KissMeData/226340/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,204100,60864106850,3565,3565,3565,3565,308766
20240510,204000,60864106850,3565,3565,3565,3565,0
20240510,203900,60864106850,3565,3565,3565,3565,0
20240510,203800,60864106850,3565,3565,3565,3565,0
20240510,203700,60864106850,3565,3565,3565,3565,0
20240510,203600,60864106850,3565,3565,3565,3565,0
20240510,203500,60864106850,3565,3565,3565,3565,0
20240510,203400,60864106850,3565,3565,3565,3565,0
20240510,203300,60864106850,3565,3565,3565,3565,0
20240510,203200,60864106850,3565,3565,3565,3565,0
20240510,203100,60864106850,3565,3565,3565,3565,0
20240510,203000,60864106850,3565,3565,3565,3565,0
20240510,202900,60864106850,3565,3565,3565,3565,0
20240510,202800,60864106850,3565,3565,3565,3565,0
20240510,202700,60864106850,3565,3565,3565,3565,0
20240510,202600,60864106850,3565,3565,3565,3565,0
20240510,202500,60864106850,3565,3565,3565,3565,0
20240510,202400,60864106850,3565,3565,3565,3565,0
20240510,202300,60864106850,3565,3565,3565,3565,0
20240510,202200,60864106850,3565,3565,3565,3565,0
20240510,202100,60864106850,3565,3565,3565,3565,0
20240510,202000,60864106850,3565,3565,3565,3565,0
20240510,201900,60864106850,3565,3565,3565,3565,0
20240510,201800,60864106850,3565,3565,3565,3565,0
20240510,201700,60864106850,3565,3565,3565,3565,0
20240510,201600,60864106850,3565,3565,3565,3565,0
20240510,201500,60864106850,3565,3565,3565,3565,0
20240510,201400,60864106850,3565,3565,3565,3565,0
20240510,201300,60864106850,3565,3565,3565,3565,0
20240510,201200,60864106850,3565,3565,3565,3565,0
20240510,201100,60864106850,3565,3565,3565,3565,308766
20240510,201000,60864106850,3565,3565,3565,3565,0
20240510,200900,60864106850,3565,3565,3565,3565,0
20240510,200800,60864106850,3565,3565,3565,3565,0
20240510,200700,60864106850,3565,3565,3565,3565,0
20240510,200600,60864106850,3565,3565,3565,3565,0
20240510,200500,60864106850,3565,3565,3565,3565,0
20240510,200400,60864106850,3565,3565,3565,3565,0
20240510,200300,60864106850,3565,3565,3565,3565,0
20240510,200200,60864106850,3565,3565,3565,3565,0
20240510,200100,60864106850,3565,3565,3565,3565,0
20240510,200000,60864106850,3565,3565,3565,3565,0
20240510,195900,60864106850,3565,3565,3565,3565,0
20240510,195800,60864106850,3565,3565,3565,3565,0
20240510,195700,60864106850,3565,3565,3565,3565,0
20240510,195600,60864106850,3565,3565,3565,3565,0
20240510,195500,60864106850,3565,3565,3565,3565,0
20240510,195400,60864106850,3565,3565,3565,3565,0
20240510,195300,60864106850,3565,3565,3565,3565,0
20240510,195200,60864106850,3565,3565,3565,3565,0
20240510,195100,60864106850,3565,3565,3565,3565,0
20240510,195000,60864106850,3565,3565,3565,3565,0
20240510,194900,60864106850,3565,3565,3565,3565,0
20240510,194800,60864106850,3565,3565,3565,3565,0
20240510,194700,60864106850,3565,3565,3565,3565,0
20240510,194600,60864106850,3565,3565,3565,3565,0
20240510,194500,60864106850,3565,3565,3565,3565,0
20240510,194400,60864106850,3565,3565,3565,3565,0
20240510,194300,60864106850,3565,3565,3565,3565,0
20240510,194200,60864106850,3565,3565,3565,3565,0
20240510,194100,60864106850,3565,3565,3565,3565,308766
20240510,194000,60864106850,3565,3565,3565,3565,0
20240510,193900,60864106850,3565,3565,3565,3565,0
20240510,193800,60864106850,3565,3565,3565,3565,0
20240510,193700,60864106850,3565,3565,3565,3565,0
20240510,193600,60864106850,3565,3565,3565,3565,0
20240510,193500,60864106850,3565,3565,3565,3565,0
20240510,193400,60864106850,3565,3565,3565,3565,0
20240510,193300,60864106850,3565,3565,3565,3565,0
20240510,193200,60864106850,3565,3565,3565,3565,0
20240510,193100,60864106850,3565,3565,3565,3565,0
20240510,193000,60864106850,3565,3565,3565,3565,0
20240510,192900,60864106850,3565,3565,3565,3565,0
20240510,192800,60864106850,3565,3565,3565,3565,0
20240510,192700,60864106850,3565,3565,3565,3565,0
20240510,192600,60864106850,3565,3565,3565,3565,0
20240510,192500,60864106850,3565,3565,3565,3565,0
20240510,192400,60864106850,3565,3565,3565,3565,0
20240510,192300,60864106850,3565,3565,3565,3565,0
20240510,192200,60864106850,3565,3565,3565,3565,0
20240510,192100,60864106850,3565,3565,3565,3565,0
20240510,192000,60864106850,3565,3565,3565,3565,0
20240510,191900,60864106850,3565,3565,3565,3565,0
20240510,191800,60864106850,3565,3565,3565,3565,0
20240510,191700,60864106850,3565,3565,3565,3565,0
20240510,191600,60864106850,3565,3565,3565,3565,0
20240510,191500,60864106850,3565,3565,3565,3565,0
20240510,191400,60864106850,3565,3565,3565,3565,0
20240510,191300,60864106850,3565,3565,3565,3565,0
20240510,191200,60864106850,3565,3565,3565,3565,0
20240510,191100,60864106850,3565,3565,3565,3565,308766
20240510,191000,60864106850,3565,3565,3565,3565,0
20240510,190900,60864106850,3565,3565,3565,3565,0
20240510,190800,60864106850,3565,3565,3565,3565,0
20240510,190700,60864106850,3565,3565,3565,3565,0
20240510,190600,60864106850,3565,3565,3565,3565,0
20240510,190500,60864106850,3565,3565,3565,3565,0
20240510,190400,60864106850,3565,3565,3565,3565,0
20240510,190300,60864106850,3565,3565,3565,3565,0
20240510,190200,60864106850,3565,3565,3565,3565,0
20240510,190100,60864106850,3565,3565,3565,3565,0
20240510,190000,60864106850,3565,3565,3565,3565,0
20240510,185900,60864106850,3565,3565,3565,3565,0
20240510,185800,60864106850,3565,3565,3565,3565,0
20240510,185700,60864106850,3565,3565,3565,3565,0
20240510,185600,60864106850,3565,3565,3565,3565,0
20240510,185500,60864106850,3565,3565,3565,3565,0
20240510,185400,60864106850,3565,3565,3565,3565,0
20240510,185300,60864106850,3565,3565,3565,3565,0
20240510,185200,60864106850,3565,3565,3565,3565,0
20240510,185100,60864106850,3565,3565,3565,3565,0
20240510,185000,60864106850,3565,3565,3565,3565,0
20240510,184900,60864106850,3565,3565,3565,3565,0
20240510,184800,60864106850,3565,3565,3565,3565,0
20240510,184700,60864106850,3565,3565,3565,3565,0
20240510,184600,60864106850,3565,3565,3565,3565,0
20240510,184500,60864106850,3565,3565,3565,3565,0
20240510,184400,60864106850,3565,3565,3565,3565,0
20240510,184300,60864106850,3565,3565,3565,3565,0
20240510,184200,60864106850,3565,3565,3565,3565,0
20240510,184100,60864106850,3565,3565,3565,3565,308766
20240510,184000,60864106850,3565,3565,3565,3565,0
20240510,183900,60864106850,3565,3565,3565,3565,0
20240510,183800,60864106850,3565,3565,3565,3565,0
20240510,183700,60864106850,3565,3565,3565,3565,0
20240510,183600,60864106850,3565,3565,3565,3565,0
20240510,183500,60864106850,3565,3565,3565,3565,0
20240510,183400,60864106850,3565,3565,3565,3565,0
20240510,183300,60864106850,3565,3565,3565,3565,0
20240510,183200,60864106850,3565,3565,3565,3565,0
20240510,183100,60864106850,3565,3565,3565,3565,0
20240510,183000,60864106850,3565,3565,3565,3565,0
20240510,182900,60864106850,3565,3565,3565,3565,0
20240510,182800,60864106850,3565,3565,3565,3565,0
20240510,182700,60864106850,3565,3565,3565,3565,0
20240510,182600,60864106850,3565,3565,3565,3565,0
20240510,182500,60864106850,3565,3565,3565,3565,0
20240510,182400,60864106850,3565,3565,3565,3565,0
20240510,182300,60864106850,3565,3565,3565,3565,0
20240510,182200,60864106850,3565,3565,3565,3565,0
20240510,182100,60864106850,3565,3565,3565,3565,0
20240510,182000,60864106850,3565,3565,3565,3565,0
20240510,181900,60864106850,3565,3565,3565,3565,0
20240510,181800,60864106850,3565,3565,3565,3565,0
20240510,181700,60864106850,3565,3565,3565,3565,0
20240510,181600,60864106850,3565,3565,3565,3565,0
20240510,181500,60864106850,3565,3565,3565,3565,0
20240510,181400,60864106850,3565,3565,3565,3565,0
20240510,181300,60864106850,3565,3565,3565,3565,0
20240510,181200,60864106850,3565,3565,3565,3565,0
20240510,181100,60864106850,3565,3565,3565,3565,308766
20240510,181000,60864106850,3565,3565,3565,3565,0
20240510,180900,60864106850,3565,3565,3565,3565,0
20240510,180800,60864106850,3565,3565,3565,3565,0
20240510,180700,60864106850,3565,3565,3565,3565,0
20240510,180600,60864106850,3565,3565,3565,3565,0
20240510,180500,60864106850,3565,3565,3565,3565,0
20240510,180400,60864106850,3565,3565,3565,3565,0
20240510,180300,60864106850,3565,3565,3565,3565,0
20240510,180200,60864106850,3565,3565,3565,3565,0
20240510,180100,60864106850,3565,3565,3565,3565,0
20240510,180000,60864106850,3565,3565,3565,3565,0
20240510,175900,60864106850,3565,3565,3565,3565,0
20240510,175800,60864106850,3565,3565,3565,3565,0
20240510,175700,60864106850,3565,3565,3565,3565,0
20240510,175600,60864106850,3565,3565,3565,3565,0
20240510,175500,60864106850,3565,3565,3565,3565,0
20240510,175400,60864106850,3565,3565,3565,3565,0
20240510,175300,60864106850,3565,3565,3565,3565,0
20240510,175200,60864106850,3565,3565,3565,3565,0
20240510,175100,60864106850,3565,3565,3565,3565,0
20240510,175000,60864106850,3565,3565,3565,3565,0
20240510,174900,60864106850,3565,3565,3565,3565,0
20240510,174800,60864106850,3565,3565,3565,3565,0
20240510,174700,60864106850,3565,3565,3565,3565,0
20240510,174600,60864106850,3565,3565,3565,3565,0
20240510,174500,60864106850,3565,3565,3565,3565,0
20240510,174400,60864106850,3565,3565,3565,3565,0
20240510,174300,60864106850,3565,3565,3565,3565,0
20240510,174200,60864106850,3565,3565,3565,3565,0
20240510,174100,60864106850,3565,3565,3565,3565,308766
20240510,174000,60864106850,3565,3565,3565,3565,0
20240510,173900,60864106850,3565,3565,3565,3565,0
20240510,173800,60864106850,3565,3565,3565,3565,0
20240510,173700,60864106850,3565,3565,3565,3565,0
20240510,173600,60864106850,3565,3565,3565,3565,0
20240510,173500,60864106850,3565,3565,3565,3565,0
20240510,173400,60864106850,3565,3565,3565,3565,0
20240510,173300,60864106850,3565,3565,3565,3565,0
20240510,173200,60864106850,3565,3565,3565,3565,0
20240510,173100,60864106850,3565,3565,3565,3565,0
20240510,173000,60864106850,3565,3565,3565,3565,0
20240510,172900,60864106850,3565,3565,3565,3565,0
20240510,172800,60864106850,3565,3565,3565,3565,0
20240510,172700,60864106850,3565,3565,3565,3565,0
20240510,172600,60864106850,3565,3565,3565,3565,0
20240510,172500,60864106850,3565,3565,3565,3565,0
20240510,172400,60864106850,3565,3565,3565,3565,0
20240510,172300,60864106850,3565,3565,3565,3565,0
20240510,172200,60864106850,3565,3565,3565,3565,0
20240510,172100,60864106850,3565,3565,3565,3565,0
20240510,172000,60864106850,3565,3565,3565,3565,0
20240510,171900,60864106850,3565,3565,3565,3565,0
20240510,171800,60864106850,3565,3565,3565,3565,0
20240510,171700,60864106850,3565,3565,3565,3565,0
20240510,171600,60864106850,3565,3565,3565,3565,0
20240510,171500,60864106850,3565,3565,3565,3565,0
20240510,171400,60864106850,3565,3565,3565,3565,0
20240510,171300,60864106850,3565,3565,3565,3565,0
20240510,171200,60864106850,3565,3565,3565,3565,0
20240510,171100,60864106850,3565,3565,3565,3565,308766
20240510,171000,60864106850,3565,3565,3565,3565,0
20240510,170900,60864106850,3565,3565,3565,3565,0
20240510,170800,60864106850,3565,3565,3565,3565,0
20240510,170700,60864106850,3565,3565,3565,3565,0
20240510,170600,60864106850,3565,3565,3565,3565,0
20240510,170500,60864106850,3565,3565,3565,3565,0
20240510,170400,60864106850,3565,3565,3565,3565,0
20240510,170300,60864106850,3565,3565,3565,3565,0
20240510,170200,60864106850,3565,3565,3565,3565,0
20240510,170100,60864106850,3565,3565,3565,3565,0
20240510,170000,60864106850,3565,3565,3565,3565,0
20240510,165900,60864106850,3565,3565,3565,3565,0
20240510,165800,60864106850,3565,3565,3565,3565,0
20240510,165700,60864106850,3565,3565,3565,3565,0
20240510,165600,60864106850,3565,3565,3565,3565,0
20240510,165500,60864106850,3565,3565,3565,3565,0
20240510,165400,60864106850,3565,3565,3565,3565,0
20240510,165300,60864106850,3565,3565,3565,3565,0
20240510,165200,60864106850,3565,3565,3565,3565,0
20240510,165100,60864106850,3565,3565,3565,3565,0
20240510,165000,60864106850,3565,3565,3565,3565,0
20240510,164900,60864106850,3565,3565,3565,3565,0
20240510,164800,60864106850,3565,3565,3565,3565,0
20240510,164700,60864106850,3565,3565,3565,3565,0
20240510,164600,60864106850,3565,3565,3565,3565,0
20240510,164500,60864106850,3565,3565,3565,3565,0
20240510,164400,60864106850,3565,3565,3565,3565,0
20240510,164300,60864106850,3565,3565,3565,3565,0
20240510,164200,60864106850,3565,3565,3565,3565,0
20240510,164100,60864106850,3565,3565,3565,3565,308766
20240510,164000,60864106850,3565,3565,3565,3565,0
20240510,163900,60864106850,3565,3565,3565,3565,0
20240510,163800,60864106850,3565,3565,3565,3565,0
20240510,163700,60864106850,3565,3565,3565,3565,0
20240510,163600,60864106850,3565,3565,3565,3565,0
20240510,163500,60864106850,3565,3565,3565,3565,0
20240510,163400,60864106850,3565,3565,3565,3565,0
20240510,163300,60864106850,3565,3565,3565,3565,0
20240510,163200,60864106850,3565,3565,3565,3565,0
20240510,163100,60864106850,3565,3565,3565,3565,0
20240510,163000,60864106850,3565,3565,3565,3565,0
20240510,162900,60864106850,3565,3565,3565,3565,0
20240510,162800,60864106850,3565,3565,3565,3565,0
20240510,162700,60864106850,3565,3565,3565,3565,0
20240510,162600,60864106850,3565,3565,3565,3565,0
20240510,162500,60864106850,3565,3565,3565,3565,0
20240510,162400,60864106850,3565,3565,3565,3565,0
20240510,162300,60864106850,3565,3565,3565,3565,0
20240510,162200,60864106850,3565,3565,3565,3565,0
20240510,162100,60864106850,3565,3565,3565,3565,0
20240510,162000,60864106850,3565,3565,3565,3565,0
20240510,161900,60864106850,3565,3565,3565,3565,0
20240510,161800,60864106850,3565,3565,3565,3565,0
20240510,161700,60864106850,3565,3565,3565,3565,0
20240510,161600,60864106850,3565,3565,3565,3565,0
20240510,161500,60864106850,3565,3565,3565,3565,0
20240510,161400,60864106850,3565,3565,3565,3565,0
20240510,161300,60864106850,3565,3565,3565,3565,0
20240510,161200,60864106850,3565,3565,3565,3565,0
20240510,161100,60864106850,3565,3565,3565,3565,308766
20240510,161000,60864106850,3565,3565,3565,3565,0
20240510,160900,60864106850,3565,3565,3565,3565,0
20240510,160800,60864106850,3565,3565,3565,3565,0
20240510,160700,60864106850,3565,3565,3565,3565,0
20240510,160600,60864106850,3565,3565,3565,3565,0
20240510,160500,60864106850,3565,3565,3565,3565,0
20240510,160400,60864106850,3565,3565,3565,3565,0
20240510,160300,60864106850,3565,3565,3565,3565,0
20240510,160200,60864106850,3565,3565,3565,3565,0
20240510,160100,60864106850,3565,3565,3565,3565,0
20240510,160000,60864106850,3565,3565,3565,3565,0
20240510,155900,60864106850,3565,3565,3565,3565,0
20240510,155800,60864106850,3565,3565,3565,3565,0
20240510,155700,60864106850,3565,3565,3565,3565,0
20240510,155600,60864106850,3565,3565,3565,3565,0
20240510,155500,60864106850,3565,3565,3565,3565,0
20240510,155400,60864106850,3565,3565,3565,3565,0
20240510,155300,60864106850,3565,3565,3565,3565,0
20240510,155200,60864106850,3565,3565,3565,3565,0
20240510,155100,60864106850,3565,3565,3565,3565,0
20240510,155000,60864106850,3565,3565,3565,3565,0
20240510,154900,60864106850,3565,3565,3565,3565,0
20240510,154800,60864106850,3565,3565,3565,3565,0
20240510,154700,60864106850,3565,3565,3565,3565,0
20240510,154600,60864106850,3565,3565,3565,3565,0
20240510,154500,60864106850,3565,3565,3565,3565,0
20240510,154400,60864106850,3565,3565,3565,3565,0
20240510,154300,60864106850,3565,3565,3565,3565,0
20240510,154200,60864106850,3565,3565,3565,3565,0
20240510,154100,60864106850,3565,3565,3565,3565,308766
20240510,154000,60864106850,3565,3565,3565,3565,0
20240510,153900,60864106850,3565,3565,3565,3565,0
20240510,153800,60864106850,3565,3565,3565,3565,0
20240510,153700,60864106850,3565,3565,3565,3565,0
20240510,153600,60864106850,3565,3565,3565,3565,0
20240510,153500,60864106850,3565,3565,3565,3565,0
20240510,153400,60864106850,3565,3565,3565,3565,0
20240510,153300,60864106850,3565,3565,3565,3565,0
20240510,153200,60864106850,3565,3565,3565,3565,0
20240510,153100,60864106850,3565,3565,3565,3565,0
20240510,153000,60864106850,3565,3565,3565,3565,308766
20240510,152900,59763356060,3570,3570,3570,3570,0
20240510,152800,59763356060,3570,3570,3570,3570,0
20240510,152700,59763356060,3570,3570,3570,3570,0
20240510,152600,59763356060,3570,3570,3570,3570,0
20240510,152500,59763356060,3570,3570,3570,3570,0
20240510,152400,59763356060,3570,3570,3570,3570,0
20240510,152300,59763356060,3570,3570,3570,3570,0
20240510,152200,59763356060,3570,3570,3570,3570,0
20240510,152100,59763356060,3570,3570,3570,3570,0
20240510,152000,59763356060,3570,3570,3570,3570,0
20240510,151900,59763356060,3570,3575,3575,3550,140794
20240510,151800,59262253060,3575,3575,3585,3565,131035
20240510,151700,58793525075,3575,3570,3580,3570,63155
20240510,151600,58567898580,3570,3575,3590,3560,95975
20240510,151500,58225015475,3585,3575,3590,3575,57075
20240510,151400,58020585285,3575,3590,3595,3565,106188
20240510,151300,57640479765,3595,3600,3600,3580,81701
20240510,151200,57347095795,3595,3575,3600,3575,86099
20240510,151100,57038234540,3580,3570,3585,3570,58237
20240510,151000,56829935500,3570,3590,3590,3555,100426
20240510,150900,56471527230,3585,3575,3605,3575,195547
20240510,150800,55768471315,3570,3590,3595,3570,143282
20240510,150700,55254889865,3590,3590,3600,3560,226540
20240510,150600,54443246720,3585,3540,3590,3535,280908
20240510,150500,53439426855,3540,3540,3545,3535,33914
20240510,150400,53319400245,3545,3535,3550,3520,26752
20240510,150300,53224847825,3525,3535,3545,3525,44974
20240510,150200,53065931980,3530,3535,3560,3520,208143
20240510,150100,52329204540,3540,3530,3545,3530,88241
20240510,150000,52017147845,3530,3520,3530,3515,39606
20240510,145900,51877649775,3525,3525,3535,3520,74809
20240510,145800,51613669410,3530,3525,3530,3510,47574
20240510,145700,51446090585,3525,3500,3530,3500,56533
20240510,145600,51247225085,3500,3525,3525,3500,53810
20240510,145500,51058193585,3525,3505,3525,3500,50818
20240510,145400,50879513370,3505,3510,3515,3500,28193
20240510,145300,50780755835,3510,3510,3515,3500,39566
20240510,145200,50642012475,3510,3500,3525,3500,51955
20240510,145100,50459300505,3505,3530,3530,3490,78813
20240510,145000,50182705235,3530,3515,3530,3515,78340
20240510,144900,49906739490,3520,3500,3525,3500,105548
20240510,144800,49535918205,3500,3500,3505,3490,9461
20240510,144700,49502825295,3500,3495,3505,3480,41501
20240510,144600,49357842955,3495,3490,3495,3490,16421
20240510,144500,49300483440,3490,3480,3505,3475,80240
20240510,144400,49020085905,3475,3480,3490,3475,17156
20240510,144300,48960341130,3485,3490,3495,3465,53833
20240510,144200,48773070655,3495,3485,3505,3485,34729
20240510,144100,48651640430,3490,3490,3510,3485,45748
20240510,144000,48491629735,3490,3520,3520,3485,69646
20240510,143900,48247730190,3515,3500,3520,3490,59021
20240510,143800,48041226920,3505,3520,3525,3495,157794
20240510,143700,47486831660,3520,3465,3520,3465,162346
20240510,143600,46919562990,3470,3460,3480,3455,55495
20240510,143500,46727437940,3465,3460,3475,3450,57625
20240510,143400,46527982720,3455,3490,3500,3450,156974
20240510,143300,45983827075,3490,3510,3515,3455,337028
20240510,143200,44808544970,3510,3545,3545,3475,332680
20240510,143100,43641731625,3545,3485,3560,3480,593127
20240510,143000,41546850220,3485,3475,3485,3475,49595
20240510,142900,41374237025,3480,3460,3485,3460,62973
20240510,142800,41155438405,3460,3460,3465,3455,20840
20240510,142700,41083326790,3455,3455,3465,3455,43021
20240510,142600,40934527185,3460,3455,3460,3445,26645
20240510,142500,40842442495,3450,3450,3455,3445,13444
20240510,142400,40796075650,3450,3455,3460,3435,68309
20240510,142300,40560467335,3455,3435,3465,3430,100107
20240510,142200,40215092075,3435,3435,3440,3430,11499
20240510,142100,40175611620,3435,3430,3435,3430,4525
20240510,142000,40160078595,3430,3435,3435,3430,9735
20240510,141900,40126659415,3435,3425,3435,3425,17855
20240510,141800,40065414660,3425,3425,3430,3420,4969
20240510,141700,40048395795,3425,3425,3430,3420,21408
20240510,141600,39975060195,3425,3420,3425,3420,8851
20240510,141500,39944762675,3420,3425,3425,3420,7882
20240510,141400,39917795155,3425,3430,3430,3420,12070
20240510,141300,39876457555,3430,3420,3430,3415,3019
20240510,141200,39866120210,3420,3410,3420,3410,16684
20240510,141100,39809143895,3410,3415,3415,3410,4744
20240510,141000,39792950305,3415,3415,3420,3415,4438
20240510,140900,39777792775,3415,3415,3415,3405,15288
20240510,140800,39725648100,3410,3420,3420,3410,10394
20240510,140700,39690177720,3420,3415,3425,3415,12670
20240510,140600,39646897050,3415,3420,3420,3415,2222
20240510,140500,39639304975,3410,3420,3420,3405,18854
20240510,140400,39574984240,3420,3425,3425,3415,12816
20240510,140300,39531159595,3425,3425,3430,3420,4894
20240510,140200,39514397400,3425,3420,3430,3420,875
20240510,140100,39511400835,3420,3430,3430,3420,1976
20240510,140000,39504634820,3430,3410,3430,3410,8116
20240510,135900,39476861270,3410,3430,3435,3410,22210
20240510,135800,39400868690,3435,3435,3440,3430,13758
20240510,135700,39353636350,3435,3430,3445,3425,58003
20240510,135600,39154188300,3430,3420,3435,3420,3774
20240510,135500,39141243080,3420,3420,3425,3415,19776
20240510,135400,39073611255,3420,3420,3425,3420,4106
20240510,135300,39059565205,3430,3440,3440,3420,13046
20240510,135200,39014789250,3435,3435,3440,3435,11314
20240510,135100,38975899585,3435,3425,3440,3425,18932
20240510,135000,38910928450,3425,3420,3430,3420,16703
20240510,134900,38853720750,3420,3430,3430,3420,13687
20240510,134800,38806866760,3430,3430,3430,3425,6054
20240510,134700,38786103975,3425,3425,3430,3425,7681
20240510,134600,38759767315,3425,3430,3430,3425,3541
20240510,134500,38747637400,3430,3420,3430,3415,39016
20240510,134400,38614304390,3420,3425,3425,3415,4249
20240510,134300,38599773150,3425,3430,3430,3420,17138
20240510,134200,38541072105,3430,3425,3430,3425,2160
20240510,134100,38533668535,3430,3425,3435,3425,18928
20240510,134000,38468743760,3425,3430,3430,3425,8747
20240510,133900,38438767645,3430,3430,3430,3425,3925
20240510,133800,38425308295,3430,3425,3435,3425,16726
20240510,133700,38367966005,3425,3425,3430,3425,14058
20240510,133600,38319747565,3430,3435,3440,3425,15703
20240510,133500,38265857045,3435,3430,3435,3425,8870
20240510,133400,38235412425,3430,3420,3430,3420,17856
20240510,133300,38174262560,3415,3410,3420,3405,6470
20240510,133200,38152199455,3410,3415,3420,3410,8068
20240510,133100,38124657145,3415,3410,3420,3410,8867
20240510,133000,38094379830,3415,3415,3420,3415,3200
20240510,132900,38083448355,3420,3420,3425,3410,15767
20240510,132800,38029575485,3420,3415,3435,3415,20009
20240510,132700,37961019810,3415,3425,3425,3415,12116
20240510,132600,37919581870,3425,3430,3435,3420,17969
20240510,132500,37857967665,3430,3410,3430,3410,32046
20240510,132400,37748375145,3410,3400,3410,3400,8117
20240510,132300,37720722460,3400,3400,3405,3395,4453
20240510,132200,37705580235,3400,3405,3410,3400,14920
20240510,132100,37654812280,3405,3410,3415,3400,4114
20240510,132000,37640786570,3410,3410,3415,3400,26041
20240510,131900,37552038980,3405,3405,3410,3405,6167
20240510,131800,37531025070,3405,3390,3410,3390,10326
20240510,131700,37495933100,3390,3385,3395,3380,12095
20240510,131600,37454988060,3385,3390,3395,3385,11275
20240510,131500,37416790635,3390,3395,3400,3385,27359
20240510,131400,37324115225,3400,3395,3400,3390,27316
20240510,131300,37231378715,3400,3405,3405,3395,20023
20240510,131200,37163338980,3405,3410,3410,3405,12057
20240510,131100,37122270915,3410,3420,3420,3410,11561
20240510,131000,37082798085,3420,3415,3420,3410,10296
20240510,130900,37047632705,3410,3410,3415,3405,9968
20240510,130800,37013633910,3410,3420,3420,3410,16890
20240510,130700,36956023605,3415,3420,3425,3415,32616
20240510,130600,36844487090,3425,3440,3445,3415,107604
20240510,130500,36475097995,3440,3425,3440,3420,51960
20240510,130400,36296767680,3425,3415,3445,3410,145830
20240510,130300,35796976640,3410,3415,3415,3405,18538
20240510,130200,35733752355,3410,3405,3415,3395,34944
20240510,130100,35614854570,3405,3420,3420,3400,44995
20240510,130000,35461258550,3420,3390,3425,3390,95261
20240510,125900,35136738555,3390,3385,3390,3380,17738
20240510,125800,35076622495,3385,3375,3385,3370,23487
20240510,125700,34997236225,3375,3380,3380,3370,3068
20240510,125600,34986889885,3370,3370,3380,3370,10514
20240510,125500,34951433885,3365,3355,3370,3355,3788
20240510,125400,34938691795,3365,3355,3365,3350,12941
20240510,125300,34895246980,3350,3355,3360,3350,21598
20240510,125200,34822808075,3355,3355,3360,3355,15443
20240510,125100,34770981435,3355,3370,3370,3355,28085
20240510,125000,34676534830,3370,3375,3380,3365,17523
20240510,124900,34617444040,3375,3370,3375,3365,22674
20240510,124800,34540977935,3370,3365,3370,3365,3719
20240510,124700,34528461315,3365,3365,3370,3360,9082
20240510,124600,34497909665,3365,3375,3375,3365,8267
20240510,124500,34470061475,3370,3365,3375,3365,8741
20240510,124400,34440606255,3370,3360,3370,3360,9754
20240510,124300,34407780005,3365,3350,3370,3350,12596
20240510,124200,34365461350,3355,3360,3360,3350,28549
20240510,124100,34269642120,3365,3365,3370,3360,15535
20240510,124000,34217394370,3365,3360,3370,3360,16985
20240510,123900,34160237450,3360,3370,3370,3360,9941
20240510,123800,34126767490,3370,3365,3375,3360,14805
20240510,123700,34076886795,3365,3375,3375,3365,12004
20240510,123600,34036441385,3380,3375,3380,3370,18008
20240510,123500,33975706015,3370,3370,3375,3370,7112
20240510,123400,33951711360,3370,3370,3375,3365,15333
20240510,123300,33900042000,3375,3375,3375,3370,14645
20240510,123200,33850652060,3375,3355,3380,3355,33390
20240510,123100,33738194665,3355,3355,3360,3350,15933
20240510,123000,33684763270,3355,3350,3365,3345,24976
20240510,122900,33600999640,3345,3365,3365,3345,199109
20240510,122800,32933261630,3365,3380,3380,3360,71989
20240510,122700,32690824935,3375,3380,3380,3370,20104
20240510,122600,32622956855,3380,3385,3385,3375,14429
20240510,122500,32574212325,3380,3380,3385,3375,36052
20240510,122400,32452351290,3390,3390,3390,3370,68427
20240510,122300,32221253555,3390,3380,3390,3370,48554
20240510,122200,32057172555,3375,3375,3390,3365,34664
20240510,122100,31940068025,3375,3390,3395,3370,76616
20240510,122000,31680995120,3390,3390,3400,3375,74067
20240510,121900,31430016595,3390,3385,3400,3385,69201
20240510,121800,31195378270,3380,3435,3440,3375,280948
20240510,121700,30239500080,3430,3435,3465,3420,297926
20240510,121600,29214982300,3435,3545,3545,3405,826928
20240510,121500,26325112825,3515,3515,3515,3515,0
20240510,121400,26325112825,3515,3515,3515,3510,34641
20240510,121300,26203365490,3515,3435,3515,3425,766249
20240510,121200,23536699335,3435,3420,3440,3415,63065
20240510,121100,23320479110,3420,3410,3420,3400,32285
20240510,121000,23210276130,3410,3365,3415,3360,29968
20240510,120900,23108330650,3375,3400,3400,3355,52519
20240510,120800,22930936420,3400,3405,3420,3390,50791
20240510,120700,22757945970,3405,3400,3430,3395,137711
20240510,120600,22287578005,3405,3400,3405,3390,19620
20240510,120500,22220916120,3395,3390,3405,3385,40603
20240510,120400,22082926705,3385,3365,3395,3355,41307
20240510,120300,21943176590,3370,3355,3375,3355,8302
20240510,120200,21915213800,3360,3365,3365,3350,3380
20240510,120100,21903868620,3360,3370,3380,3360,11868
20240510,120000,21863885825,3370,3360,3370,3350,16921
20240510,115900,21807012185,3360,3355,3360,3345,4477
20240510,115800,21792003050,3355,3345,3355,3335,26024
20240510,115700,21704929015,3345,3340,3345,3335,8664
20240510,115600,21675986305,3345,3350,3350,3335,25211
20240510,115500,21591725855,3350,3350,3360,3350,22537
20240510,115400,21516180015,3350,3340,3360,3335,22244
20240510,115300,21441769260,3340,3360,3365,3340,23743
20240510,115200,21362196030,3365,3360,3370,3355,17716
20240510,115100,21302627570,3360,3355,3360,3345,21285
20240510,115000,21231296850,3355,3340,3360,3335,19683
20240510,114900,21165394135,3350,3355,3375,3330,97982
20240510,114800,20837236190,3375,3385,3400,3355,86178
20240510,114700,20546828445,3400,3375,3410,3375,77684
20240510,114600,20282931595,3390,3405,3405,3375,88328
20240510,114500,19983142485,3405,3385,3405,3385,43804
20240510,114400,19834355145,3390,3390,3390,3375,42985
20240510,114300,19688953730,3385,3400,3400,3385,36568
20240510,114200,19564918755,3390,3395,3410,3385,70481
20240510,114100,19325584215,3395,3405,3415,3390,130116
20240510,114000,18882528590,3400,3390,3405,3385,142626
20240510,113900,18397654900,3390,3385,3395,3385,46943
20240510,113800,18238421980,3385,3375,3390,3370,41660
20240510,113700,18097664170,3375,3375,3385,3370,29316
20240510,113600,17998549475,3380,3355,3390,3350,37490
20240510,113500,17872056160,3350,3350,3360,3345,18769
20240510,113400,17809195890,3350,3360,3370,3345,36883
20240510,113300,17685492365,3360,3390,3395,3360,88243
20240510,113200,17387143870,3390,3395,3400,3390,54175
20240510,113100,17203213160,3390,3395,3400,3385,43326
20240510,113000,17056283060,3400,3380,3400,3375,76090
20240510,112900,16798362055,3380,3375,3380,3370,37252
20240510,112800,16672585165,3380,3375,3380,3370,43789
20240510,112700,16524756355,3375,3365,3375,3360,27958
20240510,112600,16430624265,3360,3355,3365,3355,19727
20240510,112500,16364351260,3360,3360,3360,3355,5809
20240510,112400,16344849655,3355,3360,3360,3355,7360
20240510,112300,16320146490,3355,3355,3360,3350,3590
20240510,112200,16308099120,3355,3355,3360,3355,10859
20240510,112100,16271646060,3360,3360,3360,3350,9818
20240510,112000,16238688460,3355,3355,3360,3355,11882
20240510,111900,16198806040,3355,3365,3365,3340,43967
20240510,111800,16051384400,3365,3355,3365,3350,20685
20240510,111700,15981909870,3355,3360,3360,3350,26735
20240510,111600,15892204150,3360,3350,3360,3345,32372
20240510,111500,15783707865,3345,3350,3350,3345,4889
20240510,111400,15767344945,3345,3345,3345,3340,8860
20240510,111300,15737712040,3340,3335,3350,3335,22635
20240510,111200,15662108415,3335,3340,3340,3335,2646
20240510,111100,15653276250,3340,3345,3345,3335,2810
20240510,111000,15643889940,3345,3340,3345,3335,11855
20240510,110900,15604320400,3335,3330,3340,3330,1540
20240510,110800,15599182770,3330,3330,3330,3320,18784
20240510,110700,15536696315,3330,3345,3345,3330,13811
20240510,110600,15490645020,3340,3340,3345,3335,3868
20240510,110500,15477726360,3335,3330,3345,3330,1893
20240510,110400,15471410085,3330,3350,3360,3330,23187
20240510,110300,15393838100,3350,3360,3365,3340,23956
20240510,110200,15313474040,3360,3365,3370,3355,55299
20240510,110100,15127382500,3365,3355,3365,3350,53221
20240510,110000,14948585635,3355,3345,3355,3335,66641
20240510,105900,14725393065,3345,3340,3345,3325,13944
20240510,105800,14678821840,3340,3330,3345,3330,17109
20240510,105700,14621703565,3320,3330,3335,3320,15747
20240510,105600,14569316770,3330,3325,3335,3325,12637
20240510,105500,14527261990,3325,3325,3330,3320,2476
20240510,105400,14519034395,3330,3315,3330,3315,3359
20240510,105300,14507863610,3315,3315,3325,3315,3772
20240510,105200,14495354660,3330,3305,3330,3305,12139
20240510,105100,14455148020,3305,3325,3325,3305,8292
20240510,105000,14427666150,3325,3340,3345,3325,15739
20240510,104900,14375200740,3340,3325,3345,3320,6223
20240510,104800,14354446105,3310,3315,3340,3305,21642
20240510,104700,14282477130,3305,3300,3305,3295,6402
20240510,104600,14261348635,3305,3300,3315,3300,8147
20240510,104500,14234450895,3300,3305,3305,3300,2391
20240510,104400,14226553410,3305,3305,3305,3300,4013
20240510,104300,14213301435,3305,3310,3325,3300,9494
20240510,104200,14181898695,3310,3315,3315,3300,11197
20240510,104100,14144854095,3315,3325,3330,3315,11844
20240510,104000,14105509170,3330,3325,3330,3325,1933
20240510,103900,14099079110,3325,3315,3325,3305,13882
20240510,103800,14053085860,3315,3325,3325,3315,7847
20240510,103700,14027058695,3315,3350,3350,3315,19545
20240510,103600,13961764520,3350,3320,3355,3320,60896
20240510,103500,13758284875,3325,3320,3325,3320,3922
20240510,103400,13745259345,3320,3330,3330,3310,19411
20240510,103300,13680898245,3330,3320,3330,3320,16077
20240510,103200,13627430460,3320,3315,3320,3315,2383
20240510,103100,13619523875,3310,3310,3315,3305,8272
20240510,103000,13592126670,3310,3305,3310,3295,11640
20240510,102900,13553661730,3305,3295,3305,3285,27794
20240510,102800,13462227115,3300,3305,3305,3300,17289
20240510,102700,13405169615,3305,3315,3320,3300,17725
20240510,102600,13346567980,3315,3315,3315,3310,18610
20240510,102500,13284931645,3310,3320,3320,3310,16556
20240510,102400,13230040330,3320,3320,3325,3310,32406
20240510,102300,13122498670,3325,3325,3330,3315,31860
20240510,102200,13016663100,3335,3340,3345,3330,25817
20240510,102100,12930518910,3340,3340,3350,3330,20609
20240510,102000,12861642490,3340,3325,3340,3325,16115
20240510,101900,12808000055,3320,3340,3345,3315,29886
20240510,101800,12708485400,3345,3345,3345,3340,26086
20240510,101700,12621306040,3345,3355,3355,3325,41110
20240510,101600,12484020905,3350,3365,3365,3345,75854
20240510,101500,12229382485,3365,3375,3380,3355,125658
20240510,101400,11806061305,3375,3330,3375,3330,160266
20240510,101300,11268579080,3330,3335,3340,3330,37600
20240510,101200,11143177660,3335,3320,3335,3320,23288
20240510,101100,11065647375,3320,3305,3330,3305,12733
20240510,101000,11023337470,3325,3325,3330,3310,23015
20240510,100900,10946886610,3325,3300,3330,3300,51083
20240510,100800,10777289025,3305,3300,3305,3300,2918
20240510,100700,10767658025,3300,3290,3305,3285,7217
20240510,100600,10743864865,3290,3300,3300,3290,8478
20240510,100500,10715925305,3300,3305,3310,3300,10263
20240510,100400,10682014785,3300,3300,3320,3300,13446
20240510,100300,10637516290,3300,3290,3300,3275,21115
20240510,100200,10567939130,3290,3260,3290,3260,28543
20240510,100100,10474511490,3260,3260,3275,3260,5753
20240510,100000,10455728635,3260,3275,3280,3260,8933
20240510,095900,10426576580,3275,3265,3280,3260,6948
20240510,095800,10403842535,3265,3255,3280,3255,9696
20240510,095700,10372150720,3255,3255,3265,3255,5409
20240510,095600,10354530950,3255,3265,3265,3255,13645
20240510,095500,10310045075,3265,3260,3275,3260,6169
20240510,095400,10289915325,3260,3265,3265,3260,7136
20240510,095300,10266648905,3265,3270,3280,3260,23159
20240510,095200,10190975550,3275,3275,3280,3270,7845
20240510,095100,10165286890,3275,3275,3290,3265,14193
20240510,095000,10118887685,3275,3280,3290,3275,6311
20240510,094900,10098196125,3280,3290,3290,3275,18102
20240510,094800,10038767020,3295,3295,3305,3290,10902
20240510,094700,10002816275,3300,3290,3300,3285,4033
20240510,094600,9989542690,3290,3290,3290,3285,9633
20240510,094500,9957870940,3290,3280,3300,3280,3082
20240510,094400,9947737805,3280,3295,3295,3280,31567
20240510,094300,9843957330,3295,3310,3320,3295,26787
20240510,094200,9755484080,3315,3310,3320,3310,10426
20240510,094100,9720911625,3315,3315,3315,3305,6102
20240510,094000,9700709945,3310,3320,3320,3305,11928
20240510,093900,9661215140,3320,3325,3330,3315,20942
20240510,093800,9591604735,3325,3335,3335,3325,8456
20240510,093700,9563436270,3335,3320,3345,3305,91212
20240510,093600,9259879190,3315,3320,3325,3310,29842
20240510,093500,9160904955,3320,3315,3320,3300,26917
20240510,093400,9071750915,3315,3340,3345,3305,42824
20240510,093300,8929315195,3345,3320,3350,3315,129747
20240510,093200,8496238640,3320,3315,3325,3310,50525
20240510,093100,8328573675,3315,3315,3325,3305,21586
20240510,093000,8256977095,3315,3320,3320,3300,44222
20240510,092900,8110529610,3315,3325,3335,3315,63777
20240510,092800,7898409615,3330,3295,3330,3290,106820
20240510,092700,7544308075,3295,3280,3295,3280,14066
20240510,092600,7498038200,3275,3280,3280,3270,10088
20240510,092500,7464993195,3280,3255,3280,3250,10545
20240510,092400,7430570135,3250,3270,3270,3245,59417
20240510,092300,7236830295,3270,3270,3280,3270,19873
20240510,092200,7171777830,3270,3270,3270,3260,22174
20240510,092100,7099408235,3275,3265,3275,3250,56558
20240510,092000,6914982830,3265,3290,3295,3265,14480
20240510,091900,6867556615,3270,3300,3300,3260,85521
20240510,091800,6587748055,3300,3280,3300,3280,9399
20240510,091700,6556822275,3280,3310,3310,3275,46654
20240510,091600,6403042720,3315,3275,3315,3270,57837
20240510,091500,6212859025,3275,3295,3295,3270,71735
20240510,091400,5977595380,3295,3290,3305,3290,22101
20240510,091300,5904721320,3295,3320,3325,3280,128306
20240510,091200,5481371390,3320,3310,3330,3310,62107
20240510,091100,5275260360,3310,3315,3335,3310,76408
20240510,091000,5021584645,3320,3345,3350,3310,128348
20240510,090900,4593775050,3350,3315,3360,3305,254291
20240510,090800,3745643880,3310,3305,3350,3280,217401
20240510,090700,3024486240,3295,3280,3305,3270,103671
20240510,090600,2684304145,3280,3275,3310,3265,125461
20240510,090500,2271609755,3275,3250,3285,3250,52087
20240510,090400,2101499475,3250,3255,3295,3245,178221
20240510,090300,1518514290,3250,3220,3255,3210,71166
20240510,090200,1288128960,3235,3200,3250,3195,108090
20240510,090100,939458960,3200,3200,3215,3185,102178
20240510,090000,612261470,3215,3200,3225,3195,191147