KissMeData/011420/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,185500,458697715,2200,2200,2200,2200,3737
20240510,185400,458697715,2200,2200,2200,2200,0
20240510,185300,458697715,2200,2200,2200,2200,0
20240510,185200,458697715,2200,2200,2200,2200,0
20240510,185100,458697715,2200,2200,2200,2200,0
20240510,185000,458697715,2200,2200,2200,2200,0
20240510,184900,458697715,2200,2200,2200,2200,0
20240510,184800,458697715,2200,2200,2200,2200,0
20240510,184700,458697715,2200,2200,2200,2200,0
20240510,184600,458697715,2200,2200,2200,2200,0
20240510,184500,458697715,2200,2200,2200,2200,0
20240510,184400,458697715,2200,2200,2200,2200,0
20240510,184300,458697715,2200,2200,2200,2200,0
20240510,184200,458697715,2200,2200,2200,2200,0
20240510,184100,458697715,2200,2200,2200,2200,0
20240510,184000,458697715,2200,2200,2200,2200,0
20240510,183900,458697715,2200,2200,2200,2200,0
20240510,183800,458697715,2200,2200,2200,2200,0
20240510,183700,458697715,2200,2200,2200,2200,0
20240510,183600,458697715,2200,2200,2200,2200,0
20240510,183500,458697715,2200,2200,2200,2200,0
20240510,183400,458697715,2200,2200,2200,2200,0
20240510,183300,458697715,2200,2200,2200,2200,0
20240510,183200,458697715,2200,2200,2200,2200,0
20240510,183100,458697715,2200,2200,2200,2200,0
20240510,183000,458697715,2200,2200,2200,2200,0
20240510,182900,458697715,2200,2200,2200,2200,0
20240510,182800,458697715,2200,2200,2200,2200,0
20240510,182700,458697715,2200,2200,2200,2200,0
20240510,182600,458697715,2200,2200,2200,2200,0
20240510,182500,458697715,2200,2200,2200,2200,3737
20240510,182400,458697715,2200,2200,2200,2200,0
20240510,182300,458697715,2200,2200,2200,2200,0
20240510,182200,458697715,2200,2200,2200,2200,0
20240510,182100,458697715,2200,2200,2200,2200,0
20240510,182000,458697715,2200,2200,2200,2200,0
20240510,181900,458697715,2200,2200,2200,2200,0
20240510,181800,458697715,2200,2200,2200,2200,0
20240510,181700,458697715,2200,2200,2200,2200,0
20240510,181600,458697715,2200,2200,2200,2200,0
20240510,181500,458697715,2200,2200,2200,2200,0
20240510,181400,458697715,2200,2200,2200,2200,0
20240510,181300,458697715,2200,2200,2200,2200,0
20240510,181200,458697715,2200,2200,2200,2200,0
20240510,181100,458697715,2200,2200,2200,2200,0
20240510,181000,458697715,2200,2200,2200,2200,0
20240510,180900,458697715,2200,2200,2200,2200,0
20240510,180800,458697715,2200,2200,2200,2200,0
20240510,180700,458697715,2200,2200,2200,2200,0
20240510,180600,458697715,2200,2200,2200,2200,0
20240510,180500,458697715,2200,2200,2200,2200,0
20240510,180400,458697715,2200,2200,2200,2200,0
20240510,180300,458697715,2200,2200,2200,2200,0
20240510,180200,458697715,2200,2200,2200,2200,0
20240510,180100,458697715,2200,2200,2200,2200,0
20240510,180000,458697715,2200,2200,2200,2200,0
20240510,175900,458697715,2200,2200,2200,2200,0
20240510,175800,458697715,2200,2200,2200,2200,0
20240510,175700,458697715,2200,2200,2200,2200,0
20240510,175600,458697715,2200,2200,2200,2200,0
20240510,175500,458697715,2200,2200,2200,2200,3737
20240510,175400,458697715,2200,2200,2200,2200,0
20240510,175300,458697715,2200,2200,2200,2200,0
20240510,175200,458697715,2200,2200,2200,2200,0
20240510,175100,458697715,2200,2200,2200,2200,0
20240510,175000,458697715,2200,2200,2200,2200,0
20240510,174900,458697715,2200,2200,2200,2200,0
20240510,174800,458697715,2200,2200,2200,2200,0
20240510,174700,458697715,2200,2200,2200,2200,0
20240510,174600,458697715,2200,2200,2200,2200,0
20240510,174500,458697715,2200,2200,2200,2200,0
20240510,174400,458697715,2200,2200,2200,2200,0
20240510,174300,458697715,2200,2200,2200,2200,0
20240510,174200,458697715,2200,2200,2200,2200,0
20240510,174100,458697715,2200,2200,2200,2200,0
20240510,174000,458697715,2200,2200,2200,2200,0
20240510,173900,458697715,2200,2200,2200,2200,0
20240510,173800,458697715,2200,2200,2200,2200,0
20240510,173700,458697715,2200,2200,2200,2200,0
20240510,173600,458697715,2200,2200,2200,2200,0
20240510,173500,458697715,2200,2200,2200,2200,0
20240510,173400,458697715,2200,2200,2200,2200,0
20240510,173300,458697715,2200,2200,2200,2200,0
20240510,173200,458697715,2200,2200,2200,2200,0
20240510,173100,458697715,2200,2200,2200,2200,0
20240510,173000,458697715,2200,2200,2200,2200,0
20240510,172900,458697715,2200,2200,2200,2200,0
20240510,172800,458697715,2200,2200,2200,2200,0
20240510,172700,458697715,2200,2200,2200,2200,0
20240510,172600,458697715,2200,2200,2200,2200,0
20240510,172500,458697715,2200,2200,2200,2200,3737
20240510,172400,458697715,2200,2200,2200,2200,0
20240510,172300,458697715,2200,2200,2200,2200,0
20240510,172200,458697715,2200,2200,2200,2200,0
20240510,172100,458697715,2200,2200,2200,2200,0
20240510,172000,458697715,2200,2200,2200,2200,0
20240510,171900,458697715,2200,2200,2200,2200,0
20240510,171800,458697715,2200,2200,2200,2200,0
20240510,171700,458697715,2200,2200,2200,2200,0
20240510,171600,458697715,2200,2200,2200,2200,0
20240510,171500,458697715,2200,2200,2200,2200,0
20240510,171400,458697715,2200,2200,2200,2200,0
20240510,171300,458697715,2200,2200,2200,2200,0
20240510,171200,458697715,2200,2200,2200,2200,0
20240510,171100,458697715,2200,2200,2200,2200,0
20240510,171000,458697715,2200,2200,2200,2200,0
20240510,170900,458697715,2200,2200,2200,2200,0
20240510,170800,458697715,2200,2200,2200,2200,0
20240510,170700,458697715,2200,2200,2200,2200,0
20240510,170600,458697715,2200,2200,2200,2200,0
20240510,170500,458697715,2200,2200,2200,2200,0
20240510,170400,458697715,2200,2200,2200,2200,0
20240510,170300,458697715,2200,2200,2200,2200,0
20240510,170200,458697715,2200,2200,2200,2200,0
20240510,170100,458697715,2200,2200,2200,2200,0
20240510,170000,458697715,2200,2200,2200,2200,0
20240510,165900,458697715,2200,2200,2200,2200,0
20240510,165800,458697715,2200,2200,2200,2200,0
20240510,165700,458697715,2200,2200,2200,2200,0
20240510,165600,458697715,2200,2200,2200,2200,0
20240510,165500,458697715,2200,2200,2200,2200,3737
20240510,165400,458697715,2200,2200,2200,2200,0
20240510,165300,458697715,2200,2200,2200,2200,0
20240510,165200,458697715,2200,2200,2200,2200,0
20240510,165100,458697715,2200,2200,2200,2200,0
20240510,165000,458697715,2200,2200,2200,2200,0
20240510,164900,458697715,2200,2200,2200,2200,0
20240510,164800,458697715,2200,2200,2200,2200,0
20240510,164700,458697715,2200,2200,2200,2200,0
20240510,164600,458697715,2200,2200,2200,2200,0
20240510,164500,458697715,2200,2200,2200,2200,0
20240510,164400,458697715,2200,2200,2200,2200,0
20240510,164300,458697715,2200,2200,2200,2200,0
20240510,164200,458697715,2200,2200,2200,2200,0
20240510,164100,458697715,2200,2200,2200,2200,0
20240510,164000,458697715,2200,2200,2200,2200,0
20240510,163900,458697715,2200,2200,2200,2200,0
20240510,163800,458697715,2200,2200,2200,2200,0
20240510,163700,458697715,2200,2200,2200,2200,0
20240510,163600,458697715,2200,2200,2200,2200,0
20240510,163500,458697715,2200,2200,2200,2200,0
20240510,163400,458697715,2200,2200,2200,2200,0
20240510,163300,458697715,2200,2200,2200,2200,0
20240510,163200,458697715,2200,2200,2200,2200,0
20240510,163100,458697715,2200,2200,2200,2200,0
20240510,163000,458697715,2200,2200,2200,2200,0
20240510,162900,458697715,2200,2200,2200,2200,0
20240510,162800,458697715,2200,2200,2200,2200,0
20240510,162700,458697715,2200,2200,2200,2200,0
20240510,162600,458697715,2200,2200,2200,2200,0
20240510,162500,458697715,2200,2200,2200,2200,3737
20240510,162400,458697715,2200,2200,2200,2200,0
20240510,162300,458697715,2200,2200,2200,2200,0
20240510,162200,458697715,2200,2200,2200,2200,0
20240510,162100,458697715,2200,2200,2200,2200,0
20240510,162000,458697715,2200,2200,2200,2200,0
20240510,161900,458697715,2200,2200,2200,2200,0
20240510,161800,458697715,2200,2200,2200,2200,0
20240510,161700,458697715,2200,2200,2200,2200,0
20240510,161600,458697715,2200,2200,2200,2200,0
20240510,161500,458697715,2200,2200,2200,2200,0
20240510,161400,458697715,2200,2200,2200,2200,0
20240510,161300,458697715,2200,2200,2200,2200,0
20240510,161200,458697715,2200,2200,2200,2200,0
20240510,161100,458697715,2200,2200,2200,2200,0
20240510,161000,458697715,2200,2200,2200,2200,0
20240510,160900,458697715,2200,2200,2200,2200,0
20240510,160800,458697715,2200,2200,2200,2200,0
20240510,160700,458697715,2200,2200,2200,2200,0
20240510,160600,458697715,2200,2200,2200,2200,0
20240510,160500,458697715,2200,2200,2200,2200,0
20240510,160400,458697715,2200,2200,2200,2200,0
20240510,160300,458697715,2200,2200,2200,2200,0
20240510,160200,458697715,2200,2200,2200,2200,0
20240510,160100,458697715,2200,2200,2200,2200,0
20240510,160000,458697715,2200,2200,2200,2200,0
20240510,155900,458697715,2200,2200,2200,2200,0
20240510,155800,458697715,2200,2200,2200,2200,0
20240510,155700,458697715,2200,2200,2200,2200,0
20240510,155600,458697715,2200,2200,2200,2200,0
20240510,155500,458697715,2200,2200,2200,2200,3737
20240510,155400,458697715,2200,2200,2200,2200,0
20240510,155300,458697715,2200,2200,2200,2200,0
20240510,155200,458697715,2200,2200,2200,2200,0
20240510,155100,458697715,2200,2200,2200,2200,0
20240510,155000,458697715,2200,2200,2200,2200,0
20240510,154900,458697715,2200,2200,2200,2200,0
20240510,154800,458697715,2200,2200,2200,2200,0
20240510,154700,458697715,2200,2200,2200,2200,0
20240510,154600,458697715,2200,2200,2200,2200,0
20240510,154500,458697715,2200,2200,2200,2200,0
20240510,154400,458697715,2200,2200,2200,2200,0
20240510,154300,458697715,2200,2200,2200,2200,0
20240510,154200,458697715,2200,2200,2200,2200,0
20240510,154100,458697715,2200,2200,2200,2200,0
20240510,154000,458697715,2200,2200,2200,2200,0
20240510,153900,458697715,2200,2200,2200,2200,0
20240510,153800,458697715,2200,2200,2200,2200,0
20240510,153700,458697715,2200,2200,2200,2200,0
20240510,153600,458697715,2200,2200,2200,2200,0
20240510,153500,458697715,2200,2200,2200,2200,0
20240510,153400,458697715,2200,2200,2200,2200,0
20240510,153300,458697715,2200,2200,2200,2200,0
20240510,153200,458697715,2200,2200,2200,2200,0
20240510,153100,458697715,2200,2200,2200,2200,0
20240510,153000,458697715,2200,2200,2200,2200,3737
20240510,152900,450476315,2200,2200,2200,2200,0
20240510,152800,450476315,2200,2200,2200,2200,0
20240510,152700,450476315,2200,2200,2200,2200,0
20240510,152600,450476315,2200,2200,2200,2200,0
20240510,152500,450476315,2200,2200,2200,2200,0
20240510,152400,450476315,2200,2200,2200,2200,0
20240510,152300,450476315,2200,2200,2200,2200,0
20240510,152200,450476315,2200,2200,2200,2200,0
20240510,152100,450476315,2200,2200,2200,2200,0
20240510,152000,450476315,2200,2200,2200,2200,0
20240510,151900,450476315,2200,2195,2200,2185,405
20240510,151800,449589960,2195,2190,2195,2185,1545
20240510,151700,446204610,2190,2195,2195,2185,4148
20240510,151600,437138675,2190,2195,2195,2190,690
20240510,151500,435627505,2190,2190,2190,2190,0
20240510,151400,435627505,2190,2190,2190,2190,0
20240510,151300,435627505,2190,2195,2195,2190,4
20240510,151200,435618730,2190,2190,2190,2190,6
20240510,151100,435605590,2200,2190,2200,2185,1293
20240510,151000,432776120,2190,2185,2190,2185,246
20240510,150900,432238110,2185,2195,2195,2185,2758
20240510,150800,426194110,2195,2195,2195,2190,1292
20240510,150700,423363905,2195,2195,2195,2195,0
20240510,150600,423363905,2195,2200,2200,2195,154
20240510,150500,423025855,2190,2190,2190,2190,0
20240510,150400,423025855,2190,2195,2195,2190,5822
20240510,150300,410269670,2195,2195,2195,2195,0
20240510,150200,410269670,2195,2195,2195,2190,5989
20240510,150100,397150710,2195,2195,2195,2195,2242
20240510,150000,392229520,2200,2200,2200,2200,5
20240510,145900,392218520,2205,2205,2205,2205,0
20240510,145800,392218520,2205,2205,2205,2205,3
20240510,145700,392211905,2200,2200,2200,2200,0
20240510,145600,392211905,2200,2200,2200,2200,478
20240510,145500,391160305,2200,2200,2200,2200,22
20240510,145400,391111905,2195,2195,2195,2195,0
20240510,145300,391111905,2195,2195,2195,2195,0
20240510,145200,391111905,2195,2195,2195,2195,0
20240510,145100,391111905,2195,2195,2195,2195,0
20240510,145000,391111905,2195,2190,2195,2190,1985
20240510,144900,386762255,2195,2195,2195,2195,0
20240510,144800,386762255,2195,2195,2195,2195,212
20240510,144700,386296915,2195,2195,2195,2195,450
20240510,144600,385309165,2195,2195,2195,2195,44
20240510,144500,385212585,2195,2195,2195,2195,0
20240510,144400,385212585,2195,2195,2195,2195,302
20240510,144300,384549695,2195,2195,2195,2195,500
20240510,144200,383452195,2195,2200,2200,2195,933
20240510,144100,381403950,2205,2205,2205,2205,0
20240510,144000,381403950,2205,2205,2205,2205,0
20240510,143900,381403950,2205,2205,2205,2205,0
20240510,143800,381403950,2205,2205,2205,2205,0
20240510,143700,381403950,2205,2205,2205,2205,150
20240510,143600,381073200,2195,2195,2195,2195,0
20240510,143500,381073200,2195,2195,2195,2195,40
20240510,143400,380985400,2195,2195,2195,2195,10
20240510,143300,380963450,2210,2210,2210,2210,0
20240510,143200,380963450,2210,2200,2210,2195,212
20240510,143100,380497380,2205,2205,2205,2205,0
20240510,143000,380497380,2205,2205,2205,2205,3
20240510,142900,380490765,2205,2205,2205,2205,40
20240510,142800,380402565,2200,2200,2200,2200,14
20240510,142700,380371765,2205,2205,2205,2205,0
20240510,142600,380371765,2205,2205,2205,2205,882
20240510,142500,378426955,2205,2205,2205,2205,468
20240510,142400,377395015,2200,2200,2200,2200,138
20240510,142300,377091415,2200,2200,2200,2200,0
20240510,142200,377091415,2200,2205,2205,2200,875
20240510,142100,375162080,2195,2200,2200,2195,10985
20240510,142000,351024980,2200,2200,2200,2200,1
20240510,141900,351022780,2205,2205,2205,2205,50
20240510,141800,350912530,2205,2205,2205,2205,0
20240510,141700,350912530,2205,2205,2205,2205,2
20240510,141600,350908120,2200,2205,2205,2200,2884
20240510,141500,344563020,2205,2205,2205,2205,0
20240510,141400,344563020,2205,2205,2205,2205,0
20240510,141300,344563020,2205,2205,2205,2205,0
20240510,141200,344563020,2205,2205,2205,2205,0
20240510,141100,344563020,2205,2205,2205,2205,0
20240510,141000,344563020,2205,2205,2205,2205,0
20240510,140900,344563020,2205,2205,2205,2205,0
20240510,140800,344563020,2205,2205,2205,2205,0
20240510,140700,344563020,2205,2205,2205,2205,2
20240510,140600,344558610,2210,2210,2210,2210,20
20240510,140500,344514410,2205,2205,2205,2205,60
20240510,140400,344382110,2205,2205,2205,2205,440
20240510,140300,343411910,2210,2210,2210,2210,0
20240510,140200,343411910,2210,2210,2210,2210,689
20240510,140100,341889220,2205,2205,2205,2205,0
20240510,140000,341889220,2205,2210,2210,2205,23
20240510,135900,341838395,2210,2205,2210,2205,36
20240510,135800,341758925,2215,2210,2215,2210,56
20240510,135700,341635155,2210,2210,2210,2210,1000
20240510,135600,339425155,2210,2210,2210,2210,0
20240510,135500,339425155,2210,2210,2210,2210,0
20240510,135400,339425155,2210,2210,2210,2210,2
20240510,135300,339420735,2210,2210,2210,2210,13
20240510,135200,339392005,2210,2210,2210,2210,0
20240510,135100,339392005,2210,2205,2210,2205,598
20240510,135000,338070905,2205,2205,2205,2205,453
20240510,134900,337072040,2195,2195,2195,2195,3
20240510,134800,337065455,2205,2205,2205,2205,2
20240510,134700,337061045,2200,2200,2200,2200,0
20240510,134600,337061045,2200,2200,2200,2200,0
20240510,134500,337061045,2200,2200,2200,2200,0
20240510,134400,337061045,2200,2200,2200,2200,0
20240510,134300,337061045,2200,2200,2200,2200,0
20240510,134200,337061045,2200,2200,2205,2200,478
20240510,134100,336009435,2200,2200,2200,2200,0
20240510,134000,336009435,2200,2200,2200,2200,5
20240510,133900,335998435,2200,2200,2200,2200,0
20240510,133800,335998435,2200,2205,2205,2200,456
20240510,133700,334995230,2200,2200,2200,2200,1
20240510,133600,334993030,2195,2205,2205,2195,37
20240510,133500,334911795,2200,2200,2200,2200,6573
20240510,133400,320451195,2200,2200,2200,2200,0
20240510,133300,320451195,2200,2205,2205,2200,931
20240510,133200,318402895,2205,2205,2205,2205,20
20240510,133100,318358795,2205,2205,2205,2205,0
20240510,133000,318358795,2205,2210,2210,2205,1534
20240510,132900,314975085,2205,2205,2205,2205,0
20240510,132800,314975085,2205,2205,2205,2205,802
20240510,132700,313206675,2205,2205,2205,2205,0
20240510,132600,313206675,2205,2205,2205,2205,500
20240510,132500,312104175,2205,2205,2205,2205,0
20240510,132400,312104175,2205,2205,2205,2205,2
20240510,132300,312099765,2200,2200,2200,2200,2243
20240510,132200,307165165,2200,2200,2200,2200,200
20240510,132100,306725165,2200,2200,2200,2200,0
20240510,132000,306725165,2200,2200,2200,2200,2
20240510,131900,306720765,2205,2205,2205,2205,0
20240510,131800,306720765,2205,2205,2205,2205,4
20240510,131700,306711945,2205,2205,2205,2205,0
20240510,131600,306711945,2205,2205,2205,2205,0
20240510,131500,306711945,2205,2205,2205,2205,0
20240510,131400,306711945,2205,2205,2205,2205,0
20240510,131300,306711945,2205,2205,2205,2205,0
20240510,131200,306711945,2205,2205,2205,2205,2
20240510,131100,306707535,2205,2205,2205,2205,600
20240510,131000,305384535,2205,2205,2205,2205,50
20240510,130900,305274285,2205,2205,2205,2205,1
20240510,130800,305272080,2205,2205,2205,2205,0
20240510,130700,305272080,2205,2205,2205,2205,0
20240510,130600,305272080,2205,2200,2205,2200,3
20240510,130500,305265470,2200,2200,2200,2200,2912
20240510,130400,298859070,2195,2195,2195,2195,0
20240510,130300,298859070,2195,2195,2195,2195,20
20240510,130200,298815170,2200,2200,2200,2200,0
20240510,130100,298815170,2200,2200,2200,2200,0
20240510,130000,298815170,2200,2200,2200,2200,2
20240510,125900,298810770,2195,2195,2195,2195,0
20240510,125800,298810770,2195,2195,2195,2195,0
20240510,125700,298810770,2195,2195,2195,2195,2
20240510,125600,298806380,2200,2200,2200,2200,0
20240510,125500,298806380,2200,2200,2200,2200,0
20240510,125400,298806380,2200,2200,2200,2200,2
20240510,125300,298801980,2185,2185,2185,2185,0
20240510,125200,298801980,2185,2190,2190,2185,3109
20240510,125100,292005020,2195,2195,2195,2195,912
20240510,125000,290003180,2200,2200,2200,2200,0
20240510,124900,290003180,2200,2200,2200,2200,43
20240510,124800,289908580,2200,2200,2200,2200,2
20240510,124700,289904180,2200,2200,2200,2200,0
20240510,124600,289904180,2200,2200,2200,2200,0
20240510,124500,289904180,2200,2200,2200,2200,0
20240510,124400,289904180,2200,2200,2200,2200,0
20240510,124300,289904180,2200,2200,2200,2200,0
20240510,124200,289904180,2200,2200,2200,2200,2
20240510,124100,289899780,2200,2200,2200,2200,0
20240510,124000,289899780,2200,2200,2200,2200,0
20240510,123900,289899780,2200,2200,2200,2200,3
20240510,123800,289893180,2190,2190,2190,2190,50
20240510,123700,289783680,2190,2190,2190,2190,262
20240510,123600,289209900,2200,2190,2200,2190,102
20240510,123500,288986500,2190,2190,2190,2190,2824
20240510,123400,282801940,2190,2190,2190,2190,6
20240510,123300,282788800,2200,2200,2200,2200,0
20240510,123200,282788800,2200,2200,2200,2200,0
20240510,123100,282788800,2200,2200,2200,2200,0
20240510,123000,282788800,2200,2200,2200,2200,2
20240510,122900,282784400,2190,2200,2200,2190,220
20240510,122800,282302400,2200,2200,2200,2200,0
20240510,122700,282302400,2200,2200,2200,2200,20
20240510,122600,282258400,2200,2200,2200,2200,0
20240510,122500,282258400,2200,2200,2200,2200,0
20240510,122400,282258400,2200,2200,2200,2200,2
20240510,122300,282254000,2200,2200,2200,2200,0
20240510,122200,282254000,2200,2200,2200,2200,0
20240510,122100,282254000,2200,2200,2200,2200,55
20240510,122000,282133000,2195,2195,2195,2195,1
20240510,121900,282130805,2185,2185,2185,2185,1199
20240510,121800,279510990,2190,2195,2195,2190,1329
20240510,121700,276600470,2205,2205,2205,2205,0
20240510,121600,276600470,2205,2195,2205,2195,145
20240510,121500,276281530,2195,2190,2195,2190,196
20240510,121400,275852200,2195,2195,2195,2195,500
20240510,121300,274754700,2195,2195,2195,2195,2
20240510,121200,274750310,2195,2195,2195,2195,46
20240510,121100,274649340,2195,2195,2195,2195,0
20240510,121000,274649340,2195,2195,2195,2195,90
20240510,120900,274451790,2195,2195,2195,2195,0
20240510,120800,274451790,2195,2195,2195,2195,10
20240510,120700,274429840,2200,2200,2200,2200,0
20240510,120600,274429840,2200,2190,2200,2190,502
20240510,120500,273330440,2200,2200,2200,2200,0
20240510,120400,273330440,2200,2200,2200,2200,0
20240510,120300,273330440,2200,2200,2200,2200,0
20240510,120200,273330440,2200,2200,2200,2200,0
20240510,120100,273330440,2200,2200,2200,2200,0
20240510,120000,273330440,2200,2200,2200,2200,2
20240510,115900,273326040,2185,2185,2185,2185,0
20240510,115800,273326040,2185,2185,2185,2185,471
20240510,115700,272296905,2185,2190,2190,2185,503
20240510,115600,271196025,2200,2200,2200,2200,0
20240510,115500,271196025,2200,2200,2200,2200,0
20240510,115400,271196025,2200,2200,2200,2200,2
20240510,115300,271191625,2190,2190,2190,2190,1650
20240510,115200,267578125,2190,2195,2195,2190,779
20240510,115100,265871795,2195,2195,2195,2195,0
20240510,115000,265871795,2195,2195,2195,2195,28
20240510,114900,265810335,2205,2205,2205,2205,27
20240510,114800,265750800,2205,2205,2205,2205,2
20240510,114700,265746390,2195,2200,2205,2195,3
20240510,114600,265739790,2195,2195,2195,2195,0
20240510,114500,265739790,2195,2195,2195,2195,0
20240510,114400,265739790,2195,2195,2195,2195,0
20240510,114300,265739790,2195,2195,2195,2195,1100
20240510,114200,263325290,2195,2195,2195,2195,11
20240510,114100,263301145,2190,2190,2190,2190,3736
20240510,114000,255119305,2190,2190,2190,2190,3304
20240510,113900,247883545,2195,2195,2195,2195,3
20240510,113800,247876960,2195,2195,2195,2195,1447
20240510,113700,244700795,2200,2200,2200,2200,0
20240510,113600,244700795,2200,2200,2200,2200,1
20240510,113500,244698595,2195,2195,2195,2195,100
20240510,113400,244479095,2205,2205,2205,2205,0
20240510,113300,244479095,2205,2205,2205,2205,0
20240510,113200,244479095,2205,2205,2205,2205,1
20240510,113100,244476890,2205,2205,2205,2205,0
20240510,113000,244476890,2205,2195,2205,2195,7
20240510,112900,244461515,2205,2205,2205,2205,0
20240510,112800,244461515,2205,2205,2205,2205,300
20240510,112700,243800015,2195,2195,2195,2195,100
20240510,112600,243580515,2200,2200,2200,2200,0
20240510,112500,243580515,2200,2200,2200,2200,30
20240510,112400,243514515,2200,2200,2200,2200,11
20240510,112300,243490315,2200,2200,2200,2200,0
20240510,112200,243490315,2200,2200,2200,2200,0
20240510,112100,243490315,2200,2200,2200,2200,378
20240510,112000,242658715,2200,2200,2200,2200,22
20240510,111900,242610315,2200,2200,2200,2200,471
20240510,111800,241574115,2200,2200,2200,2200,2
20240510,111700,241569715,2195,2195,2195,2195,3
20240510,111600,241563130,2195,2195,2195,2195,0
20240510,111500,241563130,2195,2195,2195,2195,1
20240510,111400,241560935,2200,2200,2200,2200,2
20240510,111300,241556535,2205,2205,2205,2205,0
20240510,111200,241556535,2205,2205,2205,2205,41
20240510,111100,241466130,2205,2205,2205,2205,0
20240510,111000,241466130,2205,2205,2205,2205,0
20240510,110900,241466130,2205,2205,2205,2205,23
20240510,110800,241415415,2200,2200,2200,2200,45
20240510,110700,241316415,2200,2200,2200,2200,454
20240510,110600,240317615,2205,2205,2205,2205,1
20240510,110500,240315410,2195,2195,2195,2195,6
20240510,110400,240302240,2205,2205,2205,2205,3
20240510,110300,240295625,2205,2205,2205,2205,1
20240510,110200,240293420,2200,2200,2200,2200,0
20240510,110100,240293420,2200,2200,2200,2200,500
20240510,110000,239193420,2200,2200,2200,2200,1
20240510,105900,239191220,2195,2195,2195,2195,0
20240510,105800,239191220,2195,2195,2195,2195,500
20240510,105700,238093720,2190,2195,2195,2190,226
20240510,105600,237597725,2190,2190,2190,2190,190
20240510,105500,237181625,2195,2195,2195,2195,9005
20240510,105400,217415650,2205,2205,2205,2205,0
20240510,105300,217415650,2205,2205,2205,2205,2
20240510,105200,217411240,2205,2195,2205,2195,409
20240510,105100,216511585,2195,2195,2195,2195,1126
20240510,105000,214040015,2200,2200,2200,2200,301
20240510,104900,213377815,2210,2210,2210,2210,0
20240510,104800,213377815,2210,2205,2210,2205,100
20240510,104700,213156940,2200,2200,2200,2200,674
20240510,104600,211674140,2200,2200,2200,2200,0
20240510,104500,211674140,2200,2205,2205,2195,1397
20240510,104400,208606705,2205,2205,2205,2205,55
20240510,104300,208485430,2210,2210,2210,2210,271
20240510,104200,207886520,2210,2210,2210,2210,1366
20240510,104100,204867660,2195,2195,2195,2195,0
20240510,104000,204867660,2195,2195,2195,2195,59
20240510,103900,204738155,2200,2200,2200,2200,100
20240510,103800,204518155,2210,2205,2210,2200,172
20240510,103700,204138120,2210,2210,2210,2210,0
20240510,103600,204138120,2210,2210,2210,2210,1
20240510,103500,204135910,2195,2200,2200,2195,4348
20240510,103400,194591550,2200,2200,2200,2200,1980
20240510,103300,190235550,2215,2215,2215,2215,0
20240510,103200,190235550,2215,2215,2215,2215,2
20240510,103100,190231120,2200,2200,2200,2200,0
20240510,103000,190231120,2200,2200,2205,2200,7395
20240510,102900,173957335,2205,2215,2215,2200,938
20240510,102800,171888780,2215,2215,2215,2215,20
20240510,102700,171844480,2200,2200,2200,2200,0
20240510,102600,171844480,2200,2200,2200,2200,941
20240510,102500,169774280,2220,2210,2220,2210,97
20240510,102400,169559140,2210,2205,2210,2200,2031
20240510,102300,165087165,2205,2205,2205,2205,50
20240510,102200,164976915,2220,2220,2220,2220,205
20240510,102100,164521815,2205,2215,2215,2205,413
20240510,102000,163609135,2215,2215,2215,2215,902
20240510,101900,161611205,2215,2215,2215,2215,3
20240510,101800,161604560,2225,2225,2225,2225,44
20240510,101700,161506660,2210,2215,2215,2210,1999
20240510,101600,157087970,2215,2215,2215,2215,441
20240510,101500,156111155,2225,2220,2225,2220,61
20240510,101400,155975435,2215,2220,2220,2215,4980
20240510,101300,144942775,2225,2220,2230,2220,546
20240510,101200,143730200,2220,2220,2220,2220,0
20240510,101100,143730200,2220,2230,2235,2220,2454
20240510,101000,138269930,2235,2235,2235,2220,1081
20240510,100900,135860895,2235,2225,2240,2225,7092
20240510,100800,120059635,2225,2225,2225,2215,1807
20240510,100700,116039260,2220,2220,2220,2220,1
20240510,100600,116037040,2215,2215,2215,2215,454
20240510,100500,115031430,2220,2220,2220,2220,2
20240510,100400,115026990,2225,2225,2225,2225,3
20240510,100300,115020315,2225,2225,2225,2225,112
20240510,100200,114771115,2230,2220,2230,2220,3591
20240510,100100,106783440,2220,2220,2220,2220,0
20240510,100000,106783440,2220,2220,2220,2220,1192
20240510,095900,104137200,2225,2215,2225,2215,6507
20240510,095800,89713500,2210,2210,2210,2210,100
20240510,095700,89492500,2210,2205,2210,2205,233
20240510,095600,88978710,2210,2210,2215,2210,312
20240510,095500,88287690,2210,2215,2215,2210,1395
20240510,095400,85199235,2210,2210,2210,2210,0
20240510,095300,85199235,2210,2210,2210,2210,100
20240510,095200,84978235,2215,2215,2215,2215,51
20240510,095100,84865270,2220,2220,2220,2220,0
20240510,095000,84865270,2220,2220,2220,2220,0
20240510,094900,84865270,2220,2220,2220,2220,0
20240510,094800,84865270,2220,2215,2220,2205,39
20240510,094700,84778805,2215,2215,2215,2215,451
20240510,094600,83779840,2215,2215,2215,2215,2
20240510,094500,83775410,2215,2205,2215,2205,502
20240510,094400,82665985,2210,2210,2210,2210,1
20240510,094300,82663775,2210,2205,2215,2205,1186
20240510,094200,80037475,2205,2205,2205,2205,0
20240510,094100,80037475,2205,2205,2205,2205,1141
20240510,094000,77521570,2215,2205,2215,2205,352
20240510,093900,76741900,2215,2215,2215,2215,6
20240510,093800,76728610,2205,2205,2205,2205,118
20240510,093700,76468420,2215,2205,2215,2205,40
20240510,093600,76379830,2215,2215,2215,2215,5
20240510,093500,76368755,2210,2210,2210,2210,890
20240510,093400,74401855,2220,2210,2220,2210,2
20240510,093300,74397425,2220,2220,2220,2220,1
20240510,093200,74395205,2220,2220,2220,2220,1
20240510,093100,74392985,2210,2210,2220,2210,103
20240510,093000,74165335,2210,2220,2220,2210,4
20240510,092900,74156475,2215,2215,2215,2215,1000
20240510,092800,71941475,2220,2215,2220,2215,19
20240510,092700,71899375,2220,2220,2220,2220,345
20240510,092600,71133475,2220,2220,2220,2220,4
20240510,092500,71124595,2225,2215,2225,2215,226
20240510,092400,70621755,2215,2215,2215,2215,0
20240510,092300,70621755,2215,2215,2215,2215,1000
20240510,092200,68406755,2215,2230,2230,2215,2006
20240510,092100,63953450,2230,2210,2235,2210,14565
20240510,092000,31595560,2205,2205,2205,2205,0
20240510,091900,31595560,2205,2205,2205,2205,0
20240510,091800,31595560,2205,2210,2210,2205,130
20240510,091700,31308860,2210,2210,2210,2210,5
20240510,091600,31297810,2205,2205,2205,2205,0
20240510,091500,31297810,2205,2205,2205,2205,0
20240510,091400,31297810,2205,2215,2215,2205,101
20240510,091300,31075095,2215,2215,2215,2215,160
20240510,091200,30720695,2215,2215,2215,2215,104
20240510,091100,30490335,2210,2215,2215,2210,1424
20240510,091000,27342795,2215,2215,2215,2215,612
20240510,090900,25987215,2220,2215,2220,2215,7
20240510,090800,25971695,2220,2210,2220,2205,5646
20240510,090700,13492250,2210,2200,2210,2200,731
20240510,090600,11880135,2200,2200,2200,2200,528
20240510,090500,10718535,2195,2185,2195,2185,1657
20240510,090400,7093420,2190,2195,2195,2190,652
20240510,090300,5665530,2190,2190,2190,2190,1
20240510,090200,5663340,2190,2190,2190,2190,1859
20240510,090100,1592130,2190,2190,2190,2190,0
20240510,090000,1592130,2190,2190,2190,2190,727