199550/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203100,4487677340,9920,9920,9920,9920,5200
20240510,203000,4487677340,9920,9920,9920,9920,0
20240510,202900,4487677340,9920,9920,9920,9920,0
20240510,202800,4487677340,9920,9920,9920,9920,0
20240510,202700,4487677340,9920,9920,9920,9920,0
20240510,202600,4487677340,9920,9920,9920,9920,0
20240510,202500,4487677340,9920,9920,9920,9920,0
20240510,202400,4487677340,9920,9920,9920,9920,0
20240510,202300,4487677340,9920,9920,9920,9920,0
20240510,202200,4487677340,9920,9920,9920,9920,0
20240510,202100,4487677340,9920,9920,9920,9920,0
20240510,202000,4487677340,9920,9920,9920,9920,0
20240510,201900,4487677340,9920,9920,9920,9920,0
20240510,201800,4487677340,9920,9920,9920,9920,0
20240510,201700,4487677340,9920,9920,9920,9920,0
20240510,201600,4487677340,9920,9920,9920,9920,0
20240510,201500,4487677340,9920,9920,9920,9920,0
20240510,201400,4487677340,9920,9920,9920,9920,0
20240510,201300,4487677340,9920,9920,9920,9920,0
20240510,201200,4487677340,9920,9920,9920,9920,0
20240510,201100,4487677340,9920,9920,9920,9920,0
20240510,201000,4487677340,9920,9920,9920,9920,0
20240510,200900,4487677340,9920,9920,9920,9920,0
20240510,200800,4487677340,9920,9920,9920,9920,0
20240510,200700,4487677340,9920,9920,9920,9920,0
20240510,200600,4487677340,9920,9920,9920,9920,0
20240510,200500,4487677340,9920,9920,9920,9920,0
20240510,200400,4487677340,9920,9920,9920,9920,0
20240510,200300,4487677340,9920,9920,9920,9920,0
20240510,200200,4487677340,9920,9920,9920,9920,0
20240510,200100,4487677340,9920,9920,9920,9920,5200
20240510,200000,4487677340,9920,9920,9920,9920,0
20240510,195900,4487677340,9920,9920,9920,9920,0
20240510,195800,4487677340,9920,9920,9920,9920,0
20240510,195700,4487677340,9920,9920,9920,9920,0
20240510,195600,4487677340,9920,9920,9920,9920,0
20240510,195500,4487677340,9920,9920,9920,9920,0
20240510,195400,4487677340,9920,9920,9920,9920,0
20240510,195300,4487677340,9920,9920,9920,9920,0
20240510,195200,4487677340,9920,9920,9920,9920,0
20240510,195100,4487677340,9920,9920,9920,9920,0
20240510,195000,4487677340,9920,9920,9920,9920,0
20240510,194900,4487677340,9920,9920,9920,9920,0
20240510,194800,4487677340,9920,9920,9920,9920,0
20240510,194700,4487677340,9920,9920,9920,9920,0
20240510,194600,4487677340,9920,9920,9920,9920,0
20240510,194500,4487677340,9920,9920,9920,9920,0
20240510,194400,4487677340,9920,9920,9920,9920,0
20240510,194300,4487677340,9920,9920,9920,9920,0
20240510,194200,4487677340,9920,9920,9920,9920,0
20240510,194100,4487677340,9920,9920,9920,9920,0
20240510,194000,4487677340,9920,9920,9920,9920,0
20240510,193900,4487677340,9920,9920,9920,9920,0
20240510,193800,4487677340,9920,9920,9920,9920,0
20240510,193700,4487677340,9920,9920,9920,9920,0
20240510,193600,4487677340,9920,9920,9920,9920,0
20240510,193500,4487677340,9920,9920,9920,9920,0
20240510,193400,4487677340,9920,9920,9920,9920,0
20240510,193300,4487677340,9920,9920,9920,9920,0
20240510,193200,4487677340,9920,9920,9920,9920,0
20240510,193100,4487677340,9920,9920,9920,9920,5200
20240510,193000,4487677340,9920,9920,9920,9920,0
20240510,192900,4487677340,9920,9920,9920,9920,0
20240510,192800,4487677340,9920,9920,9920,9920,0
20240510,192700,4487677340,9920,9920,9920,9920,0
20240510,192600,4487677340,9920,9920,9920,9920,0
20240510,192500,4487677340,9920,9920,9920,9920,0
20240510,192400,4487677340,9920,9920,9920,9920,0
20240510,192300,4487677340,9920,9920,9920,9920,0
20240510,192200,4487677340,9920,9920,9920,9920,0
20240510,192100,4487677340,9920,9920,9920,9920,0
20240510,192000,4487677340,9920,9920,9920,9920,0
20240510,191900,4487677340,9920,9920,9920,9920,0
20240510,191800,4487677340,9920,9920,9920,9920,0
20240510,191700,4487677340,9920,9920,9920,9920,0
20240510,191600,4487677340,9920,9920,9920,9920,0
20240510,191500,4487677340,9920,9920,9920,9920,0
20240510,191400,4487677340,9920,9920,9920,9920,0
20240510,191300,4487677340,9920,9920,9920,9920,0
20240510,191200,4487677340,9920,9920,9920,9920,0
20240510,191100,4487677340,9920,9920,9920,9920,0
20240510,191000,4487677340,9920,9920,9920,9920,0
20240510,190900,4487677340,9920,9920,9920,9920,0
20240510,190800,4487677340,9920,9920,9920,9920,0
20240510,190700,4487677340,9920,9920,9920,9920,0
20240510,190600,4487677340,9920,9920,9920,9920,0
20240510,190500,4487677340,9920,9920,9920,9920,0
20240510,190400,4487677340,9920,9920,9920,9920,0
20240510,190300,4487677340,9920,9920,9920,9920,0
20240510,190200,4487677340,9920,9920,9920,9920,0
20240510,190100,4487677340,9920,9920,9920,9920,5200
20240510,190000,4487677340,9920,9920,9920,9920,0
20240510,185900,4487677340,9920,9920,9920,9920,0
20240510,185800,4487677340,9920,9920,9920,9920,0
20240510,185700,4487677340,9920,9920,9920,9920,0
20240510,185600,4487677340,9920,9920,9920,9920,0
20240510,185500,4487677340,9920,9920,9920,9920,0
20240510,185400,4487677340,9920,9920,9920,9920,0
20240510,185300,4487677340,9920,9920,9920,9920,0
20240510,185200,4487677340,9920,9920,9920,9920,0
20240510,185100,4487677340,9920,9920,9920,9920,0
20240510,185000,4487677340,9920,9920,9920,9920,0
20240510,184900,4487677340,9920,9920,9920,9920,0
20240510,184800,4487677340,9920,9920,9920,9920,0
20240510,184700,4487677340,9920,9920,9920,9920,0
20240510,184600,4487677340,9920,9920,9920,9920,0
20240510,184500,4487677340,9920,9920,9920,9920,0
20240510,184400,4487677340,9920,9920,9920,9920,0
20240510,184300,4487677340,9920,9920,9920,9920,0
20240510,184200,4487677340,9920,9920,9920,9920,0
20240510,184100,4487677340,9920,9920,9920,9920,0
20240510,184000,4487677340,9920,9920,9920,9920,0
20240510,183900,4487677340,9920,9920,9920,9920,0
20240510,183800,4487677340,9920,9920,9920,9920,0
20240510,183700,4487677340,9920,9920,9920,9920,0
20240510,183600,4487677340,9920,9920,9920,9920,0
20240510,183500,4487677340,9920,9920,9920,9920,0
20240510,183400,4487677340,9920,9920,9920,9920,0
20240510,183300,4487677340,9920,9920,9920,9920,0
20240510,183200,4487677340,9920,9920,9920,9920,0
20240510,183100,4487677340,9920,9920,9920,9920,5200
20240510,183000,4487677340,9920,9920,9920,9920,0
20240510,182900,4487677340,9920,9920,9920,9920,0
20240510,182800,4487677340,9920,9920,9920,9920,0
20240510,182700,4487677340,9920,9920,9920,9920,0
20240510,182600,4487677340,9920,9920,9920,9920,0
20240510,182500,4487677340,9920,9920,9920,9920,0
20240510,182400,4487677340,9920,9920,9920,9920,0
20240510,182300,4487677340,9920,9920,9920,9920,0
20240510,182200,4487677340,9920,9920,9920,9920,0
20240510,182100,4487677340,9920,9920,9920,9920,0
20240510,182000,4487677340,9920,9920,9920,9920,0
20240510,181900,4487677340,9920,9920,9920,9920,0
20240510,181800,4487677340,9920,9920,9920,9920,0
20240510,181700,4487677340,9920,9920,9920,9920,0
20240510,181600,4487677340,9920,9920,9920,9920,0
20240510,181500,4487677340,9920,9920,9920,9920,0
20240510,181400,4487677340,9920,9920,9920,9920,0
20240510,181300,4487677340,9920,9920,9920,9920,0
20240510,181200,4487677340,9920,9920,9920,9920,0
20240510,181100,4487677340,9920,9920,9920,9920,0
20240510,181000,4487677340,9920,9920,9920,9920,0
20240510,180900,4487677340,9920,9920,9920,9920,0
20240510,180800,4487677340,9920,9920,9920,9920,0
20240510,180700,4487677340,9920,9920,9920,9920,0
20240510,180600,4487677340,9920,9920,9920,9920,0
20240510,180500,4487677340,9920,9920,9920,9920,0
20240510,180400,4487677340,9920,9920,9920,9920,0
20240510,180300,4487677340,9920,9920,9920,9920,0
20240510,180200,4487677340,9920,9920,9920,9920,0
20240510,180100,4487677340,9920,9920,9920,9920,5200
20240510,180000,4487677340,9920,9920,9920,9920,0
20240510,175900,4487677340,9920,9920,9920,9920,0
20240510,175800,4487677340,9920,9920,9920,9920,0
20240510,175700,4487677340,9920,9920,9920,9920,0
20240510,175600,4487677340,9920,9920,9920,9920,0
20240510,175500,4487677340,9920,9920,9920,9920,0
20240510,175400,4487677340,9920,9920,9920,9920,0
20240510,175300,4487677340,9920,9920,9920,9920,0
20240510,175200,4487677340,9920,9920,9920,9920,0
20240510,175100,4487677340,9920,9920,9920,9920,0
20240510,175000,4487677340,9920,9920,9920,9920,0
20240510,174900,4487677340,9920,9920,9920,9920,0
20240510,174800,4487677340,9920,9920,9920,9920,0
20240510,174700,4487677340,9920,9920,9920,9920,0
20240510,174600,4487677340,9920,9920,9920,9920,0
20240510,174500,4487677340,9920,9920,9920,9920,0
20240510,174400,4487677340,9920,9920,9920,9920,0
20240510,174300,4487677340,9920,9920,9920,9920,0
20240510,174200,4487677340,9920,9920,9920,9920,0
20240510,174100,4487677340,9920,9920,9920,9920,0
20240510,174000,4487677340,9920,9920,9920,9920,0
20240510,173900,4487677340,9920,9920,9920,9920,0
20240510,173800,4487677340,9920,9920,9920,9920,0
20240510,173700,4487677340,9920,9920,9920,9920,0
20240510,173600,4487677340,9920,9920,9920,9920,0
20240510,173500,4487677340,9920,9920,9920,9920,0
20240510,173400,4487677340,9920,9920,9920,9920,0
20240510,173300,4487677340,9920,9920,9920,9920,0
20240510,173200,4487677340,9920,9920,9920,9920,0
20240510,173100,4487677340,9920,9920,9920,9920,5200
20240510,173000,4487677340,9920,9920,9920,9920,0
20240510,172900,4487677340,9920,9920,9920,9920,0
20240510,172800,4487677340,9920,9920,9920,9920,0
20240510,172700,4487677340,9920,9920,9920,9920,0
20240510,172600,4487677340,9920,9920,9920,9920,0
20240510,172500,4487677340,9920,9920,9920,9920,0
20240510,172400,4487677340,9920,9920,9920,9920,0
20240510,172300,4487677340,9920,9920,9920,9920,0
20240510,172200,4487677340,9920,9920,9920,9920,0
20240510,172100,4487677340,9920,9920,9920,9920,0
20240510,172000,4487677340,9920,9920,9920,9920,0
20240510,171900,4487677340,9920,9920,9920,9920,0
20240510,171800,4487677340,9920,9920,9920,9920,0
20240510,171700,4487677340,9920,9920,9920,9920,0
20240510,171600,4487677340,9920,9920,9920,9920,0
20240510,171500,4487677340,9920,9920,9920,9920,0
20240510,171400,4487677340,9920,9920,9920,9920,0
20240510,171300,4487677340,9920,9920,9920,9920,0
20240510,171200,4487677340,9920,9920,9920,9920,0
20240510,171100,4487677340,9920,9920,9920,9920,0
20240510,171000,4487677340,9920,9920,9920,9920,0
20240510,170900,4487677340,9920,9920,9920,9920,0
20240510,170800,4487677340,9920,9920,9920,9920,0
20240510,170700,4487677340,9920,9920,9920,9920,0
20240510,170600,4487677340,9920,9920,9920,9920,0
20240510,170500,4487677340,9920,9920,9920,9920,0
20240510,170400,4487677340,9920,9920,9920,9920,0
20240510,170300,4487677340,9920,9920,9920,9920,0
20240510,170200,4487677340,9920,9920,9920,9920,0
20240510,170100,4487677340,9920,9920,9920,9920,5200
20240510,170000,4487677340,9920,9920,9920,9920,0
20240510,165900,4487677340,9920,9920,9920,9920,0
20240510,165800,4487677340,9920,9920,9920,9920,0
20240510,165700,4487677340,9920,9920,9920,9920,0
20240510,165600,4487677340,9920,9920,9920,9920,0
20240510,165500,4487677340,9920,9920,9920,9920,0
20240510,165400,4487677340,9920,9920,9920,9920,0
20240510,165300,4487677340,9920,9920,9920,9920,0
20240510,165200,4487677340,9920,9920,9920,9920,0
20240510,165100,4487677340,9920,9920,9920,9920,0
20240510,165000,4487677340,9920,9920,9920,9920,0
20240510,164900,4487677340,9920,9920,9920,9920,0
20240510,164800,4487677340,9920,9920,9920,9920,0
20240510,164700,4487677340,9920,9920,9920,9920,0
20240510,164600,4487677340,9920,9920,9920,9920,0
20240510,164500,4487677340,9920,9920,9920,9920,0
20240510,164400,4487677340,9920,9920,9920,9920,0
20240510,164300,4487677340,9920,9920,9920,9920,0
20240510,164200,4487677340,9920,9920,9920,9920,0
20240510,164100,4487677340,9920,9920,9920,9920,0
20240510,164000,4487677340,9920,9920,9920,9920,0
20240510,163900,4487677340,9920,9920,9920,9920,0
20240510,163800,4487677340,9920,9920,9920,9920,0
20240510,163700,4487677340,9920,9920,9920,9920,0
20240510,163600,4487677340,9920,9920,9920,9920,0
20240510,163500,4487677340,9920,9920,9920,9920,0
20240510,163400,4487677340,9920,9920,9920,9920,0
20240510,163300,4487677340,9920,9920,9920,9920,0
20240510,163200,4487677340,9920,9920,9920,9920,0
20240510,163100,4487677340,9920,9920,9920,9920,5200
20240510,163000,4487677340,9920,9920,9920,9920,0
20240510,162900,4487677340,9920,9920,9920,9920,0
20240510,162800,4487677340,9920,9920,9920,9920,0
20240510,162700,4487677340,9920,9920,9920,9920,0
20240510,162600,4487677340,9920,9920,9920,9920,0
20240510,162500,4487677340,9920,9920,9920,9920,0
20240510,162400,4487677340,9920,9920,9920,9920,0
20240510,162300,4487677340,9920,9920,9920,9920,0
20240510,162200,4487677340,9920,9920,9920,9920,0
20240510,162100,4487677340,9920,9920,9920,9920,0
20240510,162000,4487677340,9920,9920,9920,9920,0
20240510,161900,4487677340,9920,9920,9920,9920,0
20240510,161800,4487677340,9920,9920,9920,9920,0
20240510,161700,4487677340,9920,9920,9920,9920,0
20240510,161600,4487677340,9920,9920,9920,9920,0
20240510,161500,4487677340,9920,9920,9920,9920,0
20240510,161400,4487677340,9920,9920,9920,9920,0
20240510,161300,4487677340,9920,9920,9920,9920,0
20240510,161200,4487677340,9920,9920,9920,9920,0
20240510,161100,4487677340,9920,9920,9920,9920,0
20240510,161000,4487677340,9920,9920,9920,9920,0
20240510,160900,4487677340,9920,9920,9920,9920,0
20240510,160800,4487677340,9920,9920,9920,9920,0
20240510,160700,4487677340,9920,9920,9920,9920,0
20240510,160600,4487677340,9920,9920,9920,9920,0
20240510,160500,4487677340,9920,9920,9920,9920,0
20240510,160400,4487677340,9920,9920,9920,9920,0
20240510,160300,4487677340,9920,9920,9920,9920,0
20240510,160200,4487677340,9920,9920,9920,9920,0
20240510,160100,4487677340,9920,9920,9920,9920,5200
20240510,160000,4487677340,9920,9920,9920,9920,0
20240510,155900,4487677340,9920,9920,9920,9920,0
20240510,155800,4487677340,9920,9920,9920,9920,0
20240510,155700,4487677340,9920,9920,9920,9920,0
20240510,155600,4487677340,9920,9920,9920,9920,0
20240510,155500,4487677340,9920,9920,9920,9920,0
20240510,155400,4487677340,9920,9920,9920,9920,0
20240510,155300,4487677340,9920,9920,9920,9920,0
20240510,155200,4487677340,9920,9920,9920,9920,0
20240510,155100,4487677340,9920,9920,9920,9920,0
20240510,155000,4487677340,9920,9920,9920,9920,0
20240510,154900,4487677340,9920,9920,9920,9920,0
20240510,154800,4487677340,9920,9920,9920,9920,0
20240510,154700,4487677340,9920,9920,9920,9920,0
20240510,154600,4487677340,9920,9920,9920,9920,0
20240510,154500,4487677340,9920,9920,9920,9920,0
20240510,154400,4487677340,9920,9920,9920,9920,0
20240510,154300,4487677340,9920,9920,9920,9920,0
20240510,154200,4487677340,9920,9920,9920,9920,0
20240510,154100,4487677340,9920,9920,9920,9920,0
20240510,154000,4487677340,9920,9920,9920,9920,0
20240510,153900,4487677340,9920,9920,9920,9920,0
20240510,153800,4487677340,9920,9920,9920,9920,0
20240510,153700,4487677340,9920,9920,9920,9920,0
20240510,153600,4487677340,9920,9920,9920,9920,0
20240510,153500,4487677340,9920,9920,9920,9920,0
20240510,153400,4487677340,9920,9920,9920,9920,0
20240510,153300,4487677340,9920,9920,9920,9920,0
20240510,153200,4487677340,9920,9920,9920,9920,0
20240510,153100,4487677340,9920,9920,9920,9920,5200
20240510,153000,4487677340,9920,9920,9920,9920,5200
20240510,152900,4436093340,9950,9950,9950,9950,0
20240510,152800,4436093340,9950,9950,9950,9950,0
20240510,152700,4436093340,9950,9950,9950,9950,0
20240510,152600,4436093340,9950,9950,9950,9950,0
20240510,152500,4436093340,9950,9950,9950,9950,0
20240510,152400,4436093340,9950,9950,9950,9950,0
20240510,152300,4436093340,9950,9950,9950,9950,0
20240510,152200,4436093340,9950,9950,9950,9950,0
20240510,152100,4436093340,9950,9950,9950,9950,0
20240510,152000,4436093340,9950,9950,9950,9950,0
20240510,151900,4436093340,9950,9950,9960,9940,1277
20240510,151800,4423380350,9950,9930,9950,9930,163
20240510,151700,4421759890,9930,9930,9930,9920,2840
20240510,151600,4393584250,9930,9920,9930,9920,519
20240510,151500,4388433970,9920,9950,9950,9920,2373
20240510,151400,4364874870,9950,9970,9970,9950,6988
20240510,151300,4295237490,9980,9970,9980,9970,442
20240510,151200,4290829730,9970,9980,9980,9970,1253
20240510,151100,4278334650,9980,9970,9980,9970,680
20240510,151000,4271554770,9980,9970,9980,9970,61
20240510,150900,4270946490,9970,9980,9980,9970,350
20240510,150800,4267456490,9980,9970,9980,9970,371
20240510,150700,4263757340,9980,9980,9980,9970,948
20240510,150600,4254297900,9980,9980,9980,9980,1789
20240510,150500,4236443680,9990,10000,10000,9990,2026
20240510,150400,4216202420,10000,10000,10000,10000,3048
20240510,150300,4185722420,10000,10000,10000,10000,3338
20240510,150200,4152342420,10000,10000,10010,10000,1025
20240510,150100,4142088920,10000,10020,10020,10000,1813
20240510,150000,4123943680,10020,10020,10020,10020,60
20240510,145900,4123342480,10020,10020,10020,10020,237
20240510,145800,4120967740,10020,10020,10020,10020,416
20240510,145700,4116799420,10020,10040,10040,10020,316
20240510,145600,4113632890,10040,10030,10040,10020,640
20240510,145500,4107216800,10030,10030,10030,10030,180
20240510,145400,4105411400,10030,10020,10030,10020,579
20240510,145300,4099609780,10020,10030,10030,10020,295
20240510,145200,4096653740,10020,10030,10030,10020,366
20240510,145100,4092986360,10030,10020,10030,10020,513
20240510,145000,4087841730,10020,10020,10020,10010,325
20240510,144900,4084586910,10010,10010,10010,10010,922
20240510,144800,4075357690,10010,10010,10010,10010,1071
20240510,144700,4064636980,10020,10020,10020,10010,1626
20240510,144600,4048344730,10030,10030,10030,10020,525
20240510,144500,4043083720,10030,10030,10030,10030,259
20240510,144400,4040485950,10040,10040,10040,10040,4
20240510,144300,4040445790,10020,10020,10020,10020,35
20240510,144200,4040095090,10020,10030,10030,10020,204
20240510,144100,4038050340,10030,10030,10030,10030,228
20240510,144000,4035763500,10040,10020,10040,10020,189
20240510,143900,4033867720,10010,10020,10020,10010,2834
20240510,143800,4005491470,10020,10020,10020,10020,3203
20240510,143700,3973397410,10020,10020,10020,10020,906
20240510,143600,3964319290,10030,10050,10050,10030,1486
20240510,143500,3949396770,10060,10060,10070,10060,814
20240510,143400,3941206910,10060,10070,10070,10050,2250
20240510,143300,3918583600,10070,10060,10070,10060,2153
20240510,143200,3896924340,10060,10070,10070,10060,714
20240510,143100,3889739480,10070,10070,10070,10060,393
20240510,143000,3885784030,10070,10090,10090,10070,199
20240510,142900,3883780080,10090,10070,10090,10070,52
20240510,142800,3883256420,10070,10070,10090,10060,317
20240510,142700,3880063950,10090,10080,10090,10080,102
20240510,142600,3879035570,10070,10070,10070,10070,561
20240510,142500,3873386300,10070,10080,10080,10070,1127
20240510,142400,3862035360,10090,10080,10090,10080,251
20240510,142300,3859503770,10080,10090,10090,10080,597
20240510,142200,3853482010,10090,10090,10090,10090,33
20240510,142100,3853149040,10090,10080,10090,10070,1009
20240510,142000,3842980280,10090,10090,10090,10090,67
20240510,141900,3842304250,10090,10110,10110,10090,111
20240510,141800,3841184240,10100,10110,10110,10080,2850
20240510,141700,3812418220,10100,10100,10100,10100,100
20240510,141600,3811408220,10100,10110,10110,10100,218
20240510,141500,3809205980,10110,10110,10120,10100,7163
20240510,141400,3736833740,10120,10110,10120,10110,182
20240510,141300,3734993410,10110,10110,10110,10110,240
20240510,141200,3732567010,10120,10110,10120,10110,651
20240510,141100,3725984890,10110,10120,10140,10110,2032
20240510,141000,3705431360,10150,10140,10150,10130,452
20240510,140900,3700852480,10150,10140,10150,10140,962
20240510,140800,3691097790,10150,10150,10150,10150,10
20240510,140700,3690996290,10150,10150,10150,10150,4
20240510,140600,3690955690,10150,10150,10150,10150,225
20240510,140500,3688671940,10150,10140,10160,10140,541
20240510,140400,3683180880,10150,10140,10150,10140,189
20240510,140300,3681264410,10150,10150,10150,10150,10
20240510,140200,3681162910,10150,10150,10160,10150,54
20240510,140100,3680614800,10150,10150,10150,10150,250
20240510,140000,3678077300,10160,10150,10160,10150,12
20240510,135900,3677955490,10150,10150,10150,10150,180
20240510,135800,3676128490,10150,10180,10180,10150,76
20240510,135700,3675356910,10160,10160,10180,10160,151
20240510,135600,3673822730,10160,10150,10160,10150,17
20240510,135500,3673650170,10150,10140,10160,10140,645
20240510,135400,3667106590,10160,10160,10160,10160,101
20240510,135300,3666080430,10140,10160,10160,10140,106
20240510,135200,3665004570,10140,10140,10140,10140,239
20240510,135100,3662581110,10140,10160,10160,10140,211
20240510,135000,3660440280,10190,10190,10200,10190,501
20240510,134900,3655335080,10190,10200,10200,10190,8
20240510,134800,3655253540,10190,10190,10190,10190,587
20240510,134700,3649272010,10200,10150,10200,10150,101
20240510,134600,3648241860,10200,10190,10200,10160,322
20240510,134500,3644962400,10200,10140,10200,10140,1000
20240510,134400,3634790950,10140,10130,10140,10130,359
20240510,134300,3631154270,10140,10130,10140,10130,33
20240510,134200,3630819970,10130,10130,10130,10120,56
20240510,134100,3630252720,10130,10130,10130,10130,61
20240510,134000,3629634790,10140,10140,10140,10140,2
20240510,133900,3629614510,10120,10130,10130,10120,61
20240510,133800,3628996600,10140,10130,10140,10130,138
20240510,133700,3627598650,10140,10140,10140,10140,4
20240510,133600,3627558090,10150,10120,10150,10120,643
20240510,133500,3621050300,10130,10130,10130,10130,1
20240510,133400,3621040170,10120,10120,10130,10120,178
20240510,133300,3619238790,10130,10120,10130,10120,147
20240510,133200,3617751040,10120,10130,10130,10120,101
20240510,133100,3616728910,10120,10120,10120,10120,503
20240510,133000,3611638550,10120,10130,10130,10110,414
20240510,132900,3607448730,10130,10120,10130,10120,433
20240510,132800,3603066200,10120,10120,10130,10120,2330
20240510,132700,3579485720,10140,10150,10150,10120,391
20240510,132600,3575527520,10130,10160,10160,10130,8022
20240510,132500,3494188510,10160,10140,10160,10140,465
20240510,132400,3489472790,10140,10150,10150,10140,1572
20240510,132300,3473528280,10170,10170,10170,10170,20
20240510,132200,3473324880,10180,10150,10180,10150,1189
20240510,132100,3461256500,10150,10160,10170,10150,871
20240510,132000,3452410120,10170,10160,10170,10160,439
20240510,131900,3447948710,10160,10160,10160,10160,132
20240510,131800,3446607590,10160,10160,10160,10160,159
20240510,131700,3444992150,10170,10170,10170,10170,101
20240510,131600,3443964980,10180,10180,10180,10180,50
20240510,131500,3443455980,10180,10180,10180,10180,51
20240510,131400,3442936800,10190,10200,10200,10190,20
20240510,131300,3442732810,10200,10190,10200,10180,185
20240510,131200,3440849270,10180,10180,10180,10180,152
20240510,131100,3439301910,10180,10190,10190,10180,40
20240510,131000,3438894610,10190,10190,10190,10190,0
20240510,130900,3438894610,10190,10190,10190,10190,119
20240510,130800,3437682000,10190,10200,10200,10190,101
20240510,130700,3436652800,10200,10200,10200,10200,298
20240510,130600,3433613200,10200,10200,10200,10200,0
20240510,130500,3433613200,10200,10180,10200,10180,423
20240510,130400,3429304180,10180,10160,10180,10150,734
20240510,130300,3421852720,10190,10190,10190,10190,0
20240510,130200,3421852720,10190,10190,10190,10190,30
20240510,130100,3421547020,10190,10190,10200,10190,225
20240510,130000,3419254230,10200,10170,10200,10160,106
20240510,125900,3418176070,10170,10170,10170,10170,1
20240510,125800,3418165900,10150,10170,10170,10150,500
20240510,125700,3413090700,10170,10160,10170,10160,759
20240510,125600,3405379240,10160,10150,10160,10140,399
20240510,125500,3401327140,10150,10150,10150,10150,5
20240510,125400,3401276390,10150,10150,10150,10150,105
20240510,125300,3400210640,10150,10160,10160,10150,121
20240510,125200,3398982450,10160,10140,10160,10140,7
20240510,125100,3398911450,10140,10140,10140,10140,0
20240510,125000,3398911450,10140,10140,10150,10140,380
20240510,124900,3395058120,10140,10140,10140,10140,227
20240510,124800,3392756340,10150,10150,10150,10150,219
20240510,124700,3390533490,10150,10140,10150,10140,450
20240510,124600,3385968490,10140,10150,10150,10140,1071
20240510,124500,3375101240,10150,10150,10150,10150,13
20240510,124400,3374969290,10160,10150,10160,10150,394
20240510,124300,3370969190,10150,10150,10150,10150,582
20240510,124200,3365061890,10150,10160,10170,10150,173
20240510,124100,3363304300,10160,10160,10160,10160,52
20240510,124000,3362775980,10160,10160,10160,10160,26
20240510,123900,3362511820,10160,10160,10170,10160,32
20240510,123800,3362186690,10150,10150,10150,10150,10
20240510,123700,3362085190,10150,10150,10150,10140,2050
20240510,123600,3341278390,10150,10150,10150,10140,2832
20240510,123500,3312533710,10150,10150,10150,10150,1151
20240510,123400,3300851060,10160,10160,10160,10160,464
20240510,123300,3296136820,10160,10160,10170,10160,105
20240510,123200,3295069520,10160,10170,10170,10160,110
20240510,123100,3293951820,10170,10170,10170,10170,21
20240510,123000,3293738250,10160,10170,10170,10160,114
20240510,122900,3292579860,10160,10160,10160,10160,4
20240510,122800,3292539220,10160,10180,10180,10160,824
20240510,122700,3284167200,10180,10160,10180,10160,262
20240510,122600,3281504840,10150,10160,10160,10150,956
20240510,122500,3271792470,10160,10160,10160,10160,1462
20240510,122400,3256938550,10170,10170,10180,10170,1619
20240510,122300,3240472320,10180,10180,10180,10180,64
20240510,122200,3239820800,10180,10180,10180,10180,13
20240510,122100,3239688460,10180,10190,10190,10180,915
20240510,122000,3230373260,10180,10180,10180,10180,598
20240510,121900,3224285620,10180,10180,10190,10180,206
20240510,121800,3222187990,10180,10180,10180,10180,278
20240510,121700,3219357950,10180,10180,10180,10180,255
20240510,121600,3216762050,10180,10180,10180,10180,920
20240510,121500,3207396450,10180,10170,10180,10170,236
20240510,121400,3204994330,10180,10200,10200,10170,3327
20240510,121300,3171133100,10200,10180,10200,10180,272
20240510,121200,3168358880,10180,10220,10220,10180,963
20240510,121100,3158552130,10220,10220,10220,10220,430
20240510,121000,3154157530,10220,10230,10230,10210,102
20240510,120900,3153115180,10180,10180,10180,10180,109
20240510,120800,3152005560,10180,10230,10230,10180,207
20240510,120700,3149898250,10180,10180,10180,10180,164
20240510,120600,3148228730,10230,10170,10230,10170,1951
20240510,120500,3128281260,10180,10180,10180,10180,320
20240510,120400,3125023660,10180,10180,10180,10180,739
20240510,120300,3117500640,10180,10180,10190,10180,743
20240510,120200,3109936400,10190,10180,10190,10180,80
20240510,120100,3109121500,10180,10190,10190,10180,654
20240510,120000,3102462000,10200,10200,10200,10200,389
20240510,115900,3098494200,10200,10200,10200,10200,186
20240510,115800,3096597000,10180,10180,10180,10180,1558
20240510,115700,3080736560,10180,10200,10200,10180,1259
20240510,115600,3067902290,10200,10200,10200,10200,501
20240510,115500,3062792090,10200,10200,10200,10200,104
20240510,115400,3061731290,10190,10190,10190,10190,0
20240510,115300,3061731290,10190,10200,10200,10190,180
20240510,115200,3059896790,10200,10220,10220,10200,194
20240510,115100,3057917890,10220,10220,10220,10220,1
20240510,115000,3057907670,10200,10200,10200,10200,0
20240510,114900,3057907670,10200,10200,10200,10200,189
20240510,114800,3055979870,10220,10200,10220,10200,11
20240510,114700,3055867650,10200,10200,10200,10190,160
20240510,114600,3054237020,10220,10200,10220,10200,254
20240510,114500,3051645640,10200,10200,10200,10200,20
20240510,114400,3051441640,10190,10220,10220,10190,179
20240510,114300,3049614520,10220,10230,10230,10220,33
20240510,114200,3049277090,10220,10210,10220,10210,1002
20240510,114100,3039039630,10210,10230,10230,10210,33
20240510,114000,3038702370,10220,10220,10230,10220,4
20240510,113900,3038661470,10220,10220,10220,10220,1111
20240510,113800,3027307050,10220,10190,10220,10190,132
20240510,113700,3025961940,10220,10220,10220,10220,1
20240510,113600,3025951720,10220,10210,10220,10190,998
20240510,113500,3015771980,10210,10200,10210,10190,2101
20240510,113400,2994361850,10190,10190,10190,10190,339
20240510,113300,2990907440,10200,10200,10200,10200,10
20240510,113200,2990805440,10200,10200,10200,10200,48
20240510,113100,2990315840,10210,10210,10210,10200,431
20240510,113000,2985918620,10230,10200,10230,10200,1036
20240510,112900,2975351340,10200,10210,10210,10200,56
20240510,112800,2974780080,10210,10210,10210,10210,834
20240510,112700,2966264940,10210,10210,10220,10210,240
20240510,112600,2963814460,10220,10220,10220,10210,198
20240510,112500,2961791900,10220,10220,10220,10220,117
20240510,112400,2960596160,10220,10220,10220,10220,133
20240510,112300,2959236900,10220,10210,10230,10210,554
20240510,112200,2953580420,10210,10230,10230,10210,4
20240510,112100,2953539520,10210,10210,10210,10210,19
20240510,112000,2953345530,10200,10210,10210,10200,658
20240510,111900,2946628640,10230,10220,10230,10210,601
20240510,111800,2940487410,10210,10220,10220,10210,148
20240510,111700,2938974860,10210,10210,10210,10210,250
20240510,111600,2936422360,10210,10210,10210,10210,181
20240510,111500,2934574350,10210,10210,10210,10210,118
20240510,111400,2933369570,10240,10240,10240,10240,51
20240510,111300,2932847330,10210,10210,10210,10200,238
20240510,111200,2930417420,10210,10210,10210,10210,77
20240510,111100,2929631250,10240,10200,10240,10200,147
20240510,111000,2928127160,10230,10230,10230,10230,20
20240510,110900,2927922560,10230,10190,10230,10190,141
20240510,110800,2926485730,10200,10200,10200,10190,960
20240510,110700,2916700780,10200,10200,10200,10200,1290
20240510,110600,2903542780,10210,10230,10230,10210,263
20240510,110500,2900856370,10230,10240,10240,10230,534
20240510,110400,2895388900,10240,10230,10240,10230,474
20240510,110300,2890535340,10230,10240,10240,10230,33
20240510,110200,2890197710,10240,10240,10240,10200,2381
20240510,110100,2865823590,10240,10240,10240,10240,1
20240510,110000,2865813350,10190,10190,10190,10190,4
20240510,105900,2865772590,10190,10210,10210,10190,726
20240510,105800,2858367380,10200,10200,10200,10200,320
20240510,105700,2855103380,10200,10220,10220,10200,63
20240510,105600,2854460700,10200,10200,10200,10200,2596
20240510,105500,2827981500,10210,10220,10220,10210,1369
20240510,105400,2814002990,10220,10220,10220,10220,503
20240510,105300,2808862330,10220,10220,10220,10210,344
20240510,105200,2805347950,10220,10220,10220,10220,36
20240510,105100,2804980030,10210,10220,10240,10210,1240
20240510,105000,2792306890,10220,10230,10230,10220,1320
20240510,104900,2778813680,10240,10240,10240,10240,59
20240510,104800,2778209520,10230,10230,10240,10230,615
20240510,104700,2771917450,10230,10240,10240,10230,666
20240510,104600,2765103960,10240,10250,10260,10240,491
20240510,104500,2760072950,10250,10250,10260,10240,1561
20240510,104400,2744079880,10250,10250,10250,10250,1420
20240510,104300,2729524880,10260,10260,10260,10250,99
20240510,104200,2728509830,10260,10270,10270,10260,80
20240510,104100,2727688990,10270,10260,10270,10250,221
20240510,104000,2725422410,10260,10280,10280,10260,701
20240510,103900,2718229180,10280,10280,10280,10280,28
20240510,103800,2717941340,10270,10310,10310,10270,841
20240510,103700,2709298170,10270,10270,10320,10270,340
20240510,103600,2705804720,10300,10260,10300,10260,1177
20240510,103500,2693702190,10270,10280,10280,10270,268
20240510,103400,2690948580,10280,10280,10290,10280,686
20240510,103300,2683891500,10270,10260,10270,10260,275
20240510,103200,2681068940,10290,10260,10290,10260,266
20240510,103100,2678335370,10290,10270,10290,10260,593
20240510,103000,2672246220,10270,10280,10310,10270,750
20240510,102900,2664540800,10280,10290,10320,10280,1898
20240510,102800,2645018860,10300,10320,10320,10300,1244
20240510,102700,2632201920,10320,10340,10350,10310,278
20240510,102600,2629328180,10350,10310,10350,10300,1238
20240510,102500,2616566210,10340,10360,10360,10340,563
20240510,102400,2610734210,10370,10300,10370,10290,658
20240510,102300,2603953690,10300,10380,10390,10300,4895
20240510,102200,2553333010,10380,10420,10430,10360,7526
20240510,102100,2475186870,10420,10400,10460,10400,8110
20240510,102000,2390532330,10380,10370,10430,10350,11973
20240510,101900,2266094110,10370,10270,10370,10260,5690
20240510,101800,2207385820,10250,10260,10270,10250,283
20240510,101700,2204484740,10260,10240,10260,10240,378
20240510,101600,2200608270,10230,10210,10230,10210,454
20240510,101500,2195970930,10230,10170,10230,10170,632
20240510,101400,2189533330,10170,10210,10210,10170,3353
20240510,101300,2155367720,10210,10200,10210,10200,161
20240510,101200,2153724820,10200,10200,10200,10180,850
20240510,101100,2145058800,10200,10210,10210,10170,9040
20240510,101000,2052932080,10210,10300,10300,10210,8489
20240510,100900,1966052440,10250,10270,10270,10250,2050
20240510,100800,1945019020,10270,10270,10270,10260,493
20240510,100700,1939960590,10260,10260,10260,10260,467
20240510,100600,1935169170,10270,10270,10330,10260,908
20240510,100500,1925845350,10270,10310,10310,10270,2571
20240510,100400,1899406180,10330,10310,10340,10310,310
20240510,100300,1896206610,10310,10320,10330,10310,1519
20240510,100200,1880516360,10320,10310,10320,10310,121
20240510,100100,1879268840,10330,10340,10340,10300,2507
20240510,100000,1853415680,10340,10300,10340,10300,1688
20240510,095900,1835975240,10340,10300,10340,10300,3812
20240510,095800,1796651000,10290,10270,10290,10270,354
20240510,095700,1793009200,10270,10290,10290,10270,253
20240510,095600,1790408890,10290,10270,10290,10270,225
20240510,095500,1788096540,10260,10290,10290,10260,461
20240510,095400,1783366650,10260,10260,10260,10260,134
20240510,095300,1781991810,10260,10260,10300,10260,1252
20240510,095200,1769123290,10250,10250,10270,10240,2522
20240510,095100,1743277760,10260,10250,10260,10240,455
20240510,095000,1738613300,10240,10260,10260,10240,250
20240510,094900,1736052910,10270,10250,10270,10240,1513
20240510,094800,1720550310,10250,10260,10270,10250,771
20240510,094700,1712645660,10260,10270,10270,10250,958
20240510,094600,1702817840,10270,10290,10300,10270,1541
20240510,094500,1686983790,10290,10300,10310,10290,1424
20240510,094400,1672318900,10320,10310,10320,10300,206
20240510,094300,1670196230,10320,10310,10320,10290,1386
20240510,094200,1655920220,10300,10320,10320,10300,277
20240510,094100,1653063960,10320,10300,10320,10270,2625
20240510,094000,1626004630,10310,10310,10310,10310,60
20240510,093900,1625386030,10310,10300,10310,10280,1086
20240510,093800,1614206370,10280,10280,10280,10270,73
20240510,093700,1613455940,10260,10310,10310,10250,2174
20240510,093600,1591145430,10320,10320,10320,10250,3449
20240510,093500,1555688620,10320,10310,10360,10310,1125
20240510,093400,1544054220,10310,10280,10310,10280,163
20240510,093300,1542373750,10280,10240,10280,10240,3673
20240510,093200,1504664140,10250,10250,10250,10230,946
20240510,093100,1494972860,10270,10290,10290,10250,5372
20240510,093000,1439802470,10290,10300,10310,10290,312
20240510,092900,1436590690,10290,10290,10300,10290,358
20240510,092800,1432906860,10290,10320,10320,10290,311
20240510,092700,1429705190,10330,10400,10400,10280,10105
20240510,092600,1325613980,10350,10300,10350,10280,4352
20240510,092500,1280742090,10300,10320,10330,10270,5833
20240510,092400,1220727490,10320,10350,10350,10320,577
20240510,092300,1214764710,10350,10380,10410,10350,1018
20240510,092200,1204213350,10390,10440,10440,10390,981
20240510,092100,1194008930,10410,10450,10460,10410,1695
20240510,092000,1176298320,10450,10380,10460,10300,10460
20240510,091900,1068064240,10370,10360,10400,10360,1115
20240510,091800,1056490070,10360,10410,10410,10360,1623
20240510,091700,1039630050,10420,10420,10450,10400,4221
20240510,091600,995646280,10410,10430,10440,10410,2801
20240510,091500,966441530,10430,10430,10440,10430,1316
20240510,091400,952706350,10440,10440,10450,10410,2496
20240510,091300,926670920,10450,10440,10460,10440,1866
20240510,091200,907180480,10440,10450,10460,10440,1055
20240510,091100,896153800,10450,10450,10460,10440,3256
20240510,091000,862134080,10440,10500,10530,10440,7385
20240510,090900,784680240,10520,10470,10550,10470,11392
20240510,090800,664886960,10480,10400,10480,10400,5741
20240510,090700,604836000,10400,10310,10400,10310,8605
20240510,090600,515851450,10310,10300,10320,10300,2965
20240510,090500,485287010,10320,10290,10330,10280,3230
20240510,090400,451994320,10280,10280,10300,10280,1780
20240510,090300,433689040,10290,10310,10310,10270,6004
20240510,090200,371973330,10300,10370,10370,10300,10319
20240510,090100,265296330,10370,10390,10440,10370,6852
20240510,090000,194020720,10380,10540,10550,10370,17709