294
20250508,115800,4056870420,11230,11220,11230,11220,481
20250508,115700,4051469550,11230,11230,11230,11220,441
20250508,115600,4046518360,11230,11230,11240,11230,141
20250508,115500,4044934400,11240,11230,11240,11220,184
20250508,115400,4042868110,11240,11240,11250,11220,140
20250508,115300,4041295980,11240,11220,11240,11210,1986
20250508,115200,4019008120,11220,11220,11220,11210,664
20250508,115100,4011563150,11220,11220,11220,11210,279
20250508,115000,4008433460,11210,11220,11220,11210,799
20250508,114900,3999468750,11210,11220,11220,11210,148
20250508,114800,3997808670,11220,11230,11230,11220,1320
20250508,114700,3982995980,11230,11230,11230,11230,289
20250508,114600,3979750510,11230,11230,11240,11230,2301
20250508,114500,3953909590,11230,11250,11250,11230,1418
20250508,114400,3937971700,11240,11240,11250,11240,25
20250508,114300,3937690500,11260,11260,11260,11250,1555
20250508,114200,3920191340,11260,11270,11270,11260,153
20250508,114100,3918467930,11270,11270,11270,11270,192
20250508,114000,3916304090,11270,11260,11270,11260,236
20250508,113900,3913644470,11260,11270,11270,11260,1132
20250508,113800,3900886890,11270,11280,11280,11260,504
20250508,113700,3895207440,11270,11290,11290,11270,8
20250508,113600,3895117210,11270,11270,11280,11270,58
20250508,113500,3894463530,11270,11270,11280,11270,633
20250508,113400,3887326290,11280,11270,11280,11270,436
20250508,113300,3882408250,11270,11260,11280,11260,663
20250508,113200,3874936920,11270,11270,11270,11260,778
20250508,113100,3866168880,11260,11270,11270,11260,280
20250508,113000,3863016050,11270,11260,11270,11250,826
20250508,112900,3853718500,11260,11250,11260,11240,1822
20250508,112800,3833220920,11250,11250,11260,11250,25
20250508,112700,3832939450,11250,11240,11260,11240,302
20250508,112600,3829541920,11240,11250,11250,11240,472
20250508,112500,3824233940,11240,11240,11250,11240,751
20250508,112400,3815791710,11240,11240,11250,11240,188
20250508,112300,3813677530,11240,11240,11240,11230,308
20250508,112200,3810216030,11220,11230,11240,11220,1445
20250508,112100,3793989080,11240,11240,11240,11240,204
20250508,112000,3791696120,11240,11240,11240,11230,469
20250508,111900,3786425560,11240,11240,11240,11230,1097
20250508,111800,3774102020,11240,11230,11240,11230,537
20250508,111700,3768066190,11240,11230,11240,11230,80
20250508,111600,3767167710,11230,11240,11240,11230,1514
20250508,111500,3750158440,11240,11230,11240,11230,604
20250508,111400,3743375450,11230,11230,11240,11230,1225
20250508,111300,3729618170,11240,11240,11240,11240,5
20250508,111200,3729561970,11230,11240,11240,11230,1321
20250508,111100,3714715400,11230,11230,11250,11230,626
20250508,111000,3707680920,11240,11250,11260,11230,3493
20250508,110900,3668413680,11260,11260,11260,11250,108
20250508,110800,3667197670,11260,11270,11270,11260,547
20250508,110700,3661038430,11260,11260,11270,11260,153
20250508,110600,3659315640,11250,11260,11270,11250,1583
20250508,110500,3641494190,11260,11260,11260,11250,443
20250508,110400,3636509530,11260,11260,11260,11250,1233
20250508,110300,3622632920,11250,11260,11260,11250,230
20250508,110200,3620044850,11250,11270,11270,11250,1077
20250508,110100,3607926070,11270,11280,11280,11270,255
20250508,110000,3605052170,11280,11280,11280,11280,324
20250508,105900,3601397450,11280,11250,11280,11250,873
20250508,105800,3591562580,11250,11280,11280,11250,2416
20250508,105700,3564354490,11280,11290,11290,11280,154
20250508,105600,3562617250,11280,11280,11300,11270,777
20250508,105500,3553851510,11300,11280,11300,11250,1257
20250508,105400,3539678030,11250,11250,11270,11250,1521
20250508,105300,3522548050,11250,11260,11260,11250,1234
20250508,105200,3508658540,11260,11270,11270,11260,521
20250508,105100,3502788460,11270,11290,11290,11270,315
20250508,105000,3499232330,11280,11290,11300,11280,1072
20250508,104900,3487132070,11290,11280,11290,11270,1295
20250508,104800,3472526685,11270,11270,11280,11250,3107
20250508,104700,3437521505,11260,11270,11270,11260,52
20250508,104600,3436935655,11270,11260,11270,11250,1484
20250508,104500,3420231045,11270,11250,11270,11250,1328
20250508,104400,3405274185,11250,11260,11270,11250,353
20250508,104300,3401300055,11250,11280,11280,11250,3569
20250508,104200,3361067635,11280,11290,11300,11280,1030
20250508,104100,3349438615,11290,11310,11310,11290,330
20250508,104000,3345710645,11300,11300,11310,11300,2001
20250508,103900,3323094195,11300,11310,11310,11300,1723
20250508,103800,3303614675,11310,11320,11320,11310,295
20250508,103700,3300275295,11320,11330,11330,11320,1673
20250508,103600,3281336595,11330,11320,11330,11320,2208
20250508,103500,3256332575,11330,11330,11340,11330,1127
20250508,103400,3243563015,11330,11340,11340,11330,679
20250508,103300,3235864225,11330,11330,11340,11330,18
20250508,103200,3235660275,11340,11330,11340,11330,164
20250508,103100,3233802085,11340,11340,11340,11340,177
20250508,103000,3231794905,11330,11340,11340,11330,2379
20250508,102900,3204834735,11330,11340,11350,11330,1289
20250508,102800,3190217395,11340,11335,11340,11330,660
20250508,102700,3182733655,11340,11340,11340,11330,234
20250508,102600,3180080165,11330,11350,11350,11330,5000
20250508,102500,3123375305,11360,11360,11370,11360,701
20250508,102400,3115405945,11370,11360,11370,11350,1452
20250508,102300,3098921065,11370,11360,11370,11360,44
20250508,102200,3098421185,11370,11370,11370,11360,164
20250508,102100,3096557005,11370,11370,11370,11360,296
20250508,102000,3093192215,11370,11350,11370,11350,1117
20250508,101900,3080503305,11350,11360,11360,11350,2235
20250508,101800,3055136045,11350,11360,11360,11350,2313
20250508,101700,3028867425,11360,11370,11370,11360,102
20250508,101600,3027708695,11360,11370,11380,11360,1133
20250508,101500,3014832295,11380,11380,11380,11380,459
20250508,101400,3009608875,11380,11380,11380,11370,724
20250508,101300,3001370775,11390,11390,11390,11390,78
20250508,101200,3000482355,11390,11390,11390,11390,236
20250508,101100,2997794315,11380,11370,11380,11370,305
20250508,101000,2994324115,11370,11380,11390,11370,139
20250508,100900,2992742065,11390,11370,11390,11360,920
20250508,100800,2982282005,11370,11380,11380,11370,584
20250508,100700,2975638695,11400,11380,11410,11380,407
20250508,100600,2971006865,11380,11390,11410,11380,468
20250508,100500,2965675295,11390,11380,11390,11380,147
20250508,100400,2964000995,11390,11400,11400,11390,761
20250508,100300,2955332005,11400,11390,11400,11390,163
20250508,100200,2953473925,11400,11410,11410,11400,540
20250508,100100,2947312555,11400,11410,11410,11390,1657
20250508,100000,2928428635,11400,11380,11400,11380,285
20250508,095900,2925181955,11390,11410,11420,11390,189
20250508,095800,2923027145,11420,11420,11420,11410,308
20250508,095700,2919510875,11420,11380,11420,11380,687
20250508,095600,2911676955,11400,11360,11400,11360,1425
20250508,095500,2895456605,11360,11370,11370,11360,2918
20250508,095400,2862304845,11370,11390,11390,11370,654
20250508,095300,2854862965,11370,11370,11370,11360,377
20250508,095200,2850577405,11360,11380,11380,11360,2672
20250508,095100,2820195115,11380,11390,11390,11380,851
20250508,095000,2810510035,11380,11410,11410,11380,1510
20250508,094900,2793322765,11380,11390,11390,11380,3699
20250508,094800,2751218965,11390,11400,11410,11380,4557
20250508,094700,2699295775,11410,11420,11430,11400,5064
20250508,094600,2641510785,11440,11420,11440,11420,297
20250508,094500,2638117755,11420,11420,11420,11410,248
20250508,094400,2635287055,11420,11410,11420,11400,915
20250508,094300,2624848625,11410,11400,11410,11400,742
20250508,094200,2616387595,11400,11410,11410,11400,511
20250508,094100,2610559245,11420,11420,11430,11410,1948
20250508,094000,2588325805,11430,11430,11430,11420,1968
20250508,093900,2565833085,11430,11440,11440,11410,1825
20250508,093800,2544982535,11440,11430,11440,11420,1117
20250508,093700,2532212505,11430,11440,11440,11420,2495
20250508,093600,2503694675,11440,11450,11460,11430,674
20250508,093500,2495979945,11440,11450,11450,11440,384
20250508,093400,2491583455,11450,11440,11450,11430,2489
20250508,093300,2463107525,11440,11450,11460,11400,4212
20250508,093200,2414950205,11430,11495,11500,11430,8031
20250508,093100,2322835695,11490,11530,11530,11490,3115
20250508,093000,2286983405,11520,11540,11550,11520,3281
20250508,092900,2249143835,11540,11540,11550,11520,9310
20250508,092800,2141798875,11550,11560,11560,11540,1475
20250508,092700,2124763315,11560,11550,11570,11530,2627
20250508,092600,2094426705,11550,11570,11570,11550,7162
20250508,092500,2011580015,11580,11580,11580,11570,1171
20250508,092400,1998026145,11580,11580,11600,11580,2346
20250508,092300,1970849350,11590,11540,11600,11540,16382
20250508,092200,1781244740,11540,11540,11560,11530,6282
20250508,092100,1708696810,11540,11540,11570,11530,16167
20250508,092000,1521920910,11540,11540,11550,11520,12468
20250508,091900,1378107620,11550,11530,11550,11530,4492
20250508,091800,1326256310,11530,11530,11550,11520,14796
20250508,091700,1155599880,11530,11530,11540,11520,7856
20250508,091600,1064991040,11520,11530,11540,11520,4232
20250508,091500,1016203260,11530,11500,11530,11490,3813
20250508,091400,972327250,11500,11490,11510,11480,3453
20250508,091300,932646620,11490,11530,11530,11490,1775
20250508,091200,912215450,11530,11520,11530,11510,6571
20250508,091100,836486670,11520,11490,11530,11470,17125
20250508,091000,639463560,11490,11470,11500,11460,8979
20250508,090900,536318110,11470,11480,11480,11460,2240
20250508,090800,510619830,11480,11450,11480,11450,3861
20250508,090700,466364090,11440,11430,11450,11430,5642
20250508,090600,401808720,11420,11410,11430,11400,2234
20250508,090500,376292840,11420,11410,11430,11410,2642
20250508,090400,346117720,11420,11400,11420,11390,1994
20250508,090300,323377980,11390,11440,11440,11390,3734
20250508,090200,280732720,11440,11440,11460,11420,4524
20250508,090100,228977060,11450,11390,11450,11360,8998
20250508,090000,126279980,11390,11330,11420,11330,11125