KissMeData/083500/min/candle-20240503.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240503,195600,2855860630,11350,11350,11350,11350,5504
20240503,195500,2855860630,11350,11350,11350,11350,0
20240503,195400,2855860630,11350,11350,11350,11350,0
20240503,195300,2855860630,11350,11350,11350,11350,0
20240503,195200,2855860630,11350,11350,11350,11350,0
20240503,195100,2855860630,11350,11350,11350,11350,0
20240503,195000,2855860630,11350,11350,11350,11350,0
20240503,194900,2855860630,11350,11350,11350,11350,0
20240503,194800,2855860630,11350,11350,11350,11350,0
20240503,194700,2855860630,11350,11350,11350,11350,0
20240503,194600,2855860630,11350,11350,11350,11350,0
20240503,194500,2855860630,11350,11350,11350,11350,0
20240503,194400,2855860630,11350,11350,11350,11350,0
20240503,194300,2855860630,11350,11350,11350,11350,0
20240503,194200,2855860630,11350,11350,11350,11350,0
20240503,194100,2855860630,11350,11350,11350,11350,0
20240503,194000,2855860630,11350,11350,11350,11350,0
20240503,193900,2855860630,11350,11350,11350,11350,0
20240503,193800,2855860630,11350,11350,11350,11350,0
20240503,193700,2855860630,11350,11350,11350,11350,0
20240503,193600,2855860630,11350,11350,11350,11350,0
20240503,193500,2855860630,11350,11350,11350,11350,0
20240503,193400,2855860630,11350,11350,11350,11350,0
20240503,193300,2855860630,11350,11350,11350,11350,0
20240503,193200,2855860630,11350,11350,11350,11350,0
20240503,193100,2855860630,11350,11350,11350,11350,0
20240503,193000,2855860630,11350,11350,11350,11350,0
20240503,192900,2855860630,11350,11350,11350,11350,0
20240503,192800,2855860630,11350,11350,11350,11350,0
20240503,192700,2855860630,11350,11350,11350,11350,0
20240503,192600,2855860630,11350,11350,11350,11350,5504
20240503,192500,2855860630,11350,11350,11350,11350,0
20240503,192400,2855860630,11350,11350,11350,11350,0
20240503,192300,2855860630,11350,11350,11350,11350,0
20240503,192200,2855860630,11350,11350,11350,11350,0
20240503,192100,2855860630,11350,11350,11350,11350,0
20240503,192000,2855860630,11350,11350,11350,11350,0
20240503,191900,2855860630,11350,11350,11350,11350,0
20240503,191800,2855860630,11350,11350,11350,11350,0
20240503,191700,2855860630,11350,11350,11350,11350,0
20240503,191600,2855860630,11350,11350,11350,11350,0
20240503,191500,2855860630,11350,11350,11350,11350,0
20240503,191400,2855860630,11350,11350,11350,11350,0
20240503,191300,2855860630,11350,11350,11350,11350,0
20240503,191200,2855860630,11350,11350,11350,11350,0
20240503,191100,2855860630,11350,11350,11350,11350,0
20240503,191000,2855860630,11350,11350,11350,11350,0
20240503,190900,2855860630,11350,11350,11350,11350,0
20240503,190800,2855860630,11350,11350,11350,11350,0
20240503,190700,2855860630,11350,11350,11350,11350,0
20240503,190600,2855860630,11350,11350,11350,11350,0
20240503,190500,2855860630,11350,11350,11350,11350,0
20240503,190400,2855860630,11350,11350,11350,11350,0
20240503,190300,2855860630,11350,11350,11350,11350,0
20240503,190200,2855860630,11350,11350,11350,11350,0
20240503,190100,2855860630,11350,11350,11350,11350,0
20240503,190000,2855860630,11350,11350,11350,11350,0
20240503,185900,2855860630,11350,11350,11350,11350,0
20240503,185800,2855860630,11350,11350,11350,11350,0
20240503,185700,2855860630,11350,11350,11350,11350,0
20240503,185600,2855860630,11350,11350,11350,11350,5504
20240503,185500,2855860630,11350,11350,11350,11350,0
20240503,185400,2855860630,11350,11350,11350,11350,0
20240503,185300,2855860630,11350,11350,11350,11350,0
20240503,185200,2855860630,11350,11350,11350,11350,0
20240503,185100,2855860630,11350,11350,11350,11350,0
20240503,185000,2855860630,11350,11350,11350,11350,0
20240503,184900,2855860630,11350,11350,11350,11350,0
20240503,184800,2855860630,11350,11350,11350,11350,0
20240503,184700,2855860630,11350,11350,11350,11350,0
20240503,184600,2855860630,11350,11350,11350,11350,0
20240503,184500,2855860630,11350,11350,11350,11350,0
20240503,184400,2855860630,11350,11350,11350,11350,0
20240503,184300,2855860630,11350,11350,11350,11350,0
20240503,184200,2855860630,11350,11350,11350,11350,0
20240503,184100,2855860630,11350,11350,11350,11350,0
20240503,184000,2855860630,11350,11350,11350,11350,0
20240503,183900,2855860630,11350,11350,11350,11350,0
20240503,183800,2855860630,11350,11350,11350,11350,0
20240503,183700,2855860630,11350,11350,11350,11350,0
20240503,183600,2855860630,11350,11350,11350,11350,0
20240503,183500,2855860630,11350,11350,11350,11350,0
20240503,183400,2855860630,11350,11350,11350,11350,0
20240503,183300,2855860630,11350,11350,11350,11350,0
20240503,183200,2855860630,11350,11350,11350,11350,0
20240503,183100,2855860630,11350,11350,11350,11350,0
20240503,183000,2855860630,11350,11350,11350,11350,0
20240503,182900,2855860630,11350,11350,11350,11350,0
20240503,182800,2855860630,11350,11350,11350,11350,0
20240503,182700,2855860630,11350,11350,11350,11350,0
20240503,182600,2855860630,11350,11350,11350,11350,5504
20240503,182500,2855860630,11350,11350,11350,11350,0
20240503,182400,2855860630,11350,11350,11350,11350,0
20240503,182300,2855860630,11350,11350,11350,11350,0
20240503,182200,2855860630,11350,11350,11350,11350,0
20240503,182100,2855860630,11350,11350,11350,11350,0
20240503,182000,2855860630,11350,11350,11350,11350,0
20240503,181900,2855860630,11350,11350,11350,11350,0
20240503,181800,2855860630,11350,11350,11350,11350,0
20240503,181700,2855860630,11350,11350,11350,11350,0
20240503,181600,2855860630,11350,11350,11350,11350,0
20240503,181500,2855860630,11350,11350,11350,11350,0
20240503,181400,2855860630,11350,11350,11350,11350,0
20240503,181300,2855860630,11350,11350,11350,11350,0
20240503,181200,2855860630,11350,11350,11350,11350,0
20240503,181100,2855860630,11350,11350,11350,11350,0
20240503,181000,2855860630,11350,11350,11350,11350,0
20240503,180900,2855860630,11350,11350,11350,11350,0
20240503,180800,2855860630,11350,11350,11350,11350,0
20240503,180700,2855860630,11350,11350,11350,11350,0
20240503,180600,2855860630,11350,11350,11350,11350,0
20240503,180500,2855860630,11350,11350,11350,11350,0
20240503,180400,2855860630,11350,11350,11350,11350,0
20240503,180300,2855860630,11350,11350,11350,11350,0
20240503,180200,2855860630,11350,11350,11350,11350,0
20240503,180100,2855860630,11350,11350,11350,11350,0
20240503,180000,2855860630,11350,11350,11350,11350,0
20240503,175900,2855860630,11350,11350,11350,11350,0
20240503,175800,2855860630,11350,11350,11350,11350,0
20240503,175700,2855860630,11350,11350,11350,11350,0
20240503,175600,2855860630,11350,11350,11350,11350,5504
20240503,175500,2855860630,11350,11350,11350,11350,0
20240503,175400,2855860630,11350,11350,11350,11350,0
20240503,175300,2855860630,11350,11350,11350,11350,0
20240503,175200,2855860630,11350,11350,11350,11350,0
20240503,175100,2855860630,11350,11350,11350,11350,0
20240503,175000,2855860630,11350,11350,11350,11350,0
20240503,174900,2855860630,11350,11350,11350,11350,0
20240503,174800,2855860630,11350,11350,11350,11350,0
20240503,174700,2855860630,11350,11350,11350,11350,0
20240503,174600,2855860630,11350,11350,11350,11350,0
20240503,174500,2855860630,11350,11350,11350,11350,0
20240503,174400,2855860630,11350,11350,11350,11350,0
20240503,174300,2855860630,11350,11350,11350,11350,0
20240503,174200,2855860630,11350,11350,11350,11350,0
20240503,174100,2855860630,11350,11350,11350,11350,0
20240503,174000,2855860630,11350,11350,11350,11350,0
20240503,173900,2855860630,11350,11350,11350,11350,0
20240503,173800,2855860630,11350,11350,11350,11350,0
20240503,173700,2855860630,11350,11350,11350,11350,0
20240503,173600,2855860630,11350,11350,11350,11350,0
20240503,173500,2855860630,11350,11350,11350,11350,0
20240503,173400,2855860630,11350,11350,11350,11350,0
20240503,173300,2855860630,11350,11350,11350,11350,0
20240503,173200,2855860630,11350,11350,11350,11350,0
20240503,173100,2855860630,11350,11350,11350,11350,0
20240503,173000,2855860630,11350,11350,11350,11350,0
20240503,172900,2855860630,11350,11350,11350,11350,0
20240503,172800,2855860630,11350,11350,11350,11350,0
20240503,172700,2855860630,11350,11350,11350,11350,0
20240503,172600,2855860630,11350,11350,11350,11350,5504
20240503,172500,2855860630,11350,11350,11350,11350,0
20240503,172400,2855860630,11350,11350,11350,11350,0
20240503,172300,2855860630,11350,11350,11350,11350,0
20240503,172200,2855860630,11350,11350,11350,11350,0
20240503,172100,2855860630,11350,11350,11350,11350,0
20240503,172000,2855860630,11350,11350,11350,11350,0
20240503,171900,2855860630,11350,11350,11350,11350,0
20240503,171800,2855860630,11350,11350,11350,11350,0
20240503,171700,2855860630,11350,11350,11350,11350,0
20240503,171600,2855860630,11350,11350,11350,11350,0
20240503,171500,2855860630,11350,11350,11350,11350,0
20240503,171400,2855860630,11350,11350,11350,11350,0
20240503,171300,2855860630,11350,11350,11350,11350,0
20240503,171200,2855860630,11350,11350,11350,11350,0
20240503,171100,2855860630,11350,11350,11350,11350,0
20240503,171000,2855860630,11350,11350,11350,11350,0
20240503,170900,2855860630,11350,11350,11350,11350,0
20240503,170800,2855860630,11350,11350,11350,11350,0
20240503,170700,2855860630,11350,11350,11350,11350,0
20240503,170600,2855860630,11350,11350,11350,11350,0
20240503,170500,2855860630,11350,11350,11350,11350,0
20240503,170400,2855860630,11350,11350,11350,11350,0
20240503,170300,2855860630,11350,11350,11350,11350,0
20240503,170200,2855860630,11350,11350,11350,11350,0
20240503,170100,2855860630,11350,11350,11350,11350,0
20240503,170000,2855860630,11350,11350,11350,11350,0
20240503,165900,2855860630,11350,11350,11350,11350,0
20240503,165800,2855860630,11350,11350,11350,11350,0
20240503,165700,2855860630,11350,11350,11350,11350,0
20240503,165600,2855860630,11350,11350,11350,11350,5504
20240503,165500,2855860630,11350,11350,11350,11350,0
20240503,165400,2855860630,11350,11350,11350,11350,0
20240503,165300,2855860630,11350,11350,11350,11350,0
20240503,165200,2855860630,11350,11350,11350,11350,0
20240503,165100,2855860630,11350,11350,11350,11350,0
20240503,165000,2855860630,11350,11350,11350,11350,0
20240503,164900,2855860630,11350,11350,11350,11350,0
20240503,164800,2855860630,11350,11350,11350,11350,0
20240503,164700,2855860630,11350,11350,11350,11350,0
20240503,164600,2855860630,11350,11350,11350,11350,0
20240503,164500,2855860630,11350,11350,11350,11350,0
20240503,164400,2855860630,11350,11350,11350,11350,0
20240503,164300,2855860630,11350,11350,11350,11350,0
20240503,164200,2855860630,11350,11350,11350,11350,0
20240503,164100,2855860630,11350,11350,11350,11350,0
20240503,164000,2855860630,11350,11350,11350,11350,0
20240503,163900,2855860630,11350,11350,11350,11350,0
20240503,163800,2855860630,11350,11350,11350,11350,0
20240503,163700,2855860630,11350,11350,11350,11350,0
20240503,163600,2855860630,11350,11350,11350,11350,0
20240503,163500,2855860630,11350,11350,11350,11350,0
20240503,163400,2855860630,11350,11350,11350,11350,0
20240503,163300,2855860630,11350,11350,11350,11350,0
20240503,163200,2855860630,11350,11350,11350,11350,0
20240503,163100,2855860630,11350,11350,11350,11350,0
20240503,163000,2855860630,11350,11350,11350,11350,0
20240503,162900,2855860630,11350,11350,11350,11350,0
20240503,162800,2855860630,11350,11350,11350,11350,0
20240503,162700,2855860630,11350,11350,11350,11350,0
20240503,162600,2855860630,11350,11350,11350,11350,5504
20240503,162500,2855860630,11350,11350,11350,11350,0
20240503,162400,2855860630,11350,11350,11350,11350,0
20240503,162300,2855860630,11350,11350,11350,11350,0
20240503,162200,2855860630,11350,11350,11350,11350,0
20240503,162100,2855860630,11350,11350,11350,11350,0
20240503,162000,2855860630,11350,11350,11350,11350,0
20240503,161900,2855860630,11350,11350,11350,11350,0
20240503,161800,2855860630,11350,11350,11350,11350,0
20240503,161700,2855860630,11350,11350,11350,11350,0
20240503,161600,2855860630,11350,11350,11350,11350,0
20240503,161500,2855860630,11350,11350,11350,11350,0
20240503,161400,2855860630,11350,11350,11350,11350,0
20240503,161300,2855860630,11350,11350,11350,11350,0
20240503,161200,2855860630,11350,11350,11350,11350,0
20240503,161100,2855860630,11350,11350,11350,11350,0
20240503,161000,2855860630,11350,11350,11350,11350,0
20240503,160900,2855860630,11350,11350,11350,11350,0
20240503,160800,2855860630,11350,11350,11350,11350,0
20240503,160700,2855860630,11350,11350,11350,11350,0
20240503,160600,2855860630,11350,11350,11350,11350,0
20240503,160500,2855860630,11350,11350,11350,11350,0
20240503,160400,2855860630,11350,11350,11350,11350,0
20240503,160300,2855860630,11350,11350,11350,11350,0
20240503,160200,2855860630,11350,11350,11350,11350,0
20240503,160100,2855860630,11350,11350,11350,11350,0
20240503,160000,2855860630,11350,11350,11350,11350,0
20240503,155900,2855860630,11350,11350,11350,11350,0
20240503,155800,2855860630,11350,11350,11350,11350,0
20240503,155700,2855860630,11350,11350,11350,11350,0
20240503,155600,2855860630,11350,11350,11350,11350,5504
20240503,155500,2855860630,11350,11350,11350,11350,0
20240503,155400,2855860630,11350,11350,11350,11350,0
20240503,155300,2855860630,11350,11350,11350,11350,0
20240503,155200,2855860630,11350,11350,11350,11350,0
20240503,155100,2855860630,11350,11350,11350,11350,0
20240503,155000,2855860630,11350,11350,11350,11350,0
20240503,154900,2855860630,11350,11350,11350,11350,0
20240503,154800,2855860630,11350,11350,11350,11350,0
20240503,154700,2855860630,11350,11350,11350,11350,0
20240503,154600,2855860630,11350,11350,11350,11350,0
20240503,154500,2855860630,11350,11350,11350,11350,0
20240503,154400,2855860630,11350,11350,11350,11350,0
20240503,154300,2855860630,11350,11350,11350,11350,0
20240503,154200,2855860630,11350,11350,11350,11350,0
20240503,154100,2855860630,11350,11350,11350,11350,0
20240503,154000,2855860630,11350,11350,11350,11350,0
20240503,153900,2855860630,11350,11350,11350,11350,0
20240503,153800,2855860630,11350,11350,11350,11350,0
20240503,153700,2855860630,11350,11350,11350,11350,0
20240503,153600,2855860630,11350,11350,11350,11350,0
20240503,153500,2855860630,11350,11350,11350,11350,0
20240503,153400,2855860630,11350,11350,11350,11350,0
20240503,153300,2855860630,11350,11350,11350,11350,0
20240503,153200,2855860630,11350,11350,11350,11350,0
20240503,153100,2855860630,11350,11350,11350,11350,0
20240503,153000,2855860630,11350,11350,11350,11350,5504
20240503,152900,2793390230,11380,11380,11380,11380,0
20240503,152800,2793390230,11380,11380,11380,11380,0
20240503,152700,2793390230,11380,11380,11380,11380,0
20240503,152600,2793390230,11380,11380,11380,11380,0
20240503,152500,2793390230,11380,11380,11380,11380,0
20240503,152400,2793390230,11380,11380,11380,11380,0
20240503,152300,2793390230,11380,11380,11380,11380,0
20240503,152200,2793390230,11380,11380,11380,11380,0
20240503,152100,2793390230,11380,11380,11380,11380,0
20240503,152000,2793390230,11380,11380,11380,11380,0
20240503,151900,2793390230,11380,11390,11390,11370,195
20240503,151800,2791172910,11390,11390,11390,11360,1185
20240503,151700,2777699340,11380,11390,11390,11380,100
20240503,151600,2776561330,11400,11390,11400,11380,698
20240503,151500,2768616800,11390,11390,11400,11380,276
20240503,151400,2765474590,11380,11380,11390,11380,149
20240503,151300,2763778800,11380,11390,11390,11380,406
20240503,151200,2759157960,11390,11390,11400,11370,1751
20240503,151100,2739235660,11400,11390,11400,11390,1565
20240503,151000,2721410280,11400,11420,11420,11390,845
20240503,150900,2711780350,11400,11400,11400,11400,80
20240503,150800,2710868350,11400,11420,11420,11400,763
20240503,150700,2702167940,11420,11430,11430,11420,83
20240503,150600,2701220040,11400,11430,11430,11400,62
20240503,150500,2700512630,11440,11410,11440,11400,887
20240503,150400,2690400050,11440,11440,11440,11440,95
20240503,150300,2689313250,11440,11410,11440,11410,256
20240503,150200,2686392200,11410,11440,11440,11410,786
20240503,150100,2677415220,11450,11450,11450,11450,51
20240503,150000,2676831270,11430,11430,11430,11430,130
20240503,145900,2675345370,11450,11450,11450,11450,24
20240503,145800,2675070570,11450,11450,11450,11420,839
20240503,145700,2665475880,11450,11450,11450,11450,92
20240503,145600,2664422480,11450,11420,11450,11420,607
20240503,145500,2657472360,11450,11450,11450,11450,5
20240503,145400,2657415110,11450,11400,11450,11390,15703
20240503,145300,2478375530,11390,11440,11440,11390,5258
20240503,145200,2418381240,11430,11430,11430,11430,0
20240503,145100,2418381240,11430,11450,11450,11430,663
20240503,145000,2410796550,11450,11450,11450,11450,0
20240503,144900,2410796550,11450,11480,11480,11450,248
20240503,144800,2407956920,11440,11460,11490,11440,865
20240503,144700,2398046450,11490,11490,11490,11490,29
20240503,144600,2397713240,11490,11490,11490,11490,1
20240503,144500,2397701750,11470,11450,11470,11450,250
20240503,144400,2394836730,11450,11450,11450,11450,42
20240503,144300,2394355830,11450,11450,11450,11450,1
20240503,144200,2394344380,11470,11480,11480,11470,108
20240503,144100,2393104620,11480,11450,11480,11440,346
20240503,144000,2389143830,11440,11440,11450,11440,136
20240503,143900,2387586820,11450,11440,11450,11440,41
20240503,143800,2387117450,11450,11450,11450,11450,0
20240503,143700,2387117450,11450,11450,11450,11450,73
20240503,143600,2386281600,11450,11430,11450,11430,151
20240503,143500,2384554950,11430,11420,11430,11420,260
20240503,143400,2381584750,11420,11420,11420,11420,380
20240503,143300,2377245150,11420,11420,11420,11420,20
20240503,143200,2377016750,11420,11420,11420,11420,1040
20240503,143100,2365139950,11420,11420,11420,11420,3
20240503,143000,2365105690,11430,11430,11430,11430,232
20240503,142900,2362453930,11430,11430,11430,11430,70
20240503,142800,2361653830,11430,11430,11430,11430,22
20240503,142700,2361402370,11430,11430,11430,11420,968
20240503,142600,2350344370,11440,11450,11450,11440,1360
20240503,142500,2334783460,11450,11450,11450,11450,0
20240503,142400,2334783460,11450,11450,11470,11450,727
20240503,142300,2326459290,11450,11460,11460,11450,114
20240503,142200,2325153440,11450,11480,11480,11450,18
20240503,142100,2324947280,11450,11450,11450,11450,0
20240503,142000,2324947280,11450,11440,11450,11440,186
20240503,141900,2322819430,11440,11440,11440,11440,1246
20240503,141800,2308565190,11430,11440,11440,11430,66
20240503,141700,2307810460,11440,11440,11440,11430,331
20240503,141600,2304023920,11440,11440,11440,11440,0
20240503,141500,2304023920,11440,11440,11440,11440,102
20240503,141400,2302857040,11430,11450,11450,11430,214
20240503,141300,2300408830,11450,11440,11450,11440,55
20240503,141200,2299779120,11440,11460,11470,11440,283
20240503,141100,2296538670,11470,11470,11470,11470,1
20240503,141000,2296527200,11470,11470,11470,11470,56
20240503,140900,2295884880,11490,11490,11500,11490,42
20240503,140800,2295402280,11500,11500,11500,11500,18
20240503,140700,2295195280,11470,11480,11480,11470,1546
20240503,140600,2277461160,11470,11480,11480,11470,12
20240503,140500,2277323460,11470,11470,11470,11470,21
20240503,140400,2277082590,11470,11510,11540,11470,694
20240503,140300,2269104710,11510,11510,11510,11510,0
20240503,140200,2269104710,11510,11510,11510,11510,0
20240503,140100,2269104710,11510,11500,11510,11500,232
20240503,140000,2266434440,11510,11530,11530,11510,154
20240503,135900,2264661300,11530,11510,11530,11510,21
20240503,135800,2264419250,11510,11510,11510,11510,11
20240503,135700,2264292640,11510,11520,11520,11510,13
20240503,135600,2264142930,11510,11550,11550,11510,234
20240503,135500,2261448450,11550,11550,11550,11550,200
20240503,135400,2259138450,11570,11570,11570,11570,0
20240503,135300,2259138450,11570,11570,11570,11570,5
20240503,135200,2259080600,11570,11570,11570,11570,62
20240503,135100,2258363260,11570,11560,11570,11560,4
20240503,135000,2258317010,11550,11550,11550,11550,161
20240503,134900,2256457460,11540,11480,11540,11480,2380
20240503,134800,2229027320,11480,11510,11510,11480,1349
20240503,134700,2213508700,11510,11500,11510,11500,188
20240503,134600,2211346600,11500,11500,11500,11500,899
20240503,134500,2201008100,11510,11480,11510,11480,503
20240503,134400,2195224840,11480,11490,11490,11480,33
20240503,134300,2194845760,11490,11500,11500,11490,207
20240503,134200,2192465310,11500,11500,11500,11500,10
20240503,134100,2192350310,11500,11500,11500,11500,0
20240503,134000,2192350310,11500,11450,11500,11450,1513
20240503,133900,2174967170,11460,11460,11460,11460,74
20240503,133800,2174119130,11460,11460,11460,11460,100
20240503,133700,2172973130,11460,11410,11460,11410,270
20240503,133600,2169887160,11410,11460,11460,11410,4830
20240503,133500,2114663450,11460,11460,11460,11460,0
20240503,133400,2114663450,11460,11480,11480,11460,1443
20240503,133300,2098122970,11480,11490,11490,11480,203
20240503,133200,2095792060,11490,11480,11500,11480,10
20240503,133100,2095677190,11500,11480,11500,11480,9
20240503,133000,2095573710,11490,11480,11490,11480,125
20240503,132900,2094138420,11480,11480,11480,11480,0
20240503,132800,2094138420,11480,11480,11480,11480,1
20240503,132700,2094126940,11470,11470,11480,11470,394
20240503,132600,2089607260,11480,11480,11480,11480,3
20240503,132500,2089572820,11470,11480,11480,11470,113
20240503,132400,2088275710,11480,11510,11510,11470,981
20240503,132300,2077009400,11510,11500,11510,11500,112
20240503,132200,2075720460,11500,11500,11500,11500,35
20240503,132100,2075317960,11490,11500,11500,11490,70
20240503,132000,2074513460,11500,11500,11500,11500,5
20240503,131900,2074455960,11500,11480,11500,11480,52
20240503,131800,2073858960,11490,11470,11490,11470,67
20240503,131700,2073089950,11470,11470,11470,11470,0
20240503,131600,2073089950,11470,11470,11470,11470,24
20240503,131500,2072814670,11470,11480,11480,11470,280
20240503,131400,2069602480,11480,11490,11490,11480,55
20240503,131300,2068971030,11490,11490,11490,11490,121
20240503,131200,2067580740,11490,11490,11490,11490,3
20240503,131100,2067546270,11480,11490,11490,11480,741
20240503,131000,2059037040,11490,11490,11490,11490,100
20240503,130900,2057888040,11490,11490,11490,11490,126
20240503,130800,2056440300,11510,11490,11510,11490,271
20240503,130700,2053323490,11480,11480,11480,11480,0
20240503,130600,2053323490,11480,11510,11510,11480,661
20240503,130500,2045725630,11520,11520,11520,11510,130
20240503,130400,2044229310,11510,11490,11520,11490,122
20240503,130300,2042825240,11500,11490,11500,11490,262
20240503,130200,2039813210,11480,11490,11490,11480,6
20240503,130100,2039744320,11480,11470,11480,11470,372
20240503,130000,2035475750,11470,11460,11470,11450,156
20240503,125900,2033688040,11460,11460,11460,11460,172
20240503,125800,2031716920,11470,11470,11470,11470,46
20240503,125700,2031189300,11470,11480,11480,11470,101
20240503,125600,2030030820,11480,11470,11480,11470,97
20240503,125500,2028918170,11470,11480,11480,11470,79
20240503,125400,2028012010,11480,11480,11480,11480,109
20240503,125300,2026760690,11480,11470,11480,11470,201
20240503,125200,2024455210,11480,11480,11480,11480,1
20240503,125100,2024443730,11480,11470,11480,11460,136
20240503,125000,2022883010,11470,11460,11470,11460,44
20240503,124900,2022378470,11480,11470,11480,11470,304
20240503,124800,2018891460,11470,11470,11470,11470,121
20240503,124700,2017503590,11470,11460,11470,11450,35
20240503,124600,2017102620,11450,11450,11450,11450,0
20240503,124500,2017102620,11450,11450,11450,11450,0
20240503,124400,2017102620,11450,11450,11450,11450,0
20240503,124300,2017102620,11450,11460,11470,11450,112
20240503,124200,2015819200,11450,11440,11450,11440,184
20240503,124100,2013714060,11440,11440,11440,11420,107
20240503,124000,2012490100,11480,11440,11490,11440,151
20240503,123900,2010759620,11440,11480,11480,11390,6813
20240503,123800,1933096220,11480,11480,11480,11480,55
20240503,123700,1932464820,11460,11450,11490,11450,17
20240503,123600,1932269810,11500,11450,11500,11450,79
20240503,123500,1931365180,11450,11440,11450,11440,36
20240503,123400,1930953070,11440,11430,11440,11430,115
20240503,123300,1929638610,11430,11430,11430,11430,1
20240503,123200,1929627180,11400,11430,11430,11400,416
20240503,123100,1924872540,11430,11410,11430,11390,267
20240503,123000,1921825840,11430,11420,11430,11410,67
20240503,122900,1921060740,11410,11430,11430,11410,250
20240503,122800,1918205980,11420,11410,11420,11410,135
20240503,122700,1916664580,11420,11420,11420,11410,89
20240503,122600,1915648260,11420,11420,11420,11420,0
20240503,122500,1915648260,11420,11420,11420,11420,10
20240503,122400,1915534060,11430,11440,11450,11320,5629
20240503,122300,1851593730,11440,11410,11450,11390,5495
20240503,122200,1788993880,11410,11370,11420,11370,246
20240503,122100,1786186620,11370,11450,11450,11370,961
20240503,122000,1775242060,11440,11420,11520,11390,5900
20240503,121900,1707878290,11400,11530,11530,11400,8841
20240503,121800,1606679910,11530,11530,11530,11500,2920
20240503,121700,1573060670,11540,11600,11600,11520,9166
20240503,121600,1467134170,11600,11590,11600,11590,235
20240503,121500,1464410290,11590,11590,11590,11590,0
20240503,121400,1464410290,11590,11590,11590,11590,21
20240503,121300,1464166900,11590,11580,11590,11580,58
20240503,121200,1463494750,11590,11580,11590,11580,123
20240503,121100,1462070180,11580,11590,11590,11580,170
20240503,121000,1460100580,11590,11590,11590,11590,0
20240503,120900,1460100580,11590,11580,11590,11580,34
20240503,120800,1459706560,11590,11590,11590,11590,18
20240503,120700,1459497940,11590,11590,11590,11590,59
20240503,120600,1458814130,11590,11590,11590,11580,52
20240503,120500,1458211570,11590,11590,11590,11590,13
20240503,120400,1458060900,11590,11590,11600,11580,160
20240503,120300,1456206550,11590,11590,11590,11590,18
20240503,120200,1455997930,11590,11610,11610,11590,505
20240503,120100,1450143740,11600,11600,11600,11600,0
20240503,120000,1450143740,11600,11600,11600,11590,258
20240503,115900,1447150970,11590,11610,11610,11590,1190
20240503,115800,1433351750,11600,11610,11610,11600,520
20240503,115700,1427314560,11610,11610,11610,11610,11
20240503,115600,1427186850,11610,11610,11610,11610,1
20240503,115500,1427175240,11610,11610,11620,11610,21
20240503,115400,1426931410,11610,11610,11620,11610,134
20240503,115300,1425374740,11610,11610,11610,11610,1
20240503,115200,1425363130,11610,11610,11610,11610,1
20240503,115100,1425351520,11610,11620,11620,11610,12
20240503,115000,1425212090,11620,11620,11620,11620,1
20240503,114900,1425200470,11610,11610,11610,11600,102
20240503,114800,1424016260,11610,11610,11620,11610,146
20240503,114700,1422320010,11620,11610,11620,11610,9
20240503,114600,1422215490,11610,11610,11610,11610,8
20240503,114500,1422122610,11610,11610,11610,11610,2
20240503,114400,1422099390,11620,11620,11620,11620,59
20240503,114300,1421413810,11620,11620,11620,11610,3
20240503,114200,1421378960,11620,11610,11620,11610,26
20240503,114100,1421076910,11620,11610,11620,11610,106
20240503,114000,1419845220,11620,11610,11620,11610,267
20240503,113900,1416745270,11630,11610,11630,11610,90
20240503,113800,1415700250,11600,11630,11640,11600,1931
20240503,113700,1393292780,11630,11630,11630,11630,5
20240503,113600,1393234630,11630,11630,11630,11630,62
20240503,113500,1392513570,11630,11620,11630,11620,10
20240503,113400,1392397280,11620,11620,11620,11620,4
20240503,113300,1392350800,11620,11670,11670,11620,25
20240503,113200,1392060250,11620,11620,11620,11620,9
20240503,113100,1391955670,11620,11620,11670,11620,499
20240503,113000,1386157140,11620,11620,11650,11620,73
20240503,112900,1385308830,11620,11620,11630,11620,305
20240503,112800,1381764670,11620,11620,11620,11620,17
20240503,112700,1381567130,11620,11650,11650,11620,39
20240503,112600,1381113470,11650,11620,11650,11620,9
20240503,112500,1381008800,11620,11610,11620,11610,18
20240503,112400,1380799810,11610,11610,11610,11610,527
20240503,112300,1374681340,11610,11610,11620,11610,497
20240503,112200,1368911080,11610,11620,11620,11600,3393
20240503,112100,1329516600,11620,11650,11650,11620,1819
20240503,112000,1308367030,11650,11640,11650,11640,113
20240503,111900,1307051700,11650,11640,11650,11640,81
20240503,111800,1306108540,11640,11640,11640,11640,25
20240503,111700,1305817540,11650,11650,11650,11650,2
20240503,111600,1305794240,11650,11660,11660,11650,190
20240503,111500,1303578850,11660,11640,11660,11640,68
20240503,111400,1302786070,11640,11650,11650,11640,52
20240503,111300,1302180660,11640,11640,11640,11640,12
20240503,111200,1302040980,11640,11640,11640,11640,87
20240503,111100,1301028300,11640,11640,11640,11640,398
20240503,111000,1296395580,11640,11640,11640,11640,12
20240503,110900,1296255900,11640,11640,11660,11640,229
20240503,110800,1293590140,11660,11640,11660,11640,20
20240503,110700,1293357060,11640,11650,11650,11640,28
20240503,110600,1293031120,11660,11660,11660,11660,20
20240503,110500,1292797920,11660,11660,11660,11660,18
20240503,110400,1292588040,11660,11660,11660,11660,3
20240503,110300,1292553060,11660,11660,11660,11660,60
20240503,110200,1291853460,11660,11660,11660,11660,5
20240503,110100,1291795160,11660,11660,11660,11630,795
20240503,110000,1282536720,11680,11670,11680,11660,23
20240503,105900,1282268410,11670,11680,11680,11670,272
20240503,105800,1279093000,11740,11690,11740,11690,131
20240503,105700,1277558740,11690,11690,11690,11690,1
20240503,105600,1277547050,11660,11660,11660,11660,110
20240503,105500,1276264450,11660,11660,11660,11660,25
20240503,105400,1275972950,11650,11670,11670,11650,294
20240503,105300,1272547450,11670,11660,11670,11640,1029
20240503,105200,1260556180,11670,11680,11680,11670,16
20240503,105100,1260369410,11680,11680,11680,11680,0
20240503,105000,1260369410,11680,11660,11680,11660,13
20240503,104900,1260217730,11700,11700,11700,11700,0
20240503,104800,1260217730,11700,11650,11700,11650,99
20240503,104700,1259061090,11680,11680,11680,11680,56
20240503,104600,1258407010,11630,11610,11630,11610,428
20240503,104500,1253431800,11610,11700,11700,11610,6256
20240503,104400,1180750370,11690,11700,11700,11690,64
20240503,104300,1180001870,11690,11700,11740,11660,42
20240503,104200,1179510720,11660,11650,11680,11650,922
20240503,104100,1168759130,11650,11710,11710,11650,3611
20240503,104000,1126571890,11710,11720,11720,11710,972
20240503,103900,1115188300,11730,11740,11740,11730,41
20240503,103800,1114707360,11750,11750,11760,11740,123
20240503,103700,1113262710,11750,11760,11760,11750,190
20240503,103600,1111029690,11750,11760,11760,11750,65
20240503,103500,1110265440,11740,11760,11760,11740,87
20240503,103400,1109242360,11760,11760,11760,11760,0
20240503,103300,1109242360,11760,11740,11760,11740,48
20240503,103200,1108678820,11750,11770,11780,11740,19
20240503,103100,1108455280,11770,11760,11770,11740,163
20240503,103000,1106537830,11710,11710,11710,11710,5
20240503,102900,1106479280,11710,11710,11710,11710,146
20240503,102800,1104769620,11770,11770,11770,11770,0
20240503,102700,1104769620,11770,11770,11770,11770,0
20240503,102600,1104769620,11770,11710,11770,11710,411
20240503,102500,1099953830,11710,11710,11710,11710,0
20240503,102400,1099953830,11710,11790,11800,11710,1518
20240503,102300,1082134380,11790,11780,11790,11780,581
20240503,102200,1075287540,11760,11770,11780,11760,643
20240503,102100,1067717880,11780,11800,11800,11780,22
20240503,102000,1067458630,11810,11810,11810,11810,6
20240503,101900,1067387770,11810,11790,11810,11770,536
20240503,101800,1061059560,11760,11750,11760,11750,372
20240503,101700,1056688540,11760,11750,11760,11750,226
20240503,101600,1054032610,11750,11770,11770,11750,110
20240503,101500,1052738920,11750,11780,11790,11750,185
20240503,101400,1050562570,11780,11800,11800,11780,100
20240503,101300,1049384450,11810,11780,11810,11770,35
20240503,101200,1048972150,11810,11810,11810,11790,260
20240503,101100,1045901620,11780,11780,11810,11780,138
20240503,101000,1044275950,11780,11810,11820,11780,640
20240503,100900,1036729930,11810,11820,11820,11810,2
20240503,100800,1036706300,11810,11810,11810,11810,3
20240503,100700,1036670870,11820,11830,11830,11820,27
20240503,100600,1036351720,11830,11840,11850,11830,471
20240503,100500,1030775160,11840,11800,11840,11800,149
20240503,100400,1029016240,11800,11750,11800,11750,445
20240503,100300,1023774020,11760,11780,11780,11760,196
20240503,100200,1021468070,11780,11790,11790,11780,6
20240503,100100,1021397380,11780,11790,11790,11780,23
20240503,100000,1021126390,11790,11800,11800,11790,22
20240503,095900,1020866890,11800,11800,11800,11800,2
20240503,095800,1020843290,11760,11800,11800,11760,316
20240503,095700,1017126420,11800,11780,11800,11770,196
20240503,095600,1014814560,11790,11800,11800,11790,140
20240503,095500,1013163120,11800,11800,11840,11790,279
20240503,095400,1009871030,11840,11840,11840,11810,271
20240503,095300,1006668470,11820,11820,11860,11820,1483
20240503,095200,989134590,11820,11840,11840,11810,89
20240503,095100,988082170,11840,11860,11860,11840,149
20240503,095000,986315260,11860,11850,11860,11840,64
20240503,094900,985556970,11850,11870,11870,11840,205
20240503,094800,983127390,11880,11810,11890,11810,544
20240503,094700,976688540,11800,11790,11800,11790,330
20240503,094600,972796740,11790,11810,11820,11790,61
20240503,094500,972077050,11810,11770,11810,11770,824
20240503,094400,962356640,11770,11720,11780,11680,887
20240503,094300,951941880,11730,11700,11730,11660,248
20240503,094200,949040580,11690,11650,11690,11650,166
20240503,094100,947100680,11650,11660,11690,11650,620
20240503,094000,939871290,11690,11700,11700,11690,411
20240503,093900,935066280,11690,11690,11700,11660,368
20240503,093800,930768990,11700,11690,11700,11690,142
20240503,093700,929109000,11650,11640,11650,11630,272
20240503,093600,925941540,11630,11650,11700,11610,360
20240503,093500,921739440,11650,11700,11700,11600,6966
20240503,093400,840725440,11680,11690,11700,11670,586
20240503,093300,833883820,11700,11770,11770,11700,10738
20240503,093200,708169030,11780,11770,11780,11760,281
20240503,093100,704864210,11780,11800,11800,11760,1113
20240503,093000,691741480,11800,11850,11860,11800,404
20240503,092900,686972060,11860,11870,11870,11820,337
20240503,092800,682986260,11860,11890,11890,11820,1803
20240503,092700,661642680,11890,11820,11890,11810,496
20240503,092600,655764400,11820,11820,11820,11800,494
20240503,092500,649931720,11820,11830,11830,11820,40
20240503,092400,649458840,11810,11800,11810,11800,324
20240503,092300,645633650,11800,11800,11850,11800,137
20240503,092200,644016070,11800,11850,11850,11800,39
20240503,092100,643554820,11820,11810,11860,11810,244
20240503,092000,640669840,11810,11730,11830,11730,3119
20240503,091900,604028880,11740,11780,11780,11700,4199
20240503,091800,554697930,11770,11800,11810,11770,3067
20240503,091700,518541660,11810,11820,11820,11800,842
20240503,091600,508593190,11830,11850,11850,11830,416
20240503,091500,503664900,11840,11890,11890,11840,218
20240503,091400,501076680,11890,11900,11920,11890,785
20240503,091300,491722240,11900,11890,11900,11840,1913
20240503,091200,468976630,11850,11910,11910,11850,835
20240503,091100,459051850,11910,11840,11910,11840,427
20240503,091000,453983110,11810,11820,11820,11800,2825
20240503,090900,420630800,11810,11870,11900,11770,9981
20240503,090800,302666750,11870,11900,11940,11870,4681
20240503,090700,246953860,11940,11970,11980,11900,1421
20240503,090600,229995600,11970,11930,11970,11910,795
20240503,090500,220496620,11930,11980,11990,11930,1554
20240503,090400,201901270,11980,11860,11980,11860,658
20240503,090300,194060430,11850,11830,11870,11830,334
20240503,090200,190103880,11820,11890,11890,11820,3245
20240503,090100,151655050,11890,12000,12000,11890,4094
20240503,090000,102730960,12000,11950,12010,11910,8599