KissMeData/020000/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,190400,431830000,18830,18830,18830,18830,668
20240510,190300,431830000,18830,18830,18830,18830,0
20240510,190200,431830000,18830,18830,18830,18830,0
20240510,190100,431830000,18830,18830,18830,18830,0
20240510,190000,431830000,18830,18830,18830,18830,0
20240510,185900,431830000,18830,18830,18830,18830,0
20240510,185800,431830000,18830,18830,18830,18830,0
20240510,185700,431830000,18830,18830,18830,18830,0
20240510,185600,431830000,18830,18830,18830,18830,0
20240510,185500,431830000,18830,18830,18830,18830,0
20240510,185400,431830000,18830,18830,18830,18830,0
20240510,185300,431830000,18830,18830,18830,18830,0
20240510,185200,431830000,18830,18830,18830,18830,0
20240510,185100,431830000,18830,18830,18830,18830,0
20240510,185000,431830000,18830,18830,18830,18830,0
20240510,184900,431830000,18830,18830,18830,18830,0
20240510,184800,431830000,18830,18830,18830,18830,0
20240510,184700,431830000,18830,18830,18830,18830,0
20240510,184600,431830000,18830,18830,18830,18830,0
20240510,184500,431830000,18830,18830,18830,18830,0
20240510,184400,431830000,18830,18830,18830,18830,0
20240510,184300,431830000,18830,18830,18830,18830,0
20240510,184200,431830000,18830,18830,18830,18830,0
20240510,184100,431830000,18830,18830,18830,18830,0
20240510,184000,431830000,18830,18830,18830,18830,0
20240510,183900,431830000,18830,18830,18830,18830,0
20240510,183800,431830000,18830,18830,18830,18830,0
20240510,183700,431830000,18830,18830,18830,18830,0
20240510,183600,431830000,18830,18830,18830,18830,0
20240510,183500,431830000,18830,18830,18830,18830,0
20240510,183400,431830000,18830,18830,18830,18830,668
20240510,183300,431830000,18830,18830,18830,18830,0
20240510,183200,431830000,18830,18830,18830,18830,0
20240510,183100,431830000,18830,18830,18830,18830,0
20240510,183000,431830000,18830,18830,18830,18830,0
20240510,182900,431830000,18830,18830,18830,18830,0
20240510,182800,431830000,18830,18830,18830,18830,0
20240510,182700,431830000,18830,18830,18830,18830,0
20240510,182600,431830000,18830,18830,18830,18830,0
20240510,182500,431830000,18830,18830,18830,18830,0
20240510,182400,431830000,18830,18830,18830,18830,0
20240510,182300,431830000,18830,18830,18830,18830,0
20240510,182200,431830000,18830,18830,18830,18830,0
20240510,182100,431830000,18830,18830,18830,18830,0
20240510,182000,431830000,18830,18830,18830,18830,0
20240510,181900,431830000,18830,18830,18830,18830,0
20240510,181800,431830000,18830,18830,18830,18830,0
20240510,181700,431830000,18830,18830,18830,18830,0
20240510,181600,431830000,18830,18830,18830,18830,0
20240510,181500,431830000,18830,18830,18830,18830,0
20240510,181400,431830000,18830,18830,18830,18830,0
20240510,181300,431830000,18830,18830,18830,18830,0
20240510,181200,431830000,18830,18830,18830,18830,0
20240510,181100,431830000,18830,18830,18830,18830,0
20240510,181000,431830000,18830,18830,18830,18830,0
20240510,180900,431830000,18830,18830,18830,18830,0
20240510,180800,431830000,18830,18830,18830,18830,0
20240510,180700,431830000,18830,18830,18830,18830,0
20240510,180600,431830000,18830,18830,18830,18830,0
20240510,180500,431830000,18830,18830,18830,18830,0
20240510,180400,431830000,18830,18830,18830,18830,668
20240510,180300,431830000,18830,18830,18830,18830,0
20240510,180200,431830000,18830,18830,18830,18830,0
20240510,180100,431830000,18830,18830,18830,18830,0
20240510,180000,431830000,18830,18830,18830,18830,0
20240510,175900,431830000,18830,18830,18830,18830,0
20240510,175800,431830000,18830,18830,18830,18830,0
20240510,175700,431830000,18830,18830,18830,18830,0
20240510,175600,431830000,18830,18830,18830,18830,0
20240510,175500,431830000,18830,18830,18830,18830,0
20240510,175400,431830000,18830,18830,18830,18830,0
20240510,175300,431830000,18830,18830,18830,18830,0
20240510,175200,431830000,18830,18830,18830,18830,0
20240510,175100,431830000,18830,18830,18830,18830,0
20240510,175000,431830000,18830,18830,18830,18830,0
20240510,174900,431830000,18830,18830,18830,18830,0
20240510,174800,431830000,18830,18830,18830,18830,0
20240510,174700,431830000,18830,18830,18830,18830,0
20240510,174600,431830000,18830,18830,18830,18830,0
20240510,174500,431830000,18830,18830,18830,18830,0
20240510,174400,431830000,18830,18830,18830,18830,0
20240510,174300,431830000,18830,18830,18830,18830,0
20240510,174200,431830000,18830,18830,18830,18830,0
20240510,174100,431830000,18830,18830,18830,18830,0
20240510,174000,431830000,18830,18830,18830,18830,0
20240510,173900,431830000,18830,18830,18830,18830,0
20240510,173800,431830000,18830,18830,18830,18830,0
20240510,173700,431830000,18830,18830,18830,18830,0
20240510,173600,431830000,18830,18830,18830,18830,0
20240510,173500,431830000,18830,18830,18830,18830,0
20240510,173400,431830000,18830,18830,18830,18830,668
20240510,173300,431830000,18830,18830,18830,18830,0
20240510,173200,431830000,18830,18830,18830,18830,0
20240510,173100,431830000,18830,18830,18830,18830,0
20240510,173000,431830000,18830,18830,18830,18830,0
20240510,172900,431830000,18830,18830,18830,18830,0
20240510,172800,431830000,18830,18830,18830,18830,0
20240510,172700,431830000,18830,18830,18830,18830,0
20240510,172600,431830000,18830,18830,18830,18830,0
20240510,172500,431830000,18830,18830,18830,18830,0
20240510,172400,431830000,18830,18830,18830,18830,0
20240510,172300,431830000,18830,18830,18830,18830,0
20240510,172200,431830000,18830,18830,18830,18830,0
20240510,172100,431830000,18830,18830,18830,18830,0
20240510,172000,431830000,18830,18830,18830,18830,0
20240510,171900,431830000,18830,18830,18830,18830,0
20240510,171800,431830000,18830,18830,18830,18830,0
20240510,171700,431830000,18830,18830,18830,18830,0
20240510,171600,431830000,18830,18830,18830,18830,0
20240510,171500,431830000,18830,18830,18830,18830,0
20240510,171400,431830000,18830,18830,18830,18830,0
20240510,171300,431830000,18830,18830,18830,18830,0
20240510,171200,431830000,18830,18830,18830,18830,0
20240510,171100,431830000,18830,18830,18830,18830,0
20240510,171000,431830000,18830,18830,18830,18830,0
20240510,170900,431830000,18830,18830,18830,18830,0
20240510,170800,431830000,18830,18830,18830,18830,0
20240510,170700,431830000,18830,18830,18830,18830,0
20240510,170600,431830000,18830,18830,18830,18830,0
20240510,170500,431830000,18830,18830,18830,18830,0
20240510,170400,431830000,18830,18830,18830,18830,668
20240510,170300,431830000,18830,18830,18830,18830,0
20240510,170200,431830000,18830,18830,18830,18830,0
20240510,170100,431830000,18830,18830,18830,18830,0
20240510,170000,431830000,18830,18830,18830,18830,0
20240510,165900,431830000,18830,18830,18830,18830,0
20240510,165800,431830000,18830,18830,18830,18830,0
20240510,165700,431830000,18830,18830,18830,18830,0
20240510,165600,431830000,18830,18830,18830,18830,0
20240510,165500,431830000,18830,18830,18830,18830,0
20240510,165400,431830000,18830,18830,18830,18830,0
20240510,165300,431830000,18830,18830,18830,18830,0
20240510,165200,431830000,18830,18830,18830,18830,0
20240510,165100,431830000,18830,18830,18830,18830,0
20240510,165000,431830000,18830,18830,18830,18830,0
20240510,164900,431830000,18830,18830,18830,18830,0
20240510,164800,431830000,18830,18830,18830,18830,0
20240510,164700,431830000,18830,18830,18830,18830,0
20240510,164600,431830000,18830,18830,18830,18830,0
20240510,164500,431830000,18830,18830,18830,18830,0
20240510,164400,431830000,18830,18830,18830,18830,0
20240510,164300,431830000,18830,18830,18830,18830,0
20240510,164200,431830000,18830,18830,18830,18830,0
20240510,164100,431830000,18830,18830,18830,18830,0
20240510,164000,431830000,18830,18830,18830,18830,0
20240510,163900,431830000,18830,18830,18830,18830,0
20240510,163800,431830000,18830,18830,18830,18830,0
20240510,163700,431830000,18830,18830,18830,18830,0
20240510,163600,431830000,18830,18830,18830,18830,0
20240510,163500,431830000,18830,18830,18830,18830,0
20240510,163400,431830000,18830,18830,18830,18830,668
20240510,163300,431830000,18830,18830,18830,18830,0
20240510,163200,431830000,18830,18830,18830,18830,0
20240510,163100,431830000,18830,18830,18830,18830,0
20240510,163000,431830000,18830,18830,18830,18830,0
20240510,162900,431830000,18830,18830,18830,18830,0
20240510,162800,431830000,18830,18830,18830,18830,0
20240510,162700,431830000,18830,18830,18830,18830,0
20240510,162600,431830000,18830,18830,18830,18830,0
20240510,162500,431830000,18830,18830,18830,18830,0
20240510,162400,431830000,18830,18830,18830,18830,0
20240510,162300,431830000,18830,18830,18830,18830,0
20240510,162200,431830000,18830,18830,18830,18830,0
20240510,162100,431830000,18830,18830,18830,18830,0
20240510,162000,431830000,18830,18830,18830,18830,0
20240510,161900,431830000,18830,18830,18830,18830,0
20240510,161800,431830000,18830,18830,18830,18830,0
20240510,161700,431830000,18830,18830,18830,18830,0
20240510,161600,431830000,18830,18830,18830,18830,0
20240510,161500,431830000,18830,18830,18830,18830,0
20240510,161400,431830000,18830,18830,18830,18830,0
20240510,161300,431830000,18830,18830,18830,18830,0
20240510,161200,431830000,18830,18830,18830,18830,0
20240510,161100,431830000,18830,18830,18830,18830,0
20240510,161000,431830000,18830,18830,18830,18830,0
20240510,160900,431830000,18830,18830,18830,18830,0
20240510,160800,431830000,18830,18830,18830,18830,0
20240510,160700,431830000,18830,18830,18830,18830,0
20240510,160600,431830000,18830,18830,18830,18830,0
20240510,160500,431830000,18830,18830,18830,18830,0
20240510,160400,431830000,18830,18830,18830,18830,668
20240510,160300,431830000,18830,18830,18830,18830,0
20240510,160200,431830000,18830,18830,18830,18830,0
20240510,160100,431830000,18830,18830,18830,18830,0
20240510,160000,431830000,18830,18830,18830,18830,0
20240510,155900,431830000,18830,18830,18830,18830,0
20240510,155800,431830000,18830,18830,18830,18830,0
20240510,155700,431830000,18830,18830,18830,18830,0
20240510,155600,431830000,18830,18830,18830,18830,0
20240510,155500,431830000,18830,18830,18830,18830,0
20240510,155400,431830000,18830,18830,18830,18830,0
20240510,155300,431830000,18830,18830,18830,18830,0
20240510,155200,431830000,18830,18830,18830,18830,0
20240510,155100,431830000,18830,18830,18830,18830,0
20240510,155000,431830000,18830,18830,18830,18830,0
20240510,154900,431830000,18830,18830,18830,18830,0
20240510,154800,431830000,18830,18830,18830,18830,0
20240510,154700,431830000,18830,18830,18830,18830,0
20240510,154600,431830000,18830,18830,18830,18830,0
20240510,154500,431830000,18830,18830,18830,18830,0
20240510,154400,431830000,18830,18830,18830,18830,0
20240510,154300,431830000,18830,18830,18830,18830,0
20240510,154200,431830000,18830,18830,18830,18830,0
20240510,154100,431830000,18830,18830,18830,18830,0
20240510,154000,431830000,18830,18830,18830,18830,0
20240510,153900,431830000,18830,18830,18830,18830,0
20240510,153800,431830000,18830,18830,18830,18830,0
20240510,153700,431830000,18830,18830,18830,18830,0
20240510,153600,431830000,18830,18830,18830,18830,0
20240510,153500,431830000,18830,18830,18830,18830,0
20240510,153400,431830000,18830,18830,18830,18830,668
20240510,153300,431830000,18830,18830,18830,18830,0
20240510,153200,431830000,18830,18830,18830,18830,0
20240510,153100,431830000,18830,18830,18830,18830,0
20240510,153000,431830000,18830,18830,18830,18830,668
20240510,152900,419251560,18830,18830,18830,18830,0
20240510,152800,419251560,18830,18830,18830,18830,0
20240510,152700,419251560,18830,18830,18830,18830,0
20240510,152600,419251560,18830,18830,18830,18830,0
20240510,152500,419251560,18830,18830,18830,18830,0
20240510,152400,419251560,18830,18830,18830,18830,0
20240510,152300,419251560,18830,18830,18830,18830,0
20240510,152200,419251560,18830,18830,18830,18830,0
20240510,152100,419251560,18830,18830,18830,18830,0
20240510,152000,419251560,18830,18830,18830,18830,0
20240510,151900,419251560,18830,18830,18830,18830,58
20240510,151800,418159420,18840,18840,18840,18840,0
20240510,151700,418159420,18840,18830,18840,18830,43
20240510,151600,417349370,18840,18830,18840,18830,46
20240510,151500,416482770,18830,18840,18840,18830,48
20240510,151400,415578910,18830,18830,18840,18830,80
20240510,151300,414072490,18830,18830,18840,18820,37
20240510,151200,413376010,18830,18830,18850,18830,175
20240510,151100,410080720,18830,18850,18850,18830,45
20240510,151000,409233330,18850,18830,18850,18830,51
20240510,150900,408272960,18850,18840,18850,18840,59
20240510,150800,407160860,18830,18840,18850,18830,76
20240510,150700,405729000,18850,18830,18850,18830,23
20240510,150600,405295550,18830,18850,18850,18830,3
20240510,150500,405239020,18830,18850,18850,18830,10
20240510,150400,405050680,18850,18850,18850,18830,54
20240510,150300,404033820,18830,18850,18850,18830,108
20240510,150200,401998140,18840,18850,18850,18840,8
20240510,150100,401847400,18840,18830,18850,18830,247
20240510,150000,397191670,18850,18840,18850,18830,14
20240510,145900,396927980,18820,18820,18820,18820,6
20240510,145800,396815060,18820,18820,18820,18820,7
20240510,145700,396683320,18830,18830,18830,18830,5
20240510,145600,396589170,18820,18830,18830,18820,40
20240510,145500,395836030,18820,18820,18820,18820,9
20240510,145400,395666650,18830,18830,18830,18830,4
20240510,145300,395591330,18830,18830,18830,18830,6
20240510,145200,395478350,18830,18830,18840,18820,1030
20240510,145100,376076140,18820,18820,18820,18820,7
20240510,145000,375944400,18820,18820,18830,18820,10
20240510,144900,375756190,18830,18820,18830,18820,185
20240510,144800,372273190,18820,18820,18820,18820,7
20240510,144700,372141450,18830,18830,18830,18830,0
20240510,144600,372141450,18830,18820,18830,18820,123
20240510,144500,369826540,18810,18810,18820,18810,103
20240510,144400,367888540,18810,18820,18820,18810,27
20240510,144300,367380470,18820,18820,18820,18810,11
20240510,144200,367173520,18820,18810,18820,18810,13
20240510,144100,366928920,18820,18810,18820,18810,62
20240510,144000,365762160,18820,18810,18820,18810,8
20240510,143900,365611660,18810,18810,18810,18810,49
20240510,143800,364689970,18810,18810,18810,18810,6
20240510,143700,364577110,18810,18820,18820,18810,2
20240510,143600,364539480,18810,18810,18810,18810,106
20240510,143500,362545620,18800,18810,18810,18800,349
20240510,143400,355981270,18810,18810,18820,18810,8
20240510,143300,355830780,18810,18820,18820,18810,10
20240510,143200,355642640,18810,18810,18810,18810,6
20240510,143100,355529780,18810,18810,18820,18810,62
20240510,143000,354363320,18810,18810,18810,18810,7
20240510,142900,354231650,18810,18810,18810,18810,36
20240510,142800,353554490,18810,18810,18810,18810,6
20240510,142700,353441630,18810,18810,18810,18810,31
20240510,142600,352858520,18810,18810,18810,18810,6
20240510,142500,352745660,18810,18810,18810,18810,49
20240510,142400,351823970,18810,18820,18820,18810,204
20240510,142300,347986550,18810,18810,18810,18810,8
20240510,142200,347836070,18810,18810,18810,18810,10
20240510,142100,347647970,18810,18810,18820,18810,46
20240510,142000,346782550,18820,18810,18820,18810,74
20240510,141900,345389920,18820,18820,18820,18820,6
20240510,141800,345277000,18820,18820,18820,18820,3
20240510,141700,345220540,18820,18810,18820,18810,5
20240510,141600,345126480,18820,18820,18820,18810,784
20240510,141500,330371610,18820,18820,18820,18820,14
20240510,141400,330108130,18830,18830,18830,18830,40
20240510,141300,329354930,18820,18830,18830,18820,10
20240510,141200,329166660,18830,18830,18840,18830,19
20240510,141100,328808810,18820,18830,18830,18820,100
20240510,141000,326925820,18830,18820,18830,18820,86
20240510,140900,325306480,18820,18820,18820,18820,1
20240510,140800,325287660,18820,18820,18820,18820,29
20240510,140700,324741880,18820,18820,18820,18820,19
20240510,140600,324384300,18820,18830,18830,18820,9
20240510,140500,324214910,18820,18820,18820,18820,4
20240510,140400,324139630,18830,18830,18830,18830,300
20240510,140300,318490630,18830,18830,18830,18830,26
20240510,140200,318001050,18830,18830,18830,18830,3
20240510,140100,317944560,18830,18840,18840,18830,3
20240510,140000,317888060,18830,18820,18830,18820,87
20240510,135900,316250170,18830,18830,18830,18830,2
20240510,135800,316212510,18820,18820,18820,18820,4
20240510,135700,316137230,18830,18830,18830,18830,6
20240510,135600,316024250,18830,18830,18830,18830,17
20240510,135500,315704140,18830,18830,18840,18830,66
20240510,135400,314461300,18830,18830,18830,18830,0
20240510,135300,314461300,18830,18820,18830,18820,68
20240510,135200,313180900,18820,18820,18820,18820,25
20240510,135100,312710400,18820,18820,18820,18820,125
20240510,135000,310357900,18810,18810,18810,18810,33
20240510,134900,309737170,18810,18810,18810,18810,0
20240510,134800,309737170,18810,18810,18810,18810,4
20240510,134700,309661930,18810,18810,18820,18810,120
20240510,134600,307404710,18810,18810,18810,18810,3
20240510,134500,307348280,18810,18810,18810,18810,1
20240510,134400,307329470,18820,18820,18820,18820,63
20240510,134300,306143810,18820,18840,18840,18820,24
20240510,134200,305691730,18830,18820,18830,18820,73
20240510,134100,304317370,18820,18810,18820,18810,34
20240510,134000,303677520,18820,18820,18820,18820,1
20240510,133900,303658700,18820,18820,18820,18820,20
20240510,133800,303282300,18820,18820,18820,18820,4
20240510,133700,303207020,18820,18820,18820,18820,0
20240510,133600,303207020,18820,18820,18820,18820,29
20240510,133500,302661240,18820,18810,18820,18810,93
20240510,133400,300911030,18810,18810,18820,18810,49
20240510,133300,299989330,18810,18810,18810,18810,139
20240510,133200,297374740,18810,18810,18810,18810,1
20240510,133100,297355930,18800,18800,18800,18800,25
20240510,133000,296885930,18810,18810,18810,18810,43
20240510,132900,296077100,18800,18800,18800,18800,4
20240510,132800,296001900,18800,18800,18800,18800,30
20240510,132700,295437900,18810,18810,18810,18810,2
20240510,132600,295400280,18810,18810,18820,18810,385
20240510,132500,288158420,18810,18810,18820,18810,48
20240510,132400,287255530,18820,18810,18820,18810,7
20240510,132300,287123830,18820,18820,18820,18810,36
20240510,132200,286446620,18820,18820,18820,18820,338
20240510,132100,280085460,18820,18820,18820,18820,3
20240510,132000,280029000,18820,18820,18820,18820,321
20240510,131900,273987780,18820,18820,18820,18820,4
20240510,131800,273912500,18830,18820,18830,18820,31
20240510,131700,273329070,18820,18820,18820,18820,41
20240510,131600,272557450,18820,18830,18830,18820,14
20240510,131500,272293860,18830,18830,18830,18830,42
20240510,131400,271503000,18830,18830,18830,18820,32
20240510,131300,270900700,18830,18820,18830,18820,63
20240510,131200,269714690,18830,18830,18830,18830,1
20240510,131100,269695860,18830,18820,18830,18820,8
20240510,131000,269545250,18840,18830,18840,18820,1785
20240510,130900,235934380,18840,18840,18840,18830,53
20240510,130800,234936370,18840,18840,18840,18840,1
20240510,130700,234917530,18840,18830,18840,18830,4
20240510,130600,234842200,18830,18830,18830,18830,50
20240510,130500,233900700,18830,18840,18840,18830,31
20240510,130400,233316730,18840,18840,18840,18840,4
20240510,130300,233241370,18840,18840,18840,18840,362
20240510,130200,226421290,18840,18840,18840,18840,75
20240510,130100,225008290,18850,18850,18850,18850,2
20240510,130000,224970590,18840,18840,18840,18840,0
20240510,125900,224970590,18840,18840,18840,18840,26
20240510,125800,224480750,18840,18840,18840,18840,0
20240510,125700,224480750,18840,18840,18840,18840,33
20240510,125600,223859030,18840,18840,18840,18840,0
20240510,125500,223859030,18840,18840,18840,18840,0
20240510,125400,223859030,18840,18840,18840,18840,27
20240510,125300,223350350,18840,18840,18840,18840,45
20240510,125200,222502550,18840,18840,18840,18840,3
20240510,125100,222446030,18840,18850,18850,18840,32
20240510,125000,221843100,18840,18840,18840,18840,5
20240510,124900,221748900,18840,18840,18840,18840,25
20240510,124800,221277900,18850,18850,18850,18850,1
20240510,124700,221259050,18840,18840,18840,18840,3
20240510,124600,221202530,18850,18840,18850,18840,29
20240510,124500,220656160,18840,18840,18840,18840,46
20240510,124400,219789520,18840,18840,18840,18840,0
20240510,124300,219789520,18840,18840,18840,18840,25
20240510,124200,219318520,18850,18850,18850,18850,6
20240510,124100,219205420,18840,18840,18840,18840,27
20240510,124000,218696740,18850,18850,18850,18850,1
20240510,123900,218677890,18850,18850,18850,18850,0
20240510,123800,218677890,18850,18850,18850,18850,64
20240510,123700,217471490,18850,18850,18850,18850,15
20240510,123600,217188740,18850,18850,18850,18850,15
20240510,123500,216905990,18840,18850,18850,18840,30
20240510,123400,216340760,18850,18850,18850,18850,0
20240510,123300,216340760,18850,18840,18850,18840,78
20240510,123200,214870850,18840,18850,18850,18840,7
20240510,123100,214738930,18860,18860,18860,18860,0
20240510,123000,214738930,18860,18860,18860,18860,44
20240510,122900,213909090,18850,18850,18850,18850,79
20240510,122800,212419940,18850,18850,18850,18840,9
20240510,122700,212250320,18840,18840,18840,18840,0
20240510,122600,212250320,18840,18840,18840,18840,0
20240510,122500,212250320,18840,18850,18850,18840,33
20240510,122400,211628310,18850,18860,18860,18850,39
20240510,122300,210893140,18860,18850,18860,18850,196
20240510,122200,207198490,18850,18850,18850,18850,27
20240510,122100,206689540,18850,18850,18850,18850,0
20240510,122000,206689540,18850,18850,18850,18850,36
20240510,121900,206010940,18850,18850,18850,18850,0
20240510,121800,206010940,18850,18850,18850,18850,3
20240510,121700,205954390,18850,18850,18850,18850,22
20240510,121600,205539690,18850,18850,18850,18850,41
20240510,121500,204766840,18850,18850,18850,18850,4
20240510,121400,204691440,18850,18850,18850,18850,29
20240510,121300,204144790,18860,18850,18860,18850,5
20240510,121200,204050520,18860,18850,18860,18850,29
20240510,121100,203503820,18850,18850,18850,18850,4
20240510,121000,203428420,18850,18850,18850,18850,0
20240510,120900,203428420,18850,18850,18850,18850,27
20240510,120800,202919470,18850,18850,18850,18850,49
20240510,120700,201995820,18850,18850,18850,18850,0
20240510,120600,201995820,18850,18850,18850,18850,30
20240510,120500,201430320,18860,18860,18860,18860,1
20240510,120400,201411460,18850,18850,18850,18850,0
20240510,120300,201411460,18850,18850,18850,18850,3
20240510,120200,201354910,18860,18860,18860,18860,0
20240510,120100,201354910,18860,18880,18880,18860,106
20240510,120000,199355730,18870,18870,18870,18870,162
20240510,115900,196298790,18870,18870,18870,18870,0
20240510,115800,196298790,18870,18860,18870,18860,199
20240510,115700,192543690,18860,18860,18860,18860,7
20240510,115600,192411670,18860,18860,18860,18860,58
20240510,115500,191317790,18860,18860,18860,18860,15
20240510,115400,191034890,18860,18860,18860,18860,0
20240510,115300,191034890,18860,18860,18860,18860,30
20240510,115200,190469090,18870,18870,18870,18870,1
20240510,115100,190450220,18870,18860,18870,18860,59
20240510,115000,189336950,18860,18860,18860,18860,26
20240510,114900,188846590,18860,18850,18860,18850,4
20240510,114800,188771180,18850,18860,18860,18850,67
20240510,114700,187507930,18860,18860,18860,18860,0
20240510,114600,187507930,18860,18860,18870,18860,73
20240510,114500,186131070,18850,18850,18850,18850,22
20240510,114400,185716370,18850,18850,18850,18850,3
20240510,114300,185659820,18850,18850,18850,18850,29
20240510,114200,185113170,18850,18850,18850,18850,0
20240510,114100,185113170,18850,18850,18850,18850,4
20240510,114000,185037770,18850,18850,18850,18850,84
20240510,113900,183454370,18850,18850,18850,18850,3
20240510,113800,183397820,18850,18850,18850,18850,0
20240510,113700,183397820,18850,18850,18850,18850,30
20240510,113600,182832320,18850,18860,18860,18850,9
20240510,113500,182662620,18850,18850,18850,18850,0
20240510,113400,182662620,18850,18850,18850,18850,3
20240510,113300,182606070,18850,18850,18850,18850,40
20240510,113200,181852070,18860,18860,18860,18860,54
20240510,113100,180833630,18860,18860,18860,18860,0
20240510,113000,180833630,18860,18860,18860,18860,9
20240510,112900,180663890,18860,18850,18860,18850,18
20240510,112800,180324440,18860,18860,18860,18860,17
20240510,112700,180003820,18870,18860,18870,18860,38
20240510,112600,179287130,18870,18870,18870,18870,19
20240510,112500,178928600,18870,18870,18870,18870,0
20240510,112400,178928600,18870,18870,18870,18870,24
20240510,112300,178475720,18870,18870,18870,18870,7
20240510,112200,178343630,18870,18870,18870,18870,0
20240510,112100,178343630,18870,18880,18880,18870,195
20240510,112000,174663970,18870,18870,18870,18870,0
20240510,111900,174663970,18870,18870,18870,18870,23
20240510,111800,174229960,18870,18870,18870,18870,0
20240510,111700,174229960,18870,18870,18870,18870,0
20240510,111600,174229960,18870,18860,18870,18860,81
20240510,111500,172701800,18870,18870,18870,18870,0
20240510,111400,172701800,18870,18870,18870,18870,0
20240510,111300,172701800,18870,18870,18870,18870,5
20240510,111200,172607450,18880,18860,18880,18860,91
20240510,111100,170890550,18860,18870,18870,18860,31
20240510,111000,170305880,18860,18860,18860,18860,0
20240510,110900,170305880,18860,18860,18860,18860,0
20240510,110800,170305880,18860,18860,18860,18860,23
20240510,110700,169872100,18870,18870,18870,18870,1
20240510,110600,169853230,18870,18870,18870,18870,25
20240510,110500,169381480,18880,18880,18880,18880,0
20240510,110400,169381480,18880,18870,18880,18870,26
20240510,110300,168890820,18880,18880,18880,18880,5
20240510,110200,168796420,18870,18870,18870,18870,21
20240510,110100,168400150,18870,18860,18870,18860,2
20240510,110000,168362420,18860,18860,18860,18860,33
20240510,105900,167740040,18860,18860,18860,18860,50
20240510,105800,166797040,18850,18850,18850,18850,0
20240510,105700,166797040,18850,18850,18850,18850,0
20240510,105600,166797040,18850,18850,18850,18850,0
20240510,105500,166797040,18850,18860,18860,18850,60
20240510,105400,165665740,18850,18850,18850,18850,0
20240510,105300,165665740,18850,18850,18850,18850,0
20240510,105200,165665740,18850,18850,18850,18850,23
20240510,105100,165232190,18860,18860,18860,18860,0
20240510,105000,165232190,18860,18850,18860,18850,28
20240510,104900,164704380,18850,18850,18850,18850,0
20240510,104800,164704380,18850,18850,18860,18850,135
20240510,104700,162159580,18850,18840,18850,18840,115
20240510,104600,159992090,18840,18840,18840,18830,100
20240510,104500,158108530,18840,18830,18840,18830,14
20240510,104400,157844780,18840,18840,18840,18840,31
20240510,104300,157260740,18840,18840,18850,18840,48
20240510,104200,156356410,18840,18840,18840,18840,43
20240510,104100,155546290,18840,18840,18840,18840,35
20240510,104000,154886890,18840,18840,18840,18840,18
20240510,103900,154547770,18840,18850,18850,18840,314
20240510,103800,148629460,18850,18880,18880,18850,1470
20240510,103700,120881710,18880,18880,18880,18880,11
20240510,103600,120674030,18880,18880,18880,18880,34
20240510,103500,120032110,18880,18880,18880,18880,0
20240510,103400,120032110,18880,18890,18890,18880,32
20240510,103300,119427940,18880,18890,18890,18880,37
20240510,103200,118729370,18890,18890,18890,18890,7
20240510,103100,118597140,18880,18880,18880,18880,27
20240510,103000,118087380,18880,18890,18890,18880,222
20240510,102900,113894840,18890,18890,18890,18890,3
20240510,102800,113838170,18890,18900,18910,18890,1124
20240510,102700,92601700,18900,18900,18900,18900,0
20240510,102600,92601700,18900,18900,18900,18900,24
20240510,102500,92148100,18900,18900,18900,18900,0
20240510,102400,92148100,18900,18900,18900,18900,0
20240510,102300,92148100,18900,18900,18900,18900,28
20240510,102200,91618900,18910,18910,18910,18910,30
20240510,102100,91051600,18910,18910,18910,18910,2
20240510,102000,91013780,18920,18910,18920,18910,31
20240510,101900,90427470,18910,18910,18910,18910,0
20240510,101800,90427470,18910,18910,18910,18910,199
20240510,101700,86664380,18910,18910,18910,18910,173
20240510,101600,83392950,18910,18910,18910,18910,1
20240510,101500,83374040,18900,18900,18900,18900,61
20240510,101400,82221140,18910,18910,18910,18910,2
20240510,101300,82183320,18900,18900,18900,18900,28
20240510,101200,81654120,18910,18910,18910,18910,36
20240510,101100,80973360,18910,18910,18910,18910,1
20240510,101000,80954450,18900,18910,18910,18900,26
20240510,100900,80463040,18910,18910,18910,18910,61
20240510,100800,79309530,18910,18910,18910,18910,1
20240510,100700,79290620,18910,18910,18910,18910,15
20240510,100600,79006970,18910,18910,18910,18910,182
20240510,100500,75565350,18910,18910,18910,18910,0
20240510,100400,75565350,18910,18910,18910,18910,0
20240510,100300,75565350,18910,18900,18910,18900,440
20240510,100200,67246680,18890,18890,18890,18890,548
20240510,100100,56894960,18900,18900,18900,18900,104
20240510,100000,54929360,18900,18910,18910,18900,15
20240510,095900,54645750,18890,18890,18890,18890,43
20240510,095800,53833480,18900,18900,18900,18900,251
20240510,095700,49089580,18910,18910,18910,18910,0
20240510,095600,49089580,18910,18910,18910,18910,46
20240510,095500,48219720,18910,18910,18910,18910,10
20240510,095400,48030620,18910,18910,18910,18910,0
20240510,095300,48030620,18910,18910,18910,18910,4
20240510,095200,47954980,18910,18910,18910,18910,0
20240510,095100,47954980,18910,18910,18910,18910,1
20240510,095000,47936070,18910,18910,18910,18910,1
20240510,094900,47917160,18910,18930,18930,18910,216
20240510,094800,43831510,18930,18970,18970,18930,630
20240510,094700,31889520,18970,18970,18970,18970,1
20240510,094600,31870550,18970,18970,18970,18970,103
20240510,094500,29916640,18970,18970,18970,18970,3
20240510,094400,29859730,18960,18960,18970,18960,156
20240510,094300,26901950,18950,18950,18960,18950,172
20240510,094200,23642030,18950,18960,18960,18950,7
20240510,094100,23509370,18950,18950,18950,18950,45
20240510,094000,22656620,18950,18950,18950,18950,5
20240510,093900,22561870,18950,18950,18950,18950,21
20240510,093800,22163920,18950,18950,18950,18950,2
20240510,093700,22126020,18950,18940,18950,18940,10
20240510,093600,21936610,18940,18940,18940,18940,11
20240510,093500,21728270,18950,18950,18960,18940,31
20240510,093400,21140910,18950,18950,18950,18950,28
20240510,093300,20610310,18950,18950,18950,18950,0
20240510,093200,20610310,18950,18950,18950,18950,0
20240510,093100,20610310,18950,18950,18950,18950,9
20240510,093000,20439760,18950,18930,18960,18930,30
20240510,092900,19871810,18920,18920,18920,18920,0
20240510,092800,19871810,18920,18920,18920,18920,0
20240510,092700,19871810,18920,18930,18930,18910,126
20240510,092600,17488550,18950,18930,18950,18930,129
20240510,092500,15046560,18920,18930,18930,18920,4
20240510,092400,14970870,18920,18920,18930,18910,216
20240510,092300,10884190,18930,18930,18930,18930,31
20240510,092200,10297360,18940,18940,18940,18940,12
20240510,092100,10070080,18920,18950,18960,18920,129
20240510,092000,7628150,18940,18940,18940,18940,0
20240510,091900,7628150,18940,18940,18940,18940,2
20240510,091800,7590270,18940,18940,18940,18940,0
20240510,091700,7590270,18940,18940,18940,18940,1
20240510,091600,7571330,18950,18940,19000,18940,101
20240510,091500,5654600,18940,18940,18940,18940,0
20240510,091400,5654600,18940,18940,18940,18940,3
20240510,091300,5597780,18950,18920,18950,18920,10
20240510,091200,5408550,18910,18910,18910,18910,25
20240510,091100,4935800,18910,18890,18910,18890,2
20240510,091000,4898000,18910,18900,18910,18900,3
20240510,090900,4841290,18880,18880,18880,18880,0
20240510,090800,4841290,18880,18880,18880,18880,0
20240510,090700,4841290,18880,18880,18880,18880,5
20240510,090600,4746890,18880,18880,18880,18880,128
20240510,090500,2330250,18870,18870,18870,18870,1
20240510,090400,2311380,18870,18870,18870,18870,3
20240510,090300,2254770,18870,18870,18870,18870,3
20240510,090200,2198160,18940,18940,18940,18940,0
20240510,090100,2198160,18940,18950,18950,18940,6
20240510,090000,2084500,18950,18950,18950,18950,110