KissMeData/032190/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,191200,541149420,12240,12240,12240,12240,329
20240510,191100,541149420,12240,12240,12240,12240,0
20240510,191000,541149420,12240,12240,12240,12240,0
20240510,190900,541149420,12240,12240,12240,12240,0
20240510,190800,541149420,12240,12240,12240,12240,0
20240510,190700,541149420,12240,12240,12240,12240,0
20240510,190600,541149420,12240,12240,12240,12240,0
20240510,190500,541149420,12240,12240,12240,12240,0
20240510,190400,541149420,12240,12240,12240,12240,0
20240510,190300,541149420,12240,12240,12240,12240,0
20240510,190200,541149420,12240,12240,12240,12240,0
20240510,190100,541149420,12240,12240,12240,12240,0
20240510,190000,541149420,12240,12240,12240,12240,0
20240510,185900,541149420,12240,12240,12240,12240,0
20240510,185800,541149420,12240,12240,12240,12240,0
20240510,185700,541149420,12240,12240,12240,12240,0
20240510,185600,541149420,12240,12240,12240,12240,0
20240510,185500,541149420,12240,12240,12240,12240,0
20240510,185400,541149420,12240,12240,12240,12240,0
20240510,185300,541149420,12240,12240,12240,12240,0
20240510,185200,541149420,12240,12240,12240,12240,0
20240510,185100,541149420,12240,12240,12240,12240,0
20240510,185000,541149420,12240,12240,12240,12240,0
20240510,184900,541149420,12240,12240,12240,12240,0
20240510,184800,541149420,12240,12240,12240,12240,0
20240510,184700,541149420,12240,12240,12240,12240,0
20240510,184600,541149420,12240,12240,12240,12240,0
20240510,184500,541149420,12240,12240,12240,12240,0
20240510,184400,541149420,12240,12240,12240,12240,0
20240510,184300,541149420,12240,12240,12240,12240,0
20240510,184200,541149420,12240,12240,12240,12240,329
20240510,184100,541149420,12240,12240,12240,12240,0
20240510,184000,541149420,12240,12240,12240,12240,0
20240510,183900,541149420,12240,12240,12240,12240,0
20240510,183800,541149420,12240,12240,12240,12240,0
20240510,183700,541149420,12240,12240,12240,12240,0
20240510,183600,541149420,12240,12240,12240,12240,0
20240510,183500,541149420,12240,12240,12240,12240,0
20240510,183400,541149420,12240,12240,12240,12240,0
20240510,183300,541149420,12240,12240,12240,12240,0
20240510,183200,541149420,12240,12240,12240,12240,0
20240510,183100,541149420,12240,12240,12240,12240,0
20240510,183000,541149420,12240,12240,12240,12240,0
20240510,182900,541149420,12240,12240,12240,12240,0
20240510,182800,541149420,12240,12240,12240,12240,0
20240510,182700,541149420,12240,12240,12240,12240,0
20240510,182600,541149420,12240,12240,12240,12240,0
20240510,182500,541149420,12240,12240,12240,12240,0
20240510,182400,541149420,12240,12240,12240,12240,0
20240510,182300,541149420,12240,12240,12240,12240,0
20240510,182200,541149420,12240,12240,12240,12240,0
20240510,182100,541149420,12240,12240,12240,12240,0
20240510,182000,541149420,12240,12240,12240,12240,0
20240510,181900,541149420,12240,12240,12240,12240,0
20240510,181800,541149420,12240,12240,12240,12240,0
20240510,181700,541149420,12240,12240,12240,12240,0
20240510,181600,541149420,12240,12240,12240,12240,0
20240510,181500,541149420,12240,12240,12240,12240,0
20240510,181400,541149420,12240,12240,12240,12240,0
20240510,181300,541149420,12240,12240,12240,12240,0
20240510,181200,541149420,12240,12240,12240,12240,329
20240510,181100,541149420,12240,12240,12240,12240,0
20240510,181000,541149420,12240,12240,12240,12240,0
20240510,180900,541149420,12240,12240,12240,12240,0
20240510,180800,541149420,12240,12240,12240,12240,0
20240510,180700,541149420,12240,12240,12240,12240,0
20240510,180600,541149420,12240,12240,12240,12240,0
20240510,180500,541149420,12240,12240,12240,12240,0
20240510,180400,541149420,12240,12240,12240,12240,0
20240510,180300,541149420,12240,12240,12240,12240,0
20240510,180200,541149420,12240,12240,12240,12240,0
20240510,180100,541149420,12240,12240,12240,12240,0
20240510,180000,541149420,12240,12240,12240,12240,0
20240510,175900,541149420,12240,12240,12240,12240,0
20240510,175800,541149420,12240,12240,12240,12240,0
20240510,175700,541149420,12240,12240,12240,12240,0
20240510,175600,541149420,12240,12240,12240,12240,0
20240510,175500,541149420,12240,12240,12240,12240,0
20240510,175400,541149420,12240,12240,12240,12240,0
20240510,175300,541149420,12240,12240,12240,12240,0
20240510,175200,541149420,12240,12240,12240,12240,0
20240510,175100,541149420,12240,12240,12240,12240,0
20240510,175000,541149420,12240,12240,12240,12240,0
20240510,174900,541149420,12240,12240,12240,12240,0
20240510,174800,541149420,12240,12240,12240,12240,0
20240510,174700,541149420,12240,12240,12240,12240,0
20240510,174600,541149420,12240,12240,12240,12240,0
20240510,174500,541149420,12240,12240,12240,12240,0
20240510,174400,541149420,12240,12240,12240,12240,0
20240510,174300,541149420,12240,12240,12240,12240,0
20240510,174200,541149420,12240,12240,12240,12240,329
20240510,174100,541149420,12240,12240,12240,12240,0
20240510,174000,541149420,12240,12240,12240,12240,0
20240510,173900,541149420,12240,12240,12240,12240,0
20240510,173800,541149420,12240,12240,12240,12240,0
20240510,173700,541149420,12240,12240,12240,12240,0
20240510,173600,541149420,12240,12240,12240,12240,0
20240510,173500,541149420,12240,12240,12240,12240,0
20240510,173400,541149420,12240,12240,12240,12240,0
20240510,173300,541149420,12240,12240,12240,12240,0
20240510,173200,541149420,12240,12240,12240,12240,0
20240510,173100,541149420,12240,12240,12240,12240,0
20240510,173000,541149420,12240,12240,12240,12240,0
20240510,172900,541149420,12240,12240,12240,12240,0
20240510,172800,541149420,12240,12240,12240,12240,0
20240510,172700,541149420,12240,12240,12240,12240,0
20240510,172600,541149420,12240,12240,12240,12240,0
20240510,172500,541149420,12240,12240,12240,12240,0
20240510,172400,541149420,12240,12240,12240,12240,0
20240510,172300,541149420,12240,12240,12240,12240,0
20240510,172200,541149420,12240,12240,12240,12240,0
20240510,172100,541149420,12240,12240,12240,12240,0
20240510,172000,541149420,12240,12240,12240,12240,0
20240510,171900,541149420,12240,12240,12240,12240,0
20240510,171800,541149420,12240,12240,12240,12240,0
20240510,171700,541149420,12240,12240,12240,12240,0
20240510,171600,541149420,12240,12240,12240,12240,0
20240510,171500,541149420,12240,12240,12240,12240,0
20240510,171400,541149420,12240,12240,12240,12240,0
20240510,171300,541149420,12240,12240,12240,12240,0
20240510,171200,541149420,12240,12240,12240,12240,329
20240510,171100,541149420,12240,12240,12240,12240,0
20240510,171000,541149420,12240,12240,12240,12240,0
20240510,170900,541149420,12240,12240,12240,12240,0
20240510,170800,541149420,12240,12240,12240,12240,0
20240510,170700,541149420,12240,12240,12240,12240,0
20240510,170600,541149420,12240,12240,12240,12240,0
20240510,170500,541149420,12240,12240,12240,12240,0
20240510,170400,541149420,12240,12240,12240,12240,0
20240510,170300,541149420,12240,12240,12240,12240,0
20240510,170200,541149420,12240,12240,12240,12240,0
20240510,170100,541149420,12240,12240,12240,12240,0
20240510,170000,541149420,12240,12240,12240,12240,0
20240510,165900,541149420,12240,12240,12240,12240,0
20240510,165800,541149420,12240,12240,12240,12240,0
20240510,165700,541149420,12240,12240,12240,12240,0
20240510,165600,541149420,12240,12240,12240,12240,0
20240510,165500,541149420,12240,12240,12240,12240,0
20240510,165400,541149420,12240,12240,12240,12240,0
20240510,165300,541149420,12240,12240,12240,12240,0
20240510,165200,541149420,12240,12240,12240,12240,0
20240510,165100,541149420,12240,12240,12240,12240,0
20240510,165000,541149420,12240,12240,12240,12240,0
20240510,164900,541149420,12240,12240,12240,12240,0
20240510,164800,541149420,12240,12240,12240,12240,0
20240510,164700,541149420,12240,12240,12240,12240,0
20240510,164600,541149420,12240,12240,12240,12240,0
20240510,164500,541149420,12240,12240,12240,12240,0
20240510,164400,541149420,12240,12240,12240,12240,0
20240510,164300,541149420,12240,12240,12240,12240,0
20240510,164200,541149420,12240,12240,12240,12240,329
20240510,164100,541149420,12240,12240,12240,12240,0
20240510,164000,541149420,12240,12240,12240,12240,0
20240510,163900,541149420,12240,12240,12240,12240,0
20240510,163800,541149420,12240,12240,12240,12240,0
20240510,163700,541149420,12240,12240,12240,12240,0
20240510,163600,541149420,12240,12240,12240,12240,0
20240510,163500,541149420,12240,12240,12240,12240,0
20240510,163400,541149420,12240,12240,12240,12240,0
20240510,163300,541149420,12240,12240,12240,12240,0
20240510,163200,541149420,12240,12240,12240,12240,0
20240510,163100,541149420,12240,12240,12240,12240,0
20240510,163000,541149420,12240,12240,12240,12240,0
20240510,162900,541149420,12240,12240,12240,12240,0
20240510,162800,541149420,12240,12240,12240,12240,0
20240510,162700,541149420,12240,12240,12240,12240,0
20240510,162600,541149420,12240,12240,12240,12240,0
20240510,162500,541149420,12240,12240,12240,12240,0
20240510,162400,541149420,12240,12240,12240,12240,0
20240510,162300,541149420,12240,12240,12240,12240,0
20240510,162200,541149420,12240,12240,12240,12240,0
20240510,162100,541149420,12240,12240,12240,12240,0
20240510,162000,541149420,12240,12240,12240,12240,0
20240510,161900,541149420,12240,12240,12240,12240,0
20240510,161800,541149420,12240,12240,12240,12240,0
20240510,161700,541149420,12240,12240,12240,12240,0
20240510,161600,541149420,12240,12240,12240,12240,0
20240510,161500,541149420,12240,12240,12240,12240,0
20240510,161400,541149420,12240,12240,12240,12240,0
20240510,161300,541149420,12240,12240,12240,12240,0
20240510,161200,541149420,12240,12240,12240,12240,329
20240510,161100,541149420,12240,12240,12240,12240,0
20240510,161000,541149420,12240,12240,12240,12240,0
20240510,160900,541149420,12240,12240,12240,12240,0
20240510,160800,541149420,12240,12240,12240,12240,0
20240510,160700,541149420,12240,12240,12240,12240,0
20240510,160600,541149420,12240,12240,12240,12240,0
20240510,160500,541149420,12240,12240,12240,12240,0
20240510,160400,541149420,12240,12240,12240,12240,0
20240510,160300,541149420,12240,12240,12240,12240,0
20240510,160200,541149420,12240,12240,12240,12240,0
20240510,160100,541149420,12240,12240,12240,12240,0
20240510,160000,541149420,12240,12240,12240,12240,0
20240510,155900,541149420,12240,12240,12240,12240,0
20240510,155800,541149420,12240,12240,12240,12240,0
20240510,155700,541149420,12240,12240,12240,12240,0
20240510,155600,541149420,12240,12240,12240,12240,0
20240510,155500,541149420,12240,12240,12240,12240,0
20240510,155400,541149420,12240,12240,12240,12240,0
20240510,155300,541149420,12240,12240,12240,12240,0
20240510,155200,541149420,12240,12240,12240,12240,0
20240510,155100,541149420,12240,12240,12240,12240,0
20240510,155000,541149420,12240,12240,12240,12240,0
20240510,154900,541149420,12240,12240,12240,12240,0
20240510,154800,541149420,12240,12240,12240,12240,0
20240510,154700,541149420,12240,12240,12240,12240,0
20240510,154600,541149420,12240,12240,12240,12240,0
20240510,154500,541149420,12240,12240,12240,12240,0
20240510,154400,541149420,12240,12240,12240,12240,0
20240510,154300,541149420,12240,12240,12240,12240,0
20240510,154200,541149420,12240,12240,12240,12240,329
20240510,154100,541149420,12240,12240,12240,12240,0
20240510,154000,541149420,12240,12240,12240,12240,0
20240510,153900,541149420,12240,12240,12240,12240,0
20240510,153800,541149420,12240,12240,12240,12240,0
20240510,153700,541149420,12240,12240,12240,12240,0
20240510,153600,541149420,12240,12240,12240,12240,0
20240510,153500,541149420,12240,12240,12240,12240,0
20240510,153400,541149420,12240,12240,12240,12240,0
20240510,153300,541149420,12240,12240,12240,12240,0
20240510,153200,541149420,12240,12240,12240,12240,0
20240510,153100,541149420,12240,12240,12240,12240,0
20240510,153000,541149420,12240,12240,12240,12240,329
20240510,152900,537122460,12240,12240,12240,12240,0
20240510,152800,537122460,12240,12240,12240,12240,0
20240510,152700,537122460,12240,12240,12240,12240,0
20240510,152600,537122460,12240,12240,12240,12240,0
20240510,152500,537122460,12240,12240,12240,12240,0
20240510,152400,537122460,12240,12240,12240,12240,0
20240510,152300,537122460,12240,12240,12240,12240,0
20240510,152200,537122460,12240,12240,12240,12240,0
20240510,152100,537122460,12240,12240,12240,12240,0
20240510,152000,537122460,12240,12240,12240,12240,0
20240510,151900,537122460,12240,12240,12240,12240,1
20240510,151800,537110220,12210,12230,12230,12210,112
20240510,151700,535740630,12210,12230,12230,12210,201
20240510,151600,533283560,12220,12230,12230,12210,38
20240510,151500,532819050,12230,12230,12230,12230,0
20240510,151400,532819050,12230,12230,12230,12230,0
20240510,151300,532819050,12230,12210,12230,12200,17
20240510,151200,532611480,12200,12210,12210,12200,57
20240510,151100,531916040,12210,12210,12210,12210,0
20240510,151000,531916040,12210,12220,12220,12200,108
20240510,150900,530596870,12200,12220,12220,12200,98
20240510,150800,529399770,12200,12220,12220,12200,339
20240510,150700,525259490,12220,12220,12220,12220,2
20240510,150600,525235050,12220,12220,12220,12220,75
20240510,150500,524318550,12220,12220,12220,12220,0
20240510,150400,524318550,12220,12220,12220,12220,65
20240510,150300,523524250,12230,12220,12230,12210,315
20240510,150200,519674990,12220,12200,12220,12200,46
20240510,150100,519113680,12200,12200,12200,12200,20
20240510,150000,518869680,12200,12220,12220,12200,234
20240510,145900,516010940,12210,12200,12210,12180,975
20240510,145800,504124050,12200,12200,12200,12200,1
20240510,145700,504111850,12200,12190,12200,12190,185
20240510,145600,501855080,12200,12200,12200,12190,77
20240510,145500,500915840,12200,12200,12200,12190,91
20240510,145400,499806150,12200,12220,12220,12200,202
20240510,145300,497340950,12210,12230,12230,12210,33
20240510,145200,496937980,12210,12210,12210,12210,1
20240510,145100,496925770,12200,12200,12200,12200,0
20240510,145000,496925770,12200,12200,12200,12200,0
20240510,144900,496925770,12200,12200,12200,12200,0
20240510,144800,496925770,12200,12200,12200,12200,12
20240510,144700,496779370,12200,12200,12200,12200,0
20240510,144600,496779370,12200,12200,12200,12200,0
20240510,144500,496779370,12200,12200,12200,12200,0
20240510,144400,496779370,12200,12200,12200,12190,189
20240510,144300,494474630,12200,12200,12200,12190,479
20240510,144200,488630940,12200,12200,12200,12200,0
20240510,144100,488630940,12200,12200,12200,12200,0
20240510,144000,488630940,12200,12200,12200,12200,242
20240510,143900,485678540,12200,12200,12200,12200,0
20240510,143800,485678540,12200,12200,12200,12200,1
20240510,143700,485666340,12200,12200,12200,12200,0
20240510,143600,485666340,12200,12200,12200,12200,100
20240510,143500,484446340,12230,12230,12230,12230,0
20240510,143400,484446340,12230,12230,12230,12230,2
20240510,143300,484421880,12200,12200,12200,12200,71
20240510,143200,483555680,12230,12230,12230,12230,0
20240510,143100,483555680,12230,12230,12230,12230,2
20240510,143000,483531220,12190,12190,12190,12190,0
20240510,142900,483531220,12190,12190,12190,12190,0
20240510,142800,483531220,12190,12220,12220,12190,1374
20240510,142700,466763190,12220,12220,12220,12220,0
20240510,142600,466763190,12220,12220,12230,12220,123
20240510,142500,465259820,12220,12220,12220,12220,0
20240510,142400,465259820,12220,12250,12250,12220,152
20240510,142300,463398990,12250,12250,12250,12250,0
20240510,142200,463398990,12250,12250,12250,12250,35
20240510,142100,462970240,12240,12240,12240,12240,32
20240510,142000,462578560,12250,12250,12250,12250,0
20240510,141900,462578560,12250,12250,12250,12250,0
20240510,141800,462578560,12250,12250,12250,12250,0
20240510,141700,462578560,12250,12250,12250,12250,0
20240510,141600,462578560,12250,12250,12250,12250,47
20240510,141500,462002810,12240,12240,12240,12240,0
20240510,141400,462002810,12240,12240,12240,12240,0
20240510,141300,462002810,12240,12240,12240,12240,0
20240510,141200,462002810,12240,12240,12250,12240,101
20240510,141100,460765840,12260,12260,12260,12260,44
20240510,141000,460226400,12270,12270,12270,12270,0
20240510,140900,460226400,12270,12270,12270,12270,0
20240510,140800,460226400,12270,12270,12270,12270,0
20240510,140700,460226400,12270,12250,12270,12250,289
20240510,140600,456684690,12220,12220,12220,12220,0
20240510,140500,456684690,12220,12220,12220,12220,0
20240510,140400,456684690,12220,12220,12220,12220,1
20240510,140300,456672470,12230,12230,12230,12230,0
20240510,140200,456672470,12230,12230,12230,12210,47
20240510,140100,456097880,12230,12230,12230,12230,1
20240510,140000,456085650,12210,12210,12210,12210,0
20240510,135900,456085650,12210,12210,12210,12210,0
20240510,135800,456085650,12210,12220,12220,12210,197
20240510,135700,453678890,12210,12210,12210,12210,0
20240510,135600,453678890,12210,12210,12210,12210,0
20240510,135500,453678890,12210,12210,12210,12210,0
20240510,135400,453678890,12210,12210,12210,12210,0
20240510,135300,453678890,12210,12210,12210,12210,0
20240510,135200,453678890,12210,12230,12230,12210,44
20240510,135100,453141310,12200,12200,12200,12200,0
20240510,135000,453141310,12200,12200,12200,12200,0
20240510,134900,453141310,12200,12200,12200,12200,0
20240510,134800,453141310,12200,12220,12220,12200,154
20240510,134700,451260210,12200,12200,12200,12200,0
20240510,134600,451260210,12200,12220,12220,12200,1957
20240510,134500,427362950,12220,12220,12230,12220,351
20240510,134400,423071410,12250,12250,12250,12250,0
20240510,134300,423071410,12250,12250,12250,12250,1
20240510,134200,423059160,12220,12220,12220,12220,0
20240510,134100,423059160,12220,12220,12220,12220,0
20240510,134000,423059160,12220,12220,12220,12220,0
20240510,133900,423059160,12220,12230,12230,12220,267
20240510,133800,419794420,12230,12230,12230,12230,266
20240510,133700,416541240,12230,12230,12230,12230,0
20240510,133600,416541240,12230,12230,12230,12230,0
20240510,133500,416541240,12230,12230,12230,12230,0
20240510,133400,416541240,12230,12240,12240,12230,391
20240510,133300,411755940,12240,12250,12250,12240,135
20240510,133200,410102530,12240,12240,12240,12240,0
20240510,133100,410102530,12240,12240,12240,12240,0
20240510,133000,410102530,12240,12240,12240,12240,0
20240510,132900,410102530,12240,12240,12240,12240,34
20240510,132800,409686370,12240,12240,12240,12240,0
20240510,132700,409686370,12240,12240,12240,12240,14
20240510,132600,409515010,12260,12260,12260,12260,0
20240510,132500,409515010,12260,12260,12260,12260,1
20240510,132400,409502750,12240,12260,12260,12240,716
20240510,132300,400727590,12260,12260,12260,12260,40
20240510,132200,400237190,12240,12240,12240,12240,0
20240510,132100,400237190,12240,12240,12240,12240,0
20240510,132000,400237190,12240,12240,12240,12240,53
20240510,131900,399588470,12240,12270,12270,12240,201
20240510,131800,397126130,12270,12270,12270,12270,1
20240510,131700,397113860,12240,12240,12240,12240,2
20240510,131600,397089380,12250,12250,12250,12250,42
20240510,131500,396574880,12240,12240,12240,12240,0
20240510,131400,396574880,12240,12240,12240,12240,15
20240510,131300,396391280,12250,12250,12250,12250,0
20240510,131200,396391280,12250,12250,12250,12250,0
20240510,131100,396391280,12250,12250,12250,12250,14
20240510,131000,396219780,12250,12250,12250,12250,0
20240510,130900,396219780,12250,12250,12250,12250,1
20240510,130800,396207530,12280,12260,12280,12250,198
20240510,130700,393778620,12280,12270,12280,12250,156
20240510,130600,391863520,12250,12250,12250,12250,3
20240510,130500,391826770,12250,12250,12250,12250,2
20240510,130400,391802270,12280,12250,12280,12250,11
20240510,130300,391667490,12260,12260,12260,12260,68
20240510,130200,390833810,12260,12260,12260,12260,7
20240510,130100,390747990,12260,12260,12260,12260,113
20240510,130000,389362610,12230,12230,12230,12230,2
20240510,125900,389338150,12230,12230,12230,12230,3
20240510,125800,389301460,12230,12230,12230,12230,3
20240510,125700,389264770,12230,12230,12230,12230,137
20240510,125600,387589260,12230,12230,12230,12230,6
20240510,125500,387515880,12230,12260,12260,12230,6
20240510,125400,387442380,12230,12270,12270,12230,86
20240510,125300,386389140,12270,12230,12270,12230,40
20240510,125200,385898460,12230,12230,12230,12230,4
20240510,125100,385849540,12270,12270,12270,12270,2
20240510,125000,385825000,12230,12230,12230,12230,2
20240510,124900,385800540,12230,12230,12230,12230,1
20240510,124800,385788310,12230,12230,12230,12230,2
20240510,124700,385763850,12230,12230,12230,12230,3
20240510,124600,385727160,12230,12250,12250,12230,508
20240510,124500,379506160,12250,12250,12250,12250,21
20240510,124400,379248910,12250,12250,12250,12250,0
20240510,124300,379248910,12250,12250,12250,12250,0
20240510,124200,379248910,12250,12270,12270,12250,9
20240510,124100,379138580,12270,12280,12280,12270,54
20240510,124000,378475950,12270,12230,12270,12230,445
20240510,123900,373020240,12230,12230,12230,12230,4
20240510,123800,372971320,12230,12230,12230,12230,4
20240510,123700,372922400,12230,12250,12250,12230,60
20240510,123600,372187800,12230,12230,12230,12230,5
20240510,123500,372126650,12230,12230,12230,12230,2
20240510,123400,372102190,12230,12230,12230,12230,0
20240510,123300,372102190,12230,12230,12230,12230,0
20240510,123200,372102190,12230,12230,12230,12230,5
20240510,123100,372041040,12230,12230,12230,12230,0
20240510,123000,372041040,12230,12220,12230,12220,135
20240510,122900,370390000,12220,12220,12220,12220,3
20240510,122800,370353340,12220,12220,12220,12220,1
20240510,122700,370341120,12220,12220,12220,12220,4
20240510,122600,370292240,12220,12220,12220,12220,8
20240510,122500,370194480,12220,12230,12230,12220,5
20240510,122400,370133340,12220,12220,12220,12220,0
20240510,122300,370133340,12220,12220,12220,12220,0
20240510,122200,370133340,12220,12220,12220,12220,8
20240510,122100,370035580,12220,12220,12220,12220,2
20240510,122000,370011140,12250,12220,12250,12220,2
20240510,121900,369986670,12220,12250,12250,12220,59
20240510,121800,369264400,12220,12250,12250,12220,17
20240510,121700,369056420,12250,12250,12250,12250,206
20240510,121600,366532920,12210,12230,12230,12210,283
20240510,121500,363071930,12240,12240,12240,12230,59
20240510,121400,362349790,12250,12250,12250,12250,0
20240510,121300,362349790,12250,12250,12250,12250,2
20240510,121200,362325290,12230,12240,12240,12230,110
20240510,121100,360979250,12230,12230,12230,12230,0
20240510,121000,360979250,12230,12230,12230,12230,2
20240510,120900,360954790,12230,12230,12230,12230,2
20240510,120800,360930330,12220,12220,12220,12220,3
20240510,120700,360893670,12220,12220,12220,12220,4
20240510,120600,360844790,12220,12220,12220,12220,5
20240510,120500,360783690,12230,12240,12240,12210,141
20240510,120400,359061040,12250,12250,12250,12250,221
20240510,120300,356353790,12240,12240,12240,12240,0
20240510,120200,356353790,12240,12240,12240,12240,5
20240510,120100,356292590,12240,12240,12240,12240,81
20240510,120000,355301150,12240,12240,12240,12240,27
20240510,115900,354970670,12240,12250,12250,12240,406
20240510,115800,349997210,12240,12250,12250,12240,140
20240510,115700,348283580,12250,12250,12250,12250,15
20240510,115600,348099830,12250,12240,12250,12240,50
20240510,115500,347487390,12240,12240,12240,12240,3
20240510,115400,347450670,12240,12240,12240,12240,0
20240510,115300,347450670,12240,12240,12240,12240,0
20240510,115200,347450670,12240,12240,12240,12240,7
20240510,115100,347364990,12240,12250,12250,12240,1000
20240510,115000,335124980,12250,12260,12260,12250,32
20240510,114900,334732720,12260,12260,12260,12260,9
20240510,114800,334622380,12260,12240,12260,12240,31
20240510,114700,334242360,12260,12250,12260,12250,34
20240510,114600,333825560,12250,12260,12260,12250,15
20240510,114500,333641710,12250,12250,12250,12250,3
20240510,114400,333604960,12260,12260,12260,12260,2
20240510,114300,333580440,12250,12250,12250,12250,102
20240510,114200,332330940,12250,12250,12250,12250,32
20240510,114100,331938940,12250,12250,12250,12250,41
20240510,114000,331436690,12250,12250,12250,12250,2
20240510,113900,331412190,12250,12250,12250,12250,2
20240510,113800,331387690,12270,12250,12270,12250,3
20240510,113700,331350920,12250,12250,12250,12250,3
20240510,113600,331314170,12250,12250,12250,12250,7
20240510,113500,331228420,12250,12250,12250,12250,2
20240510,113400,331203920,12250,12260,12260,12250,180
20240510,113300,328998560,12260,12260,12260,12260,21
20240510,113200,328741100,12260,12270,12270,12260,37
20240510,113100,328287180,12270,12270,12270,12270,3
20240510,113000,328250370,12260,12250,12260,12250,314
20240510,112900,324402240,12250,12260,12260,12250,309
20240510,112800,320616970,12250,12250,12250,12250,2
20240510,112700,320592470,12260,12240,12260,12240,18
20240510,112600,320371850,12240,12250,12250,12240,1005
20240510,112500,308068760,12250,12250,12250,12250,2
20240510,112400,308044260,12260,12260,12260,12260,0
20240510,112300,308044260,12260,12270,12270,12260,210
20240510,112200,305468150,12270,12290,12290,12270,9
20240510,112100,305357620,12290,12280,12290,12280,625
20240510,112000,297677600,12270,12260,12280,12260,648
20240510,111900,289726580,12260,12270,12270,12250,203
20240510,111800,287236820,12270,12230,12270,12230,93
20240510,111700,286096690,12260,12210,12260,12210,946
20240510,111600,274505720,12250,12240,12250,12210,308
20240510,111500,270738990,12210,12210,12210,12210,3
20240510,111400,270702360,12240,12240,12240,12240,20
20240510,111300,270457560,12210,12210,12210,12210,0
20240510,111200,270457560,12210,12210,12210,12210,6
20240510,111100,270384300,12240,12240,12240,12240,11
20240510,111000,270249660,12240,12210,12240,12210,4
20240510,110900,270200760,12210,12210,12210,12210,1
20240510,110800,270188550,12210,12210,12210,12210,2
20240510,110700,270164130,12210,12210,12210,12210,4
20240510,110600,270115290,12240,12210,12240,12210,32
20240510,110500,269723730,12240,12210,12240,12210,300
20240510,110400,266059050,12210,12210,12210,12210,0
20240510,110300,266059050,12210,12210,12210,12210,0
20240510,110200,266059050,12210,12210,12210,12210,5
20240510,110100,265998000,12210,12210,12210,12210,0
20240510,110000,265998000,12210,12210,12210,12210,2
20240510,105900,265973580,12210,12210,12210,12210,2
20240510,105800,265949160,12250,12200,12250,12200,116
20240510,105700,264528260,12250,12200,12250,12200,83
20240510,105600,263511660,12200,12200,12200,12200,5
20240510,105500,263450660,12250,12200,12250,12200,117
20240510,105400,262017610,12240,12240,12240,12240,312
20240510,105300,258198730,12240,12240,12240,12240,31
20240510,105200,257819290,12200,12200,12240,12200,7
20240510,105100,257733850,12240,12240,12240,12240,0
20240510,105000,257733850,12240,12200,12240,12200,2
20240510,104900,257709410,12240,12240,12240,12200,56
20240510,104800,257024050,12200,12200,12200,12200,3
20240510,104700,256987450,12200,12240,12240,12200,121
20240510,104600,255506570,12240,12200,12240,12200,1093
20240510,104500,242141020,12180,12210,12210,12180,803
20240510,104400,232350720,12220,12200,12220,12200,111
20240510,104300,230994500,12200,12200,12200,12200,0
20240510,104200,230994500,12200,12200,12200,12200,14
20240510,104100,230823700,12220,12220,12220,12220,79
20240510,104000,229858320,12200,12200,12200,12200,2
20240510,103900,229833920,12200,12220,12220,12200,72
20240510,103800,228954250,12210,12200,12210,12200,118
20240510,103700,227513480,12210,12200,12210,12200,52
20240510,103600,226878880,12200,12200,12200,12200,141
20240510,103500,225158680,12210,12210,12210,12210,58
20240510,103400,224450500,12220,12220,12220,12220,0
20240510,103300,224450500,12220,12220,12220,12220,2
20240510,103200,224426060,12220,12210,12220,12210,6
20240510,103100,224352770,12210,12210,12210,12210,28
20240510,103000,224010890,12210,12210,12210,12210,1
20240510,102900,223998680,12210,12210,12210,12210,2
20240510,102800,223974260,12210,12210,12210,12210,2
20240510,102700,223949840,12220,12200,12220,12200,5
20240510,102600,223888800,12200,12220,12220,12200,158
20240510,102500,221958140,12220,12220,12220,12200,70
20240510,102400,221102800,12200,12200,12200,12200,0
20240510,102300,221102800,12200,12200,12200,12200,0
20240510,102200,221102800,12200,12200,12200,12200,232
20240510,102100,218272400,12220,12220,12220,12220,0
20240510,102000,218272400,12220,12200,12220,12200,24
20240510,101900,217979160,12200,12230,12230,12200,58
20240510,101800,217269880,12200,12200,12200,12200,164
20240510,101700,215269080,12200,12200,12200,12200,116
20240510,101600,213853880,12200,12230,12230,12200,323
20240510,101500,209913250,12200,12200,12200,12200,2
20240510,101400,209888850,12230,12230,12230,12230,0
20240510,101300,209888850,12230,12230,12230,12230,0
20240510,101200,209888850,12230,12200,12230,12200,14
20240510,101100,209717840,12200,12200,12200,12200,0
20240510,101000,209717840,12200,12200,12200,12200,1
20240510,100900,209705640,12200,12200,12200,12200,1
20240510,100800,209693440,12200,12200,12200,12200,1
20240510,100700,209681240,12200,12200,12200,12200,3
20240510,100600,209644640,12200,12200,12230,12200,119
20240510,100500,208189480,12200,12200,12200,12200,2
20240510,100400,208165080,12230,12230,12230,12230,0
20240510,100300,208165080,12230,12230,12230,12230,10
20240510,100200,208042780,12230,12230,12230,12200,9
20240510,100100,207932890,12230,12230,12230,12230,0
20240510,100000,207932890,12230,12230,12230,12200,70
20240510,095900,207076850,12230,12200,12230,12200,3
20240510,095800,207040220,12240,12210,12240,12210,4
20240510,095700,206991350,12240,12210,12250,12210,12
20240510,095600,206844550,12200,12200,12200,12200,73
20240510,095500,205953950,12200,12220,12220,12200,53
20240510,095400,205307140,12240,12240,12240,12240,0
20240510,095300,205307140,12240,12240,12240,12240,31
20240510,095200,204927700,12250,12200,12250,12200,61
20240510,095100,204180700,12200,12200,12200,12200,1
20240510,095000,204168500,12250,12190,12250,12190,250
20240510,094900,201106430,12190,12190,12190,12190,2
20240510,094800,201082050,12250,12190,12250,12190,5
20240510,094700,201020920,12250,12190,12250,12190,60
20240510,094600,200286610,12250,12200,12250,12190,1384
20240510,094500,183394420,12200,12180,12240,12180,1102
20240510,094400,169946650,12180,12220,12230,12180,157
20240510,094300,168030280,12180,12190,12200,12180,359
20240510,094200,163655050,12190,12220,12220,12190,70
20240510,094100,162799800,12200,12200,12200,12200,4
20240510,094000,162751000,12200,12200,12250,12200,222
20240510,093900,160036270,12200,12230,12230,12200,302
20240510,093800,156349970,12230,12230,12230,12230,2
20240510,093700,156325510,12240,12250,12250,12240,5
20240510,093600,156264290,12240,12200,12250,12200,484
20240510,093500,150336590,12250,12250,12250,12190,179
20240510,093400,148144020,12250,12250,12250,12250,203
20240510,093300,145657270,12200,12200,12200,12200,60
20240510,093200,144925270,12200,12250,12250,12200,527
20240510,093100,138482670,12250,12210,12250,12170,1849
20240510,093000,115944500,12190,12200,12200,12190,23
20240510,092900,115664080,12200,12210,12250,12200,544
20240510,092800,109023770,12250,12180,12250,12180,286
20240510,092700,105521320,12180,12210,12240,12180,2033
20240510,092600,80742130,12210,12240,12240,12210,401
20240510,092500,75835540,12240,12220,12240,12220,62
20240510,092400,75076700,12240,12240,12240,12240,0
20240510,092300,75076700,12240,12230,12240,12230,136
20240510,092200,73412610,12250,12230,12250,12180,338
20240510,092100,69274900,12180,12240,12240,12180,3575
20240510,092000,25703170,12240,12200,12240,12200,20
20240510,091900,25458410,12200,12240,12250,12200,272
20240510,091800,22130850,12250,12240,12250,12240,111
20240510,091700,20772130,12250,12240,12250,12240,19
20240510,091600,20539410,12250,12240,12250,12230,326
20240510,091500,16548110,12210,12200,12210,12200,57
20240510,091400,15852670,12210,12210,12210,12210,0
20240510,091300,15852670,12210,12210,12210,12210,12
20240510,091200,15706150,12200,12210,12210,12200,65
20240510,091100,14912600,12240,12210,12240,12200,376
20240510,091000,10320450,12210,12200,12210,12200,154
20240510,090900,8440130,12200,12200,12200,12200,2
20240510,090800,8415730,12190,12200,12200,12180,32
20240510,090700,8025370,12240,12220,12240,12180,288
20240510,090600,4508310,12220,12210,12220,12200,256
20240510,090500,1381970,12200,12200,12200,12200,1
20240510,090400,1369770,12210,12220,12220,12200,8
20240510,090300,1272120,12220,12220,12220,12220,5
20240510,090200,1211020,12200,12200,12200,12200,2
20240510,090100,1186620,12230,12230,12230,12230,7
20240510,090000,1101010,12240,12230,12240,12230,90