KissMeData/142760/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,202000,855736695,2315,2315,2315,2315,9282
20240510,201900,855736695,2315,2315,2315,2315,0
20240510,201800,855736695,2315,2315,2315,2315,0
20240510,201700,855736695,2315,2315,2315,2315,0
20240510,201600,855736695,2315,2315,2315,2315,0
20240510,201500,855736695,2315,2315,2315,2315,0
20240510,201400,855736695,2315,2315,2315,2315,0
20240510,201300,855736695,2315,2315,2315,2315,0
20240510,201200,855736695,2315,2315,2315,2315,0
20240510,201100,855736695,2315,2315,2315,2315,0
20240510,201000,855736695,2315,2315,2315,2315,0
20240510,200900,855736695,2315,2315,2315,2315,0
20240510,200800,855736695,2315,2315,2315,2315,0
20240510,200700,855736695,2315,2315,2315,2315,0
20240510,200600,855736695,2315,2315,2315,2315,0
20240510,200500,855736695,2315,2315,2315,2315,0
20240510,200400,855736695,2315,2315,2315,2315,0
20240510,200300,855736695,2315,2315,2315,2315,0
20240510,200200,855736695,2315,2315,2315,2315,0
20240510,200100,855736695,2315,2315,2315,2315,0
20240510,200000,855736695,2315,2315,2315,2315,0
20240510,195900,855736695,2315,2315,2315,2315,0
20240510,195800,855736695,2315,2315,2315,2315,0
20240510,195700,855736695,2315,2315,2315,2315,0
20240510,195600,855736695,2315,2315,2315,2315,0
20240510,195500,855736695,2315,2315,2315,2315,0
20240510,195400,855736695,2315,2315,2315,2315,0
20240510,195300,855736695,2315,2315,2315,2315,0
20240510,195200,855736695,2315,2315,2315,2315,0
20240510,195100,855736695,2315,2315,2315,2315,0
20240510,195000,855736695,2315,2315,2315,2315,9282
20240510,194900,855736695,2315,2315,2315,2315,0
20240510,194800,855736695,2315,2315,2315,2315,0
20240510,194700,855736695,2315,2315,2315,2315,0
20240510,194600,855736695,2315,2315,2315,2315,0
20240510,194500,855736695,2315,2315,2315,2315,0
20240510,194400,855736695,2315,2315,2315,2315,0
20240510,194300,855736695,2315,2315,2315,2315,0
20240510,194200,855736695,2315,2315,2315,2315,0
20240510,194100,855736695,2315,2315,2315,2315,0
20240510,194000,855736695,2315,2315,2315,2315,0
20240510,193900,855736695,2315,2315,2315,2315,0
20240510,193800,855736695,2315,2315,2315,2315,0
20240510,193700,855736695,2315,2315,2315,2315,0
20240510,193600,855736695,2315,2315,2315,2315,0
20240510,193500,855736695,2315,2315,2315,2315,0
20240510,193400,855736695,2315,2315,2315,2315,0
20240510,193300,855736695,2315,2315,2315,2315,0
20240510,193200,855736695,2315,2315,2315,2315,0
20240510,193100,855736695,2315,2315,2315,2315,0
20240510,193000,855736695,2315,2315,2315,2315,0
20240510,192900,855736695,2315,2315,2315,2315,0
20240510,192800,855736695,2315,2315,2315,2315,0
20240510,192700,855736695,2315,2315,2315,2315,0
20240510,192600,855736695,2315,2315,2315,2315,0
20240510,192500,855736695,2315,2315,2315,2315,0
20240510,192400,855736695,2315,2315,2315,2315,0
20240510,192300,855736695,2315,2315,2315,2315,0
20240510,192200,855736695,2315,2315,2315,2315,0
20240510,192100,855736695,2315,2315,2315,2315,0
20240510,192000,855736695,2315,2315,2315,2315,9282
20240510,191900,855736695,2315,2315,2315,2315,0
20240510,191800,855736695,2315,2315,2315,2315,0
20240510,191700,855736695,2315,2315,2315,2315,0
20240510,191600,855736695,2315,2315,2315,2315,0
20240510,191500,855736695,2315,2315,2315,2315,0
20240510,191400,855736695,2315,2315,2315,2315,0
20240510,191300,855736695,2315,2315,2315,2315,0
20240510,191200,855736695,2315,2315,2315,2315,0
20240510,191100,855736695,2315,2315,2315,2315,0
20240510,191000,855736695,2315,2315,2315,2315,0
20240510,190900,855736695,2315,2315,2315,2315,0
20240510,190800,855736695,2315,2315,2315,2315,0
20240510,190700,855736695,2315,2315,2315,2315,0
20240510,190600,855736695,2315,2315,2315,2315,0
20240510,190500,855736695,2315,2315,2315,2315,0
20240510,190400,855736695,2315,2315,2315,2315,0
20240510,190300,855736695,2315,2315,2315,2315,0
20240510,190200,855736695,2315,2315,2315,2315,0
20240510,190100,855736695,2315,2315,2315,2315,0
20240510,190000,855736695,2315,2315,2315,2315,0
20240510,185900,855736695,2315,2315,2315,2315,0
20240510,185800,855736695,2315,2315,2315,2315,0
20240510,185700,855736695,2315,2315,2315,2315,0
20240510,185600,855736695,2315,2315,2315,2315,0
20240510,185500,855736695,2315,2315,2315,2315,0
20240510,185400,855736695,2315,2315,2315,2315,0
20240510,185300,855736695,2315,2315,2315,2315,0
20240510,185200,855736695,2315,2315,2315,2315,0
20240510,185100,855736695,2315,2315,2315,2315,0
20240510,185000,855736695,2315,2315,2315,2315,9282
20240510,184900,855736695,2315,2315,2315,2315,0
20240510,184800,855736695,2315,2315,2315,2315,0
20240510,184700,855736695,2315,2315,2315,2315,0
20240510,184600,855736695,2315,2315,2315,2315,0
20240510,184500,855736695,2315,2315,2315,2315,0
20240510,184400,855736695,2315,2315,2315,2315,0
20240510,184300,855736695,2315,2315,2315,2315,0
20240510,184200,855736695,2315,2315,2315,2315,0
20240510,184100,855736695,2315,2315,2315,2315,0
20240510,184000,855736695,2315,2315,2315,2315,0
20240510,183900,855736695,2315,2315,2315,2315,0
20240510,183800,855736695,2315,2315,2315,2315,0
20240510,183700,855736695,2315,2315,2315,2315,0
20240510,183600,855736695,2315,2315,2315,2315,0
20240510,183500,855736695,2315,2315,2315,2315,0
20240510,183400,855736695,2315,2315,2315,2315,0
20240510,183300,855736695,2315,2315,2315,2315,0
20240510,183200,855736695,2315,2315,2315,2315,0
20240510,183100,855736695,2315,2315,2315,2315,0
20240510,183000,855736695,2315,2315,2315,2315,0
20240510,182900,855736695,2315,2315,2315,2315,0
20240510,182800,855736695,2315,2315,2315,2315,0
20240510,182700,855736695,2315,2315,2315,2315,0
20240510,182600,855736695,2315,2315,2315,2315,0
20240510,182500,855736695,2315,2315,2315,2315,0
20240510,182400,855736695,2315,2315,2315,2315,0
20240510,182300,855736695,2315,2315,2315,2315,0
20240510,182200,855736695,2315,2315,2315,2315,0
20240510,182100,855736695,2315,2315,2315,2315,0
20240510,182000,855736695,2315,2315,2315,2315,9282
20240510,181900,855736695,2315,2315,2315,2315,0
20240510,181800,855736695,2315,2315,2315,2315,0
20240510,181700,855736695,2315,2315,2315,2315,0
20240510,181600,855736695,2315,2315,2315,2315,0
20240510,181500,855736695,2315,2315,2315,2315,0
20240510,181400,855736695,2315,2315,2315,2315,0
20240510,181300,855736695,2315,2315,2315,2315,0
20240510,181200,855736695,2315,2315,2315,2315,0
20240510,181100,855736695,2315,2315,2315,2315,0
20240510,181000,855736695,2315,2315,2315,2315,0
20240510,180900,855736695,2315,2315,2315,2315,0
20240510,180800,855736695,2315,2315,2315,2315,0
20240510,180700,855736695,2315,2315,2315,2315,0
20240510,180600,855736695,2315,2315,2315,2315,0
20240510,180500,855736695,2315,2315,2315,2315,0
20240510,180400,855736695,2315,2315,2315,2315,0
20240510,180300,855736695,2315,2315,2315,2315,0
20240510,180200,855736695,2315,2315,2315,2315,0
20240510,180100,855736695,2315,2315,2315,2315,0
20240510,180000,855736695,2315,2315,2315,2315,0
20240510,175900,855736695,2315,2315,2315,2315,0
20240510,175800,855736695,2315,2315,2315,2315,0
20240510,175700,855736695,2315,2315,2315,2315,0
20240510,175600,855736695,2315,2315,2315,2315,0
20240510,175500,855736695,2315,2315,2315,2315,0
20240510,175400,855736695,2315,2315,2315,2315,0
20240510,175300,855736695,2315,2315,2315,2315,0
20240510,175200,855736695,2315,2315,2315,2315,0
20240510,175100,855736695,2315,2315,2315,2315,0
20240510,175000,855736695,2315,2315,2315,2315,9282
20240510,174900,855736695,2315,2315,2315,2315,0
20240510,174800,855736695,2315,2315,2315,2315,0
20240510,174700,855736695,2315,2315,2315,2315,0
20240510,174600,855736695,2315,2315,2315,2315,0
20240510,174500,855736695,2315,2315,2315,2315,0
20240510,174400,855736695,2315,2315,2315,2315,0
20240510,174300,855736695,2315,2315,2315,2315,0
20240510,174200,855736695,2315,2315,2315,2315,0
20240510,174100,855736695,2315,2315,2315,2315,0
20240510,174000,855736695,2315,2315,2315,2315,0
20240510,173900,855736695,2315,2315,2315,2315,0
20240510,173800,855736695,2315,2315,2315,2315,0
20240510,173700,855736695,2315,2315,2315,2315,0
20240510,173600,855736695,2315,2315,2315,2315,0
20240510,173500,855736695,2315,2315,2315,2315,0
20240510,173400,855736695,2315,2315,2315,2315,0
20240510,173300,855736695,2315,2315,2315,2315,0
20240510,173200,855736695,2315,2315,2315,2315,0
20240510,173100,855736695,2315,2315,2315,2315,0
20240510,173000,855736695,2315,2315,2315,2315,0
20240510,172900,855736695,2315,2315,2315,2315,0
20240510,172800,855736695,2315,2315,2315,2315,0
20240510,172700,855736695,2315,2315,2315,2315,0
20240510,172600,855736695,2315,2315,2315,2315,0
20240510,172500,855736695,2315,2315,2315,2315,0
20240510,172400,855736695,2315,2315,2315,2315,0
20240510,172300,855736695,2315,2315,2315,2315,0
20240510,172200,855736695,2315,2315,2315,2315,0
20240510,172100,855736695,2315,2315,2315,2315,0
20240510,172000,855736695,2315,2315,2315,2315,9282
20240510,171900,855736695,2315,2315,2315,2315,0
20240510,171800,855736695,2315,2315,2315,2315,0
20240510,171700,855736695,2315,2315,2315,2315,0
20240510,171600,855736695,2315,2315,2315,2315,0
20240510,171500,855736695,2315,2315,2315,2315,0
20240510,171400,855736695,2315,2315,2315,2315,0
20240510,171300,855736695,2315,2315,2315,2315,0
20240510,171200,855736695,2315,2315,2315,2315,0
20240510,171100,855736695,2315,2315,2315,2315,0
20240510,171000,855736695,2315,2315,2315,2315,0
20240510,170900,855736695,2315,2315,2315,2315,0
20240510,170800,855736695,2315,2315,2315,2315,0
20240510,170700,855736695,2315,2315,2315,2315,0
20240510,170600,855736695,2315,2315,2315,2315,0
20240510,170500,855736695,2315,2315,2315,2315,0
20240510,170400,855736695,2315,2315,2315,2315,0
20240510,170300,855736695,2315,2315,2315,2315,0
20240510,170200,855736695,2315,2315,2315,2315,0
20240510,170100,855736695,2315,2315,2315,2315,0
20240510,170000,855736695,2315,2315,2315,2315,0
20240510,165900,855736695,2315,2315,2315,2315,0
20240510,165800,855736695,2315,2315,2315,2315,0
20240510,165700,855736695,2315,2315,2315,2315,0
20240510,165600,855736695,2315,2315,2315,2315,0
20240510,165500,855736695,2315,2315,2315,2315,0
20240510,165400,855736695,2315,2315,2315,2315,0
20240510,165300,855736695,2315,2315,2315,2315,0
20240510,165200,855736695,2315,2315,2315,2315,0
20240510,165100,855736695,2315,2315,2315,2315,0
20240510,165000,855736695,2315,2315,2315,2315,9282
20240510,164900,855736695,2315,2315,2315,2315,0
20240510,164800,855736695,2315,2315,2315,2315,0
20240510,164700,855736695,2315,2315,2315,2315,0
20240510,164600,855736695,2315,2315,2315,2315,0
20240510,164500,855736695,2315,2315,2315,2315,0
20240510,164400,855736695,2315,2315,2315,2315,0
20240510,164300,855736695,2315,2315,2315,2315,0
20240510,164200,855736695,2315,2315,2315,2315,0
20240510,164100,855736695,2315,2315,2315,2315,0
20240510,164000,855736695,2315,2315,2315,2315,0
20240510,163900,855736695,2315,2315,2315,2315,0
20240510,163800,855736695,2315,2315,2315,2315,0
20240510,163700,855736695,2315,2315,2315,2315,0
20240510,163600,855736695,2315,2315,2315,2315,0
20240510,163500,855736695,2315,2315,2315,2315,0
20240510,163400,855736695,2315,2315,2315,2315,0
20240510,163300,855736695,2315,2315,2315,2315,0
20240510,163200,855736695,2315,2315,2315,2315,0
20240510,163100,855736695,2315,2315,2315,2315,0
20240510,163000,855736695,2315,2315,2315,2315,0
20240510,162900,855736695,2315,2315,2315,2315,0
20240510,162800,855736695,2315,2315,2315,2315,0
20240510,162700,855736695,2315,2315,2315,2315,0
20240510,162600,855736695,2315,2315,2315,2315,0
20240510,162500,855736695,2315,2315,2315,2315,0
20240510,162400,855736695,2315,2315,2315,2315,0
20240510,162300,855736695,2315,2315,2315,2315,0
20240510,162200,855736695,2315,2315,2315,2315,0
20240510,162100,855736695,2315,2315,2315,2315,0
20240510,162000,855736695,2315,2315,2315,2315,9282
20240510,161900,855736695,2315,2315,2315,2315,0
20240510,161800,855736695,2315,2315,2315,2315,0
20240510,161700,855736695,2315,2315,2315,2315,0
20240510,161600,855736695,2315,2315,2315,2315,0
20240510,161500,855736695,2315,2315,2315,2315,0
20240510,161400,855736695,2315,2315,2315,2315,0
20240510,161300,855736695,2315,2315,2315,2315,0
20240510,161200,855736695,2315,2315,2315,2315,0
20240510,161100,855736695,2315,2315,2315,2315,0
20240510,161000,855736695,2315,2315,2315,2315,0
20240510,160900,855736695,2315,2315,2315,2315,0
20240510,160800,855736695,2315,2315,2315,2315,0
20240510,160700,855736695,2315,2315,2315,2315,0
20240510,160600,855736695,2315,2315,2315,2315,0
20240510,160500,855736695,2315,2315,2315,2315,0
20240510,160400,855736695,2315,2315,2315,2315,0
20240510,160300,855736695,2315,2315,2315,2315,0
20240510,160200,855736695,2315,2315,2315,2315,0
20240510,160100,855736695,2315,2315,2315,2315,0
20240510,160000,855736695,2315,2315,2315,2315,0
20240510,155900,855736695,2315,2315,2315,2315,0
20240510,155800,855736695,2315,2315,2315,2315,0
20240510,155700,855736695,2315,2315,2315,2315,0
20240510,155600,855736695,2315,2315,2315,2315,0
20240510,155500,855736695,2315,2315,2315,2315,0
20240510,155400,855736695,2315,2315,2315,2315,0
20240510,155300,855736695,2315,2315,2315,2315,0
20240510,155200,855736695,2315,2315,2315,2315,0
20240510,155100,855736695,2315,2315,2315,2315,0
20240510,155000,855736695,2315,2315,2315,2315,9282
20240510,154900,855736695,2315,2315,2315,2315,0
20240510,154800,855736695,2315,2315,2315,2315,0
20240510,154700,855736695,2315,2315,2315,2315,0
20240510,154600,855736695,2315,2315,2315,2315,0
20240510,154500,855736695,2315,2315,2315,2315,0
20240510,154400,855736695,2315,2315,2315,2315,0
20240510,154300,855736695,2315,2315,2315,2315,0
20240510,154200,855736695,2315,2315,2315,2315,0
20240510,154100,855736695,2315,2315,2315,2315,0
20240510,154000,855736695,2315,2315,2315,2315,0
20240510,153900,855736695,2315,2315,2315,2315,0
20240510,153800,855736695,2315,2315,2315,2315,0
20240510,153700,855736695,2315,2315,2315,2315,0
20240510,153600,855736695,2315,2315,2315,2315,0
20240510,153500,855736695,2315,2315,2315,2315,0
20240510,153400,855736695,2315,2315,2315,2315,0
20240510,153300,855736695,2315,2315,2315,2315,0
20240510,153200,855736695,2315,2315,2315,2315,0
20240510,153100,855736695,2315,2315,2315,2315,0
20240510,153000,855736695,2315,2315,2315,2315,9282
20240510,152900,834248865,2330,2330,2330,2330,0
20240510,152800,834248865,2330,2330,2330,2330,0
20240510,152700,834248865,2330,2330,2330,2330,0
20240510,152600,834248865,2330,2330,2330,2330,0
20240510,152500,834248865,2330,2330,2330,2330,0
20240510,152400,834248865,2330,2330,2330,2330,0
20240510,152300,834248865,2330,2330,2330,2330,0
20240510,152200,834248865,2330,2330,2330,2330,0
20240510,152100,834248865,2330,2330,2330,2330,0
20240510,152000,834248865,2330,2330,2330,2330,0
20240510,151900,834248865,2330,2330,2330,2320,2173
20240510,151800,829197475,2330,2325,2335,2320,764
20240510,151700,827419375,2330,2330,2330,2330,765
20240510,151600,825636925,2335,2335,2335,2335,11
20240510,151500,825611240,2335,2330,2335,2330,302
20240510,151400,824907570,2335,2335,2335,2335,577
20240510,151300,823560275,2335,2335,2335,2335,551
20240510,151200,822273690,2335,2335,2335,2335,3690
20240510,151100,813657540,2335,2325,2335,2315,3109
20240510,151000,806444750,2335,2335,2335,2335,5
20240510,150900,806433075,2335,2325,2335,2325,196
20240510,150800,805977355,2325,2330,2330,2325,1001
20240510,150700,803650025,2330,2330,2330,2330,5
20240510,150600,803638375,2325,2325,2325,2325,471
20240510,150500,802543300,2325,2325,2325,2325,0
20240510,150400,802543300,2325,2325,2325,2325,105
20240510,150300,802299175,2335,2335,2335,2335,0
20240510,150200,802299175,2335,2335,2335,2335,500
20240510,150100,801131675,2335,2335,2335,2335,0
20240510,150000,801131675,2335,2335,2335,2330,6
20240510,145900,801117670,2325,2325,2335,2325,2119
20240510,145800,796190985,2325,2325,2325,2325,200
20240510,145700,795725985,2325,2325,2325,2325,20
20240510,145600,795679485,2320,2320,2320,2320,449
20240510,145500,794637805,2315,2320,2320,2315,165
20240510,145400,794255730,2320,2320,2320,2320,331
20240510,145300,793487810,2325,2325,2325,2325,0
20240510,145200,793487810,2325,2325,2325,2325,0
20240510,145100,793487810,2325,2325,2325,2325,1
20240510,145000,793485485,2320,2320,2320,2320,0
20240510,144900,793485485,2320,2315,2320,2315,316
20240510,144800,792753935,2320,2320,2320,2320,0
20240510,144700,792753935,2320,2320,2320,2320,3
20240510,144600,792746975,2320,2320,2320,2320,2
20240510,144500,792742335,2320,2320,2320,2320,141
20240510,144400,792415215,2320,2320,2320,2320,0
20240510,144300,792415215,2320,2315,2320,2315,136
20240510,144200,792100370,2315,2315,2315,2315,0
20240510,144100,792100370,2315,2315,2315,2315,20
20240510,144000,792054070,2315,2315,2315,2315,42
20240510,143900,791956840,2315,2315,2315,2315,80
20240510,143800,791771640,2305,2310,2310,2305,1275
20240510,143700,788832060,2315,2315,2315,2315,172
20240510,143600,788433880,2315,2310,2315,2310,833
20240510,143500,786509450,2310,2310,2310,2310,792
20240510,143400,784679930,2310,2310,2310,2310,3896
20240510,143300,775680170,2310,2310,2310,2310,0
20240510,143200,775680170,2310,2310,2310,2310,521
20240510,143100,774476660,2305,2315,2315,2305,3056
20240510,143000,767423580,2315,2315,2315,2315,0
20240510,142900,767423580,2315,2315,2315,2315,0
20240510,142800,767423580,2315,2315,2315,2315,478
20240510,142700,766317010,2315,2315,2315,2315,0
20240510,142600,766317010,2315,2315,2315,2315,0
20240510,142500,766317010,2315,2320,2320,2315,68
20240510,142400,766159490,2320,2320,2320,2320,1237
20240510,142300,763289650,2325,2325,2325,2325,261
20240510,142200,762682825,2325,2325,2325,2325,105
20240510,142100,762438700,2325,2325,2325,2325,0
20240510,142000,762438700,2325,2330,2330,2325,2
20240510,141900,762434045,2315,2315,2315,2315,0
20240510,141800,762434045,2315,2325,2330,2315,109
20240510,141700,762180155,2320,2320,2320,2320,0
20240510,141600,762180155,2320,2320,2320,2320,0
20240510,141500,762180155,2320,2320,2320,2320,0
20240510,141400,762180155,2320,2320,2320,2320,11
20240510,141300,762154635,2325,2325,2325,2325,0
20240510,141200,762154635,2325,2325,2325,2325,0
20240510,141100,762154635,2325,2325,2325,2325,3
20240510,141000,762147660,2330,2325,2330,2325,5000
20240510,140900,750518370,2320,2320,2320,2320,782
20240510,140800,748704130,2325,2325,2325,2325,18
20240510,140700,748662280,2320,2320,2320,2320,428
20240510,140600,747669320,2325,2325,2325,2325,115
20240510,140500,747401945,2325,2325,2325,2325,200
20240510,140400,746936945,2325,2325,2325,2325,1000
20240510,140300,744611945,2325,2325,2325,2325,600
20240510,140200,743216945,2325,2325,2330,2325,5916
20240510,140100,729458890,2325,2325,2325,2325,4
20240510,140000,729449590,2320,2320,2320,2320,207
20240510,135900,728969350,2315,2315,2320,2315,115
20240510,135800,728703110,2305,2305,2305,2305,0
20240510,135700,728703110,2305,2305,2305,2305,205
20240510,135600,728230585,2310,2315,2315,2300,32907
20240510,135500,652473280,2315,2315,2315,2315,250
20240510,135400,651894530,2320,2320,2320,2320,671
20240510,135300,650337810,2320,2325,2325,2320,780
20240510,135200,648527710,2325,2325,2325,2325,0
20240510,135100,648527710,2325,2325,2325,2325,0
20240510,135000,648527710,2325,2325,2325,2325,148
20240510,134900,648183610,2325,2325,2325,2325,0
20240510,134800,648183610,2325,2325,2325,2325,0
20240510,134700,648183610,2325,2325,2325,2325,0
20240510,134600,648183610,2325,2325,2325,2325,0
20240510,134500,648183610,2325,2325,2325,2325,0
20240510,134400,648183610,2325,2325,2325,2320,530
20240510,134300,646953935,2325,2325,2325,2325,60
20240510,134200,646814435,2320,2325,2325,2320,929
20240510,134100,644658895,2330,2335,2335,2330,53
20240510,134000,644535400,2335,2335,2335,2335,2570
20240510,133900,638534450,2335,2335,2335,2335,0
20240510,133800,638534450,2335,2325,2335,2325,5892
20240510,133700,624808215,2320,2325,2325,2320,426
20240510,133600,623817830,2325,2325,2325,2325,345
20240510,133500,623015705,2325,2325,2325,2325,0
20240510,133400,623015705,2325,2320,2325,2320,17
20240510,133300,622976195,2320,2320,2320,2320,1
20240510,133200,622973875,2320,2325,2325,2320,101
20240510,133100,622739055,2320,2315,2320,2315,2385
20240510,133000,617206795,2315,2315,2315,2315,3
20240510,132900,617199850,2315,2315,2320,2315,10736
20240510,132800,592301180,2310,2310,2310,2310,1603
20240510,132700,588598250,2310,2305,2310,2305,11
20240510,132600,588572845,2305,2305,2305,2305,1
20240510,132500,588570540,2300,2305,2310,2300,13921
20240510,132400,556428040,2300,2305,2305,2300,502
20240510,132300,555270940,2300,2300,2300,2300,1501
20240510,132200,551818640,2300,2305,2305,2300,749
20240510,132100,550093440,2300,2305,2305,2300,6418
20240510,132000,535331825,2305,2305,2305,2300,2002
20240510,131900,530717235,2305,2305,2305,2305,220
20240510,131800,530210135,2305,2310,2310,2305,82
20240510,131700,530021115,2305,2305,2305,2305,1838
20240510,131600,525784525,2310,2310,2310,2305,681
20240510,131500,524213915,2310,2310,2310,2310,2
20240510,131400,524209295,2310,2310,2310,2310,8
20240510,131300,524190815,2310,2310,2310,2305,67
20240510,131200,524036320,2305,2310,2310,2305,44
20240510,131100,523934695,2305,2310,2310,2305,41
20240510,131000,523840130,2310,2310,2310,2310,0
20240510,130900,523840130,2310,2310,2310,2310,1
20240510,130800,523837820,2310,2310,2310,2310,0
20240510,130700,523837820,2310,2310,2310,2310,4252
20240510,130600,514015700,2315,2315,2315,2315,200
20240510,130500,513552700,2315,2315,2315,2315,0
20240510,130400,513552700,2315,2320,2320,2315,1841
20240510,130300,509282080,2320,2320,2320,2320,0
20240510,130200,509282080,2320,2320,2320,2320,1
20240510,130100,509279760,2310,2310,2310,2310,0
20240510,130000,509279760,2310,2310,2310,2310,0
20240510,125900,509279760,2310,2310,2310,2310,0
20240510,125800,509279760,2310,2315,2315,2310,1959
20240510,125700,504745140,2320,2320,2320,2320,1000
20240510,125600,502425140,2320,2320,2320,2320,1
20240510,125500,502422820,2320,2320,2320,2320,2
20240510,125400,502418180,2320,2320,2320,2315,488
20240510,125300,501286245,2315,2315,2315,2315,0
20240510,125200,501286245,2315,2315,2315,2315,0
20240510,125100,501286245,2315,2320,2320,2315,11
20240510,125000,501260730,2320,2320,2320,2320,301
20240510,124900,500562410,2320,2320,2320,2320,10
20240510,124800,500539210,2315,2320,2320,2315,137
20240510,124700,500222050,2320,2320,2320,2320,0
20240510,124600,500222050,2320,2320,2320,2315,553
20240510,124500,498939105,2315,2320,2320,2315,6
20240510,124400,498925195,2320,2320,2320,2320,20
20240510,124300,498878795,2320,2320,2320,2320,100
20240510,124200,498646795,2310,2310,2310,2310,2
20240510,124100,498642175,2320,2310,2320,2310,928
20240510,124000,496498485,2310,2310,2310,2310,0
20240510,123900,496498485,2310,2310,2310,2310,99
20240510,123800,496269795,2310,2310,2310,2310,700
20240510,123700,494652795,2310,2315,2315,2310,2
20240510,123600,494648170,2310,2315,2315,2310,2537
20240510,123500,488787540,2315,2320,2320,2310,18
20240510,123400,488745805,2310,2310,2310,2310,1
20240510,123300,488743495,2310,2315,2315,2310,1002
20240510,123200,486427865,2310,2315,2320,2310,162
20240510,123100,486053615,2320,2320,2320,2320,0
20240510,123000,486053615,2320,2320,2320,2315,203
20240510,122900,485582665,2320,2310,2320,2310,1418
20240510,122800,482307075,2320,2320,2320,2310,1264
20240510,122700,479377115,2320,2320,2320,2315,3
20240510,122600,479370160,2315,2315,2320,2315,186
20240510,122500,478939565,2315,2320,2320,2315,1021
20240510,122400,476575945,2320,2315,2320,2315,1576
20240510,122300,472920785,2320,2320,2325,2315,3471
20240510,122200,464880865,2320,2320,2320,2320,757
20240510,122100,463124625,2330,2330,2330,2330,3
20240510,122000,463117635,2325,2325,2325,2325,88
20240510,121900,462913035,2325,2325,2325,2325,14
20240510,121800,462880485,2325,2325,2325,2325,90
20240510,121700,462671235,2330,2320,2330,2320,136
20240510,121600,462355695,2320,2320,2320,2320,648
20240510,121500,460852335,2320,2320,2320,2320,147
20240510,121400,460511295,2320,2325,2325,2320,2351
20240510,121300,455056775,2325,2325,2325,2325,0
20240510,121200,455056775,2325,2325,2325,2325,1
20240510,121100,455054450,2325,2325,2330,2325,1888
20240510,121000,450664750,2325,2330,2335,2325,284
20240510,120900,450002990,2330,2330,2330,2330,0
20240510,120800,450002990,2330,2330,2330,2330,30
20240510,120700,449933090,2330,2330,2330,2320,690
20240510,120600,448325890,2330,2330,2330,2330,0
20240510,120500,448325890,2330,2330,2330,2330,20
20240510,120400,448279290,2330,2330,2330,2330,20
20240510,120300,448232690,2325,2325,2325,2325,864
20240510,120200,446223890,2325,2325,2325,2325,0
20240510,120100,446223890,2325,2325,2325,2325,1323
20240510,120000,443147915,2325,2330,2330,2325,59
20240510,115900,443010690,2330,2325,2330,2325,59
20240510,115800,442873415,2330,2330,2330,2330,5
20240510,115700,442861765,2330,2330,2330,2330,2268
20240510,115600,437577325,2335,2335,2335,2335,272
20240510,115500,436942205,2335,2335,2335,2335,0
20240510,115400,436942205,2335,2335,2335,2335,0
20240510,115300,436942205,2335,2335,2335,2335,0
20240510,115200,436942205,2335,2335,2335,2335,0
20240510,115100,436942205,2335,2335,2335,2335,4
20240510,115000,436932865,2335,2335,2335,2335,0
20240510,114900,436932865,2335,2335,2335,2335,200
20240510,114800,436465865,2335,2335,2335,2335,100
20240510,114700,436232365,2335,2335,2335,2335,0
20240510,114600,436232365,2335,2335,2335,2335,880
20240510,114500,434177565,2335,2335,2335,2335,3
20240510,114400,434170560,2340,2340,2340,2340,0
20240510,114300,434170560,2340,2340,2340,2340,0
20240510,114200,434170560,2340,2340,2340,2340,0
20240510,114100,434170560,2340,2340,2340,2340,653
20240510,114000,432642540,2340,2340,2340,2340,130
20240510,113900,432338340,2345,2345,2345,2345,1
20240510,113800,432335995,2335,2340,2340,2335,350
20240510,113700,431518210,2340,2340,2340,2340,0
20240510,113600,431518210,2340,2340,2340,2340,200
20240510,113500,431050210,2345,2345,2345,2345,0
20240510,113400,431050210,2345,2345,2345,2345,289
20240510,113300,430372505,2345,2345,2345,2345,493
20240510,113200,429216420,2345,2345,2345,2345,881
20240510,113100,427150475,2335,2335,2335,2335,0
20240510,113000,427150475,2335,2345,2345,2335,5
20240510,112900,427138775,2340,2340,2340,2340,1206
20240510,112800,424316735,2340,2340,2340,2340,0
20240510,112700,424316735,2340,2340,2340,2340,600
20240510,112600,422912735,2340,2340,2340,2340,99
20240510,112500,422681075,2340,2340,2340,2340,628
20240510,112400,421211555,2340,2340,2340,2340,100
20240510,112300,420977555,2340,2340,2340,2340,0
20240510,112200,420977555,2340,2340,2340,2340,400
20240510,112100,420041555,2340,2345,2345,2340,551
20240510,112000,418750495,2340,2340,2340,2340,0
20240510,111900,418750495,2340,2340,2340,2340,60
20240510,111800,418610095,2340,2340,2340,2340,50
20240510,111700,418493095,2345,2345,2345,2345,0
20240510,111600,418493095,2345,2345,2345,2345,4
20240510,111500,418483715,2345,2345,2345,2340,344
20240510,111400,417678535,2345,2345,2345,2345,426
20240510,111300,416679565,2345,2345,2345,2345,0
20240510,111200,416679565,2345,2345,2345,2345,0
20240510,111100,416679565,2345,2345,2345,2345,150
20240510,111000,416327815,2345,2345,2345,2340,359
20240510,110900,415486240,2350,2350,2350,2350,844
20240510,110800,413502840,2350,2350,2350,2345,502
20240510,110700,412325640,2345,2345,2345,2345,1101
20240510,110600,409743795,2345,2350,2350,2345,199
20240510,110500,409276640,2350,2345,2350,2345,874
20240510,110400,407227105,2340,2345,2345,2340,1945
20240510,110300,402670015,2350,2345,2350,2345,2
20240510,110200,402665320,2350,2345,2350,2340,2461
20240510,110100,396893840,2340,2340,2340,2340,100
20240510,110000,396659840,2345,2345,2345,2345,1
20240510,105900,396657495,2335,2345,2345,2335,155
20240510,105800,396295520,2345,2345,2345,2345,2
20240510,105700,396290830,2335,2345,2345,2335,418
20240510,105600,395313120,2345,2345,2345,2340,528
20240510,105500,394075075,2345,2340,2345,2340,18
20240510,105400,394032930,2340,2335,2340,2330,9754
20240510,105300,371257205,2330,2335,2335,2330,431
20240510,105200,370250825,2335,2335,2335,2335,0
20240510,105100,370250825,2335,2335,2335,2335,3
20240510,105000,370243820,2330,2330,2330,2330,452
20240510,104900,369190660,2320,2320,2320,2320,106
20240510,104800,368944740,2325,2325,2325,2325,490
20240510,104700,367805490,2325,2325,2325,2325,299
20240510,104600,367110315,2335,2335,2335,2335,0
20240510,104500,367110315,2335,2330,2335,2330,313
20240510,104400,366381015,2335,2330,2335,2325,5
20240510,104300,366369355,2325,2330,2330,2325,441
20240510,104200,365343825,2330,2325,2330,2325,1104
20240510,104100,362774310,2325,2320,2325,2320,120
20240510,104000,362495810,2315,2310,2315,2310,235
20240510,103900,361951790,2315,2310,2315,2305,5821
20240510,103800,348506275,2300,2310,2310,2300,6384
20240510,103700,333781395,2315,2315,2315,2315,402
20240510,103600,332850765,2315,2315,2315,2315,305
20240510,103500,332144690,2320,2320,2320,2310,1013
20240510,103400,329804500,2320,2320,2320,2315,234
20240510,103300,329262675,2315,2320,2320,2315,6117
20240510,103200,315101555,2320,2325,2325,2320,20409
20240510,103100,267749030,2330,2330,2330,2330,500
20240510,103000,266584030,2325,2325,2325,2325,502
20240510,102900,265416880,2325,2325,2325,2325,291
20240510,102800,264740305,2325,2325,2325,2325,300
20240510,102700,264042805,2325,2325,2325,2325,1551
20240510,102600,260436730,2325,2330,2330,2325,2490
20240510,102500,254642530,2330,2330,2330,2330,8
20240510,102400,254623890,2325,2325,2325,2325,200
20240510,102300,254158890,2330,2330,2330,2330,11
20240510,102200,254133260,2330,2325,2330,2325,70
20240510,102100,253970410,2330,2330,2330,2330,32
20240510,102000,253895850,2330,2325,2330,2325,533
20240510,101900,252656460,2325,2320,2325,2320,1595
20240510,101800,248953560,2320,2330,2330,2320,982
20240510,101700,246674470,2330,2330,2330,2330,4
20240510,101600,246665150,2325,2325,2325,2320,13220
20240510,101500,215984370,2330,2335,2335,2330,1454
20240510,101400,212596520,2335,2335,2335,2335,0
20240510,101300,212596520,2335,2335,2335,2335,60
20240510,101200,212456420,2335,2335,2335,2335,41
20240510,101100,212360685,2335,2335,2335,2335,55
20240510,101000,212232260,2330,2335,2335,2330,295
20240510,100900,211543575,2330,2330,2330,2330,480
20240510,100800,210425175,2330,2335,2335,2330,1410
20240510,100700,207139620,2335,2335,2335,2335,1797
20240510,100600,202943625,2340,2340,2340,2340,1305
20240510,100500,199889925,2345,2345,2345,2345,0
20240510,100400,199889925,2345,2340,2345,2340,650
20240510,100300,198368915,2335,2335,2345,2335,220
20240510,100200,197855075,2345,2340,2345,2340,3
20240510,100100,197848045,2340,2340,2340,2340,459
20240510,100000,196773985,2345,2340,2350,2340,539
20240510,095900,195512460,2340,2350,2350,2340,1206
20240510,095800,192687855,2345,2350,2350,2345,1317
20240510,095700,189599440,2350,2355,2355,2350,2142
20240510,095600,184565485,2355,2360,2360,2355,1057
20240510,095500,182076245,2360,2360,2360,2360,0
20240510,095400,182076245,2360,2360,2365,2360,3
20240510,095300,182069160,2355,2360,2360,2355,2
20240510,095200,182064445,2360,2365,2365,2350,905
20240510,095100,179934200,2355,2355,2355,2355,149
20240510,095000,179583305,2355,2360,2360,2355,565
20240510,094900,178252475,2360,2365,2365,2360,2
20240510,094800,178247750,2360,2360,2370,2355,1040
20240510,094700,175795005,2365,2365,2365,2360,457
20240510,094600,174716465,2360,2365,2365,2360,4144
20240510,094500,164926545,2370,2370,2370,2370,4
20240510,094400,164917065,2370,2370,2370,2360,107
20240510,094300,164664470,2375,2380,2380,2365,608
20240510,094200,163226340,2380,2380,2380,2380,3
20240510,094100,163219200,2370,2375,2375,2370,1220
20240510,094000,160323385,2375,2380,2380,2375,101
20240510,093900,160083505,2375,2370,2375,2370,839
20240510,093800,158093035,2375,2375,2375,2375,0
20240510,093700,158093035,2375,2370,2375,2370,1407
20240510,093600,154754385,2370,2370,2370,2370,1
20240510,093500,154752015,2365,2370,2370,2365,1503
20240510,093400,151194915,2370,2370,2370,2365,514
20240510,093300,149977735,2370,2370,2375,2370,649
20240510,093200,148437110,2365,2360,2365,2360,131
20240510,093100,148127365,2355,2360,2360,2355,300
20240510,093000,147420860,2355,2360,2360,2355,114
20240510,092900,147152380,2355,2355,2365,2355,773
20240510,092800,145331805,2365,2360,2365,2360,152
20240510,092700,144972330,2355,2355,2355,2355,1862
20240510,092600,140587320,2355,2355,2355,2350,172
20240510,092500,140182760,2350,2355,2355,2350,1587
20240510,092400,136453075,2355,2355,2355,2350,209
20240510,092300,135961450,2350,2355,2355,2350,158
20240510,092200,135590000,2355,2355,2360,2355,1778
20240510,092100,131402355,2360,2360,2360,2360,1157
20240510,092000,128671835,2360,2360,2360,2360,104
20240510,091900,128426395,2355,2365,2365,2355,60
20240510,091800,128284935,2370,2365,2370,2365,169
20240510,091700,127885010,2360,2370,2370,2360,246
20240510,091600,127303450,2370,2360,2370,2360,142
20240510,091500,126967120,2355,2360,2360,2350,1751
20240510,091400,122845360,2365,2370,2370,2355,10916
20240510,091300,97075465,2370,2375,2375,2370,2288
20240510,091200,91651825,2375,2370,2375,2370,347
20240510,091100,90828210,2370,2365,2370,2365,1565
20240510,091000,87122930,2370,2370,2370,2365,1730
20240510,090900,83028830,2370,2360,2370,2360,9596
20240510,090800,60379170,2360,2355,2360,2350,1952
20240510,090700,55789930,2360,2360,2370,2350,6153
20240510,090600,41254525,2360,2335,2360,2320,5963
20240510,090500,27349870,2350,2335,2350,2335,2173
20240510,090400,22265730,2335,2340,2340,2335,2412
20240510,090300,16622870,2335,2340,2340,2335,240
20240510,090200,16061345,2335,2365,2365,2335,4011
20240510,090100,6667510,2365,2350,2365,2350,446
20240510,090000,5619065,2355,2355,2365,2355,2381