KissMeData/036620/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,191800,5439822475,3635,3635,3635,3635,20304
20240510,191700,5439822475,3635,3635,3635,3635,0
20240510,191600,5439822475,3635,3635,3635,3635,0
20240510,191500,5439822475,3635,3635,3635,3635,0
20240510,191400,5439822475,3635,3635,3635,3635,0
20240510,191300,5439822475,3635,3635,3635,3635,0
20240510,191200,5439822475,3635,3635,3635,3635,0
20240510,191100,5439822475,3635,3635,3635,3635,0
20240510,191000,5439822475,3635,3635,3635,3635,0
20240510,190900,5439822475,3635,3635,3635,3635,0
20240510,190800,5439822475,3635,3635,3635,3635,0
20240510,190700,5439822475,3635,3635,3635,3635,0
20240510,190600,5439822475,3635,3635,3635,3635,0
20240510,190500,5439822475,3635,3635,3635,3635,0
20240510,190400,5439822475,3635,3635,3635,3635,0
20240510,190300,5439822475,3635,3635,3635,3635,0
20240510,190200,5439822475,3635,3635,3635,3635,0
20240510,190100,5439822475,3635,3635,3635,3635,0
20240510,190000,5439822475,3635,3635,3635,3635,0
20240510,185900,5439822475,3635,3635,3635,3635,0
20240510,185800,5439822475,3635,3635,3635,3635,0
20240510,185700,5439822475,3635,3635,3635,3635,0
20240510,185600,5439822475,3635,3635,3635,3635,0
20240510,185500,5439822475,3635,3635,3635,3635,0
20240510,185400,5439822475,3635,3635,3635,3635,0
20240510,185300,5439822475,3635,3635,3635,3635,0
20240510,185200,5439822475,3635,3635,3635,3635,0
20240510,185100,5439822475,3635,3635,3635,3635,0
20240510,185000,5439822475,3635,3635,3635,3635,0
20240510,184900,5439822475,3635,3635,3635,3635,0
20240510,184800,5439822475,3635,3635,3635,3635,20304
20240510,184700,5439822475,3635,3635,3635,3635,0
20240510,184600,5439822475,3635,3635,3635,3635,0
20240510,184500,5439822475,3635,3635,3635,3635,0
20240510,184400,5439822475,3635,3635,3635,3635,0
20240510,184300,5439822475,3635,3635,3635,3635,0
20240510,184200,5439822475,3635,3635,3635,3635,0
20240510,184100,5439822475,3635,3635,3635,3635,0
20240510,184000,5439822475,3635,3635,3635,3635,0
20240510,183900,5439822475,3635,3635,3635,3635,0
20240510,183800,5439822475,3635,3635,3635,3635,0
20240510,183700,5439822475,3635,3635,3635,3635,0
20240510,183600,5439822475,3635,3635,3635,3635,0
20240510,183500,5439822475,3635,3635,3635,3635,0
20240510,183400,5439822475,3635,3635,3635,3635,0
20240510,183300,5439822475,3635,3635,3635,3635,0
20240510,183200,5439822475,3635,3635,3635,3635,0
20240510,183100,5439822475,3635,3635,3635,3635,0
20240510,183000,5439822475,3635,3635,3635,3635,0
20240510,182900,5439822475,3635,3635,3635,3635,0
20240510,182800,5439822475,3635,3635,3635,3635,0
20240510,182700,5439822475,3635,3635,3635,3635,0
20240510,182600,5439822475,3635,3635,3635,3635,0
20240510,182500,5439822475,3635,3635,3635,3635,0
20240510,182400,5439822475,3635,3635,3635,3635,0
20240510,182300,5439822475,3635,3635,3635,3635,0
20240510,182200,5439822475,3635,3635,3635,3635,0
20240510,182100,5439822475,3635,3635,3635,3635,0
20240510,182000,5439822475,3635,3635,3635,3635,0
20240510,181900,5439822475,3635,3635,3635,3635,0
20240510,181800,5439822475,3635,3635,3635,3635,20304
20240510,181700,5439822475,3635,3635,3635,3635,0
20240510,181600,5439822475,3635,3635,3635,3635,0
20240510,181500,5439822475,3635,3635,3635,3635,0
20240510,181400,5439822475,3635,3635,3635,3635,0
20240510,181300,5439822475,3635,3635,3635,3635,0
20240510,181200,5439822475,3635,3635,3635,3635,0
20240510,181100,5439822475,3635,3635,3635,3635,0
20240510,181000,5439822475,3635,3635,3635,3635,0
20240510,180900,5439822475,3635,3635,3635,3635,0
20240510,180800,5439822475,3635,3635,3635,3635,0
20240510,180700,5439822475,3635,3635,3635,3635,0
20240510,180600,5439822475,3635,3635,3635,3635,0
20240510,180500,5439822475,3635,3635,3635,3635,0
20240510,180400,5439822475,3635,3635,3635,3635,0
20240510,180300,5439822475,3635,3635,3635,3635,0
20240510,180200,5439822475,3635,3635,3635,3635,0
20240510,180100,5439822475,3635,3635,3635,3635,0
20240510,180000,5439822475,3635,3635,3635,3635,0
20240510,175900,5439822475,3635,3635,3635,3635,0
20240510,175800,5439822475,3635,3635,3635,3635,0
20240510,175700,5439822475,3635,3635,3635,3635,0
20240510,175600,5439822475,3635,3635,3635,3635,0
20240510,175500,5439822475,3635,3635,3635,3635,0
20240510,175400,5439822475,3635,3635,3635,3635,0
20240510,175300,5439822475,3635,3635,3635,3635,0
20240510,175200,5439822475,3635,3635,3635,3635,0
20240510,175100,5439822475,3635,3635,3635,3635,0
20240510,175000,5439822475,3635,3635,3635,3635,0
20240510,174900,5439822475,3635,3635,3635,3635,0
20240510,174800,5439822475,3635,3635,3635,3635,20304
20240510,174700,5439822475,3635,3635,3635,3635,0
20240510,174600,5439822475,3635,3635,3635,3635,0
20240510,174500,5439822475,3635,3635,3635,3635,0
20240510,174400,5439822475,3635,3635,3635,3635,0
20240510,174300,5439822475,3635,3635,3635,3635,0
20240510,174200,5439822475,3635,3635,3635,3635,0
20240510,174100,5439822475,3635,3635,3635,3635,0
20240510,174000,5439822475,3635,3635,3635,3635,0
20240510,173900,5439822475,3635,3635,3635,3635,0
20240510,173800,5439822475,3635,3635,3635,3635,0
20240510,173700,5439822475,3635,3635,3635,3635,0
20240510,173600,5439822475,3635,3635,3635,3635,0
20240510,173500,5439822475,3635,3635,3635,3635,0
20240510,173400,5439822475,3635,3635,3635,3635,0
20240510,173300,5439822475,3635,3635,3635,3635,0
20240510,173200,5439822475,3635,3635,3635,3635,0
20240510,173100,5439822475,3635,3635,3635,3635,0
20240510,173000,5439822475,3635,3635,3635,3635,0
20240510,172900,5439822475,3635,3635,3635,3635,0
20240510,172800,5439822475,3635,3635,3635,3635,0
20240510,172700,5439822475,3635,3635,3635,3635,0
20240510,172600,5439822475,3635,3635,3635,3635,0
20240510,172500,5439822475,3635,3635,3635,3635,0
20240510,172400,5439822475,3635,3635,3635,3635,0
20240510,172300,5439822475,3635,3635,3635,3635,0
20240510,172200,5439822475,3635,3635,3635,3635,0
20240510,172100,5439822475,3635,3635,3635,3635,0
20240510,172000,5439822475,3635,3635,3635,3635,0
20240510,171900,5439822475,3635,3635,3635,3635,0
20240510,171800,5439822475,3635,3635,3635,3635,20304
20240510,171700,5439822475,3635,3635,3635,3635,0
20240510,171600,5439822475,3635,3635,3635,3635,0
20240510,171500,5439822475,3635,3635,3635,3635,0
20240510,171400,5439822475,3635,3635,3635,3635,0
20240510,171300,5439822475,3635,3635,3635,3635,0
20240510,171200,5439822475,3635,3635,3635,3635,0
20240510,171100,5439822475,3635,3635,3635,3635,0
20240510,171000,5439822475,3635,3635,3635,3635,0
20240510,170900,5439822475,3635,3635,3635,3635,0
20240510,170800,5439822475,3635,3635,3635,3635,0
20240510,170700,5439822475,3635,3635,3635,3635,0
20240510,170600,5439822475,3635,3635,3635,3635,0
20240510,170500,5439822475,3635,3635,3635,3635,0
20240510,170400,5439822475,3635,3635,3635,3635,0
20240510,170300,5439822475,3635,3635,3635,3635,0
20240510,170200,5439822475,3635,3635,3635,3635,0
20240510,170100,5439822475,3635,3635,3635,3635,0
20240510,170000,5439822475,3635,3635,3635,3635,0
20240510,165900,5439822475,3635,3635,3635,3635,0
20240510,165800,5439822475,3635,3635,3635,3635,0
20240510,165700,5439822475,3635,3635,3635,3635,0
20240510,165600,5439822475,3635,3635,3635,3635,0
20240510,165500,5439822475,3635,3635,3635,3635,0
20240510,165400,5439822475,3635,3635,3635,3635,0
20240510,165300,5439822475,3635,3635,3635,3635,0
20240510,165200,5439822475,3635,3635,3635,3635,0
20240510,165100,5439822475,3635,3635,3635,3635,0
20240510,165000,5439822475,3635,3635,3635,3635,0
20240510,164900,5439822475,3635,3635,3635,3635,0
20240510,164800,5439822475,3635,3635,3635,3635,20304
20240510,164700,5439822475,3635,3635,3635,3635,0
20240510,164600,5439822475,3635,3635,3635,3635,0
20240510,164500,5439822475,3635,3635,3635,3635,0
20240510,164400,5439822475,3635,3635,3635,3635,0
20240510,164300,5439822475,3635,3635,3635,3635,0
20240510,164200,5439822475,3635,3635,3635,3635,0
20240510,164100,5439822475,3635,3635,3635,3635,0
20240510,164000,5439822475,3635,3635,3635,3635,0
20240510,163900,5439822475,3635,3635,3635,3635,0
20240510,163800,5439822475,3635,3635,3635,3635,0
20240510,163700,5439822475,3635,3635,3635,3635,0
20240510,163600,5439822475,3635,3635,3635,3635,0
20240510,163500,5439822475,3635,3635,3635,3635,0
20240510,163400,5439822475,3635,3635,3635,3635,0
20240510,163300,5439822475,3635,3635,3635,3635,0
20240510,163200,5439822475,3635,3635,3635,3635,0
20240510,163100,5439822475,3635,3635,3635,3635,0
20240510,163000,5439822475,3635,3635,3635,3635,0
20240510,162900,5439822475,3635,3635,3635,3635,0
20240510,162800,5439822475,3635,3635,3635,3635,0
20240510,162700,5439822475,3635,3635,3635,3635,0
20240510,162600,5439822475,3635,3635,3635,3635,0
20240510,162500,5439822475,3635,3635,3635,3635,0
20240510,162400,5439822475,3635,3635,3635,3635,0
20240510,162300,5439822475,3635,3635,3635,3635,0
20240510,162200,5439822475,3635,3635,3635,3635,0
20240510,162100,5439822475,3635,3635,3635,3635,0
20240510,162000,5439822475,3635,3635,3635,3635,0
20240510,161900,5439822475,3635,3635,3635,3635,0
20240510,161800,5439822475,3635,3635,3635,3635,20304
20240510,161700,5439822475,3635,3635,3635,3635,0
20240510,161600,5439822475,3635,3635,3635,3635,0
20240510,161500,5439822475,3635,3635,3635,3635,0
20240510,161400,5439822475,3635,3635,3635,3635,0
20240510,161300,5439822475,3635,3635,3635,3635,0
20240510,161200,5439822475,3635,3635,3635,3635,0
20240510,161100,5439822475,3635,3635,3635,3635,0
20240510,161000,5439822475,3635,3635,3635,3635,0
20240510,160900,5439822475,3635,3635,3635,3635,0
20240510,160800,5439822475,3635,3635,3635,3635,0
20240510,160700,5439822475,3635,3635,3635,3635,0
20240510,160600,5439822475,3635,3635,3635,3635,0
20240510,160500,5439822475,3635,3635,3635,3635,0
20240510,160400,5439822475,3635,3635,3635,3635,0
20240510,160300,5439822475,3635,3635,3635,3635,0
20240510,160200,5439822475,3635,3635,3635,3635,0
20240510,160100,5439822475,3635,3635,3635,3635,0
20240510,160000,5439822475,3635,3635,3635,3635,0
20240510,155900,5439822475,3635,3635,3635,3635,0
20240510,155800,5439822475,3635,3635,3635,3635,0
20240510,155700,5439822475,3635,3635,3635,3635,0
20240510,155600,5439822475,3635,3635,3635,3635,0
20240510,155500,5439822475,3635,3635,3635,3635,0
20240510,155400,5439822475,3635,3635,3635,3635,0
20240510,155300,5439822475,3635,3635,3635,3635,0
20240510,155200,5439822475,3635,3635,3635,3635,0
20240510,155100,5439822475,3635,3635,3635,3635,0
20240510,155000,5439822475,3635,3635,3635,3635,0
20240510,154900,5439822475,3635,3635,3635,3635,0
20240510,154800,5439822475,3635,3635,3635,3635,20304
20240510,154700,5439822475,3635,3635,3635,3635,0
20240510,154600,5439822475,3635,3635,3635,3635,0
20240510,154500,5439822475,3635,3635,3635,3635,0
20240510,154400,5439822475,3635,3635,3635,3635,0
20240510,154300,5439822475,3635,3635,3635,3635,0
20240510,154200,5439822475,3635,3635,3635,3635,0
20240510,154100,5439822475,3635,3635,3635,3635,0
20240510,154000,5439822475,3635,3635,3635,3635,0
20240510,153900,5439822475,3635,3635,3635,3635,0
20240510,153800,5439822475,3635,3635,3635,3635,0
20240510,153700,5439822475,3635,3635,3635,3635,0
20240510,153600,5439822475,3635,3635,3635,3635,0
20240510,153500,5439822475,3635,3635,3635,3635,0
20240510,153400,5439822475,3635,3635,3635,3635,0
20240510,153300,5439822475,3635,3635,3635,3635,0
20240510,153200,5439822475,3635,3635,3635,3635,0
20240510,153100,5439822475,3635,3635,3635,3635,0
20240510,153000,5439822475,3635,3635,3635,3635,20304
20240510,152900,5366017435,3640,3640,3640,3640,0
20240510,152800,5366017435,3640,3640,3640,3640,0
20240510,152700,5366017435,3640,3640,3640,3640,0
20240510,152600,5366017435,3640,3640,3640,3640,0
20240510,152500,5366017435,3640,3640,3640,3640,0
20240510,152400,5366017435,3640,3640,3640,3640,0
20240510,152300,5366017435,3640,3640,3640,3640,0
20240510,152200,5366017435,3640,3640,3640,3640,0
20240510,152100,5366017435,3640,3640,3640,3640,0
20240510,152000,5366017435,3640,3640,3640,3640,0
20240510,151900,5366017435,3640,3635,3645,3635,9766
20240510,151800,5330462910,3640,3640,3640,3630,301
20240510,151700,5329368975,3640,3640,3640,3640,12663
20240510,151600,5283275655,3640,3625,3640,3625,13594
20240510,151500,5233888760,3630,3630,3630,3625,10508
20240510,151400,5195744895,3630,3625,3630,3625,4032
20240510,151300,5181108760,3630,3630,3630,3625,4615
20240510,151200,5164359305,3630,3625,3630,3625,5888
20240510,151100,5142993490,3625,3630,3630,3625,5432
20240510,151000,5123282440,3630,3625,3630,3620,7883
20240510,150900,5094682040,3625,3630,3630,3620,5839
20240510,150800,5073503555,3630,3620,3630,3615,5061
20240510,150700,5055158570,3620,3620,3620,3615,3775
20240510,150600,5041495600,3620,3610,3620,3610,2144
20240510,150500,5033735895,3615,3605,3615,3595,16441
20240510,150400,4974607980,3605,3620,3620,3605,11608
20240510,150300,4932724870,3620,3620,3620,3615,182
20240510,150200,4932066910,3620,3620,3620,3615,366
20240510,150100,4930743715,3620,3610,3620,3610,145
20240510,150000,4930220255,3610,3605,3610,3605,3097
20240510,145900,4919048435,3610,3620,3620,3610,684
20240510,145800,4916578475,3605,3620,3620,3605,4132
20240510,145700,4901657545,3625,3620,3625,3615,1508
20240510,145600,4896199550,3630,3630,3630,3620,384
20240510,145500,4894808725,3625,3630,3635,3625,441
20240510,145400,4893208585,3625,3615,3640,3610,15360
20240510,145300,4837483580,3615,3610,3615,3610,1137
20240510,145200,4833378430,3615,3615,3615,3610,2504
20240510,145100,4824338325,3615,3610,3615,3610,521
20240510,145000,4822455275,3615,3615,3615,3610,103
20240510,144900,4822083220,3615,3615,3615,3610,90
20240510,144800,4821758185,3615,3610,3615,3610,1089
20240510,144700,4817826845,3615,3620,3620,3615,46
20240510,144600,4817660515,3615,3615,3615,3615,511
20240510,144500,4815813250,3610,3615,3615,3610,130
20240510,144400,4815343910,3620,3605,3625,3605,147
20240510,144300,4814813940,3600,3605,3605,3600,1803
20240510,144200,4808320065,3605,3605,3605,3590,4709
20240510,144100,4791372335,3600,3600,3600,3600,0
20240510,144000,4791372335,3600,3590,3605,3590,4604
20240510,143900,4774813985,3590,3600,3600,3590,1840
20240510,143800,4768190655,3605,3605,3605,3590,14014
20240510,143700,4717820695,3610,3605,3630,3590,19115
20240510,143600,4648878200,3610,3610,3610,3610,8
20240510,143500,4648849320,3605,3605,3610,3600,3930
20240510,143400,4634668860,3610,3605,3610,3605,103
20240510,143300,4634297525,3610,3610,3615,3605,192
20240510,143200,4633604900,3615,3615,3620,3615,17
20240510,143100,4633543410,3620,3615,3620,3615,1983
20240510,143000,4626374860,3625,3630,3630,3620,7956
20240510,142900,4597539450,3630,3625,3630,3625,118
20240510,142800,4597111645,3630,3630,3635,3625,11051
20240510,142700,4557004355,3635,3625,3635,3625,1100
20240510,142600,4553011320,3625,3630,3630,3625,73
20240510,142500,4552746655,3630,3630,3630,3625,1183
20240510,142400,4548453050,3630,3630,3630,3625,943
20240510,142300,4545031215,3625,3625,3625,3625,3309
20240510,142200,4533036090,3630,3630,3630,3625,271
20240510,142100,4532052700,3625,3625,3630,3625,444
20240510,142000,4530441555,3625,3630,3630,3625,178
20240510,141900,4529796220,3630,3630,3630,3625,173
20240510,141800,4529168540,3625,3620,3630,3620,1314
20240510,141700,4524405905,3620,3620,3620,3615,82
20240510,141600,4524109395,3615,3615,3615,3615,108
20240510,141500,4523718975,3610,3610,3610,3605,1690
20240510,141400,4517618080,3605,3605,3610,3605,319
20240510,141300,4516466815,3600,3600,3605,3600,2126
20240510,141200,4508812920,3600,3605,3610,3600,10044
20240510,141100,4472638495,3605,3615,3615,3605,24033
20240510,141000,4385935465,3615,3625,3630,3615,5395
20240510,140900,4366403545,3630,3630,3630,3620,3477
20240510,140800,4353789680,3635,3630,3635,3630,5427
20240510,140700,4334088370,3635,3635,3640,3635,1435
20240510,140600,4328871910,3635,3630,3635,3630,6386
20240510,140500,4305659110,3630,3635,3635,3630,946
20240510,140400,4302225050,3625,3615,3630,3615,10129
20240510,140300,4265491895,3615,3620,3620,3610,7699
20240510,140200,4237661010,3620,3640,3640,3620,15380
20240510,140100,4181917155,3630,3630,3630,3630,3882
20240510,140000,4167825495,3635,3630,3635,3630,1306
20240510,135900,4163082225,3630,3630,3630,3625,6444
20240510,135800,4139690805,3630,3640,3640,3630,9303
20240510,135700,4105884625,3640,3645,3645,3640,4358
20240510,135600,4090019005,3645,3650,3650,3645,18700
20240510,135500,4021854975,3650,3650,3650,3645,381
20240510,135400,4020464585,3650,3645,3650,3645,78
20240510,135300,4020180235,3650,3650,3650,3645,236
20240510,135200,4019319130,3660,3650,3660,3645,5471
20240510,135100,3999357325,3660,3655,3660,3655,8123
20240510,135000,3969643070,3660,3660,3660,3650,5467
20240510,134900,3949639385,3655,3655,3655,3655,6273
20240510,134800,3926711570,3655,3660,3660,3655,5641
20240510,134700,3906090900,3660,3665,3665,3660,14580
20240510,134600,3852727810,3665,3665,3670,3665,782
20240510,134500,3849861280,3665,3665,3665,3660,1474
20240510,134400,3844459710,3660,3660,3665,3660,1126
20240510,134300,3840337950,3660,3655,3665,3655,8633
20240510,134200,3808757635,3655,3660,3660,3650,200
20240510,134100,3808026880,3655,3655,3655,3655,405
20240510,134000,3806546605,3655,3650,3660,3650,10883
20240510,133900,3766784090,3650,3645,3650,3645,1453
20240510,133800,3761480645,3650,3655,3655,3645,6085
20240510,133700,3739283605,3655,3650,3655,3650,1514
20240510,133600,3733757495,3650,3650,3655,3650,176
20240510,133500,3733114865,3650,3650,3655,3650,5912
20240510,133400,3711534225,3645,3650,3650,3645,77
20240510,133300,3711253470,3650,3650,3650,3645,710
20240510,133200,3708665355,3650,3645,3650,3645,3865
20240510,133100,3694577360,3645,3650,3650,3645,2181
20240510,133000,3686617000,3650,3655,3655,3650,337
20240510,132900,3685386435,3650,3650,3655,3650,625
20240510,132800,3683105155,3645,3645,3650,3645,144
20240510,132700,3682580215,3650,3650,3650,3650,346
20240510,132600,3681317315,3645,3655,3655,3645,22419
20240510,132500,3599577355,3660,3660,3660,3660,1016
20240510,132400,3595858795,3660,3660,3660,3660,3251
20240510,132300,3583960135,3660,3660,3660,3660,3088
20240510,132200,3572658055,3665,3665,3665,3660,4533
20240510,132100,3556050410,3665,3660,3665,3655,4587
20240510,132000,3539256640,3660,3655,3660,3655,2417
20240510,131900,3530422230,3655,3645,3655,3645,7732
20240510,131800,3502196305,3645,3645,3650,3645,1769
20240510,131700,3495748250,3650,3645,3650,3645,411
20240510,131600,3494249750,3650,3650,3650,3650,1
20240510,131500,3494246100,3645,3665,3665,3645,7789
20240510,131400,3465797825,3655,3660,3665,3655,3822
20240510,131300,3451809525,3660,3665,3665,3660,5715
20240510,131200,3430867515,3670,3675,3675,3670,5179
20240510,131100,3411860475,3675,3675,3675,3670,3997
20240510,131000,3397173765,3675,3675,3675,3675,5513
20240510,130900,3376913490,3680,3675,3680,3675,582
20240510,130800,3374774130,3675,3675,3680,3675,5217
20240510,130700,3355601555,3675,3675,3675,3675,895
20240510,130600,3352312430,3675,3680,3680,3675,4266
20240510,130500,3336632320,3675,3675,3675,3675,491
20240510,130400,3334827895,3675,3680,3680,3675,234
20240510,130300,3333967110,3680,3675,3680,3675,610
20240510,130200,3331724860,3680,3675,3680,3675,1604
20240510,130100,3325830140,3680,3680,3680,3675,14051
20240510,130000,3274122465,3685,3685,3685,3680,15726
20240510,125900,3216232785,3685,3680,3685,3675,7312
20240510,125800,3189289565,3680,3680,3680,3680,2755
20240510,125700,3179151165,3680,3675,3680,3675,60
20240510,125600,3178930385,3670,3670,3680,3670,6128
20240510,125500,3156411715,3670,3675,3675,3670,4846
20240510,125400,3138603130,3670,3675,3675,3670,5138
20240510,125300,3119730805,3680,3680,3680,3675,4475
20240510,125200,3103263090,3680,3690,3690,3680,7157
20240510,125100,3076870505,3690,3685,3690,3680,3354
20240510,125000,3064510845,3685,3675,3685,3670,8262
20240510,124900,3034091190,3670,3675,3675,3670,4706
20240510,124800,3016797425,3675,3670,3675,3665,3023
20240510,124700,3005700305,3670,3675,3675,3670,1280
20240510,124600,3000997070,3675,3685,3685,3675,4157
20240510,124500,2985699930,3685,3685,3690,3680,4085
20240510,124400,2970639485,3685,3685,3690,3685,3326
20240510,124300,2958370645,3685,3680,3690,3680,6941
20240510,124200,2932793090,3680,3670,3690,3665,31348
20240510,124100,2817429720,3670,3665,3670,3665,4253
20240510,124000,2801827475,3665,3665,3665,3665,2509
20240510,123900,2792631990,3670,3670,3675,3670,1879
20240510,123800,2785729460,3675,3675,3675,3670,2454
20240510,123700,2776722520,3675,3680,3680,3675,3877
20240510,123600,2762470085,3680,3675,3680,3670,2818
20240510,123500,2752108925,3675,3665,3675,3665,9193
20240510,123400,2718332420,3670,3675,3675,3670,1213
20240510,123300,2713880550,3675,3650,3675,3650,28535
20240510,123200,2609277375,3655,3655,3655,3655,972
20240510,123100,2605724715,3655,3660,3660,3655,4386
20240510,123000,2589672720,3660,3655,3660,3655,1063
20240510,122900,2585782450,3655,3655,3655,3655,1163
20240510,122800,2581531685,3655,3655,3655,3655,3320
20240510,122700,2569397085,3655,3660,3660,3655,1067
20240510,122600,2565492200,3660,3660,3660,3660,12398
20240510,122500,2520115520,3655,3660,3660,3655,1036
20240510,122400,2516326380,3660,3660,3660,3655,7396
20240510,122300,2489257305,3655,3660,3660,3655,798
20240510,122200,2486340480,3660,3660,3660,3655,1430
20240510,122100,2481113750,3660,3660,3660,3655,1169
20240510,122000,2476835545,3655,3660,3660,3655,3300
20240510,121900,2464767370,3655,3660,3660,3655,3945
20240510,121800,2450347380,3660,3660,3665,3660,3559
20240510,121700,2437318895,3665,3660,3665,3660,737
20240510,121600,2434620385,3660,3660,3660,3660,1336
20240510,121500,2429730625,3660,3660,3660,3660,1854
20240510,121400,2422944985,3660,3660,3660,3655,950
20240510,121300,2419468305,3660,3660,3665,3660,991
20240510,121200,2415841170,3665,3660,3665,3655,5913
20240510,121100,2394208645,3660,3660,3665,3660,1433
20240510,121000,2388963675,3665,3665,3670,3665,4318
20240510,120900,2373136730,3665,3665,3670,3665,111
20240510,120800,2372729885,3665,3665,3670,3665,3053
20240510,120700,2361536985,3665,3655,3670,3655,39598
20240510,120600,2216572520,3650,3650,3650,3645,6822
20240510,120500,2191672225,3645,3645,3650,3645,1482
20240510,120400,2186270305,3645,3645,3650,3645,1225
20240510,120300,2181805165,3645,3645,3645,3645,92
20240510,120200,2181469825,3645,3650,3650,3645,1174
20240510,120100,2177190060,3645,3650,3650,3645,4609
20240510,120000,2160367520,3650,3655,3655,3650,7993
20240510,115900,2131163435,3650,3650,3655,3650,336
20240510,115800,2129937015,3650,3650,3655,3650,11253
20240510,115700,2088808075,3655,3650,3655,3650,5216
20240510,115600,2069769110,3650,3645,3650,3645,508
20240510,115500,2067917445,3655,3645,3655,3640,17051
20240510,115400,2005638435,3645,3625,3645,3620,18156
20240510,115300,1939664590,3620,3620,3620,3620,574
20240510,115200,1937586710,3625,3620,3625,3620,335
20240510,115100,1936372630,3625,3630,3630,3625,1297
20240510,115000,1931670315,3630,3625,3630,3625,83
20240510,114900,1931369305,3630,3625,3630,3625,160
20240510,114800,1930789285,3625,3625,3625,3625,114
20240510,114700,1930376035,3630,3630,3630,3630,481
20240510,114600,1928630005,3635,3625,3635,3625,5480
20240510,114500,1908730345,3625,3625,3625,3620,2331
20240510,114400,1900288945,3625,3630,3630,3625,67
20240510,114300,1900046010,3625,3625,3625,3625,61
20240510,114200,1899824885,3630,3615,3630,3615,8251
20240510,114100,1869917930,3615,3615,3615,3615,65
20240510,114000,1869682955,3615,3620,3620,3615,373
20240510,113900,1868334500,3620,3615,3620,3615,95
20240510,113800,1867991060,3615,3615,3615,3610,930
20240510,113700,1864629630,3610,3615,3615,3610,87
20240510,113600,1864315485,3610,3610,3610,3610,68
20240510,113500,1864070005,3605,3605,3605,3605,64
20240510,113400,1863839285,3605,3600,3605,3600,1413
20240510,113300,1858745705,3600,3600,3600,3600,155
20240510,113200,1858187705,3600,3605,3605,3600,6976
20240510,113100,1833069225,3605,3615,3615,3605,124
20240510,113000,1832621105,3610,3610,3615,3605,3376
20240510,112900,1820442155,3615,3615,3615,3615,64
20240510,112800,1820210795,3615,3620,3620,3615,3089
20240510,112700,1809044040,3615,3630,3630,3615,2118
20240510,112600,1801372885,3635,3635,3635,3635,0
20240510,112500,1801372885,3635,3620,3635,3615,10125
20240510,112400,1764585860,3620,3620,3620,3620,279
20240510,112300,1763575880,3620,3625,3625,3620,1143
20240510,112200,1759432785,3625,3625,3630,3625,1062
20240510,112100,1755583030,3625,3630,3630,3625,68
20240510,112000,1755336465,3625,3625,3625,3625,500
20240510,111900,1753523965,3625,3630,3630,3620,5269
20240510,111800,1734436705,3635,3635,3640,3635,985
20240510,111700,1730855970,3640,3640,3645,3640,5848
20240510,111600,1709569245,3645,3650,3650,3645,2522
20240510,111500,1700370910,3645,3645,3650,3645,4753
20240510,111400,1683046090,3640,3640,3645,3640,533
20240510,111300,1681103960,3645,3640,3645,3640,2346
20240510,111200,1672553110,3640,3640,3640,3640,965
20240510,111100,1669040510,3640,3640,3640,3640,5699
20240510,111000,1648296150,3640,3655,3655,3640,16881
20240510,110900,1586770280,3655,3650,3655,3645,12658
20240510,110800,1540569840,3650,3660,3660,3650,4156
20240510,110700,1525379435,3665,3655,3670,3655,25142
20240510,110600,1433262530,3660,3660,3660,3655,7036
20240510,110500,1407539790,3660,3635,3660,3630,32135
20240510,110400,1290358770,3635,3630,3640,3625,22337
20240510,110300,1209345840,3630,3635,3635,3630,5082
20240510,110200,1190891870,3635,3630,3635,3630,2308
20240510,110100,1182503625,3635,3610,3635,3610,32883
20240510,110000,1063283865,3615,3615,3615,3610,3912
20240510,105900,1049158040,3615,3605,3615,3605,5642
20240510,105800,1028792510,3605,3590,3605,3590,10275
20240510,105700,991846725,3585,3585,3585,3585,689
20240510,105600,989376660,3585,3590,3590,3585,395
20240510,105500,987960365,3590,3590,3595,3590,270
20240510,105400,986990855,3590,3590,3590,3590,580
20240510,105300,984908655,3585,3585,3585,3585,675
20240510,105200,982488780,3585,3585,3585,3585,288
20240510,105100,981456300,3590,3585,3590,3585,697
20240510,105000,978954475,3590,3590,3590,3585,453
20240510,104900,977328460,3590,3585,3590,3580,1355
20240510,104800,972466895,3585,3585,3585,3585,62
20240510,104700,972244625,3580,3580,3585,3580,5594
20240510,104600,952208070,3580,3580,3580,3580,1190
20240510,104500,947947870,3580,3580,3580,3580,116
20240510,104400,947532590,3585,3585,3585,3580,687
20240510,104300,945069975,3580,3585,3585,3580,85
20240510,104200,944765570,3585,3580,3585,3580,93
20240510,104100,944432315,3580,3585,3585,3580,1680
20240510,104000,938417325,3585,3585,3590,3580,503
20240510,103900,936612780,3585,3585,3585,3585,72
20240510,103800,936354660,3590,3585,3590,3585,519
20240510,103700,934494020,3580,3585,3585,3580,553
20240510,103600,932511850,3585,3585,3585,3585,559
20240510,103500,930507835,3585,3590,3590,3585,551
20240510,103400,928530050,3590,3590,3590,3585,2757
20240510,103300,918632455,3595,3590,3595,3590,1997
20240510,103200,911461225,3585,3590,3590,3585,2055
20240510,103100,904084045,3585,3580,3585,3580,816
20240510,103000,901158700,3580,3580,3585,3580,491
20240510,102900,899400895,3585,3575,3585,3575,582
20240510,102800,897315245,3580,3580,3580,3580,22
20240510,102700,897236485,3580,3580,3580,3575,204
20240510,102600,896506265,3580,3580,3580,3580,51
20240510,102500,896323685,3580,3580,3580,3580,53
20240510,102400,896133945,3585,3585,3585,3575,5681
20240510,102300,875813090,3585,3590,3590,3585,103
20240510,102200,875443660,3595,3595,3595,3590,923
20240510,102100,872129925,3600,3590,3600,3590,89
20240510,102000,871810290,3590,3605,3605,3590,786
20240510,101900,868980055,3600,3580,3600,3580,19774
20240510,101800,797973800,3585,3590,3590,3585,505
20240510,101700,796163315,3580,3585,3585,3580,763
20240510,101600,793429515,3590,3590,3590,3590,63
20240510,101500,793203345,3595,3585,3600,3585,778
20240510,101400,790408980,3590,3590,3590,3585,1175
20240510,101300,786195730,3585,3585,3585,3585,3765
20240510,101200,772698205,3585,3585,3585,3585,83
20240510,101100,772400650,3590,3595,3595,3585,3332
20240510,101000,760455300,3595,3585,3595,3585,1402
20240510,100900,755425380,3590,3590,3590,3585,1088
20240510,100800,751519850,3590,3585,3590,3585,488
20240510,100700,749770120,3580,3585,3585,3580,66
20240510,100600,749533835,3575,3580,3585,3575,2457
20240510,100500,740744260,3585,3590,3590,3580,497
20240510,100400,738962920,3590,3600,3600,3585,8024
20240510,100300,710158760,3590,3600,3600,3590,871
20240510,100200,707023590,3595,3590,3600,3590,2339
20240510,100100,698626475,3595,3595,3595,3590,3585
20240510,100000,685739215,3595,3590,3595,3590,1277
20240510,095900,681149400,3580,3590,3595,3580,846
20240510,095800,678115540,3580,3580,3580,3580,5
20240510,095700,678097640,3590,3590,3595,3575,6513
20240510,095600,654788765,3595,3595,3600,3595,2862
20240510,095500,644495420,3585,3580,3600,3580,1902
20240510,095400,637669675,3575,3585,3585,3575,475
20240510,095300,635971470,3585,3585,3585,3580,2076
20240510,095200,628534410,3585,3585,3585,3585,109
20240510,095100,628143645,3585,3585,3590,3585,671
20240510,095000,625736855,3585,3590,3590,3580,2937
20240510,094900,615214785,3590,3600,3600,3590,861
20240510,094800,612123525,3600,3610,3610,3595,934
20240510,094700,608761635,3595,3605,3610,3595,6284
20240510,094600,586141450,3610,3610,3610,3610,107
20240510,094500,585755180,3610,3610,3610,3605,3443
20240510,094400,573338955,3605,3615,3620,3605,13705
20240510,094300,523836500,3620,3625,3625,3615,4193
20240510,094200,508658175,3625,3625,3625,3620,5169
20240510,094100,489920560,3620,3625,3625,3620,1561
20240510,094000,484264740,3620,3620,3625,3620,3
20240510,093900,484253875,3620,3620,3620,3615,6667
20240510,093800,460144420,3620,3620,3620,3620,161
20240510,093700,459561600,3620,3620,3620,3615,1872
20240510,093600,452785035,3620,3620,3620,3620,623
20240510,093500,450529775,3620,3620,3625,3610,7895
20240510,093400,421945155,3620,3620,3625,3615,3866
20240510,093300,407950495,3610,3615,3620,3610,2479
20240510,093200,398995250,3620,3625,3625,3620,3520
20240510,093100,386244220,3630,3610,3630,3610,9066
20240510,093000,353427195,3615,3605,3615,3605,2453
20240510,092900,344571865,3605,3600,3605,3600,302
20240510,092800,343483160,3600,3590,3600,3590,1245
20240510,092700,339011445,3585,3600,3600,3585,150
20240510,092600,338472490,3605,3595,3605,3595,1690
20240510,092500,332394860,3595,3590,3600,3590,660
20240510,092400,330022925,3585,3590,3590,3585,200
20240510,092300,329305830,3590,3595,3595,3590,480
20240510,092200,327580280,3605,3605,3605,3600,309
20240510,092100,326466465,3610,3605,3620,3600,5721
20240510,092000,305800275,3605,3590,3610,3590,2757
20240510,091900,295872495,3590,3590,3590,3575,5863
20240510,091800,274873425,3590,3590,3590,3585,25
20240510,091700,274783680,3595,3590,3595,3585,711
20240510,091600,272231545,3590,3595,3595,3585,1390
20240510,091500,267240200,3595,3595,3600,3595,1793
20240510,091400,260793865,3605,3610,3610,3595,2498
20240510,091300,251794110,3610,3625,3625,3610,6327
20240510,091200,228900490,3625,3615,3625,3615,7094
20240510,091100,203218730,3620,3610,3620,3605,4658
20240510,091000,186382750,3615,3610,3620,3595,8433
20240510,090900,155956625,3610,3600,3615,3600,6157
20240510,090800,133758150,3600,3590,3600,3590,945
20240510,090700,130364570,3585,3575,3585,3575,2511
20240510,090600,121377110,3580,3605,3605,3580,3144
20240510,090500,110095260,3610,3565,3610,3560,5421
20240510,090400,90693860,3565,3570,3575,3565,3673
20240510,090300,77576355,3575,3575,3575,3575,69
20240510,090200,77329680,3580,3575,3615,3550,8956
20240510,090100,45394215,3565,3570,3620,3555,11558
20240510,090000,3664375,3575,3575,3575,3575,1025