KissMeData/065650/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,194000,1012459736,1510,1510,1510,1510,8790
20240510,193900,1012459736,1510,1510,1510,1510,0
20240510,193800,1012459736,1510,1510,1510,1510,0
20240510,193700,1012459736,1510,1510,1510,1510,0
20240510,193600,1012459736,1510,1510,1510,1510,0
20240510,193500,1012459736,1510,1510,1510,1510,0
20240510,193400,1012459736,1510,1510,1510,1510,0
20240510,193300,1012459736,1510,1510,1510,1510,0
20240510,193200,1012459736,1510,1510,1510,1510,0
20240510,193100,1012459736,1510,1510,1510,1510,0
20240510,193000,1012459736,1510,1510,1510,1510,0
20240510,192900,1012459736,1510,1510,1510,1510,0
20240510,192800,1012459736,1510,1510,1510,1510,0
20240510,192700,1012459736,1510,1510,1510,1510,0
20240510,192600,1012459736,1510,1510,1510,1510,0
20240510,192500,1012459736,1510,1510,1510,1510,0
20240510,192400,1012459736,1510,1510,1510,1510,0
20240510,192300,1012459736,1510,1510,1510,1510,0
20240510,192200,1012459736,1510,1510,1510,1510,0
20240510,192100,1012459736,1510,1510,1510,1510,0
20240510,192000,1012459736,1510,1510,1510,1510,0
20240510,191900,1012459736,1510,1510,1510,1510,0
20240510,191800,1012459736,1510,1510,1510,1510,0
20240510,191700,1012459736,1510,1510,1510,1510,0
20240510,191600,1012459736,1510,1510,1510,1510,0
20240510,191500,1012459736,1510,1510,1510,1510,0
20240510,191400,1012459736,1510,1510,1510,1510,0
20240510,191300,1012459736,1510,1510,1510,1510,0
20240510,191200,1012459736,1510,1510,1510,1510,0
20240510,191100,1012459736,1510,1510,1510,1510,0
20240510,191000,1012459736,1510,1510,1510,1510,8790
20240510,190900,1012459736,1510,1510,1510,1510,0
20240510,190800,1012459736,1510,1510,1510,1510,0
20240510,190700,1012459736,1510,1510,1510,1510,0
20240510,190600,1012459736,1510,1510,1510,1510,0
20240510,190500,1012459736,1510,1510,1510,1510,0
20240510,190400,1012459736,1510,1510,1510,1510,0
20240510,190300,1012459736,1510,1510,1510,1510,0
20240510,190200,1012459736,1510,1510,1510,1510,0
20240510,190100,1012459736,1510,1510,1510,1510,0
20240510,190000,1012459736,1510,1510,1510,1510,0
20240510,185900,1012459736,1510,1510,1510,1510,0
20240510,185800,1012459736,1510,1510,1510,1510,0
20240510,185700,1012459736,1510,1510,1510,1510,0
20240510,185600,1012459736,1510,1510,1510,1510,0
20240510,185500,1012459736,1510,1510,1510,1510,0
20240510,185400,1012459736,1510,1510,1510,1510,0
20240510,185300,1012459736,1510,1510,1510,1510,0
20240510,185200,1012459736,1510,1510,1510,1510,0
20240510,185100,1012459736,1510,1510,1510,1510,0
20240510,185000,1012459736,1510,1510,1510,1510,0
20240510,184900,1012459736,1510,1510,1510,1510,0
20240510,184800,1012459736,1510,1510,1510,1510,0
20240510,184700,1012459736,1510,1510,1510,1510,0
20240510,184600,1012459736,1510,1510,1510,1510,0
20240510,184500,1012459736,1510,1510,1510,1510,0
20240510,184400,1012459736,1510,1510,1510,1510,0
20240510,184300,1012459736,1510,1510,1510,1510,0
20240510,184200,1012459736,1510,1510,1510,1510,0
20240510,184100,1012459736,1510,1510,1510,1510,0
20240510,184000,1012459736,1510,1510,1510,1510,8790
20240510,183900,1012459736,1510,1510,1510,1510,0
20240510,183800,1012459736,1510,1510,1510,1510,0
20240510,183700,1012459736,1510,1510,1510,1510,0
20240510,183600,1012459736,1510,1510,1510,1510,0
20240510,183500,1012459736,1510,1510,1510,1510,0
20240510,183400,1012459736,1510,1510,1510,1510,0
20240510,183300,1012459736,1510,1510,1510,1510,0
20240510,183200,1012459736,1510,1510,1510,1510,0
20240510,183100,1012459736,1510,1510,1510,1510,0
20240510,183000,1012459736,1510,1510,1510,1510,0
20240510,182900,1012459736,1510,1510,1510,1510,0
20240510,182800,1012459736,1510,1510,1510,1510,0
20240510,182700,1012459736,1510,1510,1510,1510,0
20240510,182600,1012459736,1510,1510,1510,1510,0
20240510,182500,1012459736,1510,1510,1510,1510,0
20240510,182400,1012459736,1510,1510,1510,1510,0
20240510,182300,1012459736,1510,1510,1510,1510,0
20240510,182200,1012459736,1510,1510,1510,1510,0
20240510,182100,1012459736,1510,1510,1510,1510,0
20240510,182000,1012459736,1510,1510,1510,1510,0
20240510,181900,1012459736,1510,1510,1510,1510,0
20240510,181800,1012459736,1510,1510,1510,1510,0
20240510,181700,1012459736,1510,1510,1510,1510,0
20240510,181600,1012459736,1510,1510,1510,1510,0
20240510,181500,1012459736,1510,1510,1510,1510,0
20240510,181400,1012459736,1510,1510,1510,1510,0
20240510,181300,1012459736,1510,1510,1510,1510,0
20240510,181200,1012459736,1510,1510,1510,1510,0
20240510,181100,1012459736,1510,1510,1510,1510,0
20240510,181000,1012459736,1510,1510,1510,1510,8790
20240510,180900,1012459736,1510,1510,1510,1510,0
20240510,180800,1012459736,1510,1510,1510,1510,0
20240510,180700,1012459736,1510,1510,1510,1510,0
20240510,180600,1012459736,1510,1510,1510,1510,0
20240510,180500,1012459736,1510,1510,1510,1510,0
20240510,180400,1012459736,1510,1510,1510,1510,0
20240510,180300,1012459736,1510,1510,1510,1510,0
20240510,180200,1012459736,1510,1510,1510,1510,0
20240510,180100,1012459736,1510,1510,1510,1510,0
20240510,180000,1012459736,1510,1510,1510,1510,0
20240510,175900,1012459736,1510,1510,1510,1510,0
20240510,175800,1012459736,1510,1510,1510,1510,0
20240510,175700,1012459736,1510,1510,1510,1510,0
20240510,175600,1012459736,1510,1510,1510,1510,0
20240510,175500,1012459736,1510,1510,1510,1510,0
20240510,175400,1012459736,1510,1510,1510,1510,0
20240510,175300,1012459736,1510,1510,1510,1510,0
20240510,175200,1012459736,1510,1510,1510,1510,0
20240510,175100,1012459736,1510,1510,1510,1510,0
20240510,175000,1012459736,1510,1510,1510,1510,0
20240510,174900,1012459736,1510,1510,1510,1510,0
20240510,174800,1012459736,1510,1510,1510,1510,0
20240510,174700,1012459736,1510,1510,1510,1510,0
20240510,174600,1012459736,1510,1510,1510,1510,0
20240510,174500,1012459736,1510,1510,1510,1510,0
20240510,174400,1012459736,1510,1510,1510,1510,0
20240510,174300,1012459736,1510,1510,1510,1510,0
20240510,174200,1012459736,1510,1510,1510,1510,0
20240510,174100,1012459736,1510,1510,1510,1510,0
20240510,174000,1012459736,1510,1510,1510,1510,8790
20240510,173900,1012459736,1510,1510,1510,1510,0
20240510,173800,1012459736,1510,1510,1510,1510,0
20240510,173700,1012459736,1510,1510,1510,1510,0
20240510,173600,1012459736,1510,1510,1510,1510,0
20240510,173500,1012459736,1510,1510,1510,1510,0
20240510,173400,1012459736,1510,1510,1510,1510,0
20240510,173300,1012459736,1510,1510,1510,1510,0
20240510,173200,1012459736,1510,1510,1510,1510,0
20240510,173100,1012459736,1510,1510,1510,1510,0
20240510,173000,1012459736,1510,1510,1510,1510,0
20240510,172900,1012459736,1510,1510,1510,1510,0
20240510,172800,1012459736,1510,1510,1510,1510,0
20240510,172700,1012459736,1510,1510,1510,1510,0
20240510,172600,1012459736,1510,1510,1510,1510,0
20240510,172500,1012459736,1510,1510,1510,1510,0
20240510,172400,1012459736,1510,1510,1510,1510,0
20240510,172300,1012459736,1510,1510,1510,1510,0
20240510,172200,1012459736,1510,1510,1510,1510,0
20240510,172100,1012459736,1510,1510,1510,1510,0
20240510,172000,1012459736,1510,1510,1510,1510,0
20240510,171900,1012459736,1510,1510,1510,1510,0
20240510,171800,1012459736,1510,1510,1510,1510,0
20240510,171700,1012459736,1510,1510,1510,1510,0
20240510,171600,1012459736,1510,1510,1510,1510,0
20240510,171500,1012459736,1510,1510,1510,1510,0
20240510,171400,1012459736,1510,1510,1510,1510,0
20240510,171300,1012459736,1510,1510,1510,1510,0
20240510,171200,1012459736,1510,1510,1510,1510,0
20240510,171100,1012459736,1510,1510,1510,1510,0
20240510,171000,1012459736,1510,1510,1510,1510,8790
20240510,170900,1012459736,1510,1510,1510,1510,0
20240510,170800,1012459736,1510,1510,1510,1510,0
20240510,170700,1012459736,1510,1510,1510,1510,0
20240510,170600,1012459736,1510,1510,1510,1510,0
20240510,170500,1012459736,1510,1510,1510,1510,0
20240510,170400,1012459736,1510,1510,1510,1510,0
20240510,170300,1012459736,1510,1510,1510,1510,0
20240510,170200,1012459736,1510,1510,1510,1510,0
20240510,170100,1012459736,1510,1510,1510,1510,0
20240510,170000,1012459736,1510,1510,1510,1510,0
20240510,165900,1012459736,1510,1510,1510,1510,0
20240510,165800,1012459736,1510,1510,1510,1510,0
20240510,165700,1012459736,1510,1510,1510,1510,0
20240510,165600,1012459736,1510,1510,1510,1510,0
20240510,165500,1012459736,1510,1510,1510,1510,0
20240510,165400,1012459736,1510,1510,1510,1510,0
20240510,165300,1012459736,1510,1510,1510,1510,0
20240510,165200,1012459736,1510,1510,1510,1510,0
20240510,165100,1012459736,1510,1510,1510,1510,0
20240510,165000,1012459736,1510,1510,1510,1510,0
20240510,164900,1012459736,1510,1510,1510,1510,0
20240510,164800,1012459736,1510,1510,1510,1510,0
20240510,164700,1012459736,1510,1510,1510,1510,0
20240510,164600,1012459736,1510,1510,1510,1510,0
20240510,164500,1012459736,1510,1510,1510,1510,0
20240510,164400,1012459736,1510,1510,1510,1510,0
20240510,164300,1012459736,1510,1510,1510,1510,0
20240510,164200,1012459736,1510,1510,1510,1510,0
20240510,164100,1012459736,1510,1510,1510,1510,0
20240510,164000,1012459736,1510,1510,1510,1510,8790
20240510,163900,1012459736,1510,1510,1510,1510,0
20240510,163800,1012459736,1510,1510,1510,1510,0
20240510,163700,1012459736,1510,1510,1510,1510,0
20240510,163600,1012459736,1510,1510,1510,1510,0
20240510,163500,1012459736,1510,1510,1510,1510,0
20240510,163400,1012459736,1510,1510,1510,1510,0
20240510,163300,1012459736,1510,1510,1510,1510,0
20240510,163200,1012459736,1510,1510,1510,1510,0
20240510,163100,1012459736,1510,1510,1510,1510,0
20240510,163000,1012459736,1510,1510,1510,1510,0
20240510,162900,1012459736,1510,1510,1510,1510,0
20240510,162800,1012459736,1510,1510,1510,1510,0
20240510,162700,1012459736,1510,1510,1510,1510,0
20240510,162600,1012459736,1510,1510,1510,1510,0
20240510,162500,1012459736,1510,1510,1510,1510,0
20240510,162400,1012459736,1510,1510,1510,1510,0
20240510,162300,1012459736,1510,1510,1510,1510,0
20240510,162200,1012459736,1510,1510,1510,1510,0
20240510,162100,1012459736,1510,1510,1510,1510,0
20240510,162000,1012459736,1510,1510,1510,1510,0
20240510,161900,1012459736,1510,1510,1510,1510,0
20240510,161800,1012459736,1510,1510,1510,1510,0
20240510,161700,1012459736,1510,1510,1510,1510,0
20240510,161600,1012459736,1510,1510,1510,1510,0
20240510,161500,1012459736,1510,1510,1510,1510,0
20240510,161400,1012459736,1510,1510,1510,1510,0
20240510,161300,1012459736,1510,1510,1510,1510,0
20240510,161200,1012459736,1510,1510,1510,1510,0
20240510,161100,1012459736,1510,1510,1510,1510,0
20240510,161000,1012459736,1510,1510,1510,1510,8790
20240510,160900,1012459736,1510,1510,1510,1510,0
20240510,160800,1012459736,1510,1510,1510,1510,0
20240510,160700,1012459736,1510,1510,1510,1510,0
20240510,160600,1012459736,1510,1510,1510,1510,0
20240510,160500,1012459736,1510,1510,1510,1510,0
20240510,160400,1012459736,1510,1510,1510,1510,0
20240510,160300,1012459736,1510,1510,1510,1510,0
20240510,160200,1012459736,1510,1510,1510,1510,0
20240510,160100,1012459736,1510,1510,1510,1510,0
20240510,160000,1012459736,1510,1510,1510,1510,0
20240510,155900,1012459736,1510,1510,1510,1510,0
20240510,155800,1012459736,1510,1510,1510,1510,0
20240510,155700,1012459736,1510,1510,1510,1510,0
20240510,155600,1012459736,1510,1510,1510,1510,0
20240510,155500,1012459736,1510,1510,1510,1510,0
20240510,155400,1012459736,1510,1510,1510,1510,0
20240510,155300,1012459736,1510,1510,1510,1510,0
20240510,155200,1012459736,1510,1510,1510,1510,0
20240510,155100,1012459736,1510,1510,1510,1510,0
20240510,155000,1012459736,1510,1510,1510,1510,0
20240510,154900,1012459736,1510,1510,1510,1510,0
20240510,154800,1012459736,1510,1510,1510,1510,0
20240510,154700,1012459736,1510,1510,1510,1510,0
20240510,154600,1012459736,1510,1510,1510,1510,0
20240510,154500,1012459736,1510,1510,1510,1510,0
20240510,154400,1012459736,1510,1510,1510,1510,0
20240510,154300,1012459736,1510,1510,1510,1510,0
20240510,154200,1012459736,1510,1510,1510,1510,0
20240510,154100,1012459736,1510,1510,1510,1510,0
20240510,154000,1012459736,1510,1510,1510,1510,8790
20240510,153900,1012459736,1510,1510,1510,1510,0
20240510,153800,1012459736,1510,1510,1510,1510,0
20240510,153700,1012459736,1510,1510,1510,1510,0
20240510,153600,1012459736,1510,1510,1510,1510,0
20240510,153500,1012459736,1510,1510,1510,1510,0
20240510,153400,1012459736,1510,1510,1510,1510,0
20240510,153300,1012459736,1510,1510,1510,1510,0
20240510,153200,1012459736,1510,1510,1510,1510,0
20240510,153100,1012459736,1510,1510,1510,1510,0
20240510,153000,1012459736,1510,1510,1510,1510,8790
20240510,152900,999186836,1512,1512,1512,1512,0
20240510,152800,999186836,1512,1512,1512,1512,0
20240510,152700,999186836,1512,1512,1512,1512,0
20240510,152600,999186836,1512,1512,1512,1512,0
20240510,152500,999186836,1512,1512,1512,1512,0
20240510,152400,999186836,1512,1512,1512,1512,0
20240510,152300,999186836,1512,1512,1512,1512,0
20240510,152200,999186836,1512,1512,1512,1512,0
20240510,152100,999186836,1512,1512,1512,1512,0
20240510,152000,999186836,1512,1512,1512,1512,0
20240510,151900,999186836,1512,1518,1518,1512,855
20240510,151800,997892917,1519,1518,1519,1518,3980
20240510,151700,991849297,1520,1517,1520,1513,6100
20240510,151600,982595781,1526,1526,1526,1526,3
20240510,151500,982591203,1527,1512,1527,1512,21814
20240510,151400,949374714,1512,1512,1512,1512,0
20240510,151300,949374714,1512,1513,1513,1512,150
20240510,151200,949147884,1514,1514,1514,1514,0
20240510,151100,949147884,1514,1515,1515,1514,935
20240510,151000,947731389,1524,1524,1524,1524,0
20240510,150900,947731389,1524,1524,1524,1524,0
20240510,150800,947731389,1524,1524,1524,1524,30
20240510,150700,947685669,1515,1523,1524,1515,1419
20240510,150600,945533071,1523,1523,1523,1523,400
20240510,150500,944923871,1523,1523,1523,1523,2
20240510,150400,944920825,1523,1515,1523,1515,19
20240510,150300,944891968,1523,1523,1523,1523,1
20240510,150200,944890445,1523,1523,1523,1523,0
20240510,150100,944890445,1523,1523,1523,1523,1
20240510,150000,944888922,1523,1523,1523,1523,0
20240510,145900,944888922,1523,1523,1523,1523,0
20240510,145800,944888922,1523,1523,1523,1523,0
20240510,145700,944888922,1523,1523,1523,1523,0
20240510,145600,944888922,1523,1523,1523,1523,500
20240510,145500,944127422,1523,1521,1523,1521,1000
20240510,145400,942605328,1523,1515,1523,1515,143
20240510,145300,942388499,1523,1523,1523,1523,1000
20240510,145200,940865499,1523,1523,1523,1523,137
20240510,145100,940656848,1513,1513,1513,1512,4043
20240510,145000,934543018,1515,1517,1517,1515,1078
20240510,144900,932908838,1517,1520,1520,1517,3823
20240510,144800,927104294,1524,1521,1524,1520,1289
20240510,144700,925144830,1524,1524,1524,1524,144
20240510,144600,924925374,1526,1526,1526,1526,300
20240510,144500,924467574,1526,1523,1526,1522,2450
20240510,144400,920735990,1524,1524,1524,1524,255
20240510,144300,920347370,1525,1525,1525,1525,0
20240510,144200,920347370,1525,1526,1526,1525,2
20240510,144100,920344319,1527,1527,1527,1527,0
20240510,144000,920344319,1527,1527,1527,1527,0
20240510,143900,920344319,1527,1527,1527,1525,864
20240510,143800,919025053,1527,1528,1528,1527,161
20240510,143700,918779186,1528,1527,1528,1527,200
20240510,143600,918473776,1527,1527,1527,1527,14
20240510,143500,918452398,1526,1528,1528,1526,108
20240510,143400,918287579,1528,1528,1528,1528,462
20240510,143300,917581643,1528,1528,1528,1528,152
20240510,143200,917349387,1525,1524,1525,1524,3090
20240510,143100,912639227,1528,1528,1529,1528,57
20240510,143000,912552109,1529,1529,1529,1529,10
20240510,142900,912536819,1529,1529,1529,1529,0
20240510,142800,912536819,1529,1529,1529,1529,1
20240510,142700,912535290,1529,1529,1529,1529,1200
20240510,142600,910700490,1529,1526,1529,1525,246
20240510,142500,910324890,1529,1529,1529,1529,0
20240510,142400,910324890,1529,1526,1529,1526,109
20240510,142300,910158526,1529,1529,1529,1529,0
20240510,142200,910158526,1529,1530,1530,1529,813
20240510,142100,908914936,1532,1534,1534,1532,2009
20240510,142000,905837130,1526,1532,1532,1526,2283
20240510,141900,902340774,1532,1532,1535,1532,5990
20240510,141800,893155724,1534,1534,1534,1534,16
20240510,141700,893131180,1534,1531,1534,1531,4893
20240510,141600,885633414,1526,1532,1532,1526,249
20240510,141500,885252240,1532,1532,1532,1527,7348
20240510,141400,874029778,1532,1532,1532,1532,200
20240510,141300,873723378,1532,1532,1533,1532,1051
20240510,141200,872113201,1532,1532,1532,1532,1021
20240510,141100,870549029,1532,1532,1532,1532,283
20240510,141000,870115473,1533,1533,1533,1533,200
20240510,140900,869808873,1533,1533,1533,1533,0
20240510,140800,869808873,1533,1533,1533,1533,850
20240510,140700,868505823,1533,1533,1533,1533,450
20240510,140600,867815973,1533,1532,1533,1532,3106
20240510,140500,863055375,1533,1533,1533,1533,0
20240510,140400,863055375,1533,1533,1533,1533,2188
20240510,140300,859701171,1534,1534,1534,1534,0
20240510,140200,859701171,1534,1534,1534,1534,1935
20240510,140100,856732881,1534,1530,1534,1522,3025
20240510,140000,852103266,1534,1530,1534,1530,918
20240510,135900,850695454,1535,1529,1536,1529,3121
20240510,135800,845911602,1530,1529,1530,1529,4382
20240510,135700,839207182,1530,1530,1530,1530,0
20240510,135600,839207182,1530,1520,1530,1518,30061
20240510,135500,793319244,1525,1524,1525,1524,525
20240510,135400,792518621,1525,1520,1525,1519,18000
20240510,135300,765143341,1520,1515,1520,1515,21406
20240510,135200,732693933,1515,1515,1515,1515,98
20240510,135100,732545463,1515,1514,1515,1514,2000
20240510,135000,729516806,1514,1514,1514,1514,300
20240510,134900,729062606,1514,1513,1514,1513,2660
20240510,134800,725036520,1514,1514,1514,1514,0
20240510,134700,725036520,1514,1511,1514,1511,9742
20240510,134600,710314686,1511,1509,1511,1509,1807
20240510,134500,707585818,1508,1503,1509,1503,13000
20240510,134400,688016841,1504,1502,1504,1502,120
20240510,134300,687836521,1502,1501,1502,1501,312
20240510,134200,687368068,1501,1501,1501,1501,0
20240510,134100,687368068,1501,1501,1501,1501,0
20240510,134000,687368068,1501,1501,1501,1501,80
20240510,133900,687247988,1501,1501,1501,1501,190
20240510,133800,686962798,1501,1501,1501,1501,0
20240510,133700,686962798,1501,1501,1501,1501,1000
20240510,133600,685461798,1501,1500,1501,1500,944
20240510,133500,684045465,1500,1500,1500,1500,0
20240510,133400,684045465,1500,1498,1500,1498,1971
20240510,133300,681090442,1498,1491,1498,1491,1048
20240510,133200,679525407,1491,1491,1491,1491,11
20240510,133100,679509006,1490,1490,1490,1490,0
20240510,133000,679509006,1490,1490,1490,1490,0
20240510,132900,679509006,1490,1490,1490,1490,0
20240510,132800,679509006,1490,1490,1490,1490,0
20240510,132700,679509006,1490,1490,1490,1490,114
20240510,132600,679339146,1491,1491,1491,1491,0
20240510,132500,679339146,1491,1491,1491,1491,0
20240510,132400,679339146,1491,1491,1491,1491,546
20240510,132300,678525060,1490,1490,1490,1490,0
20240510,132200,678525060,1490,1490,1490,1490,0
20240510,132100,678525060,1490,1490,1490,1490,1
20240510,132000,678523570,1491,1491,1491,1491,0
20240510,131900,678523570,1491,1491,1491,1491,0
20240510,131800,678523570,1491,1491,1491,1491,0
20240510,131700,678523570,1491,1491,1491,1491,0
20240510,131600,678523570,1491,1491,1491,1491,0
20240510,131500,678523570,1491,1491,1491,1491,0
20240510,131400,678523570,1491,1491,1491,1491,0
20240510,131300,678523570,1491,1491,1491,1491,0
20240510,131200,678523570,1491,1491,1491,1491,45
20240510,131100,678456475,1490,1490,1490,1490,71
20240510,131000,678350685,1490,1491,1491,1490,2131
20240510,130900,675174493,1491,1491,1491,1491,1
20240510,130800,675173002,1490,1490,1490,1490,1871
20240510,130700,672385212,1488,1490,1490,1488,2546
20240510,130600,668593550,1490,1490,1490,1490,1357
20240510,130500,666571620,1488,1491,1491,1488,16681
20240510,130400,641724039,1491,1491,1491,1491,0
20240510,130300,641724039,1491,1491,1491,1491,0
20240510,130200,641724039,1491,1491,1491,1491,110
20240510,130100,641560029,1493,1493,1493,1493,500
20240510,130000,640813529,1493,1493,1493,1493,500
20240510,125900,640067029,1490,1490,1490,1490,0
20240510,125800,640067029,1490,1490,1490,1490,721
20240510,125700,638992739,1497,1497,1497,1497,1
20240510,125600,638991242,1490,1496,1496,1490,40000
20240510,125500,579372242,1494,1494,1494,1494,0
20240510,125400,579372242,1494,1494,1494,1494,0
20240510,125300,579372242,1494,1494,1494,1494,0
20240510,125200,579372242,1494,1494,1494,1494,0
20240510,125100,579372242,1494,1494,1494,1494,0
20240510,125000,579372242,1494,1494,1494,1494,0
20240510,124900,579372242,1494,1494,1494,1494,0
20240510,124800,579372242,1494,1494,1494,1494,0
20240510,124700,579372242,1494,1494,1494,1494,829
20240510,124600,578133716,1493,1493,1493,1493,2000
20240510,124500,575147716,1493,1494,1494,1493,4103
20240510,124400,569019936,1494,1494,1494,1494,100
20240510,124300,568870536,1494,1494,1494,1494,51
20240510,124200,568794342,1494,1494,1494,1494,0
20240510,124100,568794342,1494,1494,1494,1494,200
20240510,124000,568495542,1493,1493,1493,1493,5
20240510,123900,568488077,1493,1494,1494,1493,1374
20240510,123800,566436574,1494,1497,1497,1494,1957
20240510,123700,563511249,1497,1497,1497,1497,0
20240510,123600,563511249,1497,1497,1497,1497,0
20240510,123500,563511249,1497,1497,1497,1497,10
20240510,123400,563496279,1497,1497,1497,1497,0
20240510,123300,563496279,1497,1497,1497,1497,0
20240510,123200,563496279,1497,1500,1500,1497,375
20240510,123100,562934604,1500,1498,1500,1497,1969
20240510,123000,559985967,1500,1500,1500,1500,350
20240510,122900,559460967,1500,1501,1501,1500,250
20240510,122800,559085817,1501,1501,1501,1501,50
20240510,122700,559010767,1501,1501,1501,1501,0
20240510,122600,559010767,1501,1501,1501,1501,0
20240510,122500,559010767,1501,1501,1501,1501,0
20240510,122400,559010767,1501,1501,1501,1501,400
20240510,122300,558410367,1502,1499,1502,1499,500
20240510,122200,557660453,1497,1497,1497,1497,1
20240510,122100,557658956,1497,1497,1497,1497,0
20240510,122000,557658956,1497,1499,1499,1497,12000
20240510,121900,539671971,1499,1499,1499,1499,0
20240510,121800,539671971,1499,1499,1499,1499,0
20240510,121700,539671971,1499,1500,1500,1499,1309
20240510,121600,537709313,1500,1500,1500,1500,0
20240510,121500,537709313,1500,1500,1500,1500,0
20240510,121400,537709313,1500,1500,1500,1500,0
20240510,121300,537709313,1500,1503,1503,1500,1005
20240510,121200,536198813,1500,1500,1500,1500,866
20240510,121100,534899813,1499,1499,1499,1499,0
20240510,121000,534899813,1499,1500,1500,1499,339
20240510,120900,534391411,1500,1500,1500,1500,0
20240510,120800,534391411,1500,1502,1502,1500,393
20240510,120700,533801773,1503,1503,1503,1503,0
20240510,120600,533801773,1503,1503,1503,1503,0
20240510,120500,533801773,1503,1503,1503,1503,100
20240510,120400,533651473,1503,1503,1503,1503,0
20240510,120300,533651473,1503,1503,1503,1503,0
20240510,120200,533651473,1503,1502,1503,1502,33
20240510,120100,533601906,1502,1502,1502,1502,1005
20240510,120000,532092396,1499,1499,1499,1499,0
20240510,115900,532092396,1499,1499,1499,1499,0
20240510,115800,532092396,1499,1499,1499,1499,705
20240510,115700,531035601,1499,1499,1499,1499,0
20240510,115600,531035601,1499,1499,1499,1499,3517
20240510,115500,525763618,1503,1503,1503,1503,0
20240510,115400,525763618,1503,1503,1503,1503,0
20240510,115300,525763618,1503,1503,1503,1503,1
20240510,115200,525762115,1497,1497,1497,1497,0
20240510,115100,525762115,1497,1499,1499,1497,16748
20240510,115000,500688056,1498,1498,1498,1498,0
20240510,114900,500688056,1498,1498,1498,1498,0
20240510,114800,500688056,1498,1498,1498,1498,0
20240510,114700,500688056,1498,1502,1502,1498,10428
20240510,114600,485053690,1502,1502,1502,1502,0
20240510,114500,485053690,1502,1502,1502,1502,0
20240510,114400,485053690,1502,1502,1502,1502,1
20240510,114300,485052188,1500,1500,1500,1500,0
20240510,114200,485052188,1500,1500,1500,1500,0
20240510,114100,485052188,1500,1501,1501,1500,6968
20240510,114000,474600058,1501,1504,1504,1501,2579
20240510,113900,470725962,1505,1505,1505,1505,2107
20240510,113800,467554927,1505,1505,1505,1505,0
20240510,113700,467554927,1505,1505,1505,1505,180
20240510,113600,467284027,1506,1507,1507,1506,658
20240510,113500,466293055,1507,1507,1507,1507,0
20240510,113400,466293055,1507,1507,1507,1507,0
20240510,113300,466293055,1507,1507,1507,1507,0
20240510,113200,466293055,1507,1507,1507,1507,410
20240510,113100,465675185,1509,1509,1509,1509,0
20240510,113000,465675185,1509,1509,1509,1509,0
20240510,112900,465675185,1509,1509,1509,1509,0
20240510,112800,465675185,1509,1509,1509,1509,72
20240510,112700,465566537,1506,1506,1506,1506,0
20240510,112600,465566537,1506,1506,1506,1506,0
20240510,112500,465566537,1506,1506,1506,1506,0
20240510,112400,465566537,1506,1506,1506,1506,0
20240510,112300,465566537,1506,1506,1506,1506,0
20240510,112200,465566537,1506,1506,1506,1506,0
20240510,112100,465566537,1506,1509,1509,1506,13000
20240510,112000,445963021,1509,1509,1509,1509,0
20240510,111900,445963021,1509,1509,1509,1509,0
20240510,111800,445963021,1509,1509,1509,1509,0
20240510,111700,445963021,1509,1509,1509,1509,0
20240510,111600,445963021,1509,1509,1509,1509,0
20240510,111500,445963021,1509,1509,1509,1509,0
20240510,111400,445963021,1509,1509,1509,1509,0
20240510,111300,445963021,1509,1509,1509,1509,907
20240510,111200,444594358,1509,1510,1510,1509,5550
20240510,111100,436218708,1510,1511,1511,1510,373
20240510,111000,435655458,1511,1511,1511,1511,0
20240510,110900,435655458,1511,1511,1511,1511,607
20240510,110800,434738281,1511,1511,1511,1511,0
20240510,110700,434738281,1511,1511,1511,1511,0
20240510,110600,434738281,1511,1511,1511,1511,5
20240510,110500,434730726,1515,1515,1515,1515,0
20240510,110400,434730726,1515,1515,1515,1515,0
20240510,110300,434730726,1515,1515,1515,1515,3
20240510,110200,434726181,1515,1515,1515,1515,0
20240510,110100,434726181,1515,1515,1515,1515,0
20240510,110000,434726181,1515,1515,1515,1515,710
20240510,105900,433650531,1515,1515,1515,1515,13390
20240510,105800,413364681,1510,1512,1512,1510,1960
20240510,105700,410404037,1513,1513,1513,1513,0
20240510,105600,410404037,1513,1513,1513,1513,0
20240510,105500,410404037,1513,1513,1513,1513,0
20240510,105400,410404037,1513,1513,1513,1513,0
20240510,105300,410404037,1513,1513,1513,1513,6
20240510,105200,410394959,1513,1513,1513,1513,44
20240510,105100,410328387,1515,1515,1515,1515,0
20240510,105000,410328387,1515,1515,1515,1515,141
20240510,104900,410114772,1515,1515,1515,1515,1
20240510,104800,410113257,1511,1511,1511,1511,2190
20240510,104700,406804167,1510,1510,1510,1510,0
20240510,104600,406804167,1510,1510,1510,1510,0
20240510,104500,406804167,1510,1510,1510,1510,42
20240510,104400,406740747,1510,1510,1510,1510,200
20240510,104300,406438747,1510,1510,1510,1510,0
20240510,104200,406438747,1510,1510,1510,1510,0
20240510,104100,406438747,1510,1510,1510,1510,0
20240510,104000,406438747,1510,1510,1510,1510,1000
20240510,103900,404928747,1510,1510,1510,1510,0
20240510,103800,404928747,1510,1510,1510,1510,0
20240510,103700,404928747,1510,1510,1510,1510,0
20240510,103600,404928747,1510,1510,1510,1510,0
20240510,103500,404928747,1510,1510,1510,1510,0
20240510,103400,404928747,1510,1510,1510,1510,0
20240510,103300,404928747,1510,1510,1510,1510,0
20240510,103200,404928747,1510,1510,1510,1510,0
20240510,103100,404928747,1510,1510,1510,1510,0
20240510,103000,404928747,1510,1509,1510,1509,405
20240510,102900,404317397,1509,1509,1509,1509,0
20240510,102800,404317397,1509,1509,1509,1509,0
20240510,102700,404317397,1509,1509,1509,1509,100
20240510,102600,404166497,1508,1509,1509,1508,1726
20240510,102500,401562063,1510,1510,1510,1510,0
20240510,102400,401562063,1510,1510,1510,1510,1390
20240510,102300,399463163,1510,1510,1510,1510,0
20240510,102200,399463163,1510,1511,1511,1510,41
20240510,102100,399401243,1511,1511,1511,1511,10
20240510,102000,399386133,1515,1515,1515,1515,0
20240510,101900,399386133,1515,1515,1515,1515,3
20240510,101800,399381588,1515,1515,1515,1515,0
20240510,101700,399381588,1515,1515,1515,1515,1390
20240510,101600,397275738,1515,1515,1515,1515,10
20240510,101500,397260588,1516,1516,1516,1516,0
20240510,101400,397260588,1516,1516,1516,1516,3
20240510,101300,397256040,1516,1516,1516,1516,2
20240510,101200,397253008,1516,1516,1516,1516,5
20240510,101100,397245428,1516,1516,1516,1516,1
20240510,101000,397243912,1516,1516,1516,1516,2
20240510,100900,397240880,1515,1516,1516,1515,2018
20240510,100800,394183592,1511,1517,1517,1511,8021
20240510,100700,382038390,1516,1515,1516,1515,9346
20240510,100600,367872411,1515,1515,1515,1515,0
20240510,100500,367872411,1515,1515,1515,1515,393
20240510,100400,367277016,1515,1515,1515,1515,2
20240510,100300,367273986,1511,1515,1515,1511,3482
20240510,100200,362004660,1515,1515,1515,1515,5
20240510,100100,361997085,1515,1515,1515,1515,1
20240510,100000,361995570,1515,1515,1515,1510,10141
20240510,095900,346669359,1514,1514,1514,1514,830
20240510,095800,345412739,1514,1513,1516,1513,8855
20240510,095700,332002810,1512,1512,1512,1512,1000
20240510,095600,330490810,1512,1512,1513,1512,1031
20240510,095500,328931907,1509,1509,1509,1509,200
20240510,095400,328630107,1510,1511,1511,1509,424
20240510,095300,327989668,1509,1509,1509,1509,68
20240510,095200,327887056,1510,1510,1510,1510,538
20240510,095100,327074676,1508,1508,1508,1508,0
20240510,095000,327074676,1508,1508,1508,1508,0
20240510,094900,327074676,1508,1508,1508,1508,0
20240510,094800,327074676,1508,1508,1508,1508,1
20240510,094700,327073168,1509,1509,1509,1509,0
20240510,094600,327073168,1509,1510,1510,1509,124
20240510,094500,326886038,1510,1510,1510,1510,150
20240510,094400,326659538,1508,1510,1510,1508,70
20240510,094300,326553910,1510,1510,1510,1510,1218
20240510,094200,324714730,1512,1512,1512,1512,150
20240510,094100,324487930,1512,1512,1512,1512,4306
20240510,094000,317977258,1512,1512,1512,1512,518
20240510,093900,317194042,1511,1511,1511,1511,100
20240510,093800,317042942,1504,1504,1504,1504,0
20240510,093700,317042942,1504,1504,1504,1504,0
20240510,093600,317042942,1504,1504,1504,1504,2303
20240510,093500,313579230,1507,1507,1507,1507,100
20240510,093400,313428530,1511,1510,1511,1510,1110
20240510,093300,311751330,1507,1507,1507,1507,0
20240510,093200,311751330,1507,1501,1507,1501,1972
20240510,093100,308782030,1505,1505,1505,1505,20
20240510,093000,308751930,1507,1507,1507,1507,0
20240510,092900,308751930,1507,1507,1507,1507,1
20240510,092800,308750423,1500,1500,1500,1500,0
20240510,092700,308750423,1500,1507,1507,1500,21913
20240510,092600,275822912,1507,1507,1507,1507,2346
20240510,092500,272287490,1507,1514,1514,1507,1547
20240510,092400,269955538,1515,1515,1515,1515,0
20240510,092300,269955538,1515,1510,1515,1508,10200
20240510,092200,254534054,1511,1515,1515,1511,7794
20240510,092100,242752104,1515,1515,1515,1515,9677
20240510,092000,228091449,1511,1511,1511,1511,0
20240510,091900,228091449,1511,1515,1515,1511,1771
20240510,091800,225414568,1515,1518,1519,1515,14822
20240510,091700,202931220,1518,1515,1518,1515,15645
20240510,091600,179208891,1515,1515,1515,1515,2015
20240510,091500,176156166,1515,1514,1515,1514,1717
20240510,091400,173555824,1514,1514,1514,1514,1587
20240510,091300,171153106,1514,1512,1514,1508,276
20240510,091200,170736883,1514,1507,1514,1507,228
20240510,091100,170393280,1507,1515,1515,1507,3581
20240510,091000,164969596,1515,1510,1515,1506,9643
20240510,090900,150408245,1510,1515,1515,1509,17048
20240510,090800,124639268,1515,1523,1523,1515,3203
20240510,090700,119771152,1523,1517,1524,1513,23153
20240510,090600,84568707,1517,1513,1517,1513,7000
20240510,090500,73961707,1516,1511,1520,1511,8890
20240510,090400,60505868,1512,1514,1516,1512,6599
20240510,090300,50521772,1514,1516,1520,1514,11223
20240510,090200,33510936,1515,1525,1526,1515,5675
20240510,090100,24866125,1527,1525,1527,1525,1000
20240510,090000,23340125,1525,1525,1525,1525,15305