KissMeData/099430/min/candle-20250508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195400,8930964755,8210,8210,8210,8210,17411
20250508,195300,8930964755,8210,8210,8210,8210,0
20250508,195200,8930964755,8210,8210,8210,8210,0
20250508,195100,8930964755,8210,8210,8210,8210,0
20250508,195000,8930964755,8210,8210,8210,8210,0
20250508,194900,8930964755,8210,8210,8210,8210,0
20250508,194800,8930964755,8210,8210,8210,8210,0
20250508,194700,8930964755,8210,8210,8210,8210,0
20250508,194600,8930964755,8210,8210,8210,8210,0
20250508,194500,8930964755,8210,8210,8210,8210,0
20250508,194400,8930964755,8210,8210,8210,8210,0
20250508,194300,8930964755,8210,8210,8210,8210,0
20250508,194200,8930964755,8210,8210,8210,8210,0
20250508,194100,8930964755,8210,8210,8210,8210,0
20250508,194000,8930964755,8210,8210,8210,8210,0
20250508,193900,8930964755,8210,8210,8210,8210,0
20250508,193800,8930964755,8210,8210,8210,8210,0
20250508,193700,8930964755,8210,8210,8210,8210,0
20250508,193600,8930964755,8210,8210,8210,8210,0
20250508,193500,8930964755,8210,8210,8210,8210,0
20250508,193400,8930964755,8210,8210,8210,8210,0
20250508,193300,8930964755,8210,8210,8210,8210,0
20250508,193200,8930964755,8210,8210,8210,8210,0
20250508,193100,8930964755,8210,8210,8210,8210,0
20250508,193000,8930964755,8210,8210,8210,8210,0
20250508,192900,8930964755,8210,8210,8210,8210,0
20250508,192800,8930964755,8210,8210,8210,8210,0
20250508,192700,8930964755,8210,8210,8210,8210,0
20250508,192600,8930964755,8210,8210,8210,8210,0
20250508,192500,8930964755,8210,8210,8210,8210,0
20250508,192400,8930964755,8210,8210,8210,8210,17411
20250508,192300,8930964755,8210,8210,8210,8210,0
20250508,192200,8930964755,8210,8210,8210,8210,0
20250508,192100,8930964755,8210,8210,8210,8210,0
20250508,192000,8930964755,8210,8210,8210,8210,0
20250508,191900,8930964755,8210,8210,8210,8210,0
20250508,191800,8930964755,8210,8210,8210,8210,0
20250508,191700,8930964755,8210,8210,8210,8210,0
20250508,191600,8930964755,8210,8210,8210,8210,0
20250508,191500,8930964755,8210,8210,8210,8210,0
20250508,191400,8930964755,8210,8210,8210,8210,0
20250508,191300,8930964755,8210,8210,8210,8210,0
20250508,191200,8930964755,8210,8210,8210,8210,0
20250508,191100,8930964755,8210,8210,8210,8210,0
20250508,191000,8930964755,8210,8210,8210,8210,0
20250508,190900,8930964755,8210,8210,8210,8210,0
20250508,190800,8930964755,8210,8210,8210,8210,0
20250508,190700,8930964755,8210,8210,8210,8210,0
20250508,190600,8930964755,8210,8210,8210,8210,0
20250508,190500,8930964755,8210,8210,8210,8210,0
20250508,190400,8930964755,8210,8210,8210,8210,0
20250508,190300,8930964755,8210,8210,8210,8210,0
20250508,190200,8930964755,8210,8210,8210,8210,0
20250508,190100,8930964755,8210,8210,8210,8210,0
20250508,190000,8930964755,8210,8210,8210,8210,0
20250508,185900,8930964755,8210,8210,8210,8210,0
20250508,185800,8930964755,8210,8210,8210,8210,0
20250508,185700,8930964755,8210,8210,8210,8210,0
20250508,185600,8930964755,8210,8210,8210,8210,0
20250508,185500,8930964755,8210,8210,8210,8210,0
20250508,185400,8930964755,8210,8210,8210,8210,17411
20250508,185300,8930964755,8210,8210,8210,8210,0
20250508,185200,8930964755,8210,8210,8210,8210,0
20250508,185100,8930964755,8210,8210,8210,8210,0
20250508,185000,8930964755,8210,8210,8210,8210,0
20250508,184900,8930964755,8210,8210,8210,8210,0
20250508,184800,8930964755,8210,8210,8210,8210,0
20250508,184700,8930964755,8210,8210,8210,8210,0
20250508,184600,8930964755,8210,8210,8210,8210,0
20250508,184500,8930964755,8210,8210,8210,8210,0
20250508,184400,8930964755,8210,8210,8210,8210,0
20250508,184300,8930964755,8210,8210,8210,8210,0
20250508,184200,8930964755,8210,8210,8210,8210,0
20250508,184100,8930964755,8210,8210,8210,8210,0
20250508,184000,8930964755,8210,8210,8210,8210,0
20250508,183900,8930964755,8210,8210,8210,8210,0
20250508,183800,8930964755,8210,8210,8210,8210,0
20250508,183700,8930964755,8210,8210,8210,8210,0
20250508,183600,8930964755,8210,8210,8210,8210,0
20250508,183500,8930964755,8210,8210,8210,8210,0
20250508,183400,8930964755,8210,8210,8210,8210,0
20250508,183300,8930964755,8210,8210,8210,8210,0
20250508,183200,8930964755,8210,8210,8210,8210,0
20250508,183100,8930964755,8210,8210,8210,8210,0
20250508,183000,8930964755,8210,8210,8210,8210,0
20250508,182900,8930964755,8210,8210,8210,8210,0
20250508,182800,8930964755,8210,8210,8210,8210,0
20250508,182700,8930964755,8210,8210,8210,8210,0
20250508,182600,8930964755,8210,8210,8210,8210,0
20250508,182500,8930964755,8210,8210,8210,8210,0
20250508,182400,8930964755,8210,8210,8210,8210,17411
20250508,182300,8930964755,8210,8210,8210,8210,0
20250508,182200,8930964755,8210,8210,8210,8210,0
20250508,182100,8930964755,8210,8210,8210,8210,0
20250508,182000,8930964755,8210,8210,8210,8210,0
20250508,181900,8930964755,8210,8210,8210,8210,0
20250508,181800,8930964755,8210,8210,8210,8210,0
20250508,181700,8930964755,8210,8210,8210,8210,0
20250508,181600,8930964755,8210,8210,8210,8210,0
20250508,181500,8930964755,8210,8210,8210,8210,0
20250508,181400,8930964755,8210,8210,8210,8210,0
20250508,181300,8930964755,8210,8210,8210,8210,0
20250508,181200,8930964755,8210,8210,8210,8210,0
20250508,181100,8930964755,8210,8210,8210,8210,0
20250508,181000,8930964755,8210,8210,8210,8210,0
20250508,180900,8930964755,8210,8210,8210,8210,0
20250508,180800,8930964755,8210,8210,8210,8210,0
20250508,180700,8930964755,8210,8210,8210,8210,0
20250508,180600,8930964755,8210,8210,8210,8210,0
20250508,180500,8930964755,8210,8210,8210,8210,0
20250508,180400,8930964755,8210,8210,8210,8210,0
20250508,180300,8930964755,8210,8210,8210,8210,0
20250508,180200,8930964755,8210,8210,8210,8210,0
20250508,180100,8930964755,8210,8210,8210,8210,0
20250508,180000,8930964755,8210,8210,8210,8210,0
20250508,175900,8930964755,8210,8210,8210,8210,0
20250508,175800,8930964755,8210,8210,8210,8210,0
20250508,175700,8930964755,8210,8210,8210,8210,0
20250508,175600,8930964755,8210,8210,8210,8210,0
20250508,175500,8930964755,8210,8210,8210,8210,0
20250508,175400,8930964755,8210,8210,8210,8210,17411
20250508,175300,8930964755,8210,8210,8210,8210,0
20250508,175200,8930964755,8210,8210,8210,8210,0
20250508,175100,8930964755,8210,8210,8210,8210,0
20250508,175000,8930964755,8210,8210,8210,8210,0
20250508,174900,8930964755,8210,8210,8210,8210,0
20250508,174800,8930964755,8210,8210,8210,8210,0
20250508,174700,8930964755,8210,8210,8210,8210,0
20250508,174600,8930964755,8210,8210,8210,8210,0
20250508,174500,8930964755,8210,8210,8210,8210,0
20250508,174400,8930964755,8210,8210,8210,8210,0
20250508,174300,8930964755,8210,8210,8210,8210,0
20250508,174200,8930964755,8210,8210,8210,8210,0
20250508,174100,8930964755,8210,8210,8210,8210,0
20250508,174000,8930964755,8210,8210,8210,8210,0
20250508,173900,8930964755,8210,8210,8210,8210,0
20250508,173800,8930964755,8210,8210,8210,8210,0
20250508,173700,8930964755,8210,8210,8210,8210,0
20250508,173600,8930964755,8210,8210,8210,8210,0
20250508,173500,8930964755,8210,8210,8210,8210,0
20250508,173400,8930964755,8210,8210,8210,8210,0
20250508,173300,8930964755,8210,8210,8210,8210,0
20250508,173200,8930964755,8210,8210,8210,8210,0
20250508,173100,8930964755,8210,8210,8210,8210,0
20250508,173000,8930964755,8210,8210,8210,8210,0
20250508,172900,8930964755,8210,8210,8210,8210,0
20250508,172800,8930964755,8210,8210,8210,8210,0
20250508,172700,8930964755,8210,8210,8210,8210,0
20250508,172600,8930964755,8210,8210,8210,8210,0
20250508,172500,8930964755,8210,8210,8210,8210,0
20250508,172400,8930964755,8210,8210,8210,8210,17411
20250508,172300,8930964755,8210,8210,8210,8210,0
20250508,172200,8930964755,8210,8210,8210,8210,0
20250508,172100,8930964755,8210,8210,8210,8210,0
20250508,172000,8930964755,8210,8210,8210,8210,0
20250508,171900,8930964755,8210,8210,8210,8210,0
20250508,171800,8930964755,8210,8210,8210,8210,0
20250508,171700,8930964755,8210,8210,8210,8210,0
20250508,171600,8930964755,8210,8210,8210,8210,0
20250508,171500,8930964755,8210,8210,8210,8210,0
20250508,171400,8930964755,8210,8210,8210,8210,0
20250508,171300,8930964755,8210,8210,8210,8210,0
20250508,171200,8930964755,8210,8210,8210,8210,0
20250508,171100,8930964755,8210,8210,8210,8210,0
20250508,171000,8930964755,8210,8210,8210,8210,0
20250508,170900,8930964755,8210,8210,8210,8210,0
20250508,170800,8930964755,8210,8210,8210,8210,0
20250508,170700,8930964755,8210,8210,8210,8210,0
20250508,170600,8930964755,8210,8210,8210,8210,0
20250508,170500,8930964755,8210,8210,8210,8210,0
20250508,170400,8930964755,8210,8210,8210,8210,0
20250508,170300,8930964755,8210,8210,8210,8210,0
20250508,170200,8930964755,8210,8210,8210,8210,0
20250508,170100,8930964755,8210,8210,8210,8210,0
20250508,170000,8930964755,8210,8210,8210,8210,0
20250508,165900,8930964755,8210,8210,8210,8210,0
20250508,165800,8930964755,8210,8210,8210,8210,0
20250508,165700,8930964755,8210,8210,8210,8210,0
20250508,165600,8930964755,8210,8210,8210,8210,0
20250508,165500,8930964755,8210,8210,8210,8210,0
20250508,165400,8930964755,8210,8210,8210,8210,17411
20250508,165300,8930964755,8210,8210,8210,8210,0
20250508,165200,8930964755,8210,8210,8210,8210,0
20250508,165100,8930964755,8210,8210,8210,8210,0
20250508,165000,8930964755,8210,8210,8210,8210,0
20250508,164900,8930964755,8210,8210,8210,8210,0
20250508,164800,8930964755,8210,8210,8210,8210,0
20250508,164700,8930964755,8210,8210,8210,8210,0
20250508,164600,8930964755,8210,8210,8210,8210,0
20250508,164500,8930964755,8210,8210,8210,8210,0
20250508,164400,8930964755,8210,8210,8210,8210,0
20250508,164300,8930964755,8210,8210,8210,8210,0
20250508,164200,8930964755,8210,8210,8210,8210,0
20250508,164100,8930964755,8210,8210,8210,8210,0
20250508,164000,8930964755,8210,8210,8210,8210,0
20250508,163900,8930964755,8210,8210,8210,8210,0
20250508,163800,8930964755,8210,8210,8210,8210,0
20250508,163700,8930964755,8210,8210,8210,8210,0
20250508,163600,8930964755,8210,8210,8210,8210,0
20250508,163500,8930964755,8210,8210,8210,8210,0
20250508,163400,8930964755,8210,8210,8210,8210,0
20250508,163300,8930964755,8210,8210,8210,8210,0
20250508,163200,8930964755,8210,8210,8210,8210,0
20250508,163100,8930964755,8210,8210,8210,8210,0
20250508,163000,8930964755,8210,8210,8210,8210,0
20250508,162900,8930964755,8210,8210,8210,8210,0
20250508,162800,8930964755,8210,8210,8210,8210,0
20250508,162700,8930964755,8210,8210,8210,8210,0
20250508,162600,8930964755,8210,8210,8210,8210,0
20250508,162500,8930964755,8210,8210,8210,8210,0
20250508,162400,8930964755,8210,8210,8210,8210,17411
20250508,162300,8930964755,8210,8210,8210,8210,0
20250508,162200,8930964755,8210,8210,8210,8210,0
20250508,162100,8930964755,8210,8210,8210,8210,0
20250508,162000,8930964755,8210,8210,8210,8210,0
20250508,161900,8930964755,8210,8210,8210,8210,0
20250508,161800,8930964755,8210,8210,8210,8210,0
20250508,161700,8930964755,8210,8210,8210,8210,0
20250508,161600,8930964755,8210,8210,8210,8210,0
20250508,161500,8930964755,8210,8210,8210,8210,0
20250508,161400,8930964755,8210,8210,8210,8210,0
20250508,161300,8930964755,8210,8210,8210,8210,0
20250508,161200,8930964755,8210,8210,8210,8210,0
20250508,161100,8930964755,8210,8210,8210,8210,0
20250508,161000,8930964755,8210,8210,8210,8210,0
20250508,160900,8930964755,8210,8210,8210,8210,0
20250508,160800,8930964755,8210,8210,8210,8210,0
20250508,160700,8930964755,8210,8210,8210,8210,0
20250508,160600,8930964755,8210,8210,8210,8210,0
20250508,160500,8930964755,8210,8210,8210,8210,0
20250508,160400,8930964755,8210,8210,8210,8210,0
20250508,160300,8930964755,8210,8210,8210,8210,0
20250508,160200,8930964755,8210,8210,8210,8210,0
20250508,160100,8930964755,8210,8210,8210,8210,0
20250508,160000,8930964755,8210,8210,8210,8210,0
20250508,155900,8930964755,8210,8210,8210,8210,0
20250508,155800,8930964755,8210,8210,8210,8210,0
20250508,155700,8930964755,8210,8210,8210,8210,0
20250508,155600,8930964755,8210,8210,8210,8210,0
20250508,155500,8930964755,8210,8210,8210,8210,0
20250508,155400,8930964755,8210,8210,8210,8210,17411
20250508,155300,8930964755,8210,8210,8210,8210,0
20250508,155200,8930964755,8210,8210,8210,8210,0
20250508,155100,8930964755,8210,8210,8210,8210,0
20250508,155000,8930964755,8210,8210,8210,8210,0
20250508,154900,8930964755,8210,8210,8210,8210,0
20250508,154800,8930964755,8210,8210,8210,8210,0
20250508,154700,8930964755,8210,8210,8210,8210,0
20250508,154600,8930964755,8210,8210,8210,8210,0
20250508,154500,8930964755,8210,8210,8210,8210,0
20250508,154400,8930964755,8210,8210,8210,8210,0
20250508,154300,8930964755,8210,8210,8210,8210,0
20250508,154200,8930964755,8210,8210,8210,8210,0
20250508,154100,8930964755,8210,8210,8210,8210,0
20250508,154000,8930964755,8210,8210,8210,8210,0
20250508,153900,8930964755,8210,8210,8210,8210,0
20250508,153800,8930964755,8210,8210,8210,8210,0
20250508,153700,8930964755,8210,8210,8210,8210,0
20250508,153600,8930964755,8210,8210,8210,8210,0
20250508,153500,8930964755,8210,8210,8210,8210,0
20250508,153400,8930964755,8210,8210,8210,8210,0
20250508,153300,8930964755,8210,8210,8210,8210,0
20250508,153200,8930964755,8210,8210,8210,8210,0
20250508,153100,8930964755,8210,8210,8210,8210,0
20250508,153000,8930964755,8210,8210,8210,8210,17411
20250508,152900,8788020445,8210,8210,8210,8210,0
20250508,152800,8788020445,8210,8210,8210,8210,0
20250508,152700,8788020445,8210,8210,8210,8210,0
20250508,152600,8788020445,8210,8210,8210,8210,0
20250508,152500,8788020445,8210,8210,8210,8210,0
20250508,152400,8788020445,8210,8210,8210,8210,0
20250508,152300,8788020445,8210,8210,8210,8210,0
20250508,152200,8788020445,8210,8210,8210,8210,0
20250508,152100,8788020445,8210,8210,8210,8210,0
20250508,152000,8788020445,8210,8210,8210,8210,0
20250508,151900,8788020445,8210,8220,8220,8210,2343
20250508,151800,8768775695,8220,8210,8220,8210,746
20250508,151700,8762645215,8210,8220,8220,8210,767
20250508,151600,8756348065,8220,8220,8230,8220,550
20250508,151500,8751827015,8210,8220,8220,8210,846
20250508,151400,8744874435,8220,8220,8220,8210,1548
20250508,151300,8732158055,8220,8210,8220,8210,1200
20250508,151200,8722296935,8220,8220,8220,8200,289
20250508,151100,8719922365,8210,8200,8210,8200,1420
20250508,151000,8708268145,8200,8200,8200,8190,3212
20250508,150900,8681931465,8200,8200,8200,8200,3857
20250508,150800,8650304065,8200,8180,8200,8180,72
20250508,150700,8649714935,8200,8190,8200,8180,4646
20250508,150600,8611678555,8200,8200,8200,8200,6266
20250508,150500,8560297355,8200,8220,8220,8200,1344
20250508,150400,8549272455,8210,8220,8220,8210,2608
20250508,150300,8527859335,8210,8220,8220,8210,13175
20250508,150200,8419662315,8220,8210,8220,8210,126
20250508,150100,8418627555,8210,8230,8230,8210,648
20250508,150000,8413302645,8240,8240,8250,8230,12763
20250508,145900,8308139305,8240,8240,8250,8230,452
20250508,145800,8304416555,8250,8220,8250,8220,6929
20250508,145700,8247342415,8230,8240,8240,8230,606
20250508,145600,8242354835,8240,8220,8240,8220,527
20250508,145500,8238015425,8230,8240,8240,8230,702
20250508,145400,8232235565,8240,8240,8250,8230,4620
20250508,145300,8194166595,8230,8220,8240,8220,2941
20250508,145200,8169951905,8220,8240,8240,8210,15207
20250508,145100,8044730325,8230,8190,8230,8190,10358
20250508,145000,7959658875,8190,8200,8200,8190,724
20250508,144900,7953725415,8200,8170,8200,8170,4453
20250508,144800,7917270795,8170,8170,8170,8170,851
20250508,144700,7910318125,8170,8170,8170,8170,699
20250508,144600,7904607295,8170,8170,8180,8170,108
20250508,144500,7903724835,8170,8170,8180,8170,375
20250508,144400,7900657785,8180,8160,8180,8160,3880
20250508,144300,7868937625,8160,8150,8170,8150,10452
20250508,144200,7783741555,8150,8150,8150,8140,122
20250508,144100,7782747365,8150,8150,8170,8150,1641
20250508,144000,7769362045,8150,8160,8160,8140,5753
20250508,143900,7722475025,8160,8140,8160,8140,6254
20250508,143800,7671512995,8140,8130,8140,8130,1281
20250508,143700,7661085765,8140,8130,8140,8130,2351
20250508,143600,7641952695,8130,8130,8130,8130,172
20250508,143500,7640554335,8130,8140,8140,8130,1270
20250508,143400,7630227965,8140,8140,8140,8140,441
20250508,143300,7626638225,8150,8160,8160,8140,19860
20250508,143200,7464779185,8170,8170,8180,8160,8253
20250508,143100,7397423375,8170,8180,8180,8170,48
20250508,143000,7397030875,8170,8170,8170,8170,45
20250508,142900,7396663225,8170,8180,8180,8170,303
20250508,142800,7394185685,8180,8180,8180,8180,963
20250508,142700,7386308345,8170,8170,8180,8170,43
20250508,142600,7385957025,8180,8180,8180,8170,2111
20250508,142500,7368703905,8170,8175,8175,8170,82
20250508,142400,7368033955,8170,8185,8190,8170,996
20250508,142300,7359888690,8180,8180,8180,8180,57
20250508,142200,7359422430,8180,8180,8190,8180,731
20250508,142100,7353442130,8180,8160,8180,8160,882
20250508,142000,7346233260,8170,8150,8170,8140,16177
20250508,141900,7214346080,8140,8150,8150,8140,67
20250508,141800,7213800260,8140,8140,8150,8140,799
20250508,141700,7207289000,8140,8140,8160,8140,6281
20250508,141600,7156108380,8140,8140,8150,8140,198
20250508,141500,7154495930,8140,8140,8140,8140,954
20250508,141400,7146730370,8150,8150,8150,8140,1553
20250508,141300,7134073820,8160,8160,8160,8160,52
20250508,141200,7133649500,8160,8150,8170,8150,538
20250508,141100,7129259350,8170,8150,8170,8150,1728
20250508,141000,7115175850,8160,8150,8160,8150,2172
20250508,140900,7097452480,8140,8150,8150,8140,14
20250508,140800,7097338400,8150,8140,8150,8140,193
20250508,140700,7095765660,8140,8140,8140,8140,5
20250508,140600,7095724960,8140,8140,8150,8140,393
20250508,140500,7092525180,8140,8140,8140,8140,20
20250508,140400,7092362380,8140,8140,8140,8140,661
20250508,140300,7086981840,8140,8140,8150,8140,1233
20250508,140200,7076943680,8150,8140,8150,8140,799
20250508,140100,7070434510,8140,8150,8160,8140,1188
20250508,140000,7060752270,8150,8160,8160,8150,349
20250508,135900,7057907430,8150,8150,8160,8150,726
20250508,135800,7051990300,8150,8170,8170,8150,5501
20250508,135700,7007139620,8170,8180,8180,8170,1418
20250508,135600,6995547670,8180,8190,8190,8180,2958
20250508,135500,6971331890,8180,8180,8180,8180,743
20250508,135400,6965254150,8190,8180,8200,8180,3770
20250508,135300,6934384090,8190,8190,8200,8180,2381
20250508,135200,6914883130,8180,8190,8200,8180,1369
20250508,135100,6903672690,8180,8180,8190,8180,1150
20250508,135000,6894254300,8190,8190,8210,8180,17150
20250508,134900,6753819230,8190,8170,8200,8170,17444
20250508,134800,6611070080,8160,8160,8170,8160,303
20250508,134700,6608596100,8170,8160,8170,8150,1020
20250508,134600,6600273390,8160,8160,8160,8140,1576
20250508,134500,6587427320,8160,8130,8160,8130,9471
20250508,134400,6510243070,8110,8120,8130,8110,655
20250508,134300,6504924530,8120,8130,8130,8110,2847
20250508,134200,6481822670,8130,8130,8130,8130,496
20250508,134100,6477790190,8130,8145,8150,8130,1824
20250508,134000,6462930890,8140,8150,8160,8140,371
20250508,133900,6459910410,8170,8150,8170,8150,526
20250508,133800,6455618300,8160,8150,8160,8140,290
20250508,133700,6453254310,8160,8160,8160,8160,178
20250508,133600,6451801830,8170,8170,8180,8170,2782
20250508,133500,6429064540,8160,8170,8170,8160,77
20250508,133400,6428435550,8160,8150,8170,8150,1333
20250508,133300,6417556600,8160,8170,8170,8160,1058
20250508,133200,6408912930,8160,8150,8160,8150,153
20250508,133100,6407664560,8150,8150,8150,8140,790
20250508,133000,6401226580,8150,8140,8150,8130,3640
20250508,132900,6371569280,8130,8120,8130,8120,528
20250508,132800,6367279240,8120,8110,8130,8110,827
20250508,132700,6360563940,8110,8110,8110,8110,0
20250508,132600,6360563940,8110,8120,8120,8110,29
20250508,132500,6360328560,8110,8110,8110,8110,17
20250508,132400,6360190690,8110,8130,8130,8110,2085
20250508,132300,6343267030,8140,8130,8140,8130,3185
20250508,132200,6317370440,8120,8130,8130,8120,771
20250508,132100,6311102410,8120,8120,8120,8120,392
20250508,132000,6307919370,8130,8150,8160,8120,4471
20250508,131900,6271537070,8150,8150,8160,8150,8
20250508,131800,6271471810,8150,8160,8160,8150,310
20250508,131700,6268942410,8160,8160,8160,8150,372
20250508,131600,6265909760,8150,8160,8160,8150,103
20250508,131500,6265069480,8150,8150,8150,8140,731
20250508,131400,6259111950,8150,8150,8150,8150,342
20250508,131300,6256324650,8140,8130,8170,8130,8695
20250508,131200,6185614200,8130,8120,8130,8120,872
20250508,131100,6178532250,8110,8120,8120,8110,46
20250508,131000,6178159090,8110,8110,8110,8110,72
20250508,130900,6177575170,8110,8110,8120,8110,91
20250508,130800,6176836540,8090,8090,8120,8090,5020
20250508,130700,6136163850,8090,8095,8095,8080,1217
20250508,130600,6126321650,8090,8090,8090,8090,278
20250508,130500,6124072630,8095,8095,8095,8090,70
20250508,130400,6123506320,8090,8090,8090,8090,324
20250508,130300,6120885160,8090,8100,8100,8090,247
20250508,130200,6118886800,8100,8100,8120,8100,4356
20250508,130100,6083583320,8100,8080,8100,8080,1002
20250508,130000,6075478050,8080,8080,8090,8080,1280
20250508,125900,6065135110,8080,8080,8090,8080,985
20250508,125800,6057176280,8080,8080,8080,8080,131
20250508,125700,6056117800,8090,8090,8090,8090,1765
20250508,125600,6041838950,8100,8100,8100,8100,1363
20250508,125500,6030798650,8110,8100,8110,8100,450
20250508,125400,6027153640,8100,8100,8100,8100,731
20250508,125300,6021232540,8100,8120,8120,8100,489
20250508,125200,6017270570,8110,8110,8110,8110,750
20250508,125100,6011188070,8110,8110,8110,8110,1012
20250508,125000,6002980750,8120,8100,8120,8100,1892
20250508,124900,5987635490,8110,8100,8110,8100,2207
20250508,124800,5969758520,8100,8100,8100,8100,88
20250508,124700,5969045720,8100,8090,8110,8090,774
20250508,124600,5962776210,8100,8100,8100,8090,92
20250508,124500,5962031810,8100,8100,8100,8100,81
20250508,124400,5961375710,8100,8100,8100,8100,513
20250508,124300,5957220410,8110,8110,8110,8100,1090
20250508,124200,5948391190,8110,8100,8110,8100,1578
20250508,124100,5935608340,8110,8120,8120,8100,26
20250508,124000,5935397380,8110,8110,8120,8110,217
20250508,123900,5933637020,8100,8110,8110,8100,2893
20250508,123800,5910179890,8100,8110,8110,8100,1133
20250508,123700,5901001540,8110,8110,8110,8110,234
20250508,123600,5899103800,8110,8110,8110,8110,26
20250508,123500,5898892940,8110,8120,8120,8110,9
20250508,123400,5898819880,8120,8100,8120,8100,2526
20250508,123300,5878339280,8100,8130,8130,8100,6799
20250508,123200,5823154550,8140,8130,8140,8110,5737
20250508,123100,5776607330,8140,8140,8140,8130,65
20250508,123000,5776078250,8140,8140,8140,8140,22
20250508,122900,5775899170,8150,8140,8150,8130,275
20250508,122800,5773660730,8150,8120,8150,8120,747
20250508,122700,5767587220,8130,8120,8130,8100,1364
20250508,122600,5756533010,8130,8120,8130,8120,505
20250508,122500,5752432270,8120,8120,8120,8120,502
20250508,122400,5748356030,8120,8120,8130,8120,575
20250508,122300,5743686880,8120,8120,8120,8120,131
20250508,122200,5742623160,8120,8120,8120,8120,168
20250508,122100,5741259000,8120,8120,8140,8120,530
20250508,122000,5736954940,8130,8130,8130,8130,67
20250508,121900,5736410230,8140,8140,8150,8130,435
20250508,121800,5732873170,8130,8120,8140,8110,1366
20250508,121700,5721782630,8120,8120,8120,8120,145
20250508,121600,5720605230,8120,8120,8120,8120,484
20250508,121500,5716675150,8130,8120,8130,8120,235
20250508,121400,5714766730,8130,8120,8130,8120,7
20250508,121300,5714709830,8140,8130,8150,8130,753
20250508,121200,5708584720,8110,8130,8140,8110,2114
20250508,121100,5691412520,8130,8110,8130,8100,1627
20250508,121000,5678207660,8120,8130,8130,8120,1920
20250508,120900,5662614300,8130,8140,8140,8130,283
20250508,120800,5660310980,8140,8130,8150,8120,2898
20250508,120700,5636763630,8120,8150,8150,8120,6601
20250508,120600,5583085090,8150,8160,8160,8150,1405
20250508,120500,5571630480,8150,8160,8160,8140,1577
20250508,120400,5558774240,8160,8160,8160,8130,4653
20250508,120300,5520871510,8160,8140,8180,8130,5503
20250508,120200,5475986480,8130,8200,8210,8130,38567
20250508,120100,5160197850,8200,8190,8210,8190,1966
20250508,120000,5144081410,8200,8200,8220,8190,6068
20250508,115900,5094376630,8210,8210,8220,8200,3528
20250508,115800,5065436950,8200,8220,8220,8200,2830
20250508,115700,5042204410,8220,8210,8220,8210,8159
20250508,115600,4975209120,8200,8200,8210,8200,1220
20250508,115500,4965205070,8200,8200,8210,8200,4272
20250508,115400,4930144230,8200,8210,8220,8190,5244
20250508,115300,4887165820,8210,8215,8220,8210,1810
20250508,115200,4872300360,8210,8240,8240,8210,3063
20250508,115100,4847103050,8230,8170,8270,8170,15268
20250508,115000,4721593820,8170,8170,8180,8160,2617
20250508,114900,4700201180,8170,8160,8170,8150,1393
20250508,114800,4688836040,8170,8170,8180,8170,385
20250508,114700,4685690580,8180,8180,8190,8170,1197
20250508,114600,4675896200,8180,8170,8180,8170,1136
20250508,114500,4666612990,8160,8160,8170,8160,1999
20250508,114400,4650290490,8160,8150,8160,8140,1039
20250508,114300,4641822630,8160,8140,8160,8140,3061
20250508,114200,4616880300,8140,8150,8150,8140,307
20250508,114100,4614380085,8160,8150,8160,8140,345
20250508,114000,4611569865,8150,8150,8160,8140,688
20250508,113900,4605963445,8150,8160,8160,8150,370
20250508,113800,4602947875,8160,8160,8160,8150,434
20250508,113700,4599409045,8160,8170,8170,8160,1606
20250508,113600,4586301455,8170,8180,8180,8170,1788
20250508,113500,4571683635,8180,8190,8190,8160,3290
20250508,113400,4544763825,8190,8170,8220,8170,35877
20250508,113300,4250792165,8170,8150,8170,8150,11965
20250508,113200,4153233825,8150,8160,8160,8150,3356
20250508,113100,4125867015,8150,8170,8170,8150,2947
20250508,113000,4101814865,8170,8150,8180,8140,10694
20250508,112900,4014634155,8150,8130,8160,8130,8512
20250508,112800,3945303895,8130,8120,8140,8110,5380
20250508,112700,3901562195,8120,8110,8130,8110,2271
20250508,112600,3883120295,8120,8120,8120,8110,2376
20250508,112500,3863841175,8120,8070,8120,8060,20897
20250508,112400,3694780355,8070,8060,8080,8060,11593
20250508,112300,3601210715,8050,8060,8060,8050,144
20250508,112200,3600050175,8060,8080,8080,8060,1050
20250508,112100,3591582075,8080,8060,8080,8060,8405
20250508,112000,3523704325,8060,8050,8060,8050,22
20250508,111900,3523527115,8050,8050,8060,8050,2023
20250508,111800,3507241705,8050,8050,8060,8050,1765
20250508,111700,3493033145,8050,8060,8060,8050,441
20250508,111600,3489483055,8060,8050,8060,8050,202
20250508,111500,3487855445,8060,8060,8060,8050,147
20250508,111400,3486670745,8060,8040,8070,8040,5487
20250508,111300,3442484825,8030,8030,8030,8030,100
20250508,111200,3441681825,8040,8030,8040,8030,111
20250508,111100,3440789495,8040,8040,8040,8040,4
20250508,111000,3440757335,8030,8040,8040,8030,343
20250508,110900,3438001975,8040,8030,8040,8010,6472
20250508,110800,3386016105,8040,8050,8050,8040,1792
20250508,110700,3371608255,8050,8050,8050,8050,498
20250508,110600,3367599355,8050,8050,8050,8050,26
20250508,110500,3367390055,8050,8050,8060,8050,1465
20250508,110400,3355587395,8050,8050,8060,8050,1680
20250508,110300,3342058345,8040,8050,8050,8030,3613
20250508,110200,3313008025,8060,8060,8060,8050,1158
20250508,110100,3303675145,8050,8060,8060,8050,1547
20250508,110000,3291211675,8050,8040,8070,8040,3663
20250508,105900,3261703665,8040,8050,8050,8040,17
20250508,105800,3261566885,8050,8050,8060,8050,230
20250508,105700,3259714885,8050,8060,8060,8050,3135
20250508,105600,3234457795,8060,8065,8080,8060,4148
20250508,105500,3201000650,8070,8060,8070,8050,2000
20250508,105400,3184873590,8060,8040,8060,8030,8459
20250508,105300,3116758240,8030,8020,8030,8020,303
20250508,105200,3114325220,8020,8020,8020,8010,457
20250508,105100,3110664220,8020,8030,8040,8020,2592
20250508,105000,3089855030,8030,8030,8030,8020,831
20250508,104900,3083184970,8010,8000,8030,8000,1344
20250508,104800,3072417720,8000,8010,8020,8000,1745
20250508,104700,3058441290,8010,8010,8010,8010,151
20250508,104600,3057231780,8010,8020,8030,8000,5205
20250508,104500,3015563850,8030,8020,8030,8020,163
20250508,104400,3014255160,8020,8020,8030,8020,263
20250508,104300,3012144090,8020,8020,8020,8020,178
20250508,104200,3010716530,8010,8030,8040,8010,1446
20250508,104100,2999096380,8010,8030,8040,8010,3919
20250508,104000,2967641030,8040,8040,8050,8040,1816
20250508,103900,2953040310,8040,8050,8050,8040,1855
20250508,103800,2938123930,8060,8030,8060,8020,5327
20250508,103700,2895254200,8030,8030,8030,8030,397
20250508,103600,2892066290,8030,8020,8030,8020,549
20250508,103500,2887657910,8040,8040,8040,8020,2456
20250508,103400,2867939330,8040,8050,8050,8030,2488
20250508,103300,2847921030,8050,8030,8050,8030,6154
20250508,103200,2798426760,8030,8030,8040,8020,5573
20250508,103100,2753675660,8030,8010,8030,8010,8480
20250508,103000,2685640370,8010,7990,8010,7980,12465
20250508,102900,2585910290,7990,7980,7990,7960,2036
20250508,102800,2569668950,7980,7980,7990,7970,1676
20250508,102700,2556297250,7990,7980,8000,7980,4479
20250508,102600,2520519510,7980,7980,7980,7980,15
20250508,102500,2520399810,7970,7970,7970,7970,10
20250508,102400,2520320110,7970,7970,7970,7970,433
20250508,102300,2516869100,7970,7970,7970,7970,20
20250508,102200,2516709700,7970,7980,7980,7970,1783
20250508,102100,2502498590,7990,7990,7990,7980,1002
20250508,102000,2494492710,7990,7990,7990,7990,428
20250508,101900,2491072990,7980,7980,7990,7970,1229
20250508,101800,2481264690,7990,7990,7990,7990,665
20250508,101700,2475951340,7990,8000,8000,7990,1256
20250508,101600,2465906810,8000,8000,8000,8000,596
20250508,101500,2461138810,8000,7990,8000,7990,203
20250508,101400,2459516120,7990,7980,8000,7980,1865
20250508,101300,2444605450,7980,7980,7990,7980,265
20250508,101200,2442489610,7990,7980,7990,7970,613
20250508,101100,2437593630,7990,7990,7990,7990,1
20250508,101000,2437585640,7980,7970,7980,7970,722
20250508,100900,2431825180,7980,7990,8000,7970,575
20250508,100800,2427234720,7990,8000,8000,7990,261
20250508,100700,2425147720,7995,7990,8000,7990,1008
20250508,100600,2417084870,8000,8010,8010,8000,2797
20250508,100500,2394700310,8010,7990,8010,7990,1299
20250508,100400,2384306530,8000,7970,8010,7970,5133
20250508,100300,2343266390,7970,7950,7970,7950,994
20250508,100200,2335358040,7950,7950,7950,7930,2180
20250508,100100,2318031720,7950,8000,8000,7950,7960
20250508,100000,2254589860,7990,7980,8030,7980,24044
20250508,095900,2062146740,7970,7980,7990,7970,2128
20250508,095800,2045152090,7980,7990,7990,7980,5834
20250508,095700,1998571000,7980,7950,7980,7950,4446
20250508,095600,1963146970,7940,7940,7950,7940,2877
20250508,095500,1940290340,7920,7960,7960,7920,24782
20250508,095400,1743343490,7960,7955,7960,7950,3680
20250508,095300,1714086005,7960,7960,7960,7950,3080
20250508,095200,1689596835,7960,7950,7960,7950,4766
20250508,095100,1651703605,7950,7960,7970,7950,6737
20250508,095000,1598137695,7960,7950,7980,7950,8117
20250508,094900,1533481475,7950,7970,7970,7950,5441
20250508,094800,1490190795,7970,7980,7980,7960,1754
20250508,094700,1476204465,7990,7990,8000,7970,3489
20250508,094600,1448346985,8000,7950,8000,7950,15623
20250508,094500,1323558925,7940,7910,7960,7910,10035
20250508,094400,1243890505,7910,7935,7940,7900,31007
20250508,094300,998033380,7940,7890,7940,7890,15203
20250508,094200,877581270,7890,7890,7890,7880,208
20250508,094100,875941700,7890,7880,7900,7880,3896
20250508,094000,845175420,7890,7880,7900,7870,11040
20250508,093900,758130200,7880,7850,7880,7850,12329
20250508,093800,661151580,7850,7860,7870,7840,5647
20250508,093700,616846560,7850,7840,7860,7830,3539
20250508,093600,589064170,7830,7800,7840,7800,3499
20250508,093500,561726780,7800,7800,7800,7790,1025
20250508,093400,553736780,7800,7790,7800,7780,1618
20250508,093300,541133730,7800,7790,7800,7790,1090
20250508,093200,532632450,7790,7800,7800,7790,667
20250508,093100,527434450,7800,7800,7810,7800,1590
20250508,093000,515028340,7810,7780,7810,7780,139
20250508,092900,513944040,7800,7820,7830,7770,11065
20250508,092800,427715170,7830,7820,7830,7820,1052
20250508,092700,419484100,7820,7830,7830,7820,1339
20250508,092600,409013020,7840,7820,7840,7820,1976
20250508,092500,393551230,7820,7810,7820,7810,2257
20250508,092400,375901930,7810,7800,7810,7790,951
20250508,092300,368482480,7800,7820,7820,7800,773
20250508,092200,362449400,7820,7830,7850,7820,6284
20250508,092100,313221160,7820,7820,7820,7810,3740
20250508,092000,283993760,7820,7820,7820,7810,1244
20250508,091900,274265990,7810,7770,7820,7770,10396
20250508,091800,193252110,7770,7780,7780,7770,1099
20250508,091700,184701910,7780,7770,7780,7770,859
20250508,091600,178021100,7760,7750,7760,7750,440
20250508,091500,174608740,7750,7730,7750,7720,1130
20250508,091400,165868460,7700,7710,7720,7700,1633
20250508,091300,153282100,7710,7710,7710,7710,1132
20250508,091200,144554380,7720,7720,7720,7720,593
20250508,091100,139976420,7730,7710,7730,7710,2364
20250508,091000,121726890,7710,7710,7710,7710,930
20250508,090900,114556590,7710,7720,7720,7710,1744
20250508,090800,101100350,7720,7710,7720,7700,1631
20250508,090700,88527020,7710,7720,7720,7700,626
20250508,090600,83700350,7720,7710,7720,7700,951
20250508,090500,76365610,7720,7720,7720,7710,1179
20250508,090400,67263740,7720,7720,7720,7720,263
20250508,090300,65233380,7720,7720,7720,7720,5
20250508,090200,65194780,7720,7720,7720,7720,802
20250508,090100,59003340,7730,7750,7750,7730,5234
20250508,090000,18531450,7770,7770,7770,7770,2385