KissMeData/084010/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195300,216657940,14000,14000,14000,14000,1108
20240510,195200,216657940,14000,14000,14000,14000,0
20240510,195100,216657940,14000,14000,14000,14000,0
20240510,195000,216657940,14000,14000,14000,14000,0
20240510,194900,216657940,14000,14000,14000,14000,0
20240510,194800,216657940,14000,14000,14000,14000,0
20240510,194700,216657940,14000,14000,14000,14000,0
20240510,194600,216657940,14000,14000,14000,14000,0
20240510,194500,216657940,14000,14000,14000,14000,0
20240510,194400,216657940,14000,14000,14000,14000,0
20240510,194300,216657940,14000,14000,14000,14000,0
20240510,194200,216657940,14000,14000,14000,14000,0
20240510,194100,216657940,14000,14000,14000,14000,0
20240510,194000,216657940,14000,14000,14000,14000,0
20240510,193900,216657940,14000,14000,14000,14000,0
20240510,193800,216657940,14000,14000,14000,14000,0
20240510,193700,216657940,14000,14000,14000,14000,0
20240510,193600,216657940,14000,14000,14000,14000,0
20240510,193500,216657940,14000,14000,14000,14000,0
20240510,193400,216657940,14000,14000,14000,14000,0
20240510,193300,216657940,14000,14000,14000,14000,0
20240510,193200,216657940,14000,14000,14000,14000,0
20240510,193100,216657940,14000,14000,14000,14000,0
20240510,193000,216657940,14000,14000,14000,14000,0
20240510,192900,216657940,14000,14000,14000,14000,0
20240510,192800,216657940,14000,14000,14000,14000,0
20240510,192700,216657940,14000,14000,14000,14000,0
20240510,192600,216657940,14000,14000,14000,14000,0
20240510,192500,216657940,14000,14000,14000,14000,0
20240510,192400,216657940,14000,14000,14000,14000,0
20240510,192300,216657940,14000,14000,14000,14000,1108
20240510,192200,216657940,14000,14000,14000,14000,0
20240510,192100,216657940,14000,14000,14000,14000,0
20240510,192000,216657940,14000,14000,14000,14000,0
20240510,191900,216657940,14000,14000,14000,14000,0
20240510,191800,216657940,14000,14000,14000,14000,0
20240510,191700,216657940,14000,14000,14000,14000,0
20240510,191600,216657940,14000,14000,14000,14000,0
20240510,191500,216657940,14000,14000,14000,14000,0
20240510,191400,216657940,14000,14000,14000,14000,0
20240510,191300,216657940,14000,14000,14000,14000,0
20240510,191200,216657940,14000,14000,14000,14000,0
20240510,191100,216657940,14000,14000,14000,14000,0
20240510,191000,216657940,14000,14000,14000,14000,0
20240510,190900,216657940,14000,14000,14000,14000,0
20240510,190800,216657940,14000,14000,14000,14000,0
20240510,190700,216657940,14000,14000,14000,14000,0
20240510,190600,216657940,14000,14000,14000,14000,0
20240510,190500,216657940,14000,14000,14000,14000,0
20240510,190400,216657940,14000,14000,14000,14000,0
20240510,190300,216657940,14000,14000,14000,14000,0
20240510,190200,216657940,14000,14000,14000,14000,0
20240510,190100,216657940,14000,14000,14000,14000,0
20240510,190000,216657940,14000,14000,14000,14000,0
20240510,185900,216657940,14000,14000,14000,14000,0
20240510,185800,216657940,14000,14000,14000,14000,0
20240510,185700,216657940,14000,14000,14000,14000,0
20240510,185600,216657940,14000,14000,14000,14000,0
20240510,185500,216657940,14000,14000,14000,14000,0
20240510,185400,216657940,14000,14000,14000,14000,0
20240510,185300,216657940,14000,14000,14000,14000,1108
20240510,185200,216657940,14000,14000,14000,14000,0
20240510,185100,216657940,14000,14000,14000,14000,0
20240510,185000,216657940,14000,14000,14000,14000,0
20240510,184900,216657940,14000,14000,14000,14000,0
20240510,184800,216657940,14000,14000,14000,14000,0
20240510,184700,216657940,14000,14000,14000,14000,0
20240510,184600,216657940,14000,14000,14000,14000,0
20240510,184500,216657940,14000,14000,14000,14000,0
20240510,184400,216657940,14000,14000,14000,14000,0
20240510,184300,216657940,14000,14000,14000,14000,0
20240510,184200,216657940,14000,14000,14000,14000,0
20240510,184100,216657940,14000,14000,14000,14000,0
20240510,184000,216657940,14000,14000,14000,14000,0
20240510,183900,216657940,14000,14000,14000,14000,0
20240510,183800,216657940,14000,14000,14000,14000,0
20240510,183700,216657940,14000,14000,14000,14000,0
20240510,183600,216657940,14000,14000,14000,14000,0
20240510,183500,216657940,14000,14000,14000,14000,0
20240510,183400,216657940,14000,14000,14000,14000,0
20240510,183300,216657940,14000,14000,14000,14000,0
20240510,183200,216657940,14000,14000,14000,14000,0
20240510,183100,216657940,14000,14000,14000,14000,0
20240510,183000,216657940,14000,14000,14000,14000,0
20240510,182900,216657940,14000,14000,14000,14000,0
20240510,182800,216657940,14000,14000,14000,14000,0
20240510,182700,216657940,14000,14000,14000,14000,0
20240510,182600,216657940,14000,14000,14000,14000,0
20240510,182500,216657940,14000,14000,14000,14000,0
20240510,182400,216657940,14000,14000,14000,14000,0
20240510,182300,216657940,14000,14000,14000,14000,1108
20240510,182200,216657940,14000,14000,14000,14000,0
20240510,182100,216657940,14000,14000,14000,14000,0
20240510,182000,216657940,14000,14000,14000,14000,0
20240510,181900,216657940,14000,14000,14000,14000,0
20240510,181800,216657940,14000,14000,14000,14000,0
20240510,181700,216657940,14000,14000,14000,14000,0
20240510,181600,216657940,14000,14000,14000,14000,0
20240510,181500,216657940,14000,14000,14000,14000,0
20240510,181400,216657940,14000,14000,14000,14000,0
20240510,181300,216657940,14000,14000,14000,14000,0
20240510,181200,216657940,14000,14000,14000,14000,0
20240510,181100,216657940,14000,14000,14000,14000,0
20240510,181000,216657940,14000,14000,14000,14000,0
20240510,180900,216657940,14000,14000,14000,14000,0
20240510,180800,216657940,14000,14000,14000,14000,0
20240510,180700,216657940,14000,14000,14000,14000,0
20240510,180600,216657940,14000,14000,14000,14000,0
20240510,180500,216657940,14000,14000,14000,14000,0
20240510,180400,216657940,14000,14000,14000,14000,0
20240510,180300,216657940,14000,14000,14000,14000,0
20240510,180200,216657940,14000,14000,14000,14000,0
20240510,180100,216657940,14000,14000,14000,14000,0
20240510,180000,216657940,14000,14000,14000,14000,0
20240510,175900,216657940,14000,14000,14000,14000,0
20240510,175800,216657940,14000,14000,14000,14000,0
20240510,175700,216657940,14000,14000,14000,14000,0
20240510,175600,216657940,14000,14000,14000,14000,0
20240510,175500,216657940,14000,14000,14000,14000,0
20240510,175400,216657940,14000,14000,14000,14000,0
20240510,175300,216657940,14000,14000,14000,14000,1108
20240510,175200,216657940,14000,14000,14000,14000,0
20240510,175100,216657940,14000,14000,14000,14000,0
20240510,175000,216657940,14000,14000,14000,14000,0
20240510,174900,216657940,14000,14000,14000,14000,0
20240510,174800,216657940,14000,14000,14000,14000,0
20240510,174700,216657940,14000,14000,14000,14000,0
20240510,174600,216657940,14000,14000,14000,14000,0
20240510,174500,216657940,14000,14000,14000,14000,0
20240510,174400,216657940,14000,14000,14000,14000,0
20240510,174300,216657940,14000,14000,14000,14000,0
20240510,174200,216657940,14000,14000,14000,14000,0
20240510,174100,216657940,14000,14000,14000,14000,0
20240510,174000,216657940,14000,14000,14000,14000,0
20240510,173900,216657940,14000,14000,14000,14000,0
20240510,173800,216657940,14000,14000,14000,14000,0
20240510,173700,216657940,14000,14000,14000,14000,0
20240510,173600,216657940,14000,14000,14000,14000,0
20240510,173500,216657940,14000,14000,14000,14000,0
20240510,173400,216657940,14000,14000,14000,14000,0
20240510,173300,216657940,14000,14000,14000,14000,0
20240510,173200,216657940,14000,14000,14000,14000,0
20240510,173100,216657940,14000,14000,14000,14000,0
20240510,173000,216657940,14000,14000,14000,14000,0
20240510,172900,216657940,14000,14000,14000,14000,0
20240510,172800,216657940,14000,14000,14000,14000,0
20240510,172700,216657940,14000,14000,14000,14000,0
20240510,172600,216657940,14000,14000,14000,14000,0
20240510,172500,216657940,14000,14000,14000,14000,0
20240510,172400,216657940,14000,14000,14000,14000,0
20240510,172300,216657940,14000,14000,14000,14000,1108
20240510,172200,216657940,14000,14000,14000,14000,0
20240510,172100,216657940,14000,14000,14000,14000,0
20240510,172000,216657940,14000,14000,14000,14000,0
20240510,171900,216657940,14000,14000,14000,14000,0
20240510,171800,216657940,14000,14000,14000,14000,0
20240510,171700,216657940,14000,14000,14000,14000,0
20240510,171600,216657940,14000,14000,14000,14000,0
20240510,171500,216657940,14000,14000,14000,14000,0
20240510,171400,216657940,14000,14000,14000,14000,0
20240510,171300,216657940,14000,14000,14000,14000,0
20240510,171200,216657940,14000,14000,14000,14000,0
20240510,171100,216657940,14000,14000,14000,14000,0
20240510,171000,216657940,14000,14000,14000,14000,0
20240510,170900,216657940,14000,14000,14000,14000,0
20240510,170800,216657940,14000,14000,14000,14000,0
20240510,170700,216657940,14000,14000,14000,14000,0
20240510,170600,216657940,14000,14000,14000,14000,0
20240510,170500,216657940,14000,14000,14000,14000,0
20240510,170400,216657940,14000,14000,14000,14000,0
20240510,170300,216657940,14000,14000,14000,14000,0
20240510,170200,216657940,14000,14000,14000,14000,0
20240510,170100,216657940,14000,14000,14000,14000,0
20240510,170000,216657940,14000,14000,14000,14000,0
20240510,165900,216657940,14000,14000,14000,14000,0
20240510,165800,216657940,14000,14000,14000,14000,0
20240510,165700,216657940,14000,14000,14000,14000,0
20240510,165600,216657940,14000,14000,14000,14000,0
20240510,165500,216657940,14000,14000,14000,14000,0
20240510,165400,216657940,14000,14000,14000,14000,0
20240510,165300,216657940,14000,14000,14000,14000,1108
20240510,165200,216657940,14000,14000,14000,14000,0
20240510,165100,216657940,14000,14000,14000,14000,0
20240510,165000,216657940,14000,14000,14000,14000,0
20240510,164900,216657940,14000,14000,14000,14000,0
20240510,164800,216657940,14000,14000,14000,14000,0
20240510,164700,216657940,14000,14000,14000,14000,0
20240510,164600,216657940,14000,14000,14000,14000,0
20240510,164500,216657940,14000,14000,14000,14000,0
20240510,164400,216657940,14000,14000,14000,14000,0
20240510,164300,216657940,14000,14000,14000,14000,0
20240510,164200,216657940,14000,14000,14000,14000,0
20240510,164100,216657940,14000,14000,14000,14000,0
20240510,164000,216657940,14000,14000,14000,14000,0
20240510,163900,216657940,14000,14000,14000,14000,0
20240510,163800,216657940,14000,14000,14000,14000,0
20240510,163700,216657940,14000,14000,14000,14000,0
20240510,163600,216657940,14000,14000,14000,14000,0
20240510,163500,216657940,14000,14000,14000,14000,0
20240510,163400,216657940,14000,14000,14000,14000,0
20240510,163300,216657940,14000,14000,14000,14000,0
20240510,163200,216657940,14000,14000,14000,14000,0
20240510,163100,216657940,14000,14000,14000,14000,0
20240510,163000,216657940,14000,14000,14000,14000,0
20240510,162900,216657940,14000,14000,14000,14000,0
20240510,162800,216657940,14000,14000,14000,14000,0
20240510,162700,216657940,14000,14000,14000,14000,0
20240510,162600,216657940,14000,14000,14000,14000,0
20240510,162500,216657940,14000,14000,14000,14000,0
20240510,162400,216657940,14000,14000,14000,14000,0
20240510,162300,216657940,14000,14000,14000,14000,1108
20240510,162200,216657940,14000,14000,14000,14000,0
20240510,162100,216657940,14000,14000,14000,14000,0
20240510,162000,216657940,14000,14000,14000,14000,0
20240510,161900,216657940,14000,14000,14000,14000,0
20240510,161800,216657940,14000,14000,14000,14000,0
20240510,161700,216657940,14000,14000,14000,14000,0
20240510,161600,216657940,14000,14000,14000,14000,0
20240510,161500,216657940,14000,14000,14000,14000,0
20240510,161400,216657940,14000,14000,14000,14000,0
20240510,161300,216657940,14000,14000,14000,14000,0
20240510,161200,216657940,14000,14000,14000,14000,0
20240510,161100,216657940,14000,14000,14000,14000,0
20240510,161000,216657940,14000,14000,14000,14000,0
20240510,160900,216657940,14000,14000,14000,14000,0
20240510,160800,216657940,14000,14000,14000,14000,0
20240510,160700,216657940,14000,14000,14000,14000,0
20240510,160600,216657940,14000,14000,14000,14000,0
20240510,160500,216657940,14000,14000,14000,14000,0
20240510,160400,216657940,14000,14000,14000,14000,0
20240510,160300,216657940,14000,14000,14000,14000,0
20240510,160200,216657940,14000,14000,14000,14000,0
20240510,160100,216657940,14000,14000,14000,14000,0
20240510,160000,216657940,14000,14000,14000,14000,0
20240510,155900,216657940,14000,14000,14000,14000,0
20240510,155800,216657940,14000,14000,14000,14000,0
20240510,155700,216657940,14000,14000,14000,14000,0
20240510,155600,216657940,14000,14000,14000,14000,0
20240510,155500,216657940,14000,14000,14000,14000,0
20240510,155400,216657940,14000,14000,14000,14000,0
20240510,155300,216657940,14000,14000,14000,14000,1108
20240510,155200,216657940,14000,14000,14000,14000,0
20240510,155100,216657940,14000,14000,14000,14000,0
20240510,155000,216657940,14000,14000,14000,14000,0
20240510,154900,216657940,14000,14000,14000,14000,0
20240510,154800,216657940,14000,14000,14000,14000,0
20240510,154700,216657940,14000,14000,14000,14000,0
20240510,154600,216657940,14000,14000,14000,14000,0
20240510,154500,216657940,14000,14000,14000,14000,0
20240510,154400,216657940,14000,14000,14000,14000,0
20240510,154300,216657940,14000,14000,14000,14000,0
20240510,154200,216657940,14000,14000,14000,14000,0
20240510,154100,216657940,14000,14000,14000,14000,0
20240510,154000,216657940,14000,14000,14000,14000,0
20240510,153900,216657940,14000,14000,14000,14000,0
20240510,153800,216657940,14000,14000,14000,14000,0
20240510,153700,216657940,14000,14000,14000,14000,0
20240510,153600,216657940,14000,14000,14000,14000,0
20240510,153500,216657940,14000,14000,14000,14000,0
20240510,153400,216657940,14000,14000,14000,14000,0
20240510,153300,216657940,14000,14000,14000,14000,0
20240510,153200,216657940,14000,14000,14000,14000,0
20240510,153100,216657940,14000,14000,14000,14000,0
20240510,153000,216657940,14000,14000,14000,14000,1108
20240510,152900,201145940,13940,13940,13940,13940,0
20240510,152800,201145940,13940,13940,13940,13940,0
20240510,152700,201145940,13940,13940,13940,13940,0
20240510,152600,201145940,13940,13940,13940,13940,0
20240510,152500,201145940,13940,13940,13940,13940,0
20240510,152400,201145940,13940,13940,13940,13940,0
20240510,152300,201145940,13940,13940,13940,13940,0
20240510,152200,201145940,13940,13940,13940,13940,0
20240510,152100,201145940,13940,13940,13940,13940,0
20240510,152000,201145940,13940,13940,13940,13940,0
20240510,151900,201145940,13940,13940,13940,13940,1
20240510,151800,201132000,13980,13950,13980,13950,21
20240510,151700,200838480,13980,13980,13980,13950,80
20240510,151600,199720890,13940,13960,13980,13940,118
20240510,151500,198072740,13960,13980,13980,13950,93
20240510,151400,196773540,13970,13980,13980,13970,75
20240510,151300,195725300,13980,13980,13990,13970,74
20240510,151200,194690690,13980,13990,14000,13980,113
20240510,151100,193109080,13990,13980,14000,13980,37
20240510,151000,192591420,13990,14000,14000,13990,55
20240510,150900,191821710,13990,13990,14000,13980,43
20240510,150800,191219990,13990,13990,14000,13990,51
20240510,150700,190506400,13990,14000,14000,13970,55
20240510,150600,189737180,14000,14000,14000,13980,328
20240510,150500,185148530,14000,13990,14000,13980,82
20240510,150400,184000950,13990,13990,13990,13970,41
20240510,150300,183427700,13980,13990,14000,13980,38
20240510,150200,182896000,13990,13990,14000,13980,55
20240510,150100,182126490,13980,14000,14000,13980,33
20240510,150000,181664800,13990,13990,14000,13980,68
20240510,145900,180713290,13990,13990,13990,13990,90
20240510,145800,179454190,13990,13980,13990,13980,56
20240510,145700,178670960,13990,13980,13990,13980,40
20240510,145600,178111440,13980,13990,13990,13980,58
20240510,145500,177300180,13990,13990,13990,13990,29
20240510,145400,176894470,13990,13990,13990,13980,48
20240510,145300,176223150,13990,13990,14000,13990,73
20240510,145200,175201260,13990,14000,14000,13990,49
20240510,145100,174515370,14000,14000,14000,13990,37
20240510,145000,173997580,14000,14000,14000,13990,43
20240510,144900,173395670,14000,13990,14000,13980,34
20240510,144800,172920200,13990,13980,13990,13980,37
20240510,144700,172402900,13980,14000,14000,13980,68
20240510,144600,171451250,13990,14000,14000,13990,41
20240510,144500,170877450,14000,13990,14000,13990,21
20240510,144400,170583650,13990,13990,13990,13980,77
20240510,144300,169506630,13990,13980,13990,13980,35
20240510,144200,169017020,13980,13990,13990,13980,63
20240510,144100,168135810,13990,13990,13990,13980,124
20240510,144000,166402020,13990,13990,13990,13980,70
20240510,143900,165422820,13990,13990,13990,13980,50
20240510,143800,164723520,13990,13990,13990,13990,48
20240510,143700,164052000,13990,13980,13990,13980,806
20240510,143600,152783650,13980,13980,13980,13970,44
20240510,143500,152168890,13980,13980,13980,13980,42
20240510,143400,151581730,13970,13980,13980,13970,30
20240510,143300,151162540,13980,13980,13980,13980,49
20240510,143200,150477520,13970,13980,13980,13970,45
20240510,143100,149848620,13980,13970,13980,13950,60
20240510,143000,149010430,13980,13980,13980,13950,128
20240510,142900,147221270,13980,13970,13980,13960,78
20240510,142800,146131440,13970,13970,13970,13970,41
20240510,142700,145558670,13970,13970,13970,13960,92
20240510,142600,144273810,13970,13960,13970,13960,50
20240510,142500,143575470,13960,13970,13970,13960,97
20240510,142400,142220430,13960,13970,13970,13960,76
20240510,142300,141159220,13970,13960,13970,13960,70
20240510,142200,140181570,13960,13960,13960,13960,52
20240510,142100,139455650,13960,13960,13960,13950,60
20240510,142000,138618150,13960,13960,13960,13960,91
20240510,141900,137347790,13960,13960,13960,13960,26
20240510,141800,136984830,13940,13940,13940,13930,248
20240510,141700,133527810,13940,13940,13940,13940,48
20240510,141600,132858690,13940,13940,13940,13940,76
20240510,141500,131799250,13930,13940,13940,13930,11
20240510,141400,131646010,13940,13940,13940,13940,37
20240510,141300,131130230,13940,13940,13940,13940,1
20240510,141200,131116290,13930,13940,13940,13930,48
20240510,141100,130447270,13940,13940,13940,13940,1
20240510,141000,130433330,13940,13940,13940,13940,38
20240510,140900,129903610,13930,13940,13940,13930,11
20240510,140800,129750370,13930,13930,13930,13930,20
20240510,140700,129471770,13930,13930,13930,13930,2
20240510,140600,129443910,13920,13910,13930,13910,12
20240510,140500,129276870,13930,13930,13930,13930,0
20240510,140400,129276870,13930,13930,13930,13930,1
20240510,140300,129262940,13930,13970,13970,13930,68
20240510,140200,128314150,13970,13970,13970,13970,0
20240510,140100,128314150,13970,13970,13970,13970,37
20240510,140000,127797260,13960,13960,13960,13960,10
20240510,135900,127657660,13970,13970,13970,13970,37
20240510,135800,127140770,13960,13970,13970,13960,7
20240510,135700,127043040,13960,13970,13970,13960,67
20240510,135600,126107150,13970,13970,13970,13970,0
20240510,135500,126107150,13970,13960,13970,13960,47
20240510,135400,125450660,13970,13970,13970,13970,57
20240510,135300,124654370,13980,13970,13980,13970,21
20240510,135200,124360990,13960,13960,13960,13960,10
20240510,135100,124221390,13960,13960,13960,13960,10
20240510,135000,124081790,13950,13950,13950,13950,4
20240510,134900,124025990,13950,13970,13970,13950,599
20240510,134800,115658160,13980,13980,13980,13980,1
20240510,134700,115644180,13980,13980,13980,13980,37
20240510,134600,115126920,13970,13970,13980,13970,26
20240510,134500,114763550,13970,13970,13970,13970,100
20240510,134400,113366550,13960,13960,13960,13960,70
20240510,134300,112389350,13940,13940,13940,13940,10
20240510,134200,112249950,13950,13920,13950,13920,443
20240510,134100,106071550,13930,13930,13930,13930,0
20240510,134000,106071550,13930,13920,13930,13920,47
20240510,133900,105416940,13930,13930,13930,13930,4
20240510,133800,105361220,13930,13930,13930,13930,37
20240510,133700,104845810,13920,13920,13920,13920,11
20240510,133600,104692690,13920,13920,13920,13920,0
20240510,133500,104692690,13920,13920,13920,13920,1
20240510,133400,104678770,13920,13930,13930,13920,46
20240510,133300,104038080,13920,13920,13920,13920,36
20240510,133200,103536960,13920,13920,13920,13920,37
20240510,133100,103021920,13910,13910,13910,13910,10
20240510,133000,102882820,13920,13920,13920,13920,38
20240510,132900,102353860,13910,13910,13910,13910,0
20240510,132800,102353860,13910,13910,13910,13910,37
20240510,132700,101839190,13910,13910,13910,13910,1
20240510,132600,101825280,13900,13900,13900,13900,0
20240510,132500,101825280,13900,13900,13910,13900,114
20240510,132400,100240310,13900,13910,13910,13900,138
20240510,132300,98321740,13920,13920,13920,13920,86
20240510,132200,97124620,13900,13910,13910,13900,41
20240510,132100,96554410,13910,13920,13920,13910,56
20240510,132000,95775080,13910,13910,13910,13910,10
20240510,131900,95635980,13920,13920,13920,13920,37
20240510,131800,95120940,13920,13920,13920,13920,0
20240510,131700,95120940,13920,13920,13920,13910,49
20240510,131600,94438970,13920,13920,13920,13920,0
20240510,131500,94438970,13920,13920,13920,13920,37
20240510,131400,93923930,13910,13910,13910,13910,10
20240510,131300,93784830,13920,13920,13920,13920,37
20240510,131200,93269790,13920,13920,13920,13920,1
20240510,131100,93255870,13910,13910,13910,13910,10
20240510,131000,93116770,13910,13900,13910,13900,88
20240510,130900,91892920,13900,13900,13900,13900,37
20240510,130800,91378620,13900,13900,13900,13900,10
20240510,130700,91239620,13910,13910,13910,13910,1
20240510,130600,91225710,13910,13910,13910,13910,37
20240510,130500,90711040,13900,13900,13900,13900,10
20240510,130400,90572040,13910,13910,13910,13910,37
20240510,130300,90057370,13910,13910,13910,13910,35
20240510,130200,89570520,13910,13900,13910,13900,47
20240510,130100,88916850,13900,13900,13900,13900,0
20240510,130000,88916850,13900,13900,13900,13900,6
20240510,125900,88833450,13900,13910,13910,13900,68
20240510,125800,87887610,13920,13920,13920,13920,1
20240510,125700,87873690,13900,13900,13900,13900,0
20240510,125600,87873690,13900,13920,13920,13900,16
20240510,125500,87651170,13920,13920,13920,13920,11
20240510,125400,87498050,13930,13930,13930,13930,38
20240510,125300,86968710,13920,13920,13920,13920,10
20240510,125200,86829510,13930,13930,13930,13930,37
20240510,125100,86314100,13920,13920,13920,13920,0
20240510,125000,86314100,13920,13930,13930,13920,142
20240510,124900,84336140,13930,13930,13930,13930,1
20240510,124800,84322210,13920,13920,13920,13920,11
20240510,124700,84169090,13920,13920,13920,13920,2
20240510,124600,84141250,13920,13920,13920,13920,0
20240510,124500,84141250,13920,13920,13920,13920,10
20240510,124400,84002050,13930,13930,13930,13930,0
20240510,124300,84002050,13930,13930,13930,13930,37
20240510,124200,83486640,13920,13920,13920,13920,10
20240510,124100,83347440,13930,13930,13930,13930,37
20240510,124000,82832030,13930,13930,13930,13930,1
20240510,123900,82818100,13930,13920,13930,13920,47
20240510,123800,82163490,13930,13930,13930,13930,0
20240510,123700,82163490,13930,13940,13940,13930,56
20240510,123600,81383050,13930,13940,13940,13930,11
20240510,123500,81229810,13940,13940,13940,13940,37
20240510,123400,80714030,13930,13930,13930,13930,0
20240510,123300,80714030,13930,13930,13930,13930,45
20240510,123200,80087180,13930,13930,13930,13930,0
20240510,123100,80087180,13930,13930,13930,13930,38
20240510,123000,79557840,13920,13920,13920,13920,12
20240510,122900,79390800,13920,13920,13920,13920,0
20240510,122800,79390800,13920,13920,13920,13920,49
20240510,122700,78708720,13920,13920,13920,13920,10
20240510,122600,78569520,13930,13930,13930,13930,38
20240510,122500,78040180,13920,13920,13920,13920,14
20240510,122400,77845300,13920,13920,13920,13920,10
20240510,122300,77706100,13890,13890,13890,13890,0
20240510,122200,77706100,13890,13890,13890,13890,0
20240510,122100,77706100,13890,13930,13930,13890,69
20240510,122000,76745330,13930,13930,13930,13930,6
20240510,121900,76661750,13920,13920,13920,13920,0
20240510,121800,76661750,13920,13920,13920,13920,10
20240510,121700,76522550,13930,13930,13930,13930,4
20240510,121600,76466830,13930,13940,13940,13930,67
20240510,121500,75533150,13930,13930,13930,13930,20
20240510,121400,75254550,13930,13930,13930,13930,10
20240510,121300,75115250,13910,13910,13910,13910,10
20240510,121200,74976150,13930,13930,13930,13930,0
20240510,121100,74976150,13930,13930,13930,13930,32
20240510,121000,74530390,13930,13940,13940,13930,227
20240510,120900,71366110,13930,13930,13930,13930,48
20240510,120800,70697470,13930,13920,13930,13920,4
20240510,120700,70641760,13920,13920,13930,13920,48
20240510,120600,69973230,13930,13930,13930,13930,0
20240510,120500,69973230,13930,13930,13930,13930,37
20240510,120400,69457820,13920,13920,13920,13920,10
20240510,120300,69318620,13920,13920,13920,13920,0
20240510,120200,69318620,13920,13920,13920,13920,0
20240510,120100,69318620,13920,13920,13920,13920,10
20240510,120000,69179420,13930,13930,13930,13930,0
20240510,115900,69179420,13930,13930,13930,13930,38
20240510,115800,68650080,13920,13920,13920,13920,10
20240510,115700,68510880,13930,13920,13930,13920,38
20240510,115600,67981550,13920,13920,13920,13920,0
20240510,115500,67981550,13920,13920,13930,13920,49
20240510,115400,67299090,13930,13930,13930,13930,0
20240510,115300,67299090,13930,13930,13930,13930,37
20240510,115200,66783680,13920,13920,13920,13920,16
20240510,115100,66560960,13930,13930,13930,13930,0
20240510,115000,66560960,13930,13930,13930,13930,37
20240510,114900,66045550,13920,13920,13920,13920,10
20240510,114800,65906350,13920,13920,13920,13920,52
20240510,114700,65182510,13910,13910,13910,13910,1
20240510,114600,65168600,13910,13920,13920,13910,47
20240510,114500,64514460,13900,13900,13900,13900,0
20240510,114400,64514460,13900,13900,13900,13900,0
20240510,114300,64514460,13900,13920,13920,13900,22
20240510,114200,64208420,13920,13920,13920,13920,41
20240510,114100,63637700,13920,13910,13920,13910,11
20240510,114000,63484680,13910,13910,13910,13910,11
20240510,113900,63331670,13910,13910,13910,13910,1
20240510,113800,63317760,13920,13910,13920,13910,47
20240510,113700,62663620,13910,13910,13910,13910,10
20240510,113600,62524520,13920,13920,13920,13920,38
20240510,113500,61995560,13910,13910,13910,13910,10
20240510,113400,61856460,13910,13910,13910,13910,0
20240510,113300,61856460,13910,13910,13910,13910,6
20240510,113200,61773000,13910,13910,13910,13910,4
20240510,113100,61717360,13910,13910,13910,13910,34
20240510,113000,61244420,13910,13910,13910,13910,42
20240510,112900,60660200,13910,13900,13910,13900,51
20240510,112800,59950890,13910,13910,13910,13910,38
20240510,112700,59422310,13910,13910,13910,13910,1
20240510,112600,59408400,13910,13910,13910,13910,30
20240510,112500,58991100,13910,13910,13910,13910,13
20240510,112400,58810270,13900,13900,13900,13900,0
20240510,112300,58810270,13900,13910,13910,13900,68
20240510,112200,57864690,13910,13910,13910,13910,0
20240510,112100,57864690,13910,13910,13910,13910,45
20240510,112000,57238740,13910,13910,13910,13910,10
20240510,111900,57099640,13910,13910,13910,13910,8
20240510,111800,56988360,13910,13900,13910,13900,2
20240510,111700,56960550,13900,13900,13900,13900,10
20240510,111600,56821550,13910,13910,13910,13910,42
20240510,111500,56237330,13920,13920,13920,13920,0
20240510,111400,56237330,13920,13920,13920,13910,48
20240510,111300,55569270,13900,13900,13900,13900,0
20240510,111200,55569270,13900,13900,13900,13900,0
20240510,111100,55569270,13900,13910,13910,13900,173
20240510,111000,53162940,13900,13900,13900,13900,13
20240510,110900,52982240,13900,13910,13910,13900,35
20240510,110800,52495730,13900,13910,13910,13900,47
20240510,110700,51842060,13910,13910,13910,13910,0
20240510,110600,51842060,13910,13900,13910,13900,108
20240510,110500,50339880,13910,13910,13910,13910,1
20240510,110400,50325970,13910,13910,13910,13910,37
20240510,110300,49811300,13900,13900,13900,13900,10
20240510,110200,49672300,13910,13910,13910,13910,37
20240510,110100,49157630,13910,13910,13910,13910,0
20240510,110000,49157630,13910,13900,13910,13900,11
20240510,105900,49004720,13890,13890,13890,13890,0
20240510,105800,49004720,13890,13890,13890,13890,1
20240510,105700,48990830,13870,13870,13870,13870,28
20240510,105600,48602470,13900,13900,13900,13900,60
20240510,105500,47768470,13900,13900,13900,13900,6
20240510,105400,47685070,13880,13880,13880,13880,10
20240510,105300,47546270,13900,13900,13900,13900,0
20240510,105200,47546270,13900,13900,13900,13900,4
20240510,105100,47490670,13910,13910,13910,13900,48
20240510,105000,46823090,13900,13900,13900,13900,150
20240510,104900,44738090,13910,13910,13910,13910,37
20240510,104800,44223420,13900,13900,13900,13900,10
20240510,104700,44084420,13910,13910,13910,13910,37
20240510,104600,43569750,13910,13920,13920,13910,28
20240510,104500,43180260,13910,13910,13910,13910,10
20240510,104400,43041160,13910,13910,13910,13910,40
20240510,104300,42484760,13900,13910,13910,13900,48
20240510,104200,41817200,13900,13920,13920,13900,48
20240510,104100,41149610,13920,13920,13920,13920,0
20240510,104000,41149610,13920,13920,13920,13920,0
20240510,103900,41149610,13920,13930,13930,13920,43
20240510,103800,40550680,13920,13920,13920,13920,11
20240510,103700,40397560,13920,13910,13920,13910,21
20240510,103600,40105250,13900,13900,13900,13900,10
20240510,103500,39966250,13920,13920,13920,13920,0
20240510,103400,39966250,13920,13920,13920,13920,92
20240510,103300,38685610,13910,13920,13920,13910,11
20240510,103200,38532590,13920,13920,13920,13920,74
20240510,103100,37502510,13910,13910,13910,13910,10
20240510,103000,37363410,13900,13900,13900,13900,14
20240510,102900,37168810,13890,13890,13890,13890,0
20240510,102800,37168810,13890,13890,13890,13890,10
20240510,102700,37029910,13900,13900,13900,13900,0
20240510,102600,37029910,13900,13900,13900,13900,56
20240510,102500,36251510,13890,13890,13890,13890,10
20240510,102400,36112610,13890,13900,13900,13890,40
20240510,102300,35556630,13890,13890,13890,13890,0
20240510,102200,35556630,13890,13900,13900,13890,47
20240510,102100,34903430,13900,13900,13900,13900,0
20240510,102000,34903430,13900,13900,13900,13900,36
20240510,101900,34403030,13880,13880,13880,13880,10
20240510,101800,34264230,13900,13900,13900,13900,1
20240510,101700,34250330,13880,13880,13880,13880,0
20240510,101600,34250330,13880,13890,13890,13880,78
20240510,101500,33167010,13880,13910,13910,13880,111
20240510,101400,31625140,13910,13910,13910,13910,35
20240510,101300,31138290,13910,13910,13910,13900,37
20240510,101200,30623720,13910,13910,13910,13910,2
20240510,101100,30595900,13890,13890,13890,13890,6
20240510,101000,30512560,13890,13920,13920,13890,252
20240510,100900,27005410,13920,13910,13920,13910,251
20240510,100800,23513630,13920,13920,13920,13920,5
20240510,100700,23444030,13920,13920,13930,13920,45
20240510,100600,22817260,13920,13920,13920,13920,3
20240510,100500,22775500,13920,13920,13920,13920,37
20240510,100400,22260460,13910,13920,13920,13910,237
20240510,100300,18963480,13920,13920,13920,13920,6
20240510,100200,18879960,13910,13910,13910,13910,0
20240510,100100,18879960,13910,13920,13930,13910,48
20240510,100000,18211590,13920,13920,13920,13920,0
20240510,095900,18211590,13920,13930,13930,13920,7
20240510,095800,18114110,13930,13930,13930,13930,32
20240510,095700,17668350,13930,13930,13930,13930,0
20240510,095600,17668350,13930,13910,13930,13910,48
20240510,095500,16999910,13930,13930,13930,13930,0
20240510,095400,16999910,13930,13930,13930,13930,1
20240510,095300,16985980,13910,13910,13910,13910,10
20240510,095200,16846880,13910,13910,13910,13910,0
20240510,095100,16846880,13910,13910,13910,13910,28
20240510,095000,16457400,13910,13920,13920,13910,75
20240510,094900,15413500,13920,13920,13920,13920,5
20240510,094800,15343900,13910,13910,13910,13910,2
20240510,094700,15316080,13900,13900,13900,13900,20
20240510,094600,15038080,13930,13930,13930,13930,1
20240510,094500,15024150,13890,13890,13890,13890,0
20240510,094400,15024150,13890,13890,13890,13890,10
20240510,094300,14885250,13910,13910,13910,13910,0
20240510,094200,14885250,13910,13910,13910,13910,73
20240510,094100,13869820,13910,13930,13930,13910,53
20240510,094000,13131730,13930,13930,13930,13930,4
20240510,093900,13076010,13930,13930,13930,13930,0
20240510,093800,13076010,13930,13930,13930,13930,14
20240510,093700,12880990,13920,13920,13920,13920,42
20240510,093600,12296350,13930,13930,13930,13930,1
20240510,093500,12282420,13940,13940,13940,13940,0
20240510,093400,12282420,13940,13940,13940,13940,1
20240510,093300,12268480,13940,13940,13940,13940,17
20240510,093200,12031500,13900,13900,13900,13900,2
20240510,093100,12003700,13880,13880,13880,13880,0
20240510,093000,12003700,13880,13890,13900,13880,194
20240510,092900,9307650,13890,13890,13890,13890,0
20240510,092800,9307650,13890,13890,13890,13890,0
20240510,092700,9307650,13890,13890,13890,13890,0
20240510,092600,9307650,13890,13890,13890,13890,0
20240510,092500,9307650,13890,13890,13890,13890,0
20240510,092400,9307650,13890,13890,13890,13890,0
20240510,092300,9307650,13890,13890,13890,13890,0
20240510,092200,9307650,13890,13890,13890,13890,9
20240510,092100,9182640,13850,13850,13850,13850,2
20240510,092000,9154940,13850,13850,13850,13850,0
20240510,091900,9154940,13850,13850,13850,13850,0
20240510,091800,9154940,13850,13850,13850,13850,1
20240510,091700,9141090,13850,13850,13850,13850,1
20240510,091600,9127240,13850,13850,13850,13850,0
20240510,091500,9127240,13850,13850,13850,13850,0
20240510,091400,9127240,13850,13850,13850,13850,0
20240510,091300,9127240,13850,13850,13850,13850,0
20240510,091200,9127240,13850,13850,13850,13850,0
20240510,091100,9127240,13850,13850,13850,13850,0
20240510,091000,9127240,13850,13850,13850,13850,53
20240510,090900,8393190,13850,13850,13850,13850,0
20240510,090800,8393190,13850,13850,13850,13850,0
20240510,090700,8393190,13850,13850,13850,13850,0
20240510,090600,8393190,13850,13850,13850,13850,1
20240510,090500,8379340,13810,13810,13810,13810,8
20240510,090400,8268860,13810,13810,13810,13810,6
20240510,090300,8186000,13900,13900,13900,13900,41
20240510,090200,7616100,13900,13900,13900,13900,291
20240510,090100,3571200,13950,13950,13950,13950,0
20240510,090000,3571200,13950,13950,13950,13950,256