KissMeData/084680/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195300,724984795,2050,2050,2050,2050,7075
20240510,195200,724984795,2050,2050,2050,2050,0
20240510,195100,724984795,2050,2050,2050,2050,0
20240510,195000,724984795,2050,2050,2050,2050,0
20240510,194900,724984795,2050,2050,2050,2050,0
20240510,194800,724984795,2050,2050,2050,2050,0
20240510,194700,724984795,2050,2050,2050,2050,0
20240510,194600,724984795,2050,2050,2050,2050,0
20240510,194500,724984795,2050,2050,2050,2050,0
20240510,194400,724984795,2050,2050,2050,2050,0
20240510,194300,724984795,2050,2050,2050,2050,0
20240510,194200,724984795,2050,2050,2050,2050,0
20240510,194100,724984795,2050,2050,2050,2050,0
20240510,194000,724984795,2050,2050,2050,2050,0
20240510,193900,724984795,2050,2050,2050,2050,0
20240510,193800,724984795,2050,2050,2050,2050,0
20240510,193700,724984795,2050,2050,2050,2050,0
20240510,193600,724984795,2050,2050,2050,2050,0
20240510,193500,724984795,2050,2050,2050,2050,0
20240510,193400,724984795,2050,2050,2050,2050,0
20240510,193300,724984795,2050,2050,2050,2050,0
20240510,193200,724984795,2050,2050,2050,2050,0
20240510,193100,724984795,2050,2050,2050,2050,0
20240510,193000,724984795,2050,2050,2050,2050,0
20240510,192900,724984795,2050,2050,2050,2050,0
20240510,192800,724984795,2050,2050,2050,2050,0
20240510,192700,724984795,2050,2050,2050,2050,0
20240510,192600,724984795,2050,2050,2050,2050,0
20240510,192500,724984795,2050,2050,2050,2050,0
20240510,192400,724984795,2050,2050,2050,2050,0
20240510,192300,724984795,2050,2050,2050,2050,7075
20240510,192200,724984795,2050,2050,2050,2050,0
20240510,192100,724984795,2050,2050,2050,2050,0
20240510,192000,724984795,2050,2050,2050,2050,0
20240510,191900,724984795,2050,2050,2050,2050,0
20240510,191800,724984795,2050,2050,2050,2050,0
20240510,191700,724984795,2050,2050,2050,2050,0
20240510,191600,724984795,2050,2050,2050,2050,0
20240510,191500,724984795,2050,2050,2050,2050,0
20240510,191400,724984795,2050,2050,2050,2050,0
20240510,191300,724984795,2050,2050,2050,2050,0
20240510,191200,724984795,2050,2050,2050,2050,0
20240510,191100,724984795,2050,2050,2050,2050,0
20240510,191000,724984795,2050,2050,2050,2050,0
20240510,190900,724984795,2050,2050,2050,2050,0
20240510,190800,724984795,2050,2050,2050,2050,0
20240510,190700,724984795,2050,2050,2050,2050,0
20240510,190600,724984795,2050,2050,2050,2050,0
20240510,190500,724984795,2050,2050,2050,2050,0
20240510,190400,724984795,2050,2050,2050,2050,0
20240510,190300,724984795,2050,2050,2050,2050,0
20240510,190200,724984795,2050,2050,2050,2050,0
20240510,190100,724984795,2050,2050,2050,2050,0
20240510,190000,724984795,2050,2050,2050,2050,0
20240510,185900,724984795,2050,2050,2050,2050,0
20240510,185800,724984795,2050,2050,2050,2050,0
20240510,185700,724984795,2050,2050,2050,2050,0
20240510,185600,724984795,2050,2050,2050,2050,0
20240510,185500,724984795,2050,2050,2050,2050,0
20240510,185400,724984795,2050,2050,2050,2050,0
20240510,185300,724984795,2050,2050,2050,2050,7075
20240510,185200,724984795,2050,2050,2050,2050,0
20240510,185100,724984795,2050,2050,2050,2050,0
20240510,185000,724984795,2050,2050,2050,2050,0
20240510,184900,724984795,2050,2050,2050,2050,0
20240510,184800,724984795,2050,2050,2050,2050,0
20240510,184700,724984795,2050,2050,2050,2050,0
20240510,184600,724984795,2050,2050,2050,2050,0
20240510,184500,724984795,2050,2050,2050,2050,0
20240510,184400,724984795,2050,2050,2050,2050,0
20240510,184300,724984795,2050,2050,2050,2050,0
20240510,184200,724984795,2050,2050,2050,2050,0
20240510,184100,724984795,2050,2050,2050,2050,0
20240510,184000,724984795,2050,2050,2050,2050,0
20240510,183900,724984795,2050,2050,2050,2050,0
20240510,183800,724984795,2050,2050,2050,2050,0
20240510,183700,724984795,2050,2050,2050,2050,0
20240510,183600,724984795,2050,2050,2050,2050,0
20240510,183500,724984795,2050,2050,2050,2050,0
20240510,183400,724984795,2050,2050,2050,2050,0
20240510,183300,724984795,2050,2050,2050,2050,0
20240510,183200,724984795,2050,2050,2050,2050,0
20240510,183100,724984795,2050,2050,2050,2050,0
20240510,183000,724984795,2050,2050,2050,2050,0
20240510,182900,724984795,2050,2050,2050,2050,0
20240510,182800,724984795,2050,2050,2050,2050,0
20240510,182700,724984795,2050,2050,2050,2050,0
20240510,182600,724984795,2050,2050,2050,2050,0
20240510,182500,724984795,2050,2050,2050,2050,0
20240510,182400,724984795,2050,2050,2050,2050,0
20240510,182300,724984795,2050,2050,2050,2050,7075
20240510,182200,724984795,2050,2050,2050,2050,0
20240510,182100,724984795,2050,2050,2050,2050,0
20240510,182000,724984795,2050,2050,2050,2050,0
20240510,181900,724984795,2050,2050,2050,2050,0
20240510,181800,724984795,2050,2050,2050,2050,0
20240510,181700,724984795,2050,2050,2050,2050,0
20240510,181600,724984795,2050,2050,2050,2050,0
20240510,181500,724984795,2050,2050,2050,2050,0
20240510,181400,724984795,2050,2050,2050,2050,0
20240510,181300,724984795,2050,2050,2050,2050,0
20240510,181200,724984795,2050,2050,2050,2050,0
20240510,181100,724984795,2050,2050,2050,2050,0
20240510,181000,724984795,2050,2050,2050,2050,0
20240510,180900,724984795,2050,2050,2050,2050,0
20240510,180800,724984795,2050,2050,2050,2050,0
20240510,180700,724984795,2050,2050,2050,2050,0
20240510,180600,724984795,2050,2050,2050,2050,0
20240510,180500,724984795,2050,2050,2050,2050,0
20240510,180400,724984795,2050,2050,2050,2050,0
20240510,180300,724984795,2050,2050,2050,2050,0
20240510,180200,724984795,2050,2050,2050,2050,0
20240510,180100,724984795,2050,2050,2050,2050,0
20240510,180000,724984795,2050,2050,2050,2050,0
20240510,175900,724984795,2050,2050,2050,2050,0
20240510,175800,724984795,2050,2050,2050,2050,0
20240510,175700,724984795,2050,2050,2050,2050,0
20240510,175600,724984795,2050,2050,2050,2050,0
20240510,175500,724984795,2050,2050,2050,2050,0
20240510,175400,724984795,2050,2050,2050,2050,0
20240510,175300,724984795,2050,2050,2050,2050,7075
20240510,175200,724984795,2050,2050,2050,2050,0
20240510,175100,724984795,2050,2050,2050,2050,0
20240510,175000,724984795,2050,2050,2050,2050,0
20240510,174900,724984795,2050,2050,2050,2050,0
20240510,174800,724984795,2050,2050,2050,2050,0
20240510,174700,724984795,2050,2050,2050,2050,0
20240510,174600,724984795,2050,2050,2050,2050,0
20240510,174500,724984795,2050,2050,2050,2050,0
20240510,174400,724984795,2050,2050,2050,2050,0
20240510,174300,724984795,2050,2050,2050,2050,0
20240510,174200,724984795,2050,2050,2050,2050,0
20240510,174100,724984795,2050,2050,2050,2050,0
20240510,174000,724984795,2050,2050,2050,2050,0
20240510,173900,724984795,2050,2050,2050,2050,0
20240510,173800,724984795,2050,2050,2050,2050,0
20240510,173700,724984795,2050,2050,2050,2050,0
20240510,173600,724984795,2050,2050,2050,2050,0
20240510,173500,724984795,2050,2050,2050,2050,0
20240510,173400,724984795,2050,2050,2050,2050,0
20240510,173300,724984795,2050,2050,2050,2050,0
20240510,173200,724984795,2050,2050,2050,2050,0
20240510,173100,724984795,2050,2050,2050,2050,0
20240510,173000,724984795,2050,2050,2050,2050,0
20240510,172900,724984795,2050,2050,2050,2050,0
20240510,172800,724984795,2050,2050,2050,2050,0
20240510,172700,724984795,2050,2050,2050,2050,0
20240510,172600,724984795,2050,2050,2050,2050,0
20240510,172500,724984795,2050,2050,2050,2050,0
20240510,172400,724984795,2050,2050,2050,2050,0
20240510,172300,724984795,2050,2050,2050,2050,7075
20240510,172200,724984795,2050,2050,2050,2050,0
20240510,172100,724984795,2050,2050,2050,2050,0
20240510,172000,724984795,2050,2050,2050,2050,0
20240510,171900,724984795,2050,2050,2050,2050,0
20240510,171800,724984795,2050,2050,2050,2050,0
20240510,171700,724984795,2050,2050,2050,2050,0
20240510,171600,724984795,2050,2050,2050,2050,0
20240510,171500,724984795,2050,2050,2050,2050,0
20240510,171400,724984795,2050,2050,2050,2050,0
20240510,171300,724984795,2050,2050,2050,2050,0
20240510,171200,724984795,2050,2050,2050,2050,0
20240510,171100,724984795,2050,2050,2050,2050,0
20240510,171000,724984795,2050,2050,2050,2050,0
20240510,170900,724984795,2050,2050,2050,2050,0
20240510,170800,724984795,2050,2050,2050,2050,0
20240510,170700,724984795,2050,2050,2050,2050,0
20240510,170600,724984795,2050,2050,2050,2050,0
20240510,170500,724984795,2050,2050,2050,2050,0
20240510,170400,724984795,2050,2050,2050,2050,0
20240510,170300,724984795,2050,2050,2050,2050,0
20240510,170200,724984795,2050,2050,2050,2050,0
20240510,170100,724984795,2050,2050,2050,2050,0
20240510,170000,724984795,2050,2050,2050,2050,0
20240510,165900,724984795,2050,2050,2050,2050,0
20240510,165800,724984795,2050,2050,2050,2050,0
20240510,165700,724984795,2050,2050,2050,2050,0
20240510,165600,724984795,2050,2050,2050,2050,0
20240510,165500,724984795,2050,2050,2050,2050,0
20240510,165400,724984795,2050,2050,2050,2050,0
20240510,165300,724984795,2050,2050,2050,2050,7075
20240510,165200,724984795,2050,2050,2050,2050,0
20240510,165100,724984795,2050,2050,2050,2050,0
20240510,165000,724984795,2050,2050,2050,2050,0
20240510,164900,724984795,2050,2050,2050,2050,0
20240510,164800,724984795,2050,2050,2050,2050,0
20240510,164700,724984795,2050,2050,2050,2050,0
20240510,164600,724984795,2050,2050,2050,2050,0
20240510,164500,724984795,2050,2050,2050,2050,0
20240510,164400,724984795,2050,2050,2050,2050,0
20240510,164300,724984795,2050,2050,2050,2050,0
20240510,164200,724984795,2050,2050,2050,2050,0
20240510,164100,724984795,2050,2050,2050,2050,0
20240510,164000,724984795,2050,2050,2050,2050,0
20240510,163900,724984795,2050,2050,2050,2050,0
20240510,163800,724984795,2050,2050,2050,2050,0
20240510,163700,724984795,2050,2050,2050,2050,0
20240510,163600,724984795,2050,2050,2050,2050,0
20240510,163500,724984795,2050,2050,2050,2050,0
20240510,163400,724984795,2050,2050,2050,2050,0
20240510,163300,724984795,2050,2050,2050,2050,0
20240510,163200,724984795,2050,2050,2050,2050,0
20240510,163100,724984795,2050,2050,2050,2050,0
20240510,163000,724984795,2050,2050,2050,2050,0
20240510,162900,724984795,2050,2050,2050,2050,0
20240510,162800,724984795,2050,2050,2050,2050,0
20240510,162700,724984795,2050,2050,2050,2050,0
20240510,162600,724984795,2050,2050,2050,2050,0
20240510,162500,724984795,2050,2050,2050,2050,0
20240510,162400,724984795,2050,2050,2050,2050,0
20240510,162300,724984795,2050,2050,2050,2050,7075
20240510,162200,724984795,2050,2050,2050,2050,0
20240510,162100,724984795,2050,2050,2050,2050,0
20240510,162000,724984795,2050,2050,2050,2050,0
20240510,161900,724984795,2050,2050,2050,2050,0
20240510,161800,724984795,2050,2050,2050,2050,0
20240510,161700,724984795,2050,2050,2050,2050,0
20240510,161600,724984795,2050,2050,2050,2050,0
20240510,161500,724984795,2050,2050,2050,2050,0
20240510,161400,724984795,2050,2050,2050,2050,0
20240510,161300,724984795,2050,2050,2050,2050,0
20240510,161200,724984795,2050,2050,2050,2050,0
20240510,161100,724984795,2050,2050,2050,2050,0
20240510,161000,724984795,2050,2050,2050,2050,0
20240510,160900,724984795,2050,2050,2050,2050,0
20240510,160800,724984795,2050,2050,2050,2050,0
20240510,160700,724984795,2050,2050,2050,2050,0
20240510,160600,724984795,2050,2050,2050,2050,0
20240510,160500,724984795,2050,2050,2050,2050,0
20240510,160400,724984795,2050,2050,2050,2050,0
20240510,160300,724984795,2050,2050,2050,2050,0
20240510,160200,724984795,2050,2050,2050,2050,0
20240510,160100,724984795,2050,2050,2050,2050,0
20240510,160000,724984795,2050,2050,2050,2050,0
20240510,155900,724984795,2050,2050,2050,2050,0
20240510,155800,724984795,2050,2050,2050,2050,0
20240510,155700,724984795,2050,2050,2050,2050,0
20240510,155600,724984795,2050,2050,2050,2050,0
20240510,155500,724984795,2050,2050,2050,2050,0
20240510,155400,724984795,2050,2050,2050,2050,0
20240510,155300,724984795,2050,2050,2050,2050,7075
20240510,155200,724984795,2050,2050,2050,2050,0
20240510,155100,724984795,2050,2050,2050,2050,0
20240510,155000,724984795,2050,2050,2050,2050,0
20240510,154900,724984795,2050,2050,2050,2050,0
20240510,154800,724984795,2050,2050,2050,2050,0
20240510,154700,724984795,2050,2050,2050,2050,0
20240510,154600,724984795,2050,2050,2050,2050,0
20240510,154500,724984795,2050,2050,2050,2050,0
20240510,154400,724984795,2050,2050,2050,2050,0
20240510,154300,724984795,2050,2050,2050,2050,0
20240510,154200,724984795,2050,2050,2050,2050,0
20240510,154100,724984795,2050,2050,2050,2050,0
20240510,154000,724984795,2050,2050,2050,2050,0
20240510,153900,724984795,2050,2050,2050,2050,0
20240510,153800,724984795,2050,2050,2050,2050,0
20240510,153700,724984795,2050,2050,2050,2050,0
20240510,153600,724984795,2050,2050,2050,2050,0
20240510,153500,724984795,2050,2050,2050,2050,0
20240510,153400,724984795,2050,2050,2050,2050,0
20240510,153300,724984795,2050,2050,2050,2050,0
20240510,153200,724984795,2050,2050,2050,2050,0
20240510,153100,724984795,2050,2050,2050,2050,0
20240510,153000,724984795,2050,2050,2050,2050,7075
20240510,152900,710481045,2050,2050,2050,2050,0
20240510,152800,710481045,2050,2050,2050,2050,0
20240510,152700,710481045,2050,2050,2050,2050,0
20240510,152600,710481045,2050,2050,2050,2050,0
20240510,152500,710481045,2050,2050,2050,2050,0
20240510,152400,710481045,2050,2050,2050,2050,0
20240510,152300,710481045,2050,2050,2050,2050,0
20240510,152200,710481045,2050,2050,2050,2050,0
20240510,152100,710481045,2050,2050,2050,2050,0
20240510,152000,710481045,2050,2050,2050,2050,0
20240510,151900,710481045,2050,2050,2050,2035,1647
20240510,151800,707109010,2035,2040,2050,2035,5299
20240510,151700,696282725,2045,2040,2045,2035,1478
20240510,151600,693272405,2045,2035,2045,2035,354
20240510,151500,692548865,2045,2035,2045,2030,2918
20240510,151400,686611605,2035,2035,2045,2035,615
20240510,151300,685357460,2045,2035,2045,2035,809
20240510,151200,683704005,2045,2040,2045,2035,5498
20240510,151100,672510110,2045,2035,2045,2035,476
20240510,151000,671537350,2035,2035,2045,2035,450
20240510,150900,670618650,2035,2045,2045,2035,246
20240510,150800,670115960,2035,2030,2050,2030,605
20240510,150700,668879325,2045,2030,2045,2030,268
20240510,150600,668332270,2030,2045,2045,2030,908
20240510,150500,666479230,2045,2035,2045,2035,615
20240510,150400,665224855,2035,2035,2040,2030,4450
20240510,150300,656172975,2050,2050,2050,2035,313
20240510,150200,655531800,2040,2045,2050,2040,1123
20240510,150100,653235295,2045,2045,2050,2035,3042
20240510,150000,647013770,2045,2045,2045,2035,1352
20240510,145900,644256195,2040,2040,2040,2040,0
20240510,145800,644256195,2040,2040,2040,2040,0
20240510,145700,644256195,2040,2040,2040,2040,0
20240510,145600,644256195,2040,2040,2040,2040,0
20240510,145500,644256195,2040,2040,2040,2040,50
20240510,145400,644154195,2040,2040,2040,2040,295
20240510,145300,643552395,2040,2045,2045,2040,885
20240510,145200,641746985,2045,2045,2045,2045,2
20240510,145100,641742895,2045,2045,2045,2045,1
20240510,145000,641740850,2040,2040,2040,2040,2
20240510,144900,641736770,2040,2040,2040,2040,10
20240510,144800,641716370,2045,2045,2045,2045,0
20240510,144700,641716370,2045,2045,2045,2045,0
20240510,144600,641716370,2045,2045,2045,2045,1
20240510,144500,641714325,2040,2045,2045,2040,2010
20240510,144400,637613875,2045,2040,2045,2040,11
20240510,144300,637591385,2040,2040,2040,2040,500
20240510,144200,636571385,2040,2040,2040,2040,11029
20240510,144100,614072225,2040,2040,2040,2040,0
20240510,144000,614072225,2040,2040,2040,2040,1
20240510,143900,614070185,2045,2045,2045,2045,115
20240510,143800,613835010,2045,2045,2045,2045,73
20240510,143700,613685725,2045,2045,2045,2045,129
20240510,143600,613421920,2045,2045,2045,2045,20
20240510,143500,613381020,2040,2040,2040,2040,7
20240510,143400,613366740,2045,2045,2045,2045,0
20240510,143300,613366740,2045,2045,2045,2045,0
20240510,143200,613366740,2045,2045,2045,2045,0
20240510,143100,613366740,2045,2045,2045,2045,1
20240510,143000,613364695,2045,2045,2045,2045,1
20240510,142900,613362650,2045,2045,2045,2045,0
20240510,142800,613362650,2045,2040,2045,2040,101
20240510,142700,613156110,2040,2040,2040,2040,0
20240510,142600,613156110,2040,2045,2045,2040,5
20240510,142500,613145905,2045,2045,2045,2045,0
20240510,142400,613145905,2045,2045,2045,2045,107
20240510,142300,612927090,2045,2045,2045,2045,100
20240510,142200,612722590,2045,2045,2045,2045,1369
20240510,142100,609922985,2045,2045,2045,2045,119
20240510,142000,609679630,2045,2045,2045,2040,103
20240510,141900,609469495,2045,2045,2045,2045,745
20240510,141800,607945970,2040,2040,2045,2040,41
20240510,141700,607862290,2040,2045,2045,2040,511
20240510,141600,606819795,2045,2045,2045,2045,503
20240510,141500,605791160,2045,2045,2045,2045,194
20240510,141400,605394430,2045,2045,2045,2045,1001
20240510,141300,603347385,2045,2045,2045,2045,0
20240510,141200,603347385,2045,2045,2045,2045,2
20240510,141100,603343295,2045,2045,2045,2045,0
20240510,141000,603343295,2045,2045,2045,2045,0
20240510,140900,603343295,2045,2045,2045,2045,2484
20240510,140800,598263515,2050,2045,2050,2045,183
20240510,140700,597888730,2050,2050,2050,2050,1
20240510,140600,597886680,2045,2045,2045,2045,1565
20240510,140500,594686255,2050,2050,2050,2050,0
20240510,140400,594686255,2050,2050,2050,2050,0
20240510,140300,594686255,2050,2050,2050,2050,550
20240510,140200,593558755,2050,2050,2050,2050,6
20240510,140100,593546455,2040,2040,2040,2040,0
20240510,140000,593546455,2040,2040,2040,2040,7
20240510,135900,593532175,2050,2050,2050,2050,1
20240510,135800,593530125,2040,2045,2045,2040,135
20240510,135700,593254475,2040,2040,2040,2040,1100
20240510,135600,591010475,2040,2045,2045,2040,1211
20240510,135500,588534285,2045,2045,2045,2045,1000
20240510,135400,586489285,2045,2045,2045,2045,4403
20240510,135300,577485150,2045,2045,2045,2045,0
20240510,135200,577485150,2045,2045,2045,2045,223
20240510,135100,577029115,2045,2045,2045,2045,498
20240510,135000,576010705,2045,2045,2045,2045,0
20240510,134900,576010705,2045,2045,2045,2045,200
20240510,134800,575601705,2050,2050,2050,2050,0
20240510,134700,575601705,2050,2050,2050,2050,0
20240510,134600,575601705,2050,2050,2050,2050,0
20240510,134500,575601705,2050,2050,2050,2050,0
20240510,134400,575601705,2050,2050,2050,2050,35
20240510,134300,575529955,2055,2055,2055,2055,0
20240510,134200,575529955,2055,2055,2055,2055,0
20240510,134100,575529955,2055,2055,2055,2055,0
20240510,134000,575529955,2055,2055,2055,2055,0
20240510,133900,575529955,2055,2055,2055,2055,0
20240510,133800,575529955,2055,2055,2055,2055,5
20240510,133700,575519680,2050,2050,2050,2050,2029
20240510,133600,571360230,2050,2050,2050,2050,0
20240510,133500,571360230,2050,2050,2050,2050,0
20240510,133400,571360230,2050,2050,2050,2050,0
20240510,133300,571360230,2050,2050,2050,2050,0
20240510,133200,571360230,2050,2050,2050,2050,0
20240510,133100,571360230,2050,2050,2050,2050,0
20240510,133000,571360230,2050,2050,2050,2050,0
20240510,132900,571360230,2050,2050,2050,2050,1
20240510,132800,571358180,2050,2050,2050,2050,90
20240510,132700,571173680,2050,2050,2050,2050,5
20240510,132600,571163430,2050,2050,2050,2050,0
20240510,132500,571163430,2050,2050,2050,2050,134
20240510,132400,570888730,2050,2050,2050,2050,0
20240510,132300,570888730,2050,2050,2050,2050,0
20240510,132200,570888730,2050,2050,2050,2050,40
20240510,132100,570806730,2050,2050,2050,2050,12
20240510,132000,570782130,2050,2050,2050,2050,300
20240510,131900,570167130,2045,2045,2045,2045,0
20240510,131800,570167130,2045,2045,2045,2045,0
20240510,131700,570167130,2045,2045,2045,2045,5860
20240510,131600,558183430,2045,2045,2045,2045,0
20240510,131500,558183430,2045,2045,2045,2045,0
20240510,131400,558183430,2045,2045,2045,2045,2978
20240510,131300,552093420,2050,2050,2050,2050,14
20240510,131200,552064720,2050,2050,2050,2050,1
20240510,131100,552062670,2050,2050,2050,2050,48
20240510,131000,551964270,2045,2045,2045,2045,0
20240510,130900,551964270,2045,2045,2045,2045,511
20240510,130800,550919275,2055,2055,2055,2055,0
20240510,130700,550919275,2055,2055,2055,2055,0
20240510,130600,550919275,2055,2055,2055,2055,0
20240510,130500,550919275,2055,2055,2055,2055,0
20240510,130400,550919275,2055,2055,2055,2055,0
20240510,130300,550919275,2055,2055,2055,2055,17
20240510,130200,550884340,2055,2055,2055,2055,1
20240510,130100,550882285,2045,2045,2045,2045,0
20240510,130000,550882285,2045,2045,2045,2045,0
20240510,125900,550882285,2045,2045,2045,2045,0
20240510,125800,550882285,2045,2045,2045,2045,0
20240510,125700,550882285,2045,2045,2045,2045,1
20240510,125600,550880240,2050,2050,2050,2050,400
20240510,125500,550060240,2055,2055,2055,2055,0
20240510,125400,550060240,2055,2055,2055,2055,24
20240510,125300,550010920,2055,2055,2055,2055,0
20240510,125200,550010920,2055,2055,2055,2055,156
20240510,125100,549690340,2055,2055,2055,2055,10
20240510,125000,549669790,2055,2055,2055,2055,1
20240510,124900,549667735,2055,2055,2055,2055,0
20240510,124800,549667735,2055,2055,2055,2055,1500
20240510,124700,546585235,2055,2055,2055,2055,0
20240510,124600,546585235,2055,2050,2055,2050,2530
20240510,124500,541388670,2050,2050,2050,2050,1641
20240510,124400,538024620,2045,2045,2050,2045,1037
20240510,124300,535903950,2045,2045,2045,2045,0
20240510,124200,535903950,2045,2045,2045,2045,0
20240510,124100,535903950,2045,2045,2045,2045,0
20240510,124000,535903950,2045,2050,2050,2045,1100
20240510,123900,533653950,2045,2045,2045,2045,0
20240510,123800,533653950,2045,2045,2045,2045,0
20240510,123700,533653950,2045,2045,2045,2045,0
20240510,123600,533653950,2045,2045,2045,2045,0
20240510,123500,533653950,2045,2045,2045,2045,277
20240510,123400,533087485,2045,2045,2045,2045,0
20240510,123300,533087485,2045,2045,2045,2045,149
20240510,123200,532782780,2055,2055,2055,2055,0
20240510,123100,532782780,2055,2055,2055,2055,3
20240510,123000,532776615,2050,2050,2050,2050,246
20240510,122900,532272315,2050,2050,2050,2050,730
20240510,122800,530775815,2055,2055,2055,2055,25
20240510,122700,530724440,2055,2055,2055,2055,0
20240510,122600,530724440,2055,2050,2055,2050,4434
20240510,122500,521634735,2050,2050,2050,2050,0
20240510,122400,521634735,2050,2050,2050,2050,42
20240510,122300,521548635,2050,2050,2050,2050,0
20240510,122200,521548635,2050,2050,2050,2050,0
20240510,122100,521548635,2050,2050,2050,2050,0
20240510,122000,521548635,2050,2050,2050,2050,40
20240510,121900,521466635,2050,2050,2050,2050,350
20240510,121800,520749135,2050,2050,2050,2050,0
20240510,121700,520749135,2050,2050,2050,2050,0
20240510,121600,520749135,2050,2050,2050,2050,5
20240510,121500,520738885,2050,2050,2050,2050,50
20240510,121400,520636385,2050,2050,2050,2050,99
20240510,121300,520433435,2050,2045,2050,2045,3987
20240510,121200,512279815,2050,2050,2050,2050,100
20240510,121100,512074815,2045,2045,2045,2045,1
20240510,121000,512072770,2050,2050,2050,2050,20
20240510,120900,512031770,2045,2045,2045,2045,650
20240510,120800,510702520,2050,2050,2050,2050,22
20240510,120700,510657420,2050,2050,2050,2050,0
20240510,120600,510657420,2050,2050,2050,2050,1
20240510,120500,510655370,2050,2050,2050,2050,5
20240510,120400,510645120,2045,2050,2050,2045,113
20240510,120300,510413975,2050,2050,2050,2050,301
20240510,120200,509796925,2050,2050,2050,2050,1
20240510,120100,509794875,2050,2050,2050,2050,0
20240510,120000,509794875,2050,2050,2050,2050,1
20240510,115900,509792825,2045,2045,2045,2045,418
20240510,115800,508938015,2050,2050,2050,2050,12
20240510,115700,508913415,2050,2050,2050,2050,30
20240510,115600,508851915,2050,2050,2050,2050,10
20240510,115500,508831415,2050,2050,2050,2050,5
20240510,115400,508821165,2050,2050,2050,2050,129
20240510,115300,508556715,2045,2050,2050,2045,1112
20240510,115200,506281920,2050,2050,2050,2050,1017
20240510,115100,504197070,2050,2050,2050,2050,1529
20240510,115000,501062620,2050,2055,2055,2050,11
20240510,114900,501040020,2055,2055,2055,2055,1
20240510,114800,501037965,2050,2050,2050,2050,0
20240510,114700,501037965,2050,2050,2050,2050,2
20240510,114600,501033865,2055,2045,2055,2045,24
20240510,114500,500984585,2045,2050,2050,2045,2900
20240510,114400,495053580,2055,2055,2055,2055,20
20240510,114300,495012480,2060,2060,2060,2060,0
20240510,114200,495012480,2060,2060,2060,2060,0
20240510,114100,495012480,2060,2055,2060,2050,1750
20240510,114000,491420855,2055,2055,2055,2055,150
20240510,113900,491112605,2060,2060,2060,2060,1
20240510,113800,491110545,2060,2055,2060,2055,276
20240510,113700,490542995,2060,2060,2060,2060,0
20240510,113600,490542995,2060,2050,2060,2050,155
20240510,113500,490223715,2060,2050,2060,2050,2650
20240510,113400,484782545,2040,2040,2040,2040,0
20240510,113300,484782545,2040,2045,2055,2040,1066
20240510,113200,482597820,2040,2035,2040,2030,20158
20240510,113100,441646080,2050,2040,2050,2035,2066
20240510,113000,437439755,2050,2050,2055,2050,103
20240510,112900,437228115,2055,2040,2055,2040,1550
20240510,112800,434052750,2040,2040,2040,2040,3660
20240510,112700,426586350,2050,2040,2050,2040,401
20240510,112600,425768300,2050,2050,2050,2050,0
20240510,112500,425768300,2050,2050,2050,2050,22
20240510,112400,425723200,2055,2055,2055,2055,0
20240510,112300,425723200,2055,2055,2055,2055,0
20240510,112200,425723200,2055,2055,2055,2055,0
20240510,112100,425723200,2055,2055,2055,2055,0
20240510,112000,425723200,2055,2055,2055,2055,0
20240510,111900,425723200,2055,2055,2055,2055,0
20240510,111800,425723200,2055,2035,2055,2035,2463
20240510,111700,420701745,2055,2055,2055,2055,0
20240510,111600,420701745,2055,2045,2055,2035,5643
20240510,111500,409193915,2050,2050,2055,2050,160
20240510,111400,408865670,2050,2050,2050,2050,0
20240510,111300,408865670,2050,2050,2050,2050,0
20240510,111200,408865670,2050,2050,2050,2050,0
20240510,111100,408865670,2050,2050,2050,2050,0
20240510,111000,408865670,2050,2050,2050,2050,0
20240510,110900,408865670,2050,2050,2050,2050,0
20240510,110800,408865670,2050,2050,2050,2050,9
20240510,110700,408847220,2055,2055,2055,2055,0
20240510,110600,408847220,2055,2040,2055,2040,3800
20240510,110500,401083725,2040,2040,2040,2040,1000
20240510,110400,399043725,2040,2040,2040,2040,70
20240510,110300,398900925,2040,2045,2045,2040,8163
20240510,110200,382244880,2050,2050,2050,2050,0
20240510,110100,382244880,2050,2050,2050,2050,54
20240510,110000,382134180,2050,2050,2050,2050,311
20240510,105900,381496630,2050,2050,2050,2050,0
20240510,105800,381496630,2050,2045,2050,2045,4739
20240510,105700,371805310,2050,2050,2050,2050,98
20240510,105600,371604410,2045,2045,2045,2045,0
20240510,105500,371604410,2045,2050,2050,2045,278
20240510,105400,371034900,2050,2050,2050,2050,100
20240510,105300,370829900,2045,2050,2050,2045,202
20240510,105200,370416800,2050,2050,2050,2050,0
20240510,105100,370416800,2050,2050,2050,2050,10
20240510,105000,370396300,2055,2055,2055,2055,0
20240510,104900,370396300,2055,2055,2055,2055,0
20240510,104800,370396300,2055,2050,2055,2050,55
20240510,104700,370283500,2050,2050,2050,2050,2184
20240510,104600,365806300,2050,2050,2050,2050,100
20240510,104500,365601300,2040,2040,2040,2040,0
20240510,104400,365601300,2040,2045,2045,2040,1100
20240510,104300,363356800,2050,2050,2050,2050,0
20240510,104200,363356800,2050,2050,2050,2050,50
20240510,104100,363254300,2040,2040,2040,2040,375
20240510,104000,362489300,2040,2040,2040,2040,1152
20240510,103900,360139220,2040,2040,2040,2040,1001
20240510,103800,358097180,2045,2045,2045,2045,5
20240510,103700,358086955,2045,2040,2045,2040,305
20240510,103600,357464255,2040,2040,2045,2040,1470
20240510,103500,354464455,2045,2045,2045,2045,310
20240510,103400,353830505,2045,2040,2045,2040,420
20240510,103300,352973105,2045,2045,2045,2045,2
20240510,103200,352969015,2045,2045,2045,2045,1
20240510,103100,352966970,2045,2045,2045,2045,351
20240510,103000,352249175,2045,2045,2045,2045,525
20240510,102900,351175550,2045,2045,2045,2045,1303
20240510,102800,348510915,2040,2040,2040,2040,150
20240510,102700,348204915,2040,2040,2040,2040,2
20240510,102600,348200835,2040,2040,2045,2040,767
20240510,102500,346636105,2050,2050,2050,2050,0
20240510,102400,346636105,2050,2050,2050,2050,0
20240510,102300,346636105,2050,2050,2050,2050,0
20240510,102200,346636105,2050,2045,2050,2045,506
20240510,102100,345601330,2045,2045,2045,2045,19
20240510,102000,345562475,2045,2040,2045,2040,2010
20240510,101900,341462025,2040,2040,2040,2040,4604
20240510,101800,332069865,2040,2045,2045,2040,27
20240510,101700,332014760,2045,2045,2045,2045,0
20240510,101600,332014760,2045,2045,2045,2045,215
20240510,101500,331575085,2045,2045,2045,2040,358
20240510,101400,330842985,2045,2045,2045,2045,0
20240510,101300,330842985,2045,2045,2045,2045,21
20240510,101200,330800040,2045,2040,2050,2040,1069
20240510,101100,328618850,2040,2050,2050,2040,2400
20240510,101000,323715980,2050,2045,2050,2045,14
20240510,100900,323687345,2055,2055,2055,2055,7
20240510,100800,323672960,2055,2055,2055,2055,0
20240510,100700,323672960,2055,2045,2055,2045,809
20240510,100600,322018155,2055,2045,2055,2045,795
20240510,100500,320392370,2055,2050,2055,2045,1105
20240510,100400,318130095,2050,2050,2055,2045,884
20240510,100300,316318000,2055,2055,2055,2050,448
20240510,100200,315399485,2060,2060,2060,2060,14
20240510,100100,315370645,2060,2055,2060,2045,14398
20240510,100000,285900925,2065,2060,2065,2055,112
20240510,095900,285670165,2065,2060,2065,2060,2
20240510,095800,285666040,2060,2060,2060,2055,1015
20240510,095700,283575160,2060,2060,2060,2060,0
20240510,095600,283575160,2060,2055,2060,2055,125
20240510,095500,283318160,2055,2055,2055,2055,235
20240510,095400,282835235,2055,2055,2055,2050,2796
20240510,095300,277099455,2055,2055,2060,2055,217
20240510,095200,276653140,2060,2060,2065,2060,1097
20240510,095100,274388035,2055,2055,2060,2055,1945
20240510,095000,270391055,2055,2055,2060,2055,19
20240510,094900,270351930,2055,2055,2065,2055,12
20240510,094800,270327260,2065,2050,2065,2045,13967
20240510,094700,241736050,2060,2055,2060,2050,881
20240510,094600,239927690,2055,2055,2055,2055,74
20240510,094500,239775620,2055,2060,2060,2045,5475
20240510,094400,228552815,2060,2065,2065,2055,1278
20240510,094300,225922240,2065,2065,2065,2065,827
20240510,094200,224214485,2065,2065,2065,2065,5
20240510,094100,224204160,2065,2060,2065,2060,85
20240510,094000,224028670,2065,2060,2065,2060,64
20240510,093900,223896590,2060,2060,2065,2050,940
20240510,093800,221969105,2050,2065,2065,2050,759
20240510,093700,220411890,2065,2060,2065,2060,3011
20240510,093600,214209080,2060,2050,2060,2050,289
20240510,093500,213615095,2055,2055,2055,2055,216
20240510,093400,213171215,2055,2055,2055,2055,200
20240510,093300,212760215,2055,2055,2055,2055,201
20240510,093200,212347160,2055,2055,2055,2055,100
20240510,093100,212141660,2060,2060,2060,2060,100
20240510,093000,211935660,2060,2060,2060,2060,702
20240510,092900,210489540,2060,2060,2060,2060,1060
20240510,092800,208305940,2060,2060,2060,2060,16
20240510,092700,208272980,2060,2055,2060,2050,2891
20240510,092600,202343205,2060,2075,2075,2055,33380
20240510,092500,133540065,2085,2085,2085,2085,0
20240510,092400,133540065,2085,2085,2085,2085,1
20240510,092300,133537980,2085,2075,2085,2075,2501
20240510,092200,128342705,2075,2075,2085,2065,2153
20240510,092100,123861690,2085,2075,2085,2075,4372
20240510,092000,114762400,2080,2070,2080,2070,4152
20240510,091900,106146565,2075,2060,2075,2060,4828
20240510,091800,96158060,2065,2060,2065,2055,3853
20240510,091700,88220270,2055,2045,2055,2045,3830
20240510,091600,80364905,2050,2055,2055,2050,2928
20240510,091500,74360910,2060,2060,2060,2060,0
20240510,091400,74360910,2060,2060,2060,2060,0
20240510,091300,74360910,2060,2060,2060,2050,19
20240510,091200,74321785,2045,2040,2045,2040,1600
20240510,091100,71057285,2045,2045,2045,2040,6258
20240510,091000,58278460,2060,2050,2060,2050,577
20240510,090900,57091340,2040,2055,2055,2040,11350
20240510,090800,33910975,2050,2060,2060,2050,1022
20240510,090700,31815620,2060,2055,2060,2055,233
20240510,090600,31335690,2055,2050,2055,2045,2443
20240510,090500,26329120,2055,2050,2060,2045,2433
20240510,090400,21345215,2050,2070,2070,2050,3042
20240510,090300,15088230,2070,2070,2070,2070,208
20240510,090200,14657670,2070,2070,2070,2070,13
20240510,090100,14630760,2070,2070,2070,2070,3
20240510,090000,14624550,2070,2070,2070,2070,7065