KissMeData/318000/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,210500,251968480,7710,7710,7710,7710,406
20240510,210400,251968480,7710,7710,7710,7710,0
20240510,210300,251968480,7710,7710,7710,7710,0
20240510,210200,251968480,7710,7710,7710,7710,0
20240510,210100,251968480,7710,7710,7710,7710,0
20240510,210000,251968480,7710,7710,7710,7710,0
20240510,205900,251968480,7710,7710,7710,7710,0
20240510,205800,251968480,7710,7710,7710,7710,0
20240510,205700,251968480,7710,7710,7710,7710,0
20240510,205600,251968480,7710,7710,7710,7710,0
20240510,205500,251968480,7710,7710,7710,7710,0
20240510,205400,251968480,7710,7710,7710,7710,0
20240510,205300,251968480,7710,7710,7710,7710,0
20240510,205200,251968480,7710,7710,7710,7710,0
20240510,205100,251968480,7710,7710,7710,7710,0
20240510,205000,251968480,7710,7710,7710,7710,0
20240510,204900,251968480,7710,7710,7710,7710,0
20240510,204800,251968480,7710,7710,7710,7710,0
20240510,204700,251968480,7710,7710,7710,7710,0
20240510,204600,251968480,7710,7710,7710,7710,0
20240510,204500,251968480,7710,7710,7710,7710,0
20240510,204400,251968480,7710,7710,7710,7710,0
20240510,204300,251968480,7710,7710,7710,7710,0
20240510,204200,251968480,7710,7710,7710,7710,0
20240510,204100,251968480,7710,7710,7710,7710,0
20240510,204000,251968480,7710,7710,7710,7710,0
20240510,203900,251968480,7710,7710,7710,7710,0
20240510,203800,251968480,7710,7710,7710,7710,0
20240510,203700,251968480,7710,7710,7710,7710,0
20240510,203600,251968480,7710,7710,7710,7710,0
20240510,203500,251968480,7710,7710,7710,7710,406
20240510,203400,251968480,7710,7710,7710,7710,0
20240510,203300,251968480,7710,7710,7710,7710,0
20240510,203200,251968480,7710,7710,7710,7710,0
20240510,203100,251968480,7710,7710,7710,7710,0
20240510,203000,251968480,7710,7710,7710,7710,0
20240510,202900,251968480,7710,7710,7710,7710,0
20240510,202800,251968480,7710,7710,7710,7710,0
20240510,202700,251968480,7710,7710,7710,7710,0
20240510,202600,251968480,7710,7710,7710,7710,0
20240510,202500,251968480,7710,7710,7710,7710,0
20240510,202400,251968480,7710,7710,7710,7710,0
20240510,202300,251968480,7710,7710,7710,7710,0
20240510,202200,251968480,7710,7710,7710,7710,0
20240510,202100,251968480,7710,7710,7710,7710,0
20240510,202000,251968480,7710,7710,7710,7710,0
20240510,201900,251968480,7710,7710,7710,7710,0
20240510,201800,251968480,7710,7710,7710,7710,0
20240510,201700,251968480,7710,7710,7710,7710,0
20240510,201600,251968480,7710,7710,7710,7710,0
20240510,201500,251968480,7710,7710,7710,7710,0
20240510,201400,251968480,7710,7710,7710,7710,0
20240510,201300,251968480,7710,7710,7710,7710,0
20240510,201200,251968480,7710,7710,7710,7710,0
20240510,201100,251968480,7710,7710,7710,7710,0
20240510,201000,251968480,7710,7710,7710,7710,0
20240510,200900,251968480,7710,7710,7710,7710,0
20240510,200800,251968480,7710,7710,7710,7710,0
20240510,200700,251968480,7710,7710,7710,7710,0
20240510,200600,251968480,7710,7710,7710,7710,0
20240510,200500,251968480,7710,7710,7710,7710,406
20240510,200400,251968480,7710,7710,7710,7710,0
20240510,200300,251968480,7710,7710,7710,7710,0
20240510,200200,251968480,7710,7710,7710,7710,0
20240510,200100,251968480,7710,7710,7710,7710,0
20240510,200000,251968480,7710,7710,7710,7710,0
20240510,195900,251968480,7710,7710,7710,7710,0
20240510,195800,251968480,7710,7710,7710,7710,0
20240510,195700,251968480,7710,7710,7710,7710,0
20240510,195600,251968480,7710,7710,7710,7710,0
20240510,195500,251968480,7710,7710,7710,7710,0
20240510,195400,251968480,7710,7710,7710,7710,0
20240510,195300,251968480,7710,7710,7710,7710,0
20240510,195200,251968480,7710,7710,7710,7710,0
20240510,195100,251968480,7710,7710,7710,7710,0
20240510,195000,251968480,7710,7710,7710,7710,0
20240510,194900,251968480,7710,7710,7710,7710,0
20240510,194800,251968480,7710,7710,7710,7710,0
20240510,194700,251968480,7710,7710,7710,7710,0
20240510,194600,251968480,7710,7710,7710,7710,0
20240510,194500,251968480,7710,7710,7710,7710,0
20240510,194400,251968480,7710,7710,7710,7710,0
20240510,194300,251968480,7710,7710,7710,7710,0
20240510,194200,251968480,7710,7710,7710,7710,0
20240510,194100,251968480,7710,7710,7710,7710,0
20240510,194000,251968480,7710,7710,7710,7710,0
20240510,193900,251968480,7710,7710,7710,7710,0
20240510,193800,251968480,7710,7710,7710,7710,0
20240510,193700,251968480,7710,7710,7710,7710,0
20240510,193600,251968480,7710,7710,7710,7710,0
20240510,193500,251968480,7710,7710,7710,7710,406
20240510,193400,251968480,7710,7710,7710,7710,0
20240510,193300,251968480,7710,7710,7710,7710,0
20240510,193200,251968480,7710,7710,7710,7710,0
20240510,193100,251968480,7710,7710,7710,7710,0
20240510,193000,251968480,7710,7710,7710,7710,0
20240510,192900,251968480,7710,7710,7710,7710,0
20240510,192800,251968480,7710,7710,7710,7710,0
20240510,192700,251968480,7710,7710,7710,7710,0
20240510,192600,251968480,7710,7710,7710,7710,0
20240510,192500,251968480,7710,7710,7710,7710,0
20240510,192400,251968480,7710,7710,7710,7710,0
20240510,192300,251968480,7710,7710,7710,7710,0
20240510,192200,251968480,7710,7710,7710,7710,0
20240510,192100,251968480,7710,7710,7710,7710,0
20240510,192000,251968480,7710,7710,7710,7710,0
20240510,191900,251968480,7710,7710,7710,7710,0
20240510,191800,251968480,7710,7710,7710,7710,0
20240510,191700,251968480,7710,7710,7710,7710,0
20240510,191600,251968480,7710,7710,7710,7710,0
20240510,191500,251968480,7710,7710,7710,7710,0
20240510,191400,251968480,7710,7710,7710,7710,0
20240510,191300,251968480,7710,7710,7710,7710,0
20240510,191200,251968480,7710,7710,7710,7710,0
20240510,191100,251968480,7710,7710,7710,7710,0
20240510,191000,251968480,7710,7710,7710,7710,0
20240510,190900,251968480,7710,7710,7710,7710,0
20240510,190800,251968480,7710,7710,7710,7710,0
20240510,190700,251968480,7710,7710,7710,7710,0
20240510,190600,251968480,7710,7710,7710,7710,0
20240510,190500,251968480,7710,7710,7710,7710,406
20240510,190400,251968480,7710,7710,7710,7710,0
20240510,190300,251968480,7710,7710,7710,7710,0
20240510,190200,251968480,7710,7710,7710,7710,0
20240510,190100,251968480,7710,7710,7710,7710,0
20240510,190000,251968480,7710,7710,7710,7710,0
20240510,185900,251968480,7710,7710,7710,7710,0
20240510,185800,251968480,7710,7710,7710,7710,0
20240510,185700,251968480,7710,7710,7710,7710,0
20240510,185600,251968480,7710,7710,7710,7710,0
20240510,185500,251968480,7710,7710,7710,7710,0
20240510,185400,251968480,7710,7710,7710,7710,0
20240510,185300,251968480,7710,7710,7710,7710,0
20240510,185200,251968480,7710,7710,7710,7710,0
20240510,185100,251968480,7710,7710,7710,7710,0
20240510,185000,251968480,7710,7710,7710,7710,0
20240510,184900,251968480,7710,7710,7710,7710,0
20240510,184800,251968480,7710,7710,7710,7710,0
20240510,184700,251968480,7710,7710,7710,7710,0
20240510,184600,251968480,7710,7710,7710,7710,0
20240510,184500,251968480,7710,7710,7710,7710,0
20240510,184400,251968480,7710,7710,7710,7710,0
20240510,184300,251968480,7710,7710,7710,7710,0
20240510,184200,251968480,7710,7710,7710,7710,0
20240510,184100,251968480,7710,7710,7710,7710,0
20240510,184000,251968480,7710,7710,7710,7710,0
20240510,183900,251968480,7710,7710,7710,7710,0
20240510,183800,251968480,7710,7710,7710,7710,0
20240510,183700,251968480,7710,7710,7710,7710,0
20240510,183600,251968480,7710,7710,7710,7710,0
20240510,183500,251968480,7710,7710,7710,7710,406
20240510,183400,251968480,7710,7710,7710,7710,0
20240510,183300,251968480,7710,7710,7710,7710,0
20240510,183200,251968480,7710,7710,7710,7710,0
20240510,183100,251968480,7710,7710,7710,7710,0
20240510,183000,251968480,7710,7710,7710,7710,0
20240510,182900,251968480,7710,7710,7710,7710,0
20240510,182800,251968480,7710,7710,7710,7710,0
20240510,182700,251968480,7710,7710,7710,7710,0
20240510,182600,251968480,7710,7710,7710,7710,0
20240510,182500,251968480,7710,7710,7710,7710,0
20240510,182400,251968480,7710,7710,7710,7710,0
20240510,182300,251968480,7710,7710,7710,7710,0
20240510,182200,251968480,7710,7710,7710,7710,0
20240510,182100,251968480,7710,7710,7710,7710,0
20240510,182000,251968480,7710,7710,7710,7710,0
20240510,181900,251968480,7710,7710,7710,7710,0
20240510,181800,251968480,7710,7710,7710,7710,0
20240510,181700,251968480,7710,7710,7710,7710,0
20240510,181600,251968480,7710,7710,7710,7710,0
20240510,181500,251968480,7710,7710,7710,7710,0
20240510,181400,251968480,7710,7710,7710,7710,0
20240510,181300,251968480,7710,7710,7710,7710,0
20240510,181200,251968480,7710,7710,7710,7710,0
20240510,181100,251968480,7710,7710,7710,7710,0
20240510,181000,251968480,7710,7710,7710,7710,0
20240510,180900,251968480,7710,7710,7710,7710,0
20240510,180800,251968480,7710,7710,7710,7710,0
20240510,180700,251968480,7710,7710,7710,7710,0
20240510,180600,251968480,7710,7710,7710,7710,0
20240510,180500,251968480,7710,7710,7710,7710,406
20240510,180400,251968480,7710,7710,7710,7710,0
20240510,180300,251968480,7710,7710,7710,7710,0
20240510,180200,251968480,7710,7710,7710,7710,0
20240510,180100,251968480,7710,7710,7710,7710,0
20240510,180000,251968480,7710,7710,7710,7710,0
20240510,175900,251968480,7710,7710,7710,7710,0
20240510,175800,251968480,7710,7710,7710,7710,0
20240510,175700,251968480,7710,7710,7710,7710,0
20240510,175600,251968480,7710,7710,7710,7710,0
20240510,175500,251968480,7710,7710,7710,7710,0
20240510,175400,251968480,7710,7710,7710,7710,0
20240510,175300,251968480,7710,7710,7710,7710,0
20240510,175200,251968480,7710,7710,7710,7710,0
20240510,175100,251968480,7710,7710,7710,7710,0
20240510,175000,251968480,7710,7710,7710,7710,0
20240510,174900,251968480,7710,7710,7710,7710,0
20240510,174800,251968480,7710,7710,7710,7710,0
20240510,174700,251968480,7710,7710,7710,7710,0
20240510,174600,251968480,7710,7710,7710,7710,0
20240510,174500,251968480,7710,7710,7710,7710,0
20240510,174400,251968480,7710,7710,7710,7710,0
20240510,174300,251968480,7710,7710,7710,7710,0
20240510,174200,251968480,7710,7710,7710,7710,0
20240510,174100,251968480,7710,7710,7710,7710,0
20240510,174000,251968480,7710,7710,7710,7710,0
20240510,173900,251968480,7710,7710,7710,7710,0
20240510,173800,251968480,7710,7710,7710,7710,0
20240510,173700,251968480,7710,7710,7710,7710,0
20240510,173600,251968480,7710,7710,7710,7710,0
20240510,173500,251968480,7710,7710,7710,7710,406
20240510,173400,251968480,7710,7710,7710,7710,0
20240510,173300,251968480,7710,7710,7710,7710,0
20240510,173200,251968480,7710,7710,7710,7710,0
20240510,173100,251968480,7710,7710,7710,7710,0
20240510,173000,251968480,7710,7710,7710,7710,0
20240510,172900,251968480,7710,7710,7710,7710,0
20240510,172800,251968480,7710,7710,7710,7710,0
20240510,172700,251968480,7710,7710,7710,7710,0
20240510,172600,251968480,7710,7710,7710,7710,0
20240510,172500,251968480,7710,7710,7710,7710,0
20240510,172400,251968480,7710,7710,7710,7710,0
20240510,172300,251968480,7710,7710,7710,7710,0
20240510,172200,251968480,7710,7710,7710,7710,0
20240510,172100,251968480,7710,7710,7710,7710,0
20240510,172000,251968480,7710,7710,7710,7710,0
20240510,171900,251968480,7710,7710,7710,7710,0
20240510,171800,251968480,7710,7710,7710,7710,0
20240510,171700,251968480,7710,7710,7710,7710,0
20240510,171600,251968480,7710,7710,7710,7710,0
20240510,171500,251968480,7710,7710,7710,7710,0
20240510,171400,251968480,7710,7710,7710,7710,0
20240510,171300,251968480,7710,7710,7710,7710,0
20240510,171200,251968480,7710,7710,7710,7710,0
20240510,171100,251968480,7710,7710,7710,7710,0
20240510,171000,251968480,7710,7710,7710,7710,0
20240510,170900,251968480,7710,7710,7710,7710,0
20240510,170800,251968480,7710,7710,7710,7710,0
20240510,170700,251968480,7710,7710,7710,7710,0
20240510,170600,251968480,7710,7710,7710,7710,0
20240510,170500,251968480,7710,7710,7710,7710,406
20240510,170400,251968480,7710,7710,7710,7710,0
20240510,170300,251968480,7710,7710,7710,7710,0
20240510,170200,251968480,7710,7710,7710,7710,0
20240510,170100,251968480,7710,7710,7710,7710,0
20240510,170000,251968480,7710,7710,7710,7710,0
20240510,165900,251968480,7710,7710,7710,7710,0
20240510,165800,251968480,7710,7710,7710,7710,0
20240510,165700,251968480,7710,7710,7710,7710,0
20240510,165600,251968480,7710,7710,7710,7710,0
20240510,165500,251968480,7710,7710,7710,7710,0
20240510,165400,251968480,7710,7710,7710,7710,0
20240510,165300,251968480,7710,7710,7710,7710,0
20240510,165200,251968480,7710,7710,7710,7710,0
20240510,165100,251968480,7710,7710,7710,7710,0
20240510,165000,251968480,7710,7710,7710,7710,0
20240510,164900,251968480,7710,7710,7710,7710,0
20240510,164800,251968480,7710,7710,7710,7710,0
20240510,164700,251968480,7710,7710,7710,7710,0
20240510,164600,251968480,7710,7710,7710,7710,0
20240510,164500,251968480,7710,7710,7710,7710,0
20240510,164400,251968480,7710,7710,7710,7710,0
20240510,164300,251968480,7710,7710,7710,7710,0
20240510,164200,251968480,7710,7710,7710,7710,0
20240510,164100,251968480,7710,7710,7710,7710,0
20240510,164000,251968480,7710,7710,7710,7710,0
20240510,163900,251968480,7710,7710,7710,7710,0
20240510,163800,251968480,7710,7710,7710,7710,0
20240510,163700,251968480,7710,7710,7710,7710,0
20240510,163600,251968480,7710,7710,7710,7710,0
20240510,163500,251968480,7710,7710,7710,7710,406
20240510,163400,251968480,7710,7710,7710,7710,0
20240510,163300,251968480,7710,7710,7710,7710,0
20240510,163200,251968480,7710,7710,7710,7710,0
20240510,163100,251968480,7710,7710,7710,7710,0
20240510,163000,251968480,7710,7710,7710,7710,0
20240510,162900,251968480,7710,7710,7710,7710,0
20240510,162800,251968480,7710,7710,7710,7710,0
20240510,162700,251968480,7710,7710,7710,7710,0
20240510,162600,251968480,7710,7710,7710,7710,0
20240510,162500,251968480,7710,7710,7710,7710,0
20240510,162400,251968480,7710,7710,7710,7710,0
20240510,162300,251968480,7710,7710,7710,7710,0
20240510,162200,251968480,7710,7710,7710,7710,0
20240510,162100,251968480,7710,7710,7710,7710,0
20240510,162000,251968480,7710,7710,7710,7710,0
20240510,161900,251968480,7710,7710,7710,7710,0
20240510,161800,251968480,7710,7710,7710,7710,0
20240510,161700,251968480,7710,7710,7710,7710,0
20240510,161600,251968480,7710,7710,7710,7710,0
20240510,161500,251968480,7710,7710,7710,7710,0
20240510,161400,251968480,7710,7710,7710,7710,0
20240510,161300,251968480,7710,7710,7710,7710,0
20240510,161200,251968480,7710,7710,7710,7710,0
20240510,161100,251968480,7710,7710,7710,7710,0
20240510,161000,251968480,7710,7710,7710,7710,0
20240510,160900,251968480,7710,7710,7710,7710,0
20240510,160800,251968480,7710,7710,7710,7710,0
20240510,160700,251968480,7710,7710,7710,7710,0
20240510,160600,251968480,7710,7710,7710,7710,0
20240510,160500,251968480,7710,7710,7710,7710,406
20240510,160400,251968480,7710,7710,7710,7710,0
20240510,160300,251968480,7710,7710,7710,7710,0
20240510,160200,251968480,7710,7710,7710,7710,0
20240510,160100,251968480,7710,7710,7710,7710,0
20240510,160000,251968480,7710,7710,7710,7710,0
20240510,155900,251968480,7710,7710,7710,7710,0
20240510,155800,251968480,7710,7710,7710,7710,0
20240510,155700,251968480,7710,7710,7710,7710,0
20240510,155600,251968480,7710,7710,7710,7710,0
20240510,155500,251968480,7710,7710,7710,7710,0
20240510,155400,251968480,7710,7710,7710,7710,0
20240510,155300,251968480,7710,7710,7710,7710,0
20240510,155200,251968480,7710,7710,7710,7710,0
20240510,155100,251968480,7710,7710,7710,7710,0
20240510,155000,251968480,7710,7710,7710,7710,0
20240510,154900,251968480,7710,7710,7710,7710,0
20240510,154800,251968480,7710,7710,7710,7710,0
20240510,154700,251968480,7710,7710,7710,7710,0
20240510,154600,251968480,7710,7710,7710,7710,0
20240510,154500,251968480,7710,7710,7710,7710,0
20240510,154400,251968480,7710,7710,7710,7710,0
20240510,154300,251968480,7710,7710,7710,7710,0
20240510,154200,251968480,7710,7710,7710,7710,0
20240510,154100,251968480,7710,7710,7710,7710,0
20240510,154000,251968480,7710,7710,7710,7710,0
20240510,153900,251968480,7710,7710,7710,7710,0
20240510,153800,251968480,7710,7710,7710,7710,0
20240510,153700,251968480,7710,7710,7710,7710,0
20240510,153600,251968480,7710,7710,7710,7710,0
20240510,153500,251968480,7710,7710,7710,7710,406
20240510,153400,251968480,7710,7710,7710,7710,0
20240510,153300,251968480,7710,7710,7710,7710,0
20240510,153200,251968480,7710,7710,7710,7710,0
20240510,153100,251968480,7710,7710,7710,7710,0
20240510,153000,251968480,7710,7710,7710,7710,406
20240510,152900,248838220,7720,7720,7720,7720,0
20240510,152800,248838220,7720,7720,7720,7720,0
20240510,152700,248838220,7720,7720,7720,7720,0
20240510,152600,248838220,7720,7720,7720,7720,0
20240510,152500,248838220,7720,7720,7720,7720,0
20240510,152400,248838220,7720,7720,7720,7720,0
20240510,152300,248838220,7720,7720,7720,7720,0
20240510,152200,248838220,7720,7720,7720,7720,0
20240510,152100,248838220,7720,7720,7720,7720,0
20240510,152000,248838220,7720,7720,7720,7720,0
20240510,151900,248838220,7720,7680,7720,7680,11
20240510,151800,248753700,7720,7720,7720,7720,0
20240510,151700,248753700,7720,7720,7720,7720,0
20240510,151600,248753700,7720,7720,7720,7720,0
20240510,151500,248753700,7720,7720,7720,7720,0
20240510,151400,248753700,7720,7720,7720,7720,0
20240510,151300,248753700,7720,7720,7720,7720,2
20240510,151200,248738260,7720,7670,7720,7670,16
20240510,151100,248615390,7720,7720,7720,7720,0
20240510,151000,248615390,7720,7690,7720,7680,1288
20240510,150900,238715020,7720,7710,7720,7690,1738
20240510,150800,225332870,7720,7720,7720,7720,0
20240510,150700,225332870,7720,7720,7720,7720,1
20240510,150600,225325150,7720,7720,7720,7720,10
20240510,150500,225247950,7720,7710,7720,7710,748
20240510,150400,219474360,7710,7710,7710,7700,805
20240510,150300,213272810,7710,7700,7710,7700,63
20240510,150200,212787510,7710,7710,7710,7710,0
20240510,150100,212787510,7710,7700,7710,7700,656
20240510,150000,207736300,7700,7700,7700,7700,1
20240510,145900,207728600,7700,7700,7700,7700,0
20240510,145800,207728600,7700,7700,7700,7700,0
20240510,145700,207728600,7700,7690,7700,7690,3
20240510,145600,207705510,7700,7700,7700,7700,5
20240510,145500,207667010,7700,7700,7700,7700,3
20240510,145400,207643910,7700,7700,7700,7700,0
20240510,145300,207643910,7700,7680,7700,7680,31
20240510,145200,207405660,7690,7700,7700,7690,154
20240510,145100,206220570,7700,7690,7700,7690,101
20240510,145000,205443870,7700,7700,7700,7700,0
20240510,144900,205443870,7700,7680,7700,7680,5
20240510,144800,205405450,7680,7680,7680,7680,0
20240510,144700,205405450,7680,7680,7680,7680,0
20240510,144600,205405450,7680,7680,7680,7680,2
20240510,144500,205390090,7700,7700,7700,7700,0
20240510,144400,205390090,7700,7700,7700,7700,2
20240510,144300,205374690,7680,7680,7680,7680,0
20240510,144200,205374690,7680,7680,7680,7680,0
20240510,144100,205374690,7680,7680,7680,7680,0
20240510,144000,205374690,7680,7680,7680,7680,100
20240510,143900,204606690,7690,7690,7690,7690,0
20240510,143800,204606690,7690,7690,7690,7690,14
20240510,143700,204499030,7700,7700,7700,7700,0
20240510,143600,204499030,7700,7700,7700,7700,0
20240510,143500,204499030,7700,7700,7700,7700,0
20240510,143400,204499030,7700,7700,7700,7700,0
20240510,143300,204499030,7700,7700,7700,7700,0
20240510,143200,204499030,7700,7700,7700,7700,0
20240510,143100,204499030,7700,7700,7700,7700,0
20240510,143000,204499030,7700,7700,7700,7700,0
20240510,142900,204499030,7700,7690,7700,7690,7
20240510,142800,204445190,7690,7690,7690,7690,150
20240510,142700,203291690,7680,7680,7680,7680,0
20240510,142600,203291690,7680,7680,7680,7680,0
20240510,142500,203291690,7680,7680,7680,7680,0
20240510,142400,203291690,7680,7680,7680,7680,5
20240510,142300,203253290,7680,7680,7680,7680,279
20240510,142200,201110570,7690,7690,7690,7690,213
20240510,142100,199472600,7690,7690,7690,7690,0
20240510,142000,199472600,7690,7690,7690,7690,0
20240510,141900,199472600,7690,7690,7690,7690,0
20240510,141800,199472600,7690,7690,7690,7690,31
20240510,141700,199234210,7690,7690,7690,7690,2
20240510,141600,199218830,7690,7690,7690,7690,0
20240510,141500,199218830,7690,7690,7690,7690,0
20240510,141400,199218830,7690,7690,7690,7690,0
20240510,141300,199218830,7690,7690,7690,7690,0
20240510,141200,199218830,7690,7690,7690,7690,1
20240510,141100,199211140,7690,7690,7690,7690,0
20240510,141000,199211140,7690,7680,7690,7680,6
20240510,140900,199165040,7680,7690,7690,7680,235
20240510,140800,197359390,7690,7690,7690,7690,6
20240510,140700,197313250,7690,7690,7690,7690,90
20240510,140600,196621150,7690,7690,7690,7690,3
20240510,140500,196598080,7690,7690,7690,7690,11
20240510,140400,196513490,7690,7680,7690,7680,79
20240510,140300,195906600,7690,7690,7690,7690,3
20240510,140200,195883530,7690,7690,7690,7690,0
20240510,140100,195883530,7690,7690,7690,7690,0
20240510,140000,195883530,7690,7690,7690,7690,0
20240510,135900,195883530,7690,7690,7690,7690,0
20240510,135800,195883530,7690,7700,7700,7690,2
20240510,135700,195868140,7710,7710,7710,7710,1
20240510,135600,195860430,7710,7710,7710,7710,1
20240510,135500,195852720,7710,7680,7710,7680,6
20240510,135400,195806580,7680,7680,7680,7680,187
20240510,135300,194370420,7690,7700,7700,7690,1176
20240510,135200,185326020,7720,7700,7720,7700,1198
20240510,135100,176101400,7710,7710,7710,7710,0
20240510,135000,176101400,7710,7710,7710,7710,100
20240510,134900,175330400,7710,7710,7710,7710,50
20240510,134800,174944900,7710,7720,7720,7710,4
20240510,134700,174914030,7720,7720,7720,7700,56
20240510,134600,174481730,7720,7700,7720,7700,40
20240510,134500,174173690,7710,7710,7710,7710,0
20240510,134400,174173690,7710,7710,7710,7710,18
20240510,134300,174034910,7720,7720,7720,7720,1
20240510,134200,174027190,7710,7720,7720,7710,163
20240510,134100,172769330,7730,7730,7730,7730,0
20240510,134000,172769330,7730,7730,7730,7730,0
20240510,133900,172769330,7730,7710,7730,7710,889
20240510,133800,165905650,7710,7710,7710,7700,877
20240510,133700,159144160,7710,7680,7710,7680,25
20240510,133600,158951710,7680,7680,7680,7680,152
20240510,133500,157784350,7710,7710,7710,7710,1
20240510,133400,157776640,7710,7710,7710,7710,2
20240510,133300,157761220,7690,7690,7690,7690,0
20240510,133200,157761220,7690,7690,7690,7690,10
20240510,133100,157684320,7680,7680,7680,7680,0
20240510,133000,157684320,7680,7680,7680,7680,8
20240510,132900,157622880,7680,7680,7680,7680,2
20240510,132800,157607520,7710,7710,7710,7710,0
20240510,132700,157607520,7710,7710,7710,7710,50
20240510,132600,157222020,7700,7700,7700,7700,1
20240510,132500,157214320,7710,7720,7720,7680,25
20240510,132400,157021610,7720,7680,7720,7670,3000
20240510,132300,133955510,7680,7670,7680,7670,1533
20240510,132200,122196960,7660,7660,7660,7660,0
20240510,132100,122196960,7660,7660,7660,7660,0
20240510,132000,122196960,7660,7660,7660,7660,118
20240510,131900,121293080,7660,7660,7660,7660,2
20240510,131800,121277760,7650,7650,7650,7650,0
20240510,131700,121277760,7650,7650,7650,7650,0
20240510,131600,121277760,7650,7650,7650,7650,0
20240510,131500,121277760,7650,7650,7650,7650,5
20240510,131400,121239510,7670,7670,7670,7670,0
20240510,131300,121239510,7670,7670,7670,7670,0
20240510,131200,121239510,7670,7670,7670,7670,0
20240510,131100,121239510,7670,7670,7670,7670,0
20240510,131000,121239510,7670,7670,7670,7670,0
20240510,130900,121239510,7670,7670,7670,7670,0
20240510,130800,121239510,7670,7670,7670,7670,0
20240510,130700,121239510,7670,7670,7670,7670,0
20240510,130600,121239510,7670,7670,7670,7670,0
20240510,130500,121239510,7670,7670,7670,7670,0
20240510,130400,121239510,7670,7670,7670,7670,0
20240510,130300,121239510,7670,7670,7670,7670,1
20240510,130200,121231840,7660,7660,7660,7660,0
20240510,130100,121231840,7660,7660,7660,7660,51
20240510,130000,120841180,7660,7660,7660,7660,0
20240510,125900,120841180,7660,7660,7660,7660,0
20240510,125800,120841180,7660,7660,7660,7660,0
20240510,125700,120841180,7660,7660,7660,7660,0
20240510,125600,120841180,7660,7660,7660,7660,8
20240510,125500,120779900,7660,7660,7660,7660,0
20240510,125400,120779900,7660,7660,7660,7660,0
20240510,125300,120779900,7660,7660,7660,7660,2
20240510,125200,120764580,7660,7660,7660,7660,0
20240510,125100,120764580,7660,7660,7660,7660,1
20240510,125000,120756920,7670,7670,7670,7670,0
20240510,124900,120756920,7670,7670,7670,7670,0
20240510,124800,120756920,7670,7630,7670,7630,6
20240510,124700,120711060,7660,7660,7660,7660,0
20240510,124600,120711060,7660,7660,7660,7660,8
20240510,124500,120649780,7660,7660,7660,7660,0
20240510,124400,120649780,7660,7660,7660,7660,0
20240510,124300,120649780,7660,7660,7660,7660,0
20240510,124200,120649780,7660,7660,7660,7660,2
20240510,124100,120634460,7660,7660,7670,7660,139
20240510,124000,119569700,7660,7660,7660,7660,3
20240510,123900,119546720,7660,7660,7660,7660,20
20240510,123800,119393520,7670,7640,7670,7640,551
20240510,123700,115178310,7640,7640,7640,7640,1
20240510,123600,115170670,7650,7650,7650,7650,0
20240510,123500,115170670,7650,7650,7650,7650,0
20240510,123400,115170670,7650,7650,7650,7650,0
20240510,123300,115170670,7650,7650,7650,7650,0
20240510,123200,115170670,7650,7650,7650,7650,1
20240510,123100,115163020,7660,7650,7660,7650,1203
20240510,123000,105960060,7620,7620,7620,7620,5
20240510,122900,105921960,7650,7650,7650,7650,0
20240510,122800,105921960,7650,7650,7650,7650,0
20240510,122700,105921960,7650,7650,7650,7650,3
20240510,122600,105899010,7650,7650,7650,7640,41
20240510,122500,105585750,7650,7640,7650,7640,63
20240510,122400,105104410,7640,7640,7640,7640,0
20240510,122300,105104410,7640,7640,7640,7640,0
20240510,122200,105104410,7640,7640,7640,7640,1500
20240510,122100,93644410,7640,7640,7640,7640,1
20240510,122000,93636770,7640,7640,7640,7640,0
20240510,121900,93636770,7640,7640,7640,7640,0
20240510,121800,93636770,7640,7640,7640,7640,0
20240510,121700,93636770,7640,7640,7640,7610,62
20240510,121600,93164590,7640,7640,7640,7640,1
20240510,121500,93156950,7640,7640,7640,7640,0
20240510,121400,93156950,7640,7640,7640,7640,0
20240510,121300,93156950,7640,7640,7640,7640,0
20240510,121200,93156950,7640,7630,7640,7630,93
20240510,121100,92446610,7610,7630,7630,7610,41
20240510,121000,92134580,7640,7640,7640,7640,1
20240510,120900,92126940,7640,7610,7640,7600,1003
20240510,120800,84504090,7640,7640,7640,7640,2
20240510,120700,84488810,7640,7640,7640,7640,0
20240510,120600,84488810,7640,7640,7640,7640,0
20240510,120500,84488810,7640,7640,7640,7640,0
20240510,120400,84488810,7640,7640,7640,7640,0
20240510,120300,84488810,7640,7640,7640,7640,0
20240510,120200,84488810,7640,7640,7640,7640,0
20240510,120100,84488810,7640,7640,7640,7640,0
20240510,120000,84488810,7640,7640,7640,7640,10
20240510,115900,84412410,7640,7640,7640,7640,0
20240510,115800,84412410,7640,7640,7640,7640,0
20240510,115700,84412410,7640,7640,7640,7640,0
20240510,115600,84412410,7640,7640,7640,7640,0
20240510,115500,84412410,7640,7640,7640,7640,0
20240510,115400,84412410,7640,7640,7640,7640,2
20240510,115300,84397130,7640,7640,7640,7640,0
20240510,115200,84397130,7640,7640,7640,7640,0
20240510,115100,84397130,7640,7640,7640,7640,7
20240510,115000,84343650,7640,7640,7640,7640,0
20240510,114900,84343650,7640,7640,7640,7640,0
20240510,114800,84343650,7640,7630,7640,7630,13
20240510,114700,84244430,7600,7600,7600,7600,20
20240510,114600,84092430,7620,7620,7620,7620,0
20240510,114500,84092430,7620,7620,7620,7620,0
20240510,114400,84092430,7620,7620,7620,7620,0
20240510,114300,84092430,7620,7640,7640,7620,14
20240510,114200,83985730,7640,7640,7640,7640,0
20240510,114100,83985730,7640,7640,7640,7640,0
20240510,114000,83985730,7640,7640,7640,7640,0
20240510,113900,83985730,7640,7640,7640,7640,0
20240510,113800,83985730,7640,7640,7640,7640,80
20240510,113700,83374530,7640,7640,7640,7640,0
20240510,113600,83374530,7640,7640,7640,7640,46
20240510,113500,83023090,7640,7640,7640,7640,0
20240510,113400,83023090,7640,7640,7640,7640,0
20240510,113300,83023090,7640,7640,7640,7640,0
20240510,113200,83023090,7640,7640,7640,7640,1
20240510,113100,83015450,7610,7610,7610,7610,0
20240510,113000,83015450,7610,7610,7610,7610,0
20240510,112900,83015450,7610,7610,7610,7610,30
20240510,112800,82787150,7600,7600,7600,7600,500
20240510,112700,78987150,7610,7610,7610,7610,0
20240510,112600,78987150,7610,7610,7610,7610,0
20240510,112500,78987150,7610,7610,7610,7610,0
20240510,112400,78987150,7610,7610,7610,7610,0
20240510,112300,78987150,7610,7610,7610,7610,1
20240510,112200,78979540,7610,7610,7610,7610,100
20240510,112100,78218540,7640,7640,7640,7640,1
20240510,112000,78210900,7610,7610,7610,7610,50
20240510,111900,77830400,7640,7640,7640,7640,151
20240510,111800,76676760,7640,7640,7640,7640,51
20240510,111700,76287120,7610,7610,7610,7610,0
20240510,111600,76287120,7610,7610,7610,7610,0
20240510,111500,76287120,7610,7610,7610,7610,46
20240510,111400,75937060,7610,7610,7610,7610,0
20240510,111300,75937060,7610,7610,7610,7610,1
20240510,111200,75929450,7610,7610,7610,7610,0
20240510,111100,75929450,7610,7610,7610,7610,53
20240510,111000,75526120,7610,7610,7610,7610,0
20240510,110900,75526120,7610,7610,7610,7610,0
20240510,110800,75526120,7610,7610,7610,7610,0
20240510,110700,75526120,7610,7610,7610,7610,131
20240510,110600,74529210,7640,7640,7640,7640,0
20240510,110500,74529210,7640,7640,7640,7640,0
20240510,110400,74529210,7640,7640,7640,7640,0
20240510,110300,74529210,7640,7640,7640,7640,0
20240510,110200,74529210,7640,7640,7640,7640,0
20240510,110100,74529210,7640,7640,7640,7640,0
20240510,110000,74529210,7640,7640,7640,7640,0
20240510,105900,74529210,7640,7640,7640,7640,0
20240510,105800,74529210,7640,7640,7640,7640,0
20240510,105700,74529210,7640,7640,7640,7640,60
20240510,105600,74070810,7640,7640,7640,7640,0
20240510,105500,74070810,7640,7640,7640,7640,100
20240510,105400,73306810,7640,7640,7640,7640,100
20240510,105300,72542810,7640,7640,7640,7640,0
20240510,105200,72542810,7640,7640,7640,7640,0
20240510,105100,72542810,7640,7640,7640,7640,1
20240510,105000,72535170,7590,7590,7590,7590,2
20240510,104900,72519990,7600,7600,7600,7600,465
20240510,104800,68985990,7640,7640,7640,7640,0
20240510,104700,68985990,7640,7640,7640,7640,0
20240510,104600,68985990,7640,7640,7640,7640,1
20240510,104500,68978350,7600,7600,7600,7600,0
20240510,104400,68978350,7600,7610,7610,7600,699
20240510,104300,63664750,7640,7640,7640,7640,0
20240510,104200,63664750,7640,7630,7640,7630,100
20240510,104100,62900850,7640,7640,7640,7640,0
20240510,104000,62900850,7640,7640,7640,7640,0
20240510,103900,62900850,7640,7640,7640,7640,1
20240510,103800,62893210,7640,7640,7640,7640,0
20240510,103700,62893210,7640,7640,7640,7640,0
20240510,103600,62893210,7640,7640,7640,7640,0
20240510,103500,62893210,7640,7640,7640,7640,0
20240510,103400,62893210,7640,7640,7640,7640,0
20240510,103300,62893210,7640,7640,7640,7640,0
20240510,103200,62893210,7640,7640,7640,7640,0
20240510,103100,62893210,7640,7640,7640,7640,0
20240510,103000,62893210,7640,7640,7640,7640,0
20240510,102900,62893210,7640,7640,7640,7640,0
20240510,102800,62893210,7640,7640,7640,7640,0
20240510,102700,62893210,7640,7640,7640,7640,0
20240510,102600,62893210,7640,7640,7640,7640,0
20240510,102500,62893210,7640,7640,7640,7640,1
20240510,102400,62885570,7630,7630,7630,7630,0
20240510,102300,62885570,7630,7600,7630,7600,5
20240510,102200,62847540,7600,7600,7600,7600,1
20240510,102100,62839940,7630,7630,7630,7630,0
20240510,102000,62839940,7630,7630,7630,7630,0
20240510,101900,62839940,7630,7610,7630,7610,608
20240510,101800,58213040,7630,7630,7630,7630,4
20240510,101700,58182520,7630,7610,7630,7610,35
20240510,101600,57916010,7620,7620,7620,7620,292
20240510,101500,55690970,7650,7650,7650,7650,0
20240510,101400,55690970,7650,7650,7650,7650,0
20240510,101300,55690970,7650,7650,7650,7650,0
20240510,101200,55690970,7650,7650,7650,7650,0
20240510,101100,55690970,7650,7650,7650,7650,0
20240510,101000,55690970,7650,7650,7650,7650,0
20240510,100900,55690970,7650,7630,7650,7630,391
20240510,100800,52707620,7650,7650,7650,7650,6
20240510,100700,52661720,7650,7650,7650,7650,8
20240510,100600,52600520,7650,7650,7650,7650,0
20240510,100500,52600520,7650,7650,7650,7650,2
20240510,100400,52585220,7620,7640,7640,7620,264
20240510,100300,50572460,7660,7660,7660,7660,1
20240510,100200,50564800,7650,7650,7650,7650,0
20240510,100100,50564800,7650,7650,7650,7650,0
20240510,100000,50564800,7650,7650,7660,7650,5
20240510,095900,50526540,7660,7660,7660,7660,0
20240510,095800,50526540,7660,7660,7660,7660,1
20240510,095700,50518880,7660,7660,7660,7660,2
20240510,095600,50503560,7660,7630,7660,7610,49
20240510,095500,50130130,7690,7690,7690,7690,0
20240510,095400,50130130,7690,7690,7690,7690,0
20240510,095300,50130130,7690,7690,7690,7690,0
20240510,095200,50130130,7690,7690,7690,7690,0
20240510,095100,50130130,7690,7680,7690,7680,10
20240510,095000,50053320,7680,7670,7690,7670,476
20240510,094900,46401620,7660,7660,7660,7660,475
20240510,094800,42763120,7660,7650,7660,7650,536
20240510,094700,38662710,7650,7650,7650,7650,2
20240510,094600,38647410,7650,7610,7660,7610,49
20240510,094500,38274070,7610,7610,7610,7610,3
20240510,094400,38251240,7660,7650,7660,7650,128
20240510,094300,37271270,7650,7650,7650,7600,140
20240510,094200,36200770,7650,7640,7650,7640,52
20240510,094100,35803480,7640,7640,7640,7640,0
20240510,094000,35803480,7640,7640,7640,7640,0
20240510,093900,35803480,7640,7640,7640,7640,2
20240510,093800,35788200,7640,7640,7640,7640,0
20240510,093700,35788200,7640,7640,7640,7640,0
20240510,093600,35788200,7640,7640,7640,7640,1
20240510,093500,35780560,7630,7600,7630,7600,22
20240510,093400,35613000,7650,7650,7650,7650,0
20240510,093300,35613000,7650,7640,7650,7640,3
20240510,093200,35590070,7640,7590,7640,7580,492
20240510,093100,31860610,7620,7620,7620,7620,1
20240510,093000,31852990,7590,7580,7630,7580,187
20240510,092900,30435440,7630,7630,7630,7630,0
20240510,092800,30435440,7630,7590,7630,7590,18
20240510,092700,30298740,7580,7620,7620,7580,3232
20240510,092600,5739820,7660,7660,7660,7660,44
20240510,092500,5402780,7660,7660,7660,7660,1
20240510,092400,5395120,7660,7660,7660,7660,0
20240510,092300,5395120,7660,7650,7660,7650,261
20240510,092200,3396900,7660,7660,7660,7660,0
20240510,092100,3396900,7660,7660,7660,7660,0
20240510,092000,3396900,7660,7660,7660,7660,0
20240510,091900,3396900,7660,7660,7660,7660,0
20240510,091800,3396900,7660,7660,7660,7660,0
20240510,091700,3396900,7660,7660,7660,7660,0
20240510,091600,3396900,7660,7660,7660,7660,0
20240510,091500,3396900,7660,7660,7660,7660,0
20240510,091400,3396900,7660,7640,7660,7640,101
20240510,091300,2625240,7640,7640,7640,7640,5
20240510,091200,2587040,7660,7660,7660,7660,51
20240510,091100,2196380,7660,7660,7660,7660,1
20240510,091000,2188720,7660,7630,7660,7610,28
20240510,090900,1975360,7630,7630,7630,7630,0
20240510,090800,1975360,7630,7620,7630,7620,26
20240510,090700,1776990,7600,7620,7620,7600,22
20240510,090600,1609750,7610,7600,7610,7600,64
20240510,090500,1123330,7600,7600,7600,7600,0
20240510,090400,1123330,7600,7600,7600,7600,0
20240510,090300,1123330,7600,7600,7600,7600,0
20240510,090200,1123330,7600,7600,7600,7600,0
20240510,090100,1123330,7600,7590,7600,7590,2
20240510,090000,1108140,7590,7590,7590,7590,146