KissMeData/087600/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195500,10927684020,11410,11410,11410,11410,27022
20240510,195400,10927684020,11410,11410,11410,11410,0
20240510,195300,10927684020,11410,11410,11410,11410,0
20240510,195200,10927684020,11410,11410,11410,11410,0
20240510,195100,10927684020,11410,11410,11410,11410,0
20240510,195000,10927684020,11410,11410,11410,11410,0
20240510,194900,10927684020,11410,11410,11410,11410,0
20240510,194800,10927684020,11410,11410,11410,11410,0
20240510,194700,10927684020,11410,11410,11410,11410,0
20240510,194600,10927684020,11410,11410,11410,11410,0
20240510,194500,10927684020,11410,11410,11410,11410,0
20240510,194400,10927684020,11410,11410,11410,11410,0
20240510,194300,10927684020,11410,11410,11410,11410,0
20240510,194200,10927684020,11410,11410,11410,11410,0
20240510,194100,10927684020,11410,11410,11410,11410,0
20240510,194000,10927684020,11410,11410,11410,11410,0
20240510,193900,10927684020,11410,11410,11410,11410,0
20240510,193800,10927684020,11410,11410,11410,11410,0
20240510,193700,10927684020,11410,11410,11410,11410,0
20240510,193600,10927684020,11410,11410,11410,11410,0
20240510,193500,10927684020,11410,11410,11410,11410,0
20240510,193400,10927684020,11410,11410,11410,11410,0
20240510,193300,10927684020,11410,11410,11410,11410,0
20240510,193200,10927684020,11410,11410,11410,11410,0
20240510,193100,10927684020,11410,11410,11410,11410,0
20240510,193000,10927684020,11410,11410,11410,11410,0
20240510,192900,10927684020,11410,11410,11410,11410,0
20240510,192800,10927684020,11410,11410,11410,11410,0
20240510,192700,10927684020,11410,11410,11410,11410,0
20240510,192600,10927684020,11410,11410,11410,11410,0
20240510,192500,10927684020,11410,11410,11410,11410,27022
20240510,192400,10927684020,11410,11410,11410,11410,0
20240510,192300,10927684020,11410,11410,11410,11410,0
20240510,192200,10927684020,11410,11410,11410,11410,0
20240510,192100,10927684020,11410,11410,11410,11410,0
20240510,192000,10927684020,11410,11410,11410,11410,0
20240510,191900,10927684020,11410,11410,11410,11410,0
20240510,191800,10927684020,11410,11410,11410,11410,0
20240510,191700,10927684020,11410,11410,11410,11410,0
20240510,191600,10927684020,11410,11410,11410,11410,0
20240510,191500,10927684020,11410,11410,11410,11410,0
20240510,191400,10927684020,11410,11410,11410,11410,0
20240510,191300,10927684020,11410,11410,11410,11410,0
20240510,191200,10927684020,11410,11410,11410,11410,0
20240510,191100,10927684020,11410,11410,11410,11410,0
20240510,191000,10927684020,11410,11410,11410,11410,0
20240510,190900,10927684020,11410,11410,11410,11410,0
20240510,190800,10927684020,11410,11410,11410,11410,0
20240510,190700,10927684020,11410,11410,11410,11410,0
20240510,190600,10927684020,11410,11410,11410,11410,0
20240510,190500,10927684020,11410,11410,11410,11410,0
20240510,190400,10927684020,11410,11410,11410,11410,0
20240510,190300,10927684020,11410,11410,11410,11410,0
20240510,190200,10927684020,11410,11410,11410,11410,0
20240510,190100,10927684020,11410,11410,11410,11410,0
20240510,190000,10927684020,11410,11410,11410,11410,0
20240510,185900,10927684020,11410,11410,11410,11410,0
20240510,185800,10927684020,11410,11410,11410,11410,0
20240510,185700,10927684020,11410,11410,11410,11410,0
20240510,185600,10927684020,11410,11410,11410,11410,0
20240510,185500,10927684020,11410,11410,11410,11410,27022
20240510,185400,10927684020,11410,11410,11410,11410,0
20240510,185300,10927684020,11410,11410,11410,11410,0
20240510,185200,10927684020,11410,11410,11410,11410,0
20240510,185100,10927684020,11410,11410,11410,11410,0
20240510,185000,10927684020,11410,11410,11410,11410,0
20240510,184900,10927684020,11410,11410,11410,11410,0
20240510,184800,10927684020,11410,11410,11410,11410,0
20240510,184700,10927684020,11410,11410,11410,11410,0
20240510,184600,10927684020,11410,11410,11410,11410,0
20240510,184500,10927684020,11410,11410,11410,11410,0
20240510,184400,10927684020,11410,11410,11410,11410,0
20240510,184300,10927684020,11410,11410,11410,11410,0
20240510,184200,10927684020,11410,11410,11410,11410,0
20240510,184100,10927684020,11410,11410,11410,11410,0
20240510,184000,10927684020,11410,11410,11410,11410,0
20240510,183900,10927684020,11410,11410,11410,11410,0
20240510,183800,10927684020,11410,11410,11410,11410,0
20240510,183700,10927684020,11410,11410,11410,11410,0
20240510,183600,10927684020,11410,11410,11410,11410,0
20240510,183500,10927684020,11410,11410,11410,11410,0
20240510,183400,10927684020,11410,11410,11410,11410,0
20240510,183300,10927684020,11410,11410,11410,11410,0
20240510,183200,10927684020,11410,11410,11410,11410,0
20240510,183100,10927684020,11410,11410,11410,11410,0
20240510,183000,10927684020,11410,11410,11410,11410,0
20240510,182900,10927684020,11410,11410,11410,11410,0
20240510,182800,10927684020,11410,11410,11410,11410,0
20240510,182700,10927684020,11410,11410,11410,11410,0
20240510,182600,10927684020,11410,11410,11410,11410,0
20240510,182500,10927684020,11410,11410,11410,11410,27022
20240510,182400,10927684020,11410,11410,11410,11410,0
20240510,182300,10927684020,11410,11410,11410,11410,0
20240510,182200,10927684020,11410,11410,11410,11410,0
20240510,182100,10927684020,11410,11410,11410,11410,0
20240510,182000,10927684020,11410,11410,11410,11410,0
20240510,181900,10927684020,11410,11410,11410,11410,0
20240510,181800,10927684020,11410,11410,11410,11410,0
20240510,181700,10927684020,11410,11410,11410,11410,0
20240510,181600,10927684020,11410,11410,11410,11410,0
20240510,181500,10927684020,11410,11410,11410,11410,0
20240510,181400,10927684020,11410,11410,11410,11410,0
20240510,181300,10927684020,11410,11410,11410,11410,0
20240510,181200,10927684020,11410,11410,11410,11410,0
20240510,181100,10927684020,11410,11410,11410,11410,0
20240510,181000,10927684020,11410,11410,11410,11410,0
20240510,180900,10927684020,11410,11410,11410,11410,0
20240510,180800,10927684020,11410,11410,11410,11410,0
20240510,180700,10927684020,11410,11410,11410,11410,0
20240510,180600,10927684020,11410,11410,11410,11410,0
20240510,180500,10927684020,11410,11410,11410,11410,0
20240510,180400,10927684020,11410,11410,11410,11410,0
20240510,180300,10927684020,11410,11410,11410,11410,0
20240510,180200,10927684020,11410,11410,11410,11410,0
20240510,180100,10927684020,11410,11410,11410,11410,0
20240510,180000,10927684020,11410,11410,11410,11410,0
20240510,175900,10927684020,11410,11410,11410,11410,0
20240510,175800,10927684020,11410,11410,11410,11410,0
20240510,175700,10927684020,11410,11410,11410,11410,0
20240510,175600,10927684020,11410,11410,11410,11410,0
20240510,175500,10927684020,11410,11410,11410,11410,27022
20240510,175400,10927684020,11410,11410,11410,11410,0
20240510,175300,10927684020,11410,11410,11410,11410,0
20240510,175200,10927684020,11410,11410,11410,11410,0
20240510,175100,10927684020,11410,11410,11410,11410,0
20240510,175000,10927684020,11410,11410,11410,11410,0
20240510,174900,10927684020,11410,11410,11410,11410,0
20240510,174800,10927684020,11410,11410,11410,11410,0
20240510,174700,10927684020,11410,11410,11410,11410,0
20240510,174600,10927684020,11410,11410,11410,11410,0
20240510,174500,10927684020,11410,11410,11410,11410,0
20240510,174400,10927684020,11410,11410,11410,11410,0
20240510,174300,10927684020,11410,11410,11410,11410,0
20240510,174200,10927684020,11410,11410,11410,11410,0
20240510,174100,10927684020,11410,11410,11410,11410,0
20240510,174000,10927684020,11410,11410,11410,11410,0
20240510,173900,10927684020,11410,11410,11410,11410,0
20240510,173800,10927684020,11410,11410,11410,11410,0
20240510,173700,10927684020,11410,11410,11410,11410,0
20240510,173600,10927684020,11410,11410,11410,11410,0
20240510,173500,10927684020,11410,11410,11410,11410,0
20240510,173400,10927684020,11410,11410,11410,11410,0
20240510,173300,10927684020,11410,11410,11410,11410,0
20240510,173200,10927684020,11410,11410,11410,11410,0
20240510,173100,10927684020,11410,11410,11410,11410,0
20240510,173000,10927684020,11410,11410,11410,11410,0
20240510,172900,10927684020,11410,11410,11410,11410,0
20240510,172800,10927684020,11410,11410,11410,11410,0
20240510,172700,10927684020,11410,11410,11410,11410,0
20240510,172600,10927684020,11410,11410,11410,11410,0
20240510,172500,10927684020,11410,11410,11410,11410,27022
20240510,172400,10927684020,11410,11410,11410,11410,0
20240510,172300,10927684020,11410,11410,11410,11410,0
20240510,172200,10927684020,11410,11410,11410,11410,0
20240510,172100,10927684020,11410,11410,11410,11410,0
20240510,172000,10927684020,11410,11410,11410,11410,0
20240510,171900,10927684020,11410,11410,11410,11410,0
20240510,171800,10927684020,11410,11410,11410,11410,0
20240510,171700,10927684020,11410,11410,11410,11410,0
20240510,171600,10927684020,11410,11410,11410,11410,0
20240510,171500,10927684020,11410,11410,11410,11410,0
20240510,171400,10927684020,11410,11410,11410,11410,0
20240510,171300,10927684020,11410,11410,11410,11410,0
20240510,171200,10927684020,11410,11410,11410,11410,0
20240510,171100,10927684020,11410,11410,11410,11410,0
20240510,171000,10927684020,11410,11410,11410,11410,0
20240510,170900,10927684020,11410,11410,11410,11410,0
20240510,170800,10927684020,11410,11410,11410,11410,0
20240510,170700,10927684020,11410,11410,11410,11410,0
20240510,170600,10927684020,11410,11410,11410,11410,0
20240510,170500,10927684020,11410,11410,11410,11410,0
20240510,170400,10927684020,11410,11410,11410,11410,0
20240510,170300,10927684020,11410,11410,11410,11410,0
20240510,170200,10927684020,11410,11410,11410,11410,0
20240510,170100,10927684020,11410,11410,11410,11410,0
20240510,170000,10927684020,11410,11410,11410,11410,0
20240510,165900,10927684020,11410,11410,11410,11410,0
20240510,165800,10927684020,11410,11410,11410,11410,0
20240510,165700,10927684020,11410,11410,11410,11410,0
20240510,165600,10927684020,11410,11410,11410,11410,0
20240510,165500,10927684020,11410,11410,11410,11410,27022
20240510,165400,10927684020,11410,11410,11410,11410,0
20240510,165300,10927684020,11410,11410,11410,11410,0
20240510,165200,10927684020,11410,11410,11410,11410,0
20240510,165100,10927684020,11410,11410,11410,11410,0
20240510,165000,10927684020,11410,11410,11410,11410,0
20240510,164900,10927684020,11410,11410,11410,11410,0
20240510,164800,10927684020,11410,11410,11410,11410,0
20240510,164700,10927684020,11410,11410,11410,11410,0
20240510,164600,10927684020,11410,11410,11410,11410,0
20240510,164500,10927684020,11410,11410,11410,11410,0
20240510,164400,10927684020,11410,11410,11410,11410,0
20240510,164300,10927684020,11410,11410,11410,11410,0
20240510,164200,10927684020,11410,11410,11410,11410,0
20240510,164100,10927684020,11410,11410,11410,11410,0
20240510,164000,10927684020,11410,11410,11410,11410,0
20240510,163900,10927684020,11410,11410,11410,11410,0
20240510,163800,10927684020,11410,11410,11410,11410,0
20240510,163700,10927684020,11410,11410,11410,11410,0
20240510,163600,10927684020,11410,11410,11410,11410,0
20240510,163500,10927684020,11410,11410,11410,11410,0
20240510,163400,10927684020,11410,11410,11410,11410,0
20240510,163300,10927684020,11410,11410,11410,11410,0
20240510,163200,10927684020,11410,11410,11410,11410,0
20240510,163100,10927684020,11410,11410,11410,11410,0
20240510,163000,10927684020,11410,11410,11410,11410,0
20240510,162900,10927684020,11410,11410,11410,11410,0
20240510,162800,10927684020,11410,11410,11410,11410,0
20240510,162700,10927684020,11410,11410,11410,11410,0
20240510,162600,10927684020,11410,11410,11410,11410,0
20240510,162500,10927684020,11410,11410,11410,11410,27022
20240510,162400,10927684020,11410,11410,11410,11410,0
20240510,162300,10927684020,11410,11410,11410,11410,0
20240510,162200,10927684020,11410,11410,11410,11410,0
20240510,162100,10927684020,11410,11410,11410,11410,0
20240510,162000,10927684020,11410,11410,11410,11410,0
20240510,161900,10927684020,11410,11410,11410,11410,0
20240510,161800,10927684020,11410,11410,11410,11410,0
20240510,161700,10927684020,11410,11410,11410,11410,0
20240510,161600,10927684020,11410,11410,11410,11410,0
20240510,161500,10927684020,11410,11410,11410,11410,0
20240510,161400,10927684020,11410,11410,11410,11410,0
20240510,161300,10927684020,11410,11410,11410,11410,0
20240510,161200,10927684020,11410,11410,11410,11410,0
20240510,161100,10927684020,11410,11410,11410,11410,0
20240510,161000,10927684020,11410,11410,11410,11410,0
20240510,160900,10927684020,11410,11410,11410,11410,0
20240510,160800,10927684020,11410,11410,11410,11410,0
20240510,160700,10927684020,11410,11410,11410,11410,0
20240510,160600,10927684020,11410,11410,11410,11410,0
20240510,160500,10927684020,11410,11410,11410,11410,0
20240510,160400,10927684020,11410,11410,11410,11410,0
20240510,160300,10927684020,11410,11410,11410,11410,0
20240510,160200,10927684020,11410,11410,11410,11410,0
20240510,160100,10927684020,11410,11410,11410,11410,0
20240510,160000,10927684020,11410,11410,11410,11410,0
20240510,155900,10927684020,11410,11410,11410,11410,0
20240510,155800,10927684020,11410,11410,11410,11410,0
20240510,155700,10927684020,11410,11410,11410,11410,0
20240510,155600,10927684020,11410,11410,11410,11410,0
20240510,155500,10927684020,11410,11410,11410,11410,27022
20240510,155400,10927684020,11410,11410,11410,11410,0
20240510,155300,10927684020,11410,11410,11410,11410,0
20240510,155200,10927684020,11410,11410,11410,11410,0
20240510,155100,10927684020,11410,11410,11410,11410,0
20240510,155000,10927684020,11410,11410,11410,11410,0
20240510,154900,10927684020,11410,11410,11410,11410,0
20240510,154800,10927684020,11410,11410,11410,11410,0
20240510,154700,10927684020,11410,11410,11410,11410,0
20240510,154600,10927684020,11410,11410,11410,11410,0
20240510,154500,10927684020,11410,11410,11410,11410,0
20240510,154400,10927684020,11410,11410,11410,11410,0
20240510,154300,10927684020,11410,11410,11410,11410,0
20240510,154200,10927684020,11410,11410,11410,11410,0
20240510,154100,10927684020,11410,11410,11410,11410,0
20240510,154000,10927684020,11410,11410,11410,11410,0
20240510,153900,10927684020,11410,11410,11410,11410,0
20240510,153800,10927684020,11410,11410,11410,11410,0
20240510,153700,10927684020,11410,11410,11410,11410,0
20240510,153600,10927684020,11410,11410,11410,11410,0
20240510,153500,10927684020,11410,11410,11410,11410,0
20240510,153400,10927684020,11410,11410,11410,11410,0
20240510,153300,10927684020,11410,11410,11410,11410,0
20240510,153200,10927684020,11410,11410,11410,11410,0
20240510,153100,10927684020,11410,11410,11410,11410,0
20240510,153000,10927684020,11410,11410,11410,11410,27022
20240510,152900,10619363000,11420,11420,11420,11420,0
20240510,152800,10619363000,11420,11420,11420,11420,0
20240510,152700,10619363000,11420,11420,11420,11420,0
20240510,152600,10619363000,11420,11420,11420,11420,0
20240510,152500,10619363000,11420,11420,11420,11420,0
20240510,152400,10619363000,11420,11420,11420,11420,0
20240510,152300,10619363000,11420,11420,11420,11420,0
20240510,152200,10619363000,11420,11420,11420,11420,0
20240510,152100,10619363000,11420,11420,11420,11420,0
20240510,152000,10619363000,11420,11420,11420,11420,0
20240510,151900,10619363000,11420,11480,11480,11420,3550
20240510,151800,10578754690,11490,11430,11490,11420,1901
20240510,151700,10557018710,11440,11440,11440,11420,6337
20240510,151600,10484583320,11440,11440,11450,11430,2599
20240510,151500,10454869270,11440,11470,11470,11440,3550
20240510,151400,10414244760,11450,11450,11470,11450,7095
20240510,151300,10333001420,11450,11450,11450,11430,3208
20240510,151200,10296297090,11450,11500,11500,11440,9273
20240510,151100,10190057310,11510,11510,11510,11490,434
20240510,151000,10185064930,11500,11510,11510,11500,1318
20240510,150900,10169907020,11520,11570,11570,11500,1222
20240510,150800,10155815510,11570,11560,11570,11550,180
20240510,150700,10153734770,11570,11590,11590,11560,1150
20240510,150600,10140429280,11560,11580,11600,11560,3025
20240510,150500,10105431170,11590,11540,11610,11540,3818
20240510,150400,10061248160,11540,11530,11550,11500,1062
20240510,150300,10049002950,11530,11480,11550,11480,1111
20240510,150200,10036206060,11500,11490,11500,11480,114
20240510,150100,10034896550,11490,11470,11500,11460,649
20240510,150000,10027440810,11470,11460,11470,11450,2773
20240510,145900,9995678000,11460,11470,11470,11460,848
20240510,145800,9985959660,11470,11500,11500,11460,909
20240510,145700,9975530940,11470,11500,11500,11450,296
20240510,145600,9972140160,11500,11470,11500,11450,1623
20240510,145500,9953535560,11470,11500,11500,11470,384
20240510,145400,9949129250,11500,11480,11500,11480,1036
20240510,145300,9937216790,11460,11470,11480,11460,1913
20240510,145200,9915281140,11460,11460,11470,11450,2119
20240510,145100,9890994740,11460,11450,11470,11450,861
20240510,145000,9881125810,11460,11470,11470,11450,297
20240510,144900,9877722450,11460,11470,11500,11460,1309
20240510,144800,9862718620,11460,11470,11470,11460,2477
20240510,144700,9834327390,11460,11480,11480,11460,409
20240510,144600,9829637520,11470,11470,11480,11460,509
20240510,144500,9823801210,11470,11470,11480,11460,2835
20240510,144400,9791283140,11480,11480,11480,11480,2206
20240510,144300,9765958260,11480,11510,11510,11480,1731
20240510,144200,9746082250,11490,11490,11520,11490,533
20240510,144100,9739957050,11490,11500,11500,11490,612
20240510,144000,9732923020,11520,11510,11520,11500,805
20240510,143900,9723658210,11530,11510,11530,11500,657
20240510,143800,9716096410,11510,11540,11540,11510,977
20240510,143700,9704829390,11540,11550,11550,11510,58
20240510,143600,9704161130,11550,11550,11550,11500,235
20240510,143500,9701446930,11560,11550,11570,11500,3348
20240510,143400,9662927050,11550,11550,11570,11510,1948
20240510,143300,9640480230,11540,11570,11570,11540,553
20240510,143200,9634094570,11560,11570,11570,11560,285
20240510,143100,9630799850,11570,11560,11570,11560,264
20240510,143000,9627746900,11560,11580,11580,11560,555
20240510,142900,9621327110,11580,11550,11580,11550,112
20240510,142800,9620031480,11550,11580,11580,11550,9
20240510,142700,9619927400,11580,11530,11580,11520,1355
20240510,142600,9604286310,11530,11540,11540,11530,981
20240510,142500,9592975080,11550,11550,11550,11530,711
20240510,142400,9584774410,11550,11540,11550,11540,373
20240510,142300,9580469980,11550,11540,11550,11540,44
20240510,142200,9579961970,11560,11540,11560,11540,146
20240510,142100,9578275060,11550,11550,11550,11550,190
20240510,142000,9576080560,11550,11570,11570,11550,12
20240510,141900,9575941740,11550,11550,11550,11550,1
20240510,141800,9575930190,11570,11530,11570,11530,52
20240510,141700,9575330310,11540,11550,11570,11530,1067
20240510,141600,9563019370,11570,11540,11570,11540,196
20240510,141500,9560757330,11570,11560,11570,11540,209
20240510,141400,9558342990,11560,11540,11560,11540,661
20240510,141300,9550714830,11560,11540,11560,11530,338
20240510,141200,9546816140,11540,11560,11560,11540,1411
20240510,141100,9530533160,11560,11550,11570,11540,866
20240510,141000,9520537390,11550,11570,11570,11550,286
20240510,140900,9517233600,11570,11550,11570,11550,466
20240510,140800,9511850580,11550,11570,11570,11550,113
20240510,140700,9510544910,11570,11560,11570,11560,92
20240510,140600,9509480670,11560,11570,11570,11550,737
20240510,140500,9500967940,11570,11570,11570,11550,155
20240510,140400,9499176590,11570,11570,11570,11550,303
20240510,140300,9495671080,11580,11580,11580,11560,446
20240510,140200,9490514300,11580,11580,11580,11580,30
20240510,140100,9490166900,11580,11570,11580,11550,189
20240510,140000,9487983490,11570,11570,11570,11570,43
20240510,135900,9487485980,11580,11580,11580,11570,473
20240510,135800,9482011640,11580,11580,11590,11580,450
20240510,135700,9476800480,11580,11580,11580,11580,556
20240510,135600,9470362000,11600,11580,11600,11580,42
20240510,135500,9469875500,11600,11560,11600,11560,290
20240510,135400,9466516100,11580,11560,11580,11560,303
20240510,135300,9463013380,11580,11570,11580,11560,322
20240510,135200,9459290420,11570,11580,11580,11570,125
20240510,135100,9457843740,11590,11580,11590,11580,29
20240510,135000,9457507900,11590,11590,11590,11590,20
20240510,134900,9457276100,11590,11590,11600,11590,3
20240510,134800,9457241320,11540,11620,11620,11540,1033
20240510,134700,9445310000,11630,11610,11630,11550,1592
20240510,134600,9426868710,11630,11620,11630,11620,58
20240510,134500,9426194660,11620,11590,11630,11590,325
20240510,134400,9422424640,11590,11640,11640,11590,1259
20240510,134300,9407800470,11640,11590,11640,11590,6685
20240510,134200,9330235260,11590,11580,11590,11580,147
20240510,134100,9328531920,11580,11570,11580,11570,70
20240510,134000,9327721930,11570,11580,11580,11560,522
20240510,133900,9321679390,11580,11590,11590,11580,240
20240510,133800,9318898350,11590,11580,11590,11580,51
20240510,133700,9318307760,11590,11580,11590,11580,1268
20240510,133600,9303624050,11580,11570,11580,11540,183
20240510,133500,9301506710,11540,11530,11570,11530,317
20240510,133400,9297851010,11530,11550,11550,11530,662
20240510,133300,9290211370,11550,11580,11580,11550,390
20240510,133200,9285699070,11550,11540,11550,11540,122
20240510,133100,9284290840,11540,11540,11540,11540,140
20240510,133000,9282675240,11540,11580,11580,11540,85
20240510,132900,9281691580,11580,11580,11580,11580,25
20240510,132800,9281402080,11580,11530,11580,11530,1186
20240510,132700,9267727400,11530,11600,11600,11530,846
20240510,132600,9257962110,11550,11550,11550,11550,270
20240510,132500,9254843610,11550,11550,11570,11550,1402
20240510,132400,9238630010,11550,11570,11570,11550,230
20240510,132300,9235969690,11570,11570,11570,11550,177
20240510,132200,9233924280,11560,11580,11580,11560,206
20240510,132100,9231539880,11580,11560,11600,11560,205
20240510,132000,9229167320,11580,11530,11580,11530,1350
20240510,131900,9213593380,11540,11530,11540,11530,1025
20240510,131800,9201771310,11530,11540,11540,11530,802
20240510,131700,9192522050,11540,11540,11550,11530,745
20240510,131600,9183926450,11540,11550,11550,11540,1678
20240510,131500,9164553100,11560,11550,11560,11550,620
20240510,131400,9157388600,11560,11560,11560,11550,333
20240510,131300,9153541990,11560,11560,11570,11560,147
20240510,131200,9151842640,11570,11570,11590,11570,736
20240510,131100,9143320130,11580,11580,11580,11540,720
20240510,131000,9135003610,11580,11590,11600,11580,603
20240510,130900,9128019130,11590,11600,11610,11580,603
20240510,130800,9121034910,11610,11580,11610,11580,540
20240510,130700,9114777100,11570,11530,11570,11530,1471
20240510,130600,9097799410,11530,11550,11550,11530,549
20240510,130500,9091462300,11560,11560,11560,11550,225
20240510,130400,9088862160,11560,11550,11560,11550,474
20240510,130300,9083386350,11550,11550,11570,11550,506
20240510,130200,9077539200,11570,11560,11570,11540,815
20240510,130100,9068116600,11570,11510,11570,11510,2082
20240510,130000,9044126090,11510,11500,11520,11490,566
20240510,125900,9037615020,11520,11490,11520,11480,254
20240510,125800,9034694310,11490,11500,11520,11490,566
20240510,125700,9028182500,11490,11470,11520,11470,1138
20240510,125600,9015104830,11470,11500,11500,11460,3092
20240510,125500,8979626670,11500,11460,11520,11450,2829
20240510,125400,8947143050,11460,11600,11600,11440,22265
20240510,125300,8690781430,11600,11600,11600,11590,1395
20240510,125200,8674610460,11600,11600,11610,11590,2840
20240510,125100,8641672950,11600,11640,11640,11590,6599
20240510,125000,8565065370,11630,11670,11670,11630,3030
20240510,124900,8529770140,11660,11680,11680,11650,848
20240510,124800,8519887460,11640,11670,11670,11630,4621
20240510,124700,8466079530,11680,11680,11700,11650,3404
20240510,124600,8426352830,11670,11810,11820,11650,11430
20240510,124500,8292364390,11800,11880,11880,11710,9391
20240510,124400,8181537280,11880,11990,11990,11830,14450
20240510,124300,8009545270,11990,11890,12020,11880,50537
20240510,124200,7403982270,11910,11780,11980,11770,28527
20240510,124100,7065082130,11780,11760,11780,11760,772
20240510,124000,7055997630,11750,11770,11770,11750,218
20240510,123900,7053433130,11770,11730,11770,11720,1740
20240510,123800,7032975640,11730,11730,11730,11730,82
20240510,123700,7032013780,11730,11720,11730,11720,48
20240510,123600,7031451040,11730,11720,11730,11720,360
20240510,123500,7027231830,11710,11710,11710,11690,326
20240510,123400,7023414530,11710,11680,11710,11680,165
20240510,123300,7021487300,11680,11710,11710,11680,621
20240510,123200,7014231790,11690,11720,11720,11680,134
20240510,123100,7012666230,11680,11710,11720,11680,661
20240510,123000,7004940030,11690,11690,11690,11690,173
20240510,122900,7002917660,11710,11680,11710,11680,14
20240510,122800,7002754020,11710,11710,11710,11680,260
20240510,122700,6999714170,11700,11710,11710,11700,436
20240510,122600,6994612950,11710,11710,11710,11710,0
20240510,122500,6994612950,11710,11690,11710,11690,113
20240510,122400,6993289880,11720,11690,11720,11690,64
20240510,122300,6992541670,11680,11690,11720,11680,195
20240510,122200,6990263380,11680,11720,11720,11680,3424
20240510,122100,6950242850,11710,11720,11720,11710,43
20240510,122000,6949739160,11730,11710,11730,11710,503
20240510,121900,6943848910,11720,11730,11730,11700,652
20240510,121800,6936207210,11740,11750,11750,11730,230
20240510,121700,6933507730,11750,11750,11750,11730,927
20240510,121600,6922622590,11740,11750,11750,11740,54
20240510,121500,6921988620,11740,11750,11750,11740,503
20240510,121400,6916082460,11750,11750,11750,11740,69
20240510,121300,6915272380,11740,11750,11750,11740,243
20240510,121200,6912417700,11740,11750,11750,11740,19
20240510,121100,6912194520,11740,11750,11750,11730,211
20240510,121000,6909717410,11750,11740,11750,11740,333
20240510,120900,6905807140,11740,11730,11740,11730,421
20240510,120800,6900868800,11720,11720,11720,11720,100
20240510,120700,6899696800,11700,11700,11700,11700,587
20240510,120600,6892828900,11700,11710,11710,11700,141
20240510,120500,6891179190,11700,11720,11730,11700,911
20240510,120400,6880507290,11710,11730,11730,11710,217
20240510,120300,6877962200,11730,11690,11730,11690,239
20240510,120200,6875161860,11680,11730,11730,11680,79
20240510,120100,6874239030,11690,11690,11690,11690,518
20240510,120000,6868183610,11690,11700,11700,11690,460
20240510,115900,6862804500,11690,11700,11700,11690,370
20240510,115800,6858479190,11680,11730,11730,11680,1067
20240510,115700,6845998770,11700,11710,11710,11700,506
20240510,115600,6840074020,11710,11710,11710,11710,70
20240510,115500,6839254320,11740,11730,11740,11710,702
20240510,115400,6831019720,11700,11700,11700,11700,206
20240510,115300,6828609520,11700,11740,11740,11700,325
20240510,115200,6824799210,11760,11720,11760,11720,107
20240510,115100,6823541440,11710,11740,11740,11710,372
20240510,115000,6819183350,11740,11750,11750,11740,275
20240510,114900,6815954100,11750,11760,11770,11750,547
20240510,114800,6809523210,11760,11760,11760,11750,735
20240510,114700,6800880350,11760,11760,11770,11760,358
20240510,114600,6796670250,11750,11760,11760,11740,302
20240510,114500,6793120120,11750,11760,11760,11750,165
20240510,114400,6791180720,11750,11740,11760,11740,1556
20240510,114300,6772905090,11740,11710,11740,11710,1094
20240510,114200,6760076290,11690,11680,11720,11680,58
20240510,114100,6759398290,11680,11720,11720,11680,1135
20240510,114000,6746122280,11720,11710,11730,11710,422
20240510,113900,6741174290,11730,11710,11730,11710,39
20240510,113800,6740716880,11700,11710,11710,11700,626
20240510,113700,6733386620,11710,11720,11740,11710,746
20240510,113600,6724635460,11710,11710,11710,11710,8
20240510,113500,6724541780,11740,11740,11740,11710,3452
20240510,113400,6684046640,11740,11750,11750,11740,617
20240510,113300,6676802330,11740,11740,11750,11740,61
20240510,113200,6676086180,11750,11760,11760,11740,2465
20240510,113100,6647110560,11770,11750,11770,11750,2117
20240510,113000,6622224410,11740,11710,11760,11710,1321
20240510,112900,6606732160,11710,11720,11730,11710,185
20240510,112800,6604563900,11700,11710,11710,11700,367
20240510,112700,6600266340,11730,11730,11730,11710,535
20240510,112600,6593995350,11710,11730,11740,11710,1017
20240510,112500,6582063910,11730,11730,11740,11710,733
20240510,112400,6573466070,11720,11640,11720,11640,22235
20240510,112300,6314358720,11640,11640,11640,11640,154
20240510,112200,6312566160,11620,11630,11650,11610,777
20240510,112100,6303530100,11640,11650,11650,11640,275
20240510,112000,6300328080,11640,11640,11650,11640,62
20240510,111900,6299606370,11640,11620,11650,11620,105
20240510,111800,6298384650,11650,11630,11650,11610,819
20240510,111700,6288851540,11630,11610,11630,11600,237
20240510,111600,6286097810,11610,11630,11630,11610,291
20240510,111500,6282719280,11610,11600,11640,11600,488
20240510,111400,6277053630,11600,11620,11620,11600,638
20240510,111300,6269647260,11620,11620,11620,11620,302
20240510,111200,6266138020,11620,11600,11640,11600,14
20240510,111100,6265975400,11640,11610,11640,11600,856
20240510,111000,6256034740,11610,11610,11610,11610,349
20240510,110900,6251982850,11610,11590,11640,11590,180
20240510,110800,6249895840,11590,11650,11650,11580,6655
20240510,110700,6172633300,11650,11670,11670,11650,1120
20240510,110600,6159583520,11670,11670,11680,11670,379
20240510,110500,6155158070,11680,11670,11700,11670,162
20240510,110400,6153267040,11660,11670,11670,11660,1368
20240510,110300,6137313600,11660,11680,11680,11660,1236
20240510,110200,6122879270,11680,11680,11700,11680,682
20240510,110100,6114912700,11680,11720,11720,11680,1754
20240510,110000,6094405080,11720,11690,11720,11690,1870
20240510,105900,6072528760,11700,11700,11710,11700,300
20240510,105800,6069017760,11670,11670,11700,11670,24
20240510,105700,6068737530,11670,11700,11720,11670,551
20240510,105600,6062292170,11720,11700,11720,11650,1259
20240510,105500,6047601600,11700,11740,11740,11700,947
20240510,105400,6036497040,11740,11740,11760,11740,511
20240510,105300,6030493590,11740,11750,11760,11740,878
20240510,105200,6020178880,11750,11730,11750,11730,621
20240510,105100,6012892160,11730,11730,11730,11720,103
20240510,105000,6011684060,11720,11730,11730,11720,115
20240510,104900,6010335210,11720,11750,11750,11720,382
20240510,104800,6005850300,11750,11720,11750,11720,2148
20240510,104700,5980635480,11710,11720,11720,11710,209
20240510,104600,5978186190,11710,11680,11710,11680,400
20240510,104500,5973506690,11680,11700,11700,11670,513
20240510,104400,5967513960,11710,11730,11730,11710,2826
20240510,104300,5934400690,11720,11710,11720,11710,364
20240510,104200,5930135610,11710,11730,11730,11710,1934
20240510,104100,5907467280,11730,11720,11740,11720,2045
20240510,104000,5883479540,11730,11680,11730,11680,2853
20240510,103900,5850080220,11670,11650,11670,11650,750
20240510,103800,5841340090,11660,11650,11670,11650,481
20240510,103700,5835733140,11660,11660,11680,11660,908
20240510,103600,5825130300,11680,11680,11680,11680,10
20240510,103500,5825013500,11680,11650,11690,11650,266
20240510,103400,5821913310,11680,11670,11690,11650,2364
20240510,103300,5794319970,11680,11630,11690,11630,1002
20240510,103200,5782627230,11650,11620,11650,11610,1120
20240510,103100,5769606060,11620,11610,11620,11610,125
20240510,103000,5768153880,11610,11580,11610,11580,99
20240510,102900,5767006210,11590,11550,11590,11550,265
20240510,102800,5763942750,11550,11550,11560,11550,583
20240510,102700,5757207700,11550,11560,11560,11550,991
20240510,102600,5745758650,11550,11560,11560,11550,1596
20240510,102500,5727319610,11560,11550,11560,11550,711
20240510,102400,5719107270,11550,11570,11570,11550,1601
20240510,102300,5700600430,11570,11560,11580,11550,1022
20240510,102200,5688782510,11560,11570,11580,11550,485
20240510,102100,5683175810,11570,11620,11620,11560,1717
20240510,102000,5663282130,11620,11600,11640,11600,141
20240510,101900,5661643780,11600,11610,11640,11600,516
20240510,101800,5655653360,11620,11640,11650,11610,854
20240510,101700,5645737500,11630,11630,11630,11630,268
20240510,101600,5642620660,11630,11660,11660,11630,701
20240510,101500,5634458180,11650,11680,11680,11650,1376
20240510,101400,5618408560,11680,11640,11690,11640,450
20240510,101300,5613164470,11630,11610,11630,11610,106
20240510,101200,5611933620,11610,11610,11630,11600,1181
20240510,101100,5598212820,11610,11560,11610,11560,523
20240510,101000,5592143490,11580,11570,11580,11540,4571
20240510,100900,5539323280,11570,11560,11580,11550,824
20240510,100800,5529792090,11560,11580,11580,11540,11386
20240510,100700,5398228290,11580,11590,11590,11580,1323
20240510,100600,5382904910,11590,11600,11610,11590,953
20240510,100500,5371856500,11600,11600,11610,11590,1341
20240510,100400,5356300890,11610,11610,11610,11600,561
20240510,100300,5349787780,11610,11610,11610,11590,1152
20240510,100200,5336418620,11610,11660,11660,11610,3236
20240510,100100,5298764950,11660,11680,11700,11660,1454
20240510,100000,5281800480,11680,11680,11730,11660,5943
20240510,095900,5212356960,11670,11600,11690,11580,5077
20240510,095800,5153367540,11600,11600,11610,11590,575
20240510,095700,5146700250,11590,11590,11590,11580,1333
20240510,095600,5131252080,11590,11570,11590,11570,1885
20240510,095500,5109425020,11570,11610,11610,11570,18610
20240510,095400,4893879550,11610,11650,11690,11600,1626
20240510,095300,4874970150,11610,11610,11610,11600,652
20240510,095200,4867404580,11600,11610,11660,11600,4739
20240510,095100,4812314920,11600,11600,11600,11590,2198
20240510,095000,4786823220,11600,11610,11620,11600,5419
20240510,094900,4723942900,11610,11650,11650,11610,3842
20240510,094800,4679307010,11650,11630,11650,11630,1235
20240510,094700,4664942900,11630,11630,11650,11620,817
20240510,094600,4655439190,11630,11630,11650,11630,3531
20240510,094500,4614353580,11630,11640,11650,11620,4790
20240510,094400,4558626960,11640,11700,11700,11640,4495
20240510,094300,4506149630,11700,11720,11730,11700,1552
20240510,094200,4487984430,11720,11670,11740,11630,2524
20240510,094100,4458504440,11670,11670,11700,11640,3098
20240510,094000,4422396430,11670,11720,11830,11660,8584
20240510,093900,4321947520,11720,11750,11750,11720,1735
20240510,093800,4301592490,11750,11730,11790,11730,648
20240510,093700,4293974920,11730,11830,11830,11730,5232
20240510,093600,4232446630,11830,11870,11880,11820,7132
20240510,093500,4147949700,11880,11840,11900,11810,7988
20240510,093400,4053202300,11820,11790,11850,11750,779
20240510,093300,4044003570,11780,11760,11780,11750,928
20240510,093200,4033087910,11760,11770,11780,11740,1660
20240510,093100,4013566660,11770,11750,11770,11740,550
20240510,093000,4007101240,11750,11730,11750,11720,3289
20240510,092900,3968537730,11750,11780,11780,11700,6155
20240510,092800,3896290030,11780,11880,11880,11780,12610
20240510,092700,3747185650,11880,11950,11950,11880,11529
20240510,092600,3609884450,11940,11950,11980,11930,5793
20240510,092500,3540612410,11960,11900,11980,11890,8009
20240510,092400,3445014270,11910,11860,11970,11840,8640
20240510,092300,3342229230,11850,11960,11980,11850,21344
20240510,092200,3087738950,11960,11950,12000,11900,18432
20240510,092100,2867186080,11920,11840,12020,11840,49047
20240510,092000,2280923670,11840,11880,11920,11840,31879
20240510,091900,1901958660,11880,11880,11890,11820,16299
20240510,091800,1708785060,11860,11720,11900,11720,52503
20240510,091700,1087022370,11730,11640,11730,11620,5728
20240510,091600,1020116350,11640,11610,11660,11610,2314
20240510,091500,993198050,11620,11600,11630,11600,700
20240510,091400,985077310,11590,11590,11640,11590,659
20240510,091300,977431020,11590,11620,11650,11580,3522
20240510,091200,936589890,11600,11630,11640,11600,815
20240510,091100,927133340,11610,11660,11660,11610,1641
20240510,091000,908059330,11660,11600,11680,11580,4640
20240510,090900,854015900,11620,11630,11640,11550,3262
20240510,090800,816198870,11630,11610,11640,11590,2556
20240510,090700,786523850,11610,11640,11640,11580,2363
20240510,090600,759107990,11590,11490,11660,11490,5523
20240510,090500,695214720,11490,11450,11540,11430,6232
20240510,090400,623682330,11480,11490,11500,11450,15601
20240510,090300,444888360,11470,11530,11530,11460,14426
20240510,090200,279025160,11530,11600,11700,11530,6658
20240510,090100,201887770,11600,11630,11670,11600,3853
20240510,090000,157098560,11640,11580,11650,11580,12256