KissMeData/029480/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,191000,651913285,3100,3100,3100,3100,1471
20240510,190900,651913285,3100,3100,3100,3100,0
20240510,190800,651913285,3100,3100,3100,3100,0
20240510,190700,651913285,3100,3100,3100,3100,0
20240510,190600,651913285,3100,3100,3100,3100,0
20240510,190500,651913285,3100,3100,3100,3100,0
20240510,190400,651913285,3100,3100,3100,3100,0
20240510,190300,651913285,3100,3100,3100,3100,0
20240510,190200,651913285,3100,3100,3100,3100,0
20240510,190100,651913285,3100,3100,3100,3100,0
20240510,190000,651913285,3100,3100,3100,3100,0
20240510,185900,651913285,3100,3100,3100,3100,0
20240510,185800,651913285,3100,3100,3100,3100,0
20240510,185700,651913285,3100,3100,3100,3100,0
20240510,185600,651913285,3100,3100,3100,3100,0
20240510,185500,651913285,3100,3100,3100,3100,0
20240510,185400,651913285,3100,3100,3100,3100,0
20240510,185300,651913285,3100,3100,3100,3100,0
20240510,185200,651913285,3100,3100,3100,3100,0
20240510,185100,651913285,3100,3100,3100,3100,0
20240510,185000,651913285,3100,3100,3100,3100,0
20240510,184900,651913285,3100,3100,3100,3100,0
20240510,184800,651913285,3100,3100,3100,3100,0
20240510,184700,651913285,3100,3100,3100,3100,0
20240510,184600,651913285,3100,3100,3100,3100,0
20240510,184500,651913285,3100,3100,3100,3100,0
20240510,184400,651913285,3100,3100,3100,3100,0
20240510,184300,651913285,3100,3100,3100,3100,0
20240510,184200,651913285,3100,3100,3100,3100,0
20240510,184100,651913285,3100,3100,3100,3100,0
20240510,184000,651913285,3100,3100,3100,3100,1471
20240510,183900,651913285,3100,3100,3100,3100,0
20240510,183800,651913285,3100,3100,3100,3100,0
20240510,183700,651913285,3100,3100,3100,3100,0
20240510,183600,651913285,3100,3100,3100,3100,0
20240510,183500,651913285,3100,3100,3100,3100,0
20240510,183400,651913285,3100,3100,3100,3100,0
20240510,183300,651913285,3100,3100,3100,3100,0
20240510,183200,651913285,3100,3100,3100,3100,0
20240510,183100,651913285,3100,3100,3100,3100,0
20240510,183000,651913285,3100,3100,3100,3100,0
20240510,182900,651913285,3100,3100,3100,3100,0
20240510,182800,651913285,3100,3100,3100,3100,0
20240510,182700,651913285,3100,3100,3100,3100,0
20240510,182600,651913285,3100,3100,3100,3100,0
20240510,182500,651913285,3100,3100,3100,3100,0
20240510,182400,651913285,3100,3100,3100,3100,0
20240510,182300,651913285,3100,3100,3100,3100,0
20240510,182200,651913285,3100,3100,3100,3100,0
20240510,182100,651913285,3100,3100,3100,3100,0
20240510,182000,651913285,3100,3100,3100,3100,0
20240510,181900,651913285,3100,3100,3100,3100,0
20240510,181800,651913285,3100,3100,3100,3100,0
20240510,181700,651913285,3100,3100,3100,3100,0
20240510,181600,651913285,3100,3100,3100,3100,0
20240510,181500,651913285,3100,3100,3100,3100,0
20240510,181400,651913285,3100,3100,3100,3100,0
20240510,181300,651913285,3100,3100,3100,3100,0
20240510,181200,651913285,3100,3100,3100,3100,0
20240510,181100,651913285,3100,3100,3100,3100,0
20240510,181000,651913285,3100,3100,3100,3100,1471
20240510,180900,651913285,3100,3100,3100,3100,0
20240510,180800,651913285,3100,3100,3100,3100,0
20240510,180700,651913285,3100,3100,3100,3100,0
20240510,180600,651913285,3100,3100,3100,3100,0
20240510,180500,651913285,3100,3100,3100,3100,0
20240510,180400,651913285,3100,3100,3100,3100,0
20240510,180300,651913285,3100,3100,3100,3100,0
20240510,180200,651913285,3100,3100,3100,3100,0
20240510,180100,651913285,3100,3100,3100,3100,0
20240510,180000,651913285,3100,3100,3100,3100,0
20240510,175900,651913285,3100,3100,3100,3100,0
20240510,175800,651913285,3100,3100,3100,3100,0
20240510,175700,651913285,3100,3100,3100,3100,0
20240510,175600,651913285,3100,3100,3100,3100,0
20240510,175500,651913285,3100,3100,3100,3100,0
20240510,175400,651913285,3100,3100,3100,3100,0
20240510,175300,651913285,3100,3100,3100,3100,0
20240510,175200,651913285,3100,3100,3100,3100,0
20240510,175100,651913285,3100,3100,3100,3100,0
20240510,175000,651913285,3100,3100,3100,3100,0
20240510,174900,651913285,3100,3100,3100,3100,0
20240510,174800,651913285,3100,3100,3100,3100,0
20240510,174700,651913285,3100,3100,3100,3100,0
20240510,174600,651913285,3100,3100,3100,3100,0
20240510,174500,651913285,3100,3100,3100,3100,0
20240510,174400,651913285,3100,3100,3100,3100,0
20240510,174300,651913285,3100,3100,3100,3100,0
20240510,174200,651913285,3100,3100,3100,3100,0
20240510,174100,651913285,3100,3100,3100,3100,0
20240510,174000,651913285,3100,3100,3100,3100,1471
20240510,173900,651913285,3100,3100,3100,3100,0
20240510,173800,651913285,3100,3100,3100,3100,0
20240510,173700,651913285,3100,3100,3100,3100,0
20240510,173600,651913285,3100,3100,3100,3100,0
20240510,173500,651913285,3100,3100,3100,3100,0
20240510,173400,651913285,3100,3100,3100,3100,0
20240510,173300,651913285,3100,3100,3100,3100,0
20240510,173200,651913285,3100,3100,3100,3100,0
20240510,173100,651913285,3100,3100,3100,3100,0
20240510,173000,651913285,3100,3100,3100,3100,0
20240510,172900,651913285,3100,3100,3100,3100,0
20240510,172800,651913285,3100,3100,3100,3100,0
20240510,172700,651913285,3100,3100,3100,3100,0
20240510,172600,651913285,3100,3100,3100,3100,0
20240510,172500,651913285,3100,3100,3100,3100,0
20240510,172400,651913285,3100,3100,3100,3100,0
20240510,172300,651913285,3100,3100,3100,3100,0
20240510,172200,651913285,3100,3100,3100,3100,0
20240510,172100,651913285,3100,3100,3100,3100,0
20240510,172000,651913285,3100,3100,3100,3100,0
20240510,171900,651913285,3100,3100,3100,3100,0
20240510,171800,651913285,3100,3100,3100,3100,0
20240510,171700,651913285,3100,3100,3100,3100,0
20240510,171600,651913285,3100,3100,3100,3100,0
20240510,171500,651913285,3100,3100,3100,3100,0
20240510,171400,651913285,3100,3100,3100,3100,0
20240510,171300,651913285,3100,3100,3100,3100,0
20240510,171200,651913285,3100,3100,3100,3100,0
20240510,171100,651913285,3100,3100,3100,3100,0
20240510,171000,651913285,3100,3100,3100,3100,1471
20240510,170900,651913285,3100,3100,3100,3100,0
20240510,170800,651913285,3100,3100,3100,3100,0
20240510,170700,651913285,3100,3100,3100,3100,0
20240510,170600,651913285,3100,3100,3100,3100,0
20240510,170500,651913285,3100,3100,3100,3100,0
20240510,170400,651913285,3100,3100,3100,3100,0
20240510,170300,651913285,3100,3100,3100,3100,0
20240510,170200,651913285,3100,3100,3100,3100,0
20240510,170100,651913285,3100,3100,3100,3100,0
20240510,170000,651913285,3100,3100,3100,3100,0
20240510,165900,651913285,3100,3100,3100,3100,0
20240510,165800,651913285,3100,3100,3100,3100,0
20240510,165700,651913285,3100,3100,3100,3100,0
20240510,165600,651913285,3100,3100,3100,3100,0
20240510,165500,651913285,3100,3100,3100,3100,0
20240510,165400,651913285,3100,3100,3100,3100,0
20240510,165300,651913285,3100,3100,3100,3100,0
20240510,165200,651913285,3100,3100,3100,3100,0
20240510,165100,651913285,3100,3100,3100,3100,0
20240510,165000,651913285,3100,3100,3100,3100,0
20240510,164900,651913285,3100,3100,3100,3100,0
20240510,164800,651913285,3100,3100,3100,3100,0
20240510,164700,651913285,3100,3100,3100,3100,0
20240510,164600,651913285,3100,3100,3100,3100,0
20240510,164500,651913285,3100,3100,3100,3100,0
20240510,164400,651913285,3100,3100,3100,3100,0
20240510,164300,651913285,3100,3100,3100,3100,0
20240510,164200,651913285,3100,3100,3100,3100,0
20240510,164100,651913285,3100,3100,3100,3100,0
20240510,164000,651913285,3100,3100,3100,3100,1471
20240510,163900,651913285,3100,3100,3100,3100,0
20240510,163800,651913285,3100,3100,3100,3100,0
20240510,163700,651913285,3100,3100,3100,3100,0
20240510,163600,651913285,3100,3100,3100,3100,0
20240510,163500,651913285,3100,3100,3100,3100,0
20240510,163400,651913285,3100,3100,3100,3100,0
20240510,163300,651913285,3100,3100,3100,3100,0
20240510,163200,651913285,3100,3100,3100,3100,0
20240510,163100,651913285,3100,3100,3100,3100,0
20240510,163000,651913285,3100,3100,3100,3100,0
20240510,162900,651913285,3100,3100,3100,3100,0
20240510,162800,651913285,3100,3100,3100,3100,0
20240510,162700,651913285,3100,3100,3100,3100,0
20240510,162600,651913285,3100,3100,3100,3100,0
20240510,162500,651913285,3100,3100,3100,3100,0
20240510,162400,651913285,3100,3100,3100,3100,0
20240510,162300,651913285,3100,3100,3100,3100,0
20240510,162200,651913285,3100,3100,3100,3100,0
20240510,162100,651913285,3100,3100,3100,3100,0
20240510,162000,651913285,3100,3100,3100,3100,0
20240510,161900,651913285,3100,3100,3100,3100,0
20240510,161800,651913285,3100,3100,3100,3100,0
20240510,161700,651913285,3100,3100,3100,3100,0
20240510,161600,651913285,3100,3100,3100,3100,0
20240510,161500,651913285,3100,3100,3100,3100,0
20240510,161400,651913285,3100,3100,3100,3100,0
20240510,161300,651913285,3100,3100,3100,3100,0
20240510,161200,651913285,3100,3100,3100,3100,0
20240510,161100,651913285,3100,3100,3100,3100,0
20240510,161000,651913285,3100,3100,3100,3100,1471
20240510,160900,651913285,3100,3100,3100,3100,0
20240510,160800,651913285,3100,3100,3100,3100,0
20240510,160700,651913285,3100,3100,3100,3100,0
20240510,160600,651913285,3100,3100,3100,3100,0
20240510,160500,651913285,3100,3100,3100,3100,0
20240510,160400,651913285,3100,3100,3100,3100,0
20240510,160300,651913285,3100,3100,3100,3100,0
20240510,160200,651913285,3100,3100,3100,3100,0
20240510,160100,651913285,3100,3100,3100,3100,0
20240510,160000,651913285,3100,3100,3100,3100,0
20240510,155900,651913285,3100,3100,3100,3100,0
20240510,155800,651913285,3100,3100,3100,3100,0
20240510,155700,651913285,3100,3100,3100,3100,0
20240510,155600,651913285,3100,3100,3100,3100,0
20240510,155500,651913285,3100,3100,3100,3100,0
20240510,155400,651913285,3100,3100,3100,3100,0
20240510,155300,651913285,3100,3100,3100,3100,0
20240510,155200,651913285,3100,3100,3100,3100,0
20240510,155100,651913285,3100,3100,3100,3100,0
20240510,155000,651913285,3100,3100,3100,3100,0
20240510,154900,651913285,3100,3100,3100,3100,0
20240510,154800,651913285,3100,3100,3100,3100,0
20240510,154700,651913285,3100,3100,3100,3100,0
20240510,154600,651913285,3100,3100,3100,3100,0
20240510,154500,651913285,3100,3100,3100,3100,0
20240510,154400,651913285,3100,3100,3100,3100,0
20240510,154300,651913285,3100,3100,3100,3100,0
20240510,154200,651913285,3100,3100,3100,3100,0
20240510,154100,651913285,3100,3100,3100,3100,0
20240510,154000,651913285,3100,3100,3100,3100,1471
20240510,153900,651913285,3100,3100,3100,3100,0
20240510,153800,651913285,3100,3100,3100,3100,0
20240510,153700,651913285,3100,3100,3100,3100,0
20240510,153600,651913285,3100,3100,3100,3100,0
20240510,153500,651913285,3100,3100,3100,3100,0
20240510,153400,651913285,3100,3100,3100,3100,0
20240510,153300,651913285,3100,3100,3100,3100,0
20240510,153200,651913285,3100,3100,3100,3100,0
20240510,153100,651913285,3100,3100,3100,3100,0
20240510,153000,651913285,3100,3100,3100,3100,1471
20240510,152900,647353185,3110,3110,3110,3110,0
20240510,152800,647353185,3110,3110,3110,3110,0
20240510,152700,647353185,3110,3110,3110,3110,0
20240510,152600,647353185,3110,3110,3110,3110,0
20240510,152500,647353185,3110,3110,3110,3110,0
20240510,152400,647353185,3110,3110,3110,3110,0
20240510,152300,647353185,3110,3110,3110,3110,0
20240510,152200,647353185,3110,3110,3110,3110,0
20240510,152100,647353185,3110,3110,3110,3110,0
20240510,152000,647353185,3110,3110,3110,3110,0
20240510,151900,647353185,3110,3100,3110,3100,311
20240510,151800,646388975,3110,3110,3110,3100,2148
20240510,151700,639727555,3115,3110,3115,3110,2
20240510,151600,639721330,3120,3120,3120,3120,1
20240510,151500,639718210,3110,3110,3110,3110,328
20240510,151400,638698130,3120,3120,3120,3120,0
20240510,151300,638698130,3120,3120,3120,3120,500
20240510,151200,637138130,3120,3120,3120,3120,0
20240510,151100,637138130,3120,3120,3120,3105,1002
20240510,151000,634011905,3120,3120,3120,3120,12
20240510,150900,633974465,3120,3115,3120,3105,107
20240510,150800,633640965,3115,3115,3115,3115,1150
20240510,150700,630058715,3115,3115,3115,3115,49
20240510,150600,629906080,3115,3115,3115,3115,0
20240510,150500,629906080,3115,3115,3115,3115,211
20240510,150400,629248815,3115,3115,3115,3115,0
20240510,150300,629248815,3115,3115,3115,3115,20
20240510,150200,629186515,3115,3115,3115,3115,600
20240510,150100,627317515,3115,3115,3115,3115,0
20240510,150000,627317515,3115,3115,3115,3115,0
20240510,145900,627317515,3115,3110,3115,3110,290
20240510,145800,626415015,3110,3110,3110,3110,1
20240510,145700,626411905,3115,3110,3115,3110,501
20240510,145600,624852055,3110,3110,3110,3110,1
20240510,145500,624848945,3100,3100,3100,3100,0
20240510,145400,624848945,3100,3105,3105,3100,530
20240510,145300,623205880,3115,3105,3115,3105,1353
20240510,145200,619000415,3105,3105,3105,3105,100
20240510,145100,618689915,3110,3110,3110,3105,17
20240510,145000,618637050,3105,3105,3105,3105,200
20240510,144900,618016050,3105,3105,3105,3105,735
20240510,144800,615733875,3100,3100,3100,3100,0
20240510,144700,615733875,3100,3100,3100,3100,70
20240510,144600,615516875,3100,3100,3100,3100,96
20240510,144500,615219275,3105,3105,3105,3105,6
20240510,144400,615200645,3105,3105,3105,3105,3
20240510,144300,615191330,3105,3105,3105,3105,0
20240510,144200,615191330,3105,3105,3105,3105,0
20240510,144100,615191330,3105,3105,3105,3105,7
20240510,144000,615169595,3105,3100,3105,3100,3400
20240510,143900,604629590,3100,3100,3100,3100,2833
20240510,143800,595847290,3095,3095,3095,3095,0
20240510,143700,595847290,3095,3095,3095,3095,11
20240510,143600,595813245,3100,3100,3100,3100,100
20240510,143500,595503245,3095,3100,3100,3095,17
20240510,143400,595450600,3100,3100,3100,3100,500
20240510,143300,593900600,3095,3095,3095,3095,205
20240510,143200,593266125,3095,3095,3095,3095,16
20240510,143100,593216605,3095,3095,3095,3095,0
20240510,143000,593216605,3095,3095,3095,3095,106
20240510,142900,592888535,3095,3100,3100,3095,721
20240510,142800,590656540,3100,3100,3100,3100,0
20240510,142700,590656540,3100,3100,3100,3100,0
20240510,142600,590656540,3100,3100,3100,3100,0
20240510,142500,590656540,3100,3100,3100,3100,322
20240510,142400,589658340,3100,3100,3100,3100,3
20240510,142300,589649040,3095,3095,3095,3095,46
20240510,142200,589506670,3100,3100,3100,3100,0
20240510,142100,589506670,3100,3100,3100,3100,0
20240510,142000,589506670,3100,3100,3100,3100,30
20240510,141900,589413670,3100,3100,3100,3100,0
20240510,141800,589413670,3100,3100,3100,3100,0
20240510,141700,589413670,3100,3100,3100,3100,0
20240510,141600,589413670,3100,3095,3100,3090,171
20240510,141500,588884425,3095,3095,3095,3095,62
20240510,141400,588692535,3095,3095,3095,3090,781
20240510,141300,586275345,3095,3095,3095,3095,700
20240510,141200,584108845,3095,3095,3095,3095,162
20240510,141100,583607455,3100,3100,3100,3100,0
20240510,141000,583607455,3100,3100,3100,3100,0
20240510,140900,583607455,3100,3100,3100,3100,0
20240510,140800,583607455,3100,3100,3100,3100,400
20240510,140700,582367455,3100,3100,3100,3100,10
20240510,140600,582336455,3100,3100,3100,3100,0
20240510,140500,582336455,3100,3100,3100,3100,0
20240510,140400,582336455,3100,3100,3100,3100,1
20240510,140300,582333355,3095,3095,3095,3095,1000
20240510,140200,579238355,3095,3095,3095,3095,0
20240510,140100,579238355,3095,3095,3095,3095,0
20240510,140000,579238355,3095,3095,3095,3095,0
20240510,135900,579238355,3095,3095,3095,3095,0
20240510,135800,579238355,3095,3095,3095,3095,0
20240510,135700,579238355,3095,3095,3095,3095,0
20240510,135600,579238355,3095,3095,3095,3095,0
20240510,135500,579238355,3095,3100,3100,3095,2080
20240510,135400,572799685,3100,3100,3100,3100,5
20240510,135300,572784185,3105,3105,3105,3105,3
20240510,135200,572774870,3095,3100,3100,3095,999
20240510,135100,569678260,3095,3095,3095,3095,100
20240510,135000,569368760,3095,3100,3100,3095,3502
20240510,134900,558530060,3100,3100,3100,3095,257
20240510,134800,557734110,3100,3100,3100,3100,7
20240510,134700,557712410,3100,3100,3100,3100,56
20240510,134600,557538810,3100,3100,3100,3100,204
20240510,134500,556906410,3095,3095,3095,3095,0
20240510,134400,556906410,3095,3095,3095,3095,0
20240510,134300,556906410,3095,3095,3095,3095,231
20240510,134200,556191465,3095,3095,3095,3095,0
20240510,134100,556191465,3095,3095,3095,3095,0
20240510,134000,556191465,3095,3095,3095,3095,0
20240510,133900,556191465,3095,3100,3100,3095,345
20240510,133800,555123665,3095,3095,3095,3095,90
20240510,133700,554845115,3100,3100,3100,3100,0
20240510,133600,554845115,3100,3100,3100,3100,2
20240510,133500,554838915,3095,3095,3095,3095,5
20240510,133400,554823440,3095,3100,3100,3095,479
20240510,133300,553338775,3100,3100,3100,3100,1
20240510,133200,553335675,3095,3095,3095,3095,1
20240510,133100,553332580,3100,3100,3100,3100,300
20240510,133000,552402580,3100,3100,3100,3100,220
20240510,132900,551720580,3095,3095,3095,3095,0
20240510,132800,551720580,3095,3095,3095,3095,258
20240510,132700,550922070,3100,3100,3100,3100,2
20240510,132600,550915870,3100,3100,3100,3100,0
20240510,132500,550915870,3100,3100,3100,3100,0
20240510,132400,550915870,3100,3100,3100,3100,329
20240510,132300,549895970,3105,3105,3105,3105,0
20240510,132200,549895970,3105,3105,3105,3105,0
20240510,132100,549895970,3105,3105,3105,3105,0
20240510,132000,549895970,3105,3105,3105,3105,97
20240510,131900,549594785,3105,3105,3105,3105,234
20240510,131800,548868215,3110,3110,3110,3110,20
20240510,131700,548806015,3110,3110,3110,3110,0
20240510,131600,548806015,3110,3110,3110,3110,0
20240510,131500,548806015,3110,3110,3110,3110,1
20240510,131400,548802905,3110,3110,3110,3110,53
20240510,131300,548638075,3095,3095,3095,3090,8001
20240510,131200,523912075,3110,3100,3110,3100,10000
20240510,131100,492870690,3095,3095,3095,3095,853
20240510,131000,490230655,3095,3095,3095,3095,0
20240510,130900,490230655,3095,3095,3095,3095,100
20240510,130800,489921155,3095,3095,3095,3095,32
20240510,130700,489822115,3095,3095,3095,3095,82
20240510,130600,489568325,3095,3095,3095,3095,2
20240510,130500,489562135,3095,3095,3095,3095,1582
20240510,130400,484665845,3095,3095,3095,3095,500
20240510,130300,483118345,3095,3100,3100,3095,820
20240510,130200,480580345,3100,3100,3100,3100,0
20240510,130100,480580345,3100,3100,3100,3100,0
20240510,130000,480580345,3100,3100,3100,3100,0
20240510,125900,480580345,3100,3100,3100,3100,0
20240510,125800,480580345,3100,3100,3100,3100,5
20240510,125700,480564845,3100,3100,3100,3100,550
20240510,125600,478859845,3105,3105,3105,3105,1
20240510,125500,478856740,3100,3100,3100,3100,335
20240510,125400,477818240,3095,3095,3095,3095,0
20240510,125300,477818240,3095,3095,3095,3095,330
20240510,125200,476796890,3095,3095,3095,3095,399
20240510,125100,475561985,3095,3095,3095,3095,1
20240510,125000,475558890,3095,3095,3095,3095,0
20240510,124900,475558890,3095,3095,3095,3095,10
20240510,124800,475527940,3095,3100,3100,3095,51
20240510,124700,475370090,3100,3100,3100,3100,104
20240510,124600,475047690,3100,3100,3100,3100,1160
20240510,124500,471451690,3100,3100,3100,3100,401
20240510,124400,470208590,3105,3105,3105,3105,416
20240510,124300,468916910,3100,3100,3100,3100,0
20240510,124200,468916910,3100,3100,3100,3100,0
20240510,124100,468916910,3100,3100,3100,3100,0
20240510,124000,468916910,3100,3100,3100,3095,3513
20240510,123900,458026660,3095,3095,3095,3095,100
20240510,123800,457717160,3095,3095,3095,3095,0
20240510,123700,457717160,3095,3095,3095,3095,0
20240510,123600,457717160,3095,3100,3100,3095,204
20240510,123500,457084810,3100,3095,3100,3095,43
20240510,123400,456951525,3095,3095,3095,3095,209
20240510,123300,456304670,3095,3095,3095,3095,0
20240510,123200,456304670,3095,3095,3100,3090,416
20240510,123100,455017150,3095,3095,3095,3095,0
20240510,123000,455017150,3095,3095,3095,3095,1000
20240510,122900,451922150,3095,3095,3095,3090,2104
20240510,122800,445420270,3095,3095,3095,3095,418
20240510,122700,444126560,3090,3090,3090,3090,0
20240510,122600,444126560,3090,3095,3095,3090,110
20240510,122500,443786560,3095,3095,3095,3095,2
20240510,122400,443780370,3095,3095,3095,3095,1515
20240510,122300,439091445,3095,3095,3095,3095,95
20240510,122200,438797420,3095,3095,3095,3095,0
20240510,122100,438797420,3095,3095,3095,3095,1
20240510,122000,438794325,3095,3095,3095,3095,1486
20240510,121900,434195155,3095,3095,3095,3095,0
20240510,121800,434195155,3095,3095,3095,3095,56
20240510,121700,434021835,3095,3095,3095,3095,1412
20240510,121600,429651695,3100,3095,3100,3095,1369
20240510,121500,425414615,3095,3095,3095,3095,0
20240510,121400,425414615,3095,3095,3095,3095,0
20240510,121300,425414615,3095,3095,3095,3095,0
20240510,121200,425414615,3095,3095,3095,3095,200
20240510,121100,424795615,3095,3095,3095,3095,0
20240510,121000,424795615,3095,3095,3095,3095,2954
20240510,120900,415652985,3095,3095,3095,3095,320
20240510,120800,414662585,3100,3100,3100,3100,702
20240510,120700,412486385,3100,3100,3100,3100,80
20240510,120600,412238385,3105,3105,3105,3105,1
20240510,120500,412235280,3105,3105,3105,3105,0
20240510,120400,412235280,3105,3105,3105,3105,1
20240510,120300,412232175,3100,3100,3100,3100,127
20240510,120200,411838475,3105,3105,3105,3105,0
20240510,120100,411838475,3105,3105,3105,3105,0
20240510,120000,411838475,3105,3105,3105,3105,1
20240510,115900,411835370,3100,3100,3100,3100,2
20240510,115800,411829170,3100,3100,3100,3100,1
20240510,115700,411826070,3100,3100,3100,3100,2479
20240510,115600,404141170,3100,3105,3105,3100,3
20240510,115500,404131865,3105,3105,3105,3105,11
20240510,115400,404097710,3105,3105,3105,3105,0
20240510,115300,404097710,3105,3105,3105,3105,74
20240510,115200,403867940,3105,3105,3105,3105,200
20240510,115100,403246940,3110,3110,3110,3110,14
20240510,115000,403203400,3110,3110,3110,3110,8
20240510,114900,403178520,3110,3110,3110,3110,0
20240510,114800,403178520,3110,3110,3110,3110,1
20240510,114700,403175410,3100,3100,3100,3100,168
20240510,114600,402654610,3105,3105,3105,3105,6
20240510,114500,402635980,3110,3110,3110,3110,0
20240510,114400,402635980,3110,3110,3110,3110,0
20240510,114300,402635980,3110,3110,3110,3110,50
20240510,114200,402480480,3105,3105,3105,3105,0
20240510,114100,402480480,3105,3105,3105,3105,0
20240510,114000,402480480,3105,3105,3105,3105,100
20240510,113900,402169980,3105,3105,3105,3105,20
20240510,113800,402107880,3110,3105,3110,3105,413
20240510,113700,400825015,3105,3105,3105,3105,0
20240510,113600,400825015,3105,3105,3105,3105,6
20240510,113500,400806385,3100,3100,3100,3100,179
20240510,113400,400251485,3100,3100,3100,3100,0
20240510,113300,400251485,3100,3100,3100,3100,0
20240510,113200,400251485,3100,3100,3100,3100,0
20240510,113100,400251485,3100,3100,3100,3100,859
20240510,113000,397588585,3100,3100,3100,3100,116
20240510,112900,397228985,3100,3100,3100,3100,0
20240510,112800,397228985,3100,3100,3100,3100,100
20240510,112700,396918985,3095,3095,3095,3095,0
20240510,112600,396918985,3095,3100,3100,3095,731
20240510,112500,394653425,3100,3100,3100,3100,0
20240510,112400,394653425,3100,3100,3100,3100,0
20240510,112300,394653425,3100,3100,3100,3100,0
20240510,112200,394653425,3100,3100,3100,3100,0
20240510,112100,394653425,3100,3100,3100,3100,30
20240510,112000,394560425,3095,3095,3095,3095,0
20240510,111900,394560425,3095,3095,3095,3095,1
20240510,111800,394557330,3105,3105,3105,3105,1
20240510,111700,394554225,3095,3100,3100,3095,2481
20240510,111600,386867125,3100,3100,3100,3100,829
20240510,111500,384297225,3105,3100,3105,3100,2859
20240510,111400,375420060,3105,3105,3105,3105,13
20240510,111300,375379695,3105,3105,3105,3105,10
20240510,111200,375348645,3100,3105,3105,3100,1100
20240510,111100,371938395,3105,3105,3105,3105,74
20240510,111000,371708625,3105,3105,3105,3105,0
20240510,110900,371708625,3105,3105,3105,3105,644
20240510,110800,369709005,3100,3100,3100,3100,602
20240510,110700,367842805,3100,3095,3100,3095,534
20240510,110600,366190070,3095,3095,3095,3095,0
20240510,110500,366190070,3095,3100,3100,3095,731
20240510,110400,363927565,3105,3105,3105,3105,0
20240510,110300,363927565,3105,3105,3105,3105,6
20240510,110200,363908935,3105,3100,3105,3100,1229
20240510,110100,360099030,3095,3095,3095,3095,500
20240510,110000,358551530,3095,3095,3100,3095,899
20240510,105900,355769120,3095,3095,3095,3095,22
20240510,105800,355701030,3095,3095,3095,3095,0
20240510,105700,355701030,3095,3095,3095,3090,1800
20240510,105600,350137530,3095,3095,3095,3095,2124
20240510,105500,343563750,3095,3095,3095,3095,1789
20240510,105400,338026795,3095,3095,3095,3095,321
20240510,105300,337033300,3090,3090,3090,3090,1819
20240510,105200,331412590,3090,3090,3090,3090,52
20240510,105100,331251910,3095,3095,3095,3095,214
20240510,105000,330589580,3090,3090,3090,3090,1111
20240510,104900,327156590,3090,3095,3095,3090,1237
20240510,104800,323334250,3090,3100,3100,3090,728
20240510,104700,321084230,3100,3100,3100,3100,0
20240510,104600,321084230,3100,3100,3100,3100,12
20240510,104500,321047030,3100,3105,3105,3095,1040
20240510,104400,317828000,3105,3105,3105,3105,142
20240510,104300,317387090,3105,3095,3105,3095,2003
20240510,104200,311187775,3095,3095,3095,3095,24
20240510,104100,311113495,3095,3095,3095,3095,0
20240510,104000,311113495,3095,3095,3095,3095,0
20240510,103900,311113495,3095,3095,3095,3095,48
20240510,103800,310964935,3095,3100,3100,3095,1659
20240510,103700,305822215,3095,3095,3095,3095,5246
20240510,103600,289585845,3095,3095,3095,3095,1220
20240510,103500,285809945,3095,3095,3095,3095,0
20240510,103400,285809945,3095,3100,3100,3095,17
20240510,103300,285757255,3100,3100,3100,3100,214
20240510,103200,285093855,3100,3095,3100,3095,219
20240510,103100,284415255,3100,3100,3100,3100,222
20240510,103000,283727055,3100,3100,3100,3100,40
20240510,102900,283603055,3100,3100,3100,3100,62
20240510,102800,283410855,3100,3100,3100,3100,3059
20240510,102700,273927955,3105,3105,3105,3105,40
20240510,102600,273803755,3105,3105,3105,3105,0
20240510,102500,273803755,3105,3105,3105,3105,121
20240510,102400,273428050,3110,3110,3110,3110,2
20240510,102300,273421830,3115,3115,3115,3115,0
20240510,102200,273421830,3115,3110,3115,3110,11
20240510,102100,273387615,3110,3120,3120,3110,63
20240510,102000,273191655,3120,3120,3120,3120,0
20240510,101900,273191655,3120,3105,3120,3105,1236
20240510,101800,269353860,3120,3120,3120,3120,5
20240510,101700,269338260,3125,3125,3125,3125,320
20240510,101600,268338260,3125,3125,3125,3125,0
20240510,101500,268338260,3125,3125,3125,3125,0
20240510,101400,268338260,3125,3125,3125,3125,163
20240510,101300,267828885,3125,3125,3125,3125,1
20240510,101200,267825760,3105,3105,3105,3105,612
20240510,101100,265925500,3105,3110,3110,3105,40
20240510,101000,265801175,3110,3125,3125,3110,1568
20240510,100900,260923300,3125,3125,3125,3125,2335
20240510,100800,253626425,3110,3110,3110,3110,0
20240510,100700,253626425,3110,3110,3110,3110,0
20240510,100600,253626425,3110,3110,3110,3110,443
20240510,100500,252248695,3110,3100,3110,3100,110
20240510,100400,251907595,3105,3115,3115,3105,865
20240510,100300,249220665,3125,3125,3125,3115,227
20240510,100200,248513490,3125,3125,3125,3125,81
20240510,100100,248260365,3125,3125,3125,3125,1
20240510,100000,248257240,3125,3125,3125,3125,24
20240510,095900,248182240,3125,3120,3125,3105,1007
20240510,095800,245040390,3120,3120,3120,3120,50
20240510,095700,244884390,3120,3110,3120,3110,671
20240510,095600,242794350,3110,3100,3110,3100,831
20240510,095500,240210630,3095,3100,3100,3095,168
20240510,095400,239690320,3095,3100,3100,3095,316
20240510,095300,238711220,3100,3100,3100,3100,2559
20240510,095200,230778320,3100,3095,3100,3095,25
20240510,095100,230700895,3100,3100,3100,3095,719
20240510,095000,228472015,3100,3100,3100,3100,200
20240510,094900,227852015,3100,3100,3100,3095,1739
20240510,094800,222466310,3100,3100,3100,3100,705
20240510,094700,220280810,3100,3110,3110,3095,2559
20240510,094600,212342750,3110,3110,3110,3110,113
20240510,094500,211991320,3110,3110,3110,3110,540
20240510,094400,210311920,3110,3115,3115,3110,1700
20240510,094300,205024410,3110,3115,3115,3110,1441
20240510,094200,200541340,3115,3130,3130,3115,9054
20240510,094100,172276715,3135,3140,3140,3135,508
20240510,094000,170684125,3140,3140,3140,3140,37
20240510,093900,170567945,3140,3140,3140,3140,8
20240510,093800,170542825,3135,3135,3135,3135,0
20240510,093700,170542825,3135,3135,3135,3135,500
20240510,093600,168975325,3135,3135,3135,3135,745
20240510,093500,166639750,3135,3135,3135,3135,895
20240510,093400,163833925,3135,3135,3135,3135,2
20240510,093300,163827655,3130,3130,3130,3130,2181
20240510,093200,157001125,3130,3135,3135,3130,321
20240510,093100,155995290,3135,3130,3135,3130,130
20240510,093000,155588240,3130,3135,3140,3130,3541
20240510,092900,144495670,3135,3135,3135,3135,0
20240510,092800,144495670,3135,3135,3135,3135,47
20240510,092700,144348325,3135,3140,3140,3135,2492
20240510,092600,136535405,3135,3160,3160,3135,8254
20240510,092500,110549635,3160,3160,3160,3160,2550
20240510,092400,102491635,3165,3170,3170,3165,2330
20240510,092300,95112025,3170,3170,3170,3170,345
20240510,092200,94018375,3160,3170,3170,3160,1450
20240510,092100,89431875,3170,3170,3170,3160,2787
20240510,092000,80599115,3170,3185,3185,3170,27
20240510,091900,80513510,3185,3175,3185,3175,1276
20240510,091800,76456190,3180,3180,3180,3180,0
20240510,091700,76456190,3180,3175,3180,3175,479
20240510,091600,74933780,3180,3170,3180,3160,4444
20240510,091500,60887255,3170,3170,3170,3170,1826
20240510,091400,55098835,3160,3160,3160,3160,377
20240510,091300,53907515,3155,3155,3155,3155,2475
20240510,091200,46098890,3155,3155,3165,3155,698
20240510,091100,43894215,3160,3160,3160,3160,500
20240510,091000,42314215,3155,3155,3155,3155,253
20240510,090900,41516000,3150,3150,3150,3150,0
20240510,090800,41516000,3150,3150,3150,3150,1708
20240510,090700,36135800,3165,3165,3165,3150,633
20240510,090600,34132700,3165,3165,3165,3165,149
20240510,090500,33661115,3160,3160,3160,3155,192
20240510,090400,33055145,3145,3160,3160,3145,2174
20240510,090300,26202320,3150,3185,3185,3150,4723
20240510,090200,11296040,3190,3205,3240,3190,1216
20240510,090100,7407290,3205,3200,3205,3200,647
20240510,090000,5336655,3240,3245,3245,3200,1666