KissMeData/200470/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203200,4396273580,5650,5650,5650,5650,16819
20240510,203100,4396273580,5650,5650,5650,5650,0
20240510,203000,4396273580,5650,5650,5650,5650,0
20240510,202900,4396273580,5650,5650,5650,5650,0
20240510,202800,4396273580,5650,5650,5650,5650,0
20240510,202700,4396273580,5650,5650,5650,5650,0
20240510,202600,4396273580,5650,5650,5650,5650,0
20240510,202500,4396273580,5650,5650,5650,5650,0
20240510,202400,4396273580,5650,5650,5650,5650,0
20240510,202300,4396273580,5650,5650,5650,5650,0
20240510,202200,4396273580,5650,5650,5650,5650,0
20240510,202100,4396273580,5650,5650,5650,5650,0
20240510,202000,4396273580,5650,5650,5650,5650,0
20240510,201900,4396273580,5650,5650,5650,5650,0
20240510,201800,4396273580,5650,5650,5650,5650,0
20240510,201700,4396273580,5650,5650,5650,5650,0
20240510,201600,4396273580,5650,5650,5650,5650,0
20240510,201500,4396273580,5650,5650,5650,5650,0
20240510,201400,4396273580,5650,5650,5650,5650,0
20240510,201300,4396273580,5650,5650,5650,5650,0
20240510,201200,4396273580,5650,5650,5650,5650,0
20240510,201100,4396273580,5650,5650,5650,5650,0
20240510,201000,4396273580,5650,5650,5650,5650,0
20240510,200900,4396273580,5650,5650,5650,5650,0
20240510,200800,4396273580,5650,5650,5650,5650,0
20240510,200700,4396273580,5650,5650,5650,5650,0
20240510,200600,4396273580,5650,5650,5650,5650,0
20240510,200500,4396273580,5650,5650,5650,5650,0
20240510,200400,4396273580,5650,5650,5650,5650,0
20240510,200300,4396273580,5650,5650,5650,5650,0
20240510,200200,4396273580,5650,5650,5650,5650,16819
20240510,200100,4396273580,5650,5650,5650,5650,0
20240510,200000,4396273580,5650,5650,5650,5650,0
20240510,195900,4396273580,5650,5650,5650,5650,0
20240510,195800,4396273580,5650,5650,5650,5650,0
20240510,195700,4396273580,5650,5650,5650,5650,0
20240510,195600,4396273580,5650,5650,5650,5650,0
20240510,195500,4396273580,5650,5650,5650,5650,0
20240510,195400,4396273580,5650,5650,5650,5650,0
20240510,195300,4396273580,5650,5650,5650,5650,0
20240510,195200,4396273580,5650,5650,5650,5650,0
20240510,195100,4396273580,5650,5650,5650,5650,0
20240510,195000,4396273580,5650,5650,5650,5650,0
20240510,194900,4396273580,5650,5650,5650,5650,0
20240510,194800,4396273580,5650,5650,5650,5650,0
20240510,194700,4396273580,5650,5650,5650,5650,0
20240510,194600,4396273580,5650,5650,5650,5650,0
20240510,194500,4396273580,5650,5650,5650,5650,0
20240510,194400,4396273580,5650,5650,5650,5650,0
20240510,194300,4396273580,5650,5650,5650,5650,0
20240510,194200,4396273580,5650,5650,5650,5650,0
20240510,194100,4396273580,5650,5650,5650,5650,0
20240510,194000,4396273580,5650,5650,5650,5650,0
20240510,193900,4396273580,5650,5650,5650,5650,0
20240510,193800,4396273580,5650,5650,5650,5650,0
20240510,193700,4396273580,5650,5650,5650,5650,0
20240510,193600,4396273580,5650,5650,5650,5650,0
20240510,193500,4396273580,5650,5650,5650,5650,0
20240510,193400,4396273580,5650,5650,5650,5650,0
20240510,193300,4396273580,5650,5650,5650,5650,0
20240510,193200,4396273580,5650,5650,5650,5650,16819
20240510,193100,4396273580,5650,5650,5650,5650,0
20240510,193000,4396273580,5650,5650,5650,5650,0
20240510,192900,4396273580,5650,5650,5650,5650,0
20240510,192800,4396273580,5650,5650,5650,5650,0
20240510,192700,4396273580,5650,5650,5650,5650,0
20240510,192600,4396273580,5650,5650,5650,5650,0
20240510,192500,4396273580,5650,5650,5650,5650,0
20240510,192400,4396273580,5650,5650,5650,5650,0
20240510,192300,4396273580,5650,5650,5650,5650,0
20240510,192200,4396273580,5650,5650,5650,5650,0
20240510,192100,4396273580,5650,5650,5650,5650,0
20240510,192000,4396273580,5650,5650,5650,5650,0
20240510,191900,4396273580,5650,5650,5650,5650,0
20240510,191800,4396273580,5650,5650,5650,5650,0
20240510,191700,4396273580,5650,5650,5650,5650,0
20240510,191600,4396273580,5650,5650,5650,5650,0
20240510,191500,4396273580,5650,5650,5650,5650,0
20240510,191400,4396273580,5650,5650,5650,5650,0
20240510,191300,4396273580,5650,5650,5650,5650,0
20240510,191200,4396273580,5650,5650,5650,5650,0
20240510,191100,4396273580,5650,5650,5650,5650,0
20240510,191000,4396273580,5650,5650,5650,5650,0
20240510,190900,4396273580,5650,5650,5650,5650,0
20240510,190800,4396273580,5650,5650,5650,5650,0
20240510,190700,4396273580,5650,5650,5650,5650,0
20240510,190600,4396273580,5650,5650,5650,5650,0
20240510,190500,4396273580,5650,5650,5650,5650,0
20240510,190400,4396273580,5650,5650,5650,5650,0
20240510,190300,4396273580,5650,5650,5650,5650,0
20240510,190200,4396273580,5650,5650,5650,5650,16819
20240510,190100,4396273580,5650,5650,5650,5650,0
20240510,190000,4396273580,5650,5650,5650,5650,0
20240510,185900,4396273580,5650,5650,5650,5650,0
20240510,185800,4396273580,5650,5650,5650,5650,0
20240510,185700,4396273580,5650,5650,5650,5650,0
20240510,185600,4396273580,5650,5650,5650,5650,0
20240510,185500,4396273580,5650,5650,5650,5650,0
20240510,185400,4396273580,5650,5650,5650,5650,0
20240510,185300,4396273580,5650,5650,5650,5650,0
20240510,185200,4396273580,5650,5650,5650,5650,0
20240510,185100,4396273580,5650,5650,5650,5650,0
20240510,185000,4396273580,5650,5650,5650,5650,0
20240510,184900,4396273580,5650,5650,5650,5650,0
20240510,184800,4396273580,5650,5650,5650,5650,0
20240510,184700,4396273580,5650,5650,5650,5650,0
20240510,184600,4396273580,5650,5650,5650,5650,0
20240510,184500,4396273580,5650,5650,5650,5650,0
20240510,184400,4396273580,5650,5650,5650,5650,0
20240510,184300,4396273580,5650,5650,5650,5650,0
20240510,184200,4396273580,5650,5650,5650,5650,0
20240510,184100,4396273580,5650,5650,5650,5650,0
20240510,184000,4396273580,5650,5650,5650,5650,0
20240510,183900,4396273580,5650,5650,5650,5650,0
20240510,183800,4396273580,5650,5650,5650,5650,0
20240510,183700,4396273580,5650,5650,5650,5650,0
20240510,183600,4396273580,5650,5650,5650,5650,0
20240510,183500,4396273580,5650,5650,5650,5650,0
20240510,183400,4396273580,5650,5650,5650,5650,0
20240510,183300,4396273580,5650,5650,5650,5650,0
20240510,183200,4396273580,5650,5650,5650,5650,16819
20240510,183100,4396273580,5650,5650,5650,5650,0
20240510,183000,4396273580,5650,5650,5650,5650,0
20240510,182900,4396273580,5650,5650,5650,5650,0
20240510,182800,4396273580,5650,5650,5650,5650,0
20240510,182700,4396273580,5650,5650,5650,5650,0
20240510,182600,4396273580,5650,5650,5650,5650,0
20240510,182500,4396273580,5650,5650,5650,5650,0
20240510,182400,4396273580,5650,5650,5650,5650,0
20240510,182300,4396273580,5650,5650,5650,5650,0
20240510,182200,4396273580,5650,5650,5650,5650,0
20240510,182100,4396273580,5650,5650,5650,5650,0
20240510,182000,4396273580,5650,5650,5650,5650,0
20240510,181900,4396273580,5650,5650,5650,5650,0
20240510,181800,4396273580,5650,5650,5650,5650,0
20240510,181700,4396273580,5650,5650,5650,5650,0
20240510,181600,4396273580,5650,5650,5650,5650,0
20240510,181500,4396273580,5650,5650,5650,5650,0
20240510,181400,4396273580,5650,5650,5650,5650,0
20240510,181300,4396273580,5650,5650,5650,5650,0
20240510,181200,4396273580,5650,5650,5650,5650,0
20240510,181100,4396273580,5650,5650,5650,5650,0
20240510,181000,4396273580,5650,5650,5650,5650,0
20240510,180900,4396273580,5650,5650,5650,5650,0
20240510,180800,4396273580,5650,5650,5650,5650,0
20240510,180700,4396273580,5650,5650,5650,5650,0
20240510,180600,4396273580,5650,5650,5650,5650,0
20240510,180500,4396273580,5650,5650,5650,5650,0
20240510,180400,4396273580,5650,5650,5650,5650,0
20240510,180300,4396273580,5650,5650,5650,5650,0
20240510,180200,4396273580,5650,5650,5650,5650,16819
20240510,180100,4396273580,5650,5650,5650,5650,0
20240510,180000,4396273580,5650,5650,5650,5650,0
20240510,175900,4396273580,5650,5650,5650,5650,0
20240510,175800,4396273580,5650,5650,5650,5650,0
20240510,175700,4396273580,5650,5650,5650,5650,0
20240510,175600,4396273580,5650,5650,5650,5650,0
20240510,175500,4396273580,5650,5650,5650,5650,0
20240510,175400,4396273580,5650,5650,5650,5650,0
20240510,175300,4396273580,5650,5650,5650,5650,0
20240510,175200,4396273580,5650,5650,5650,5650,0
20240510,175100,4396273580,5650,5650,5650,5650,0
20240510,175000,4396273580,5650,5650,5650,5650,0
20240510,174900,4396273580,5650,5650,5650,5650,0
20240510,174800,4396273580,5650,5650,5650,5650,0
20240510,174700,4396273580,5650,5650,5650,5650,0
20240510,174600,4396273580,5650,5650,5650,5650,0
20240510,174500,4396273580,5650,5650,5650,5650,0
20240510,174400,4396273580,5650,5650,5650,5650,0
20240510,174300,4396273580,5650,5650,5650,5650,0
20240510,174200,4396273580,5650,5650,5650,5650,0
20240510,174100,4396273580,5650,5650,5650,5650,0
20240510,174000,4396273580,5650,5650,5650,5650,0
20240510,173900,4396273580,5650,5650,5650,5650,0
20240510,173800,4396273580,5650,5650,5650,5650,0
20240510,173700,4396273580,5650,5650,5650,5650,0
20240510,173600,4396273580,5650,5650,5650,5650,0
20240510,173500,4396273580,5650,5650,5650,5650,0
20240510,173400,4396273580,5650,5650,5650,5650,0
20240510,173300,4396273580,5650,5650,5650,5650,0
20240510,173200,4396273580,5650,5650,5650,5650,16819
20240510,173100,4396273580,5650,5650,5650,5650,0
20240510,173000,4396273580,5650,5650,5650,5650,0
20240510,172900,4396273580,5650,5650,5650,5650,0
20240510,172800,4396273580,5650,5650,5650,5650,0
20240510,172700,4396273580,5650,5650,5650,5650,0
20240510,172600,4396273580,5650,5650,5650,5650,0
20240510,172500,4396273580,5650,5650,5650,5650,0
20240510,172400,4396273580,5650,5650,5650,5650,0
20240510,172300,4396273580,5650,5650,5650,5650,0
20240510,172200,4396273580,5650,5650,5650,5650,0
20240510,172100,4396273580,5650,5650,5650,5650,0
20240510,172000,4396273580,5650,5650,5650,5650,0
20240510,171900,4396273580,5650,5650,5650,5650,0
20240510,171800,4396273580,5650,5650,5650,5650,0
20240510,171700,4396273580,5650,5650,5650,5650,0
20240510,171600,4396273580,5650,5650,5650,5650,0
20240510,171500,4396273580,5650,5650,5650,5650,0
20240510,171400,4396273580,5650,5650,5650,5650,0
20240510,171300,4396273580,5650,5650,5650,5650,0
20240510,171200,4396273580,5650,5650,5650,5650,0
20240510,171100,4396273580,5650,5650,5650,5650,0
20240510,171000,4396273580,5650,5650,5650,5650,0
20240510,170900,4396273580,5650,5650,5650,5650,0
20240510,170800,4396273580,5650,5650,5650,5650,0
20240510,170700,4396273580,5650,5650,5650,5650,0
20240510,170600,4396273580,5650,5650,5650,5650,0
20240510,170500,4396273580,5650,5650,5650,5650,0
20240510,170400,4396273580,5650,5650,5650,5650,0
20240510,170300,4396273580,5650,5650,5650,5650,0
20240510,170200,4396273580,5650,5650,5650,5650,16819
20240510,170100,4396273580,5650,5650,5650,5650,0
20240510,170000,4396273580,5650,5650,5650,5650,0
20240510,165900,4396273580,5650,5650,5650,5650,0
20240510,165800,4396273580,5650,5650,5650,5650,0
20240510,165700,4396273580,5650,5650,5650,5650,0
20240510,165600,4396273580,5650,5650,5650,5650,0
20240510,165500,4396273580,5650,5650,5650,5650,0
20240510,165400,4396273580,5650,5650,5650,5650,0
20240510,165300,4396273580,5650,5650,5650,5650,0
20240510,165200,4396273580,5650,5650,5650,5650,0
20240510,165100,4396273580,5650,5650,5650,5650,0
20240510,165000,4396273580,5650,5650,5650,5650,0
20240510,164900,4396273580,5650,5650,5650,5650,0
20240510,164800,4396273580,5650,5650,5650,5650,0
20240510,164700,4396273580,5650,5650,5650,5650,0
20240510,164600,4396273580,5650,5650,5650,5650,0
20240510,164500,4396273580,5650,5650,5650,5650,0
20240510,164400,4396273580,5650,5650,5650,5650,0
20240510,164300,4396273580,5650,5650,5650,5650,0
20240510,164200,4396273580,5650,5650,5650,5650,0
20240510,164100,4396273580,5650,5650,5650,5650,0
20240510,164000,4396273580,5650,5650,5650,5650,0
20240510,163900,4396273580,5650,5650,5650,5650,0
20240510,163800,4396273580,5650,5650,5650,5650,0
20240510,163700,4396273580,5650,5650,5650,5650,0
20240510,163600,4396273580,5650,5650,5650,5650,0
20240510,163500,4396273580,5650,5650,5650,5650,0
20240510,163400,4396273580,5650,5650,5650,5650,0
20240510,163300,4396273580,5650,5650,5650,5650,0
20240510,163200,4396273580,5650,5650,5650,5650,16819
20240510,163100,4396273580,5650,5650,5650,5650,0
20240510,163000,4396273580,5650,5650,5650,5650,0
20240510,162900,4396273580,5650,5650,5650,5650,0
20240510,162800,4396273580,5650,5650,5650,5650,0
20240510,162700,4396273580,5650,5650,5650,5650,0
20240510,162600,4396273580,5650,5650,5650,5650,0
20240510,162500,4396273580,5650,5650,5650,5650,0
20240510,162400,4396273580,5650,5650,5650,5650,0
20240510,162300,4396273580,5650,5650,5650,5650,0
20240510,162200,4396273580,5650,5650,5650,5650,0
20240510,162100,4396273580,5650,5650,5650,5650,0
20240510,162000,4396273580,5650,5650,5650,5650,0
20240510,161900,4396273580,5650,5650,5650,5650,0
20240510,161800,4396273580,5650,5650,5650,5650,0
20240510,161700,4396273580,5650,5650,5650,5650,0
20240510,161600,4396273580,5650,5650,5650,5650,0
20240510,161500,4396273580,5650,5650,5650,5650,0
20240510,161400,4396273580,5650,5650,5650,5650,0
20240510,161300,4396273580,5650,5650,5650,5650,0
20240510,161200,4396273580,5650,5650,5650,5650,0
20240510,161100,4396273580,5650,5650,5650,5650,0
20240510,161000,4396273580,5650,5650,5650,5650,0
20240510,160900,4396273580,5650,5650,5650,5650,0
20240510,160800,4396273580,5650,5650,5650,5650,0
20240510,160700,4396273580,5650,5650,5650,5650,0
20240510,160600,4396273580,5650,5650,5650,5650,0
20240510,160500,4396273580,5650,5650,5650,5650,0
20240510,160400,4396273580,5650,5650,5650,5650,0
20240510,160300,4396273580,5650,5650,5650,5650,0
20240510,160200,4396273580,5650,5650,5650,5650,16819
20240510,160100,4396273580,5650,5650,5650,5650,0
20240510,160000,4396273580,5650,5650,5650,5650,0
20240510,155900,4396273580,5650,5650,5650,5650,0
20240510,155800,4396273580,5650,5650,5650,5650,0
20240510,155700,4396273580,5650,5650,5650,5650,0
20240510,155600,4396273580,5650,5650,5650,5650,0
20240510,155500,4396273580,5650,5650,5650,5650,0
20240510,155400,4396273580,5650,5650,5650,5650,0
20240510,155300,4396273580,5650,5650,5650,5650,0
20240510,155200,4396273580,5650,5650,5650,5650,0
20240510,155100,4396273580,5650,5650,5650,5650,0
20240510,155000,4396273580,5650,5650,5650,5650,0
20240510,154900,4396273580,5650,5650,5650,5650,0
20240510,154800,4396273580,5650,5650,5650,5650,0
20240510,154700,4396273580,5650,5650,5650,5650,0
20240510,154600,4396273580,5650,5650,5650,5650,0
20240510,154500,4396273580,5650,5650,5650,5650,0
20240510,154400,4396273580,5650,5650,5650,5650,0
20240510,154300,4396273580,5650,5650,5650,5650,0
20240510,154200,4396273580,5650,5650,5650,5650,0
20240510,154100,4396273580,5650,5650,5650,5650,0
20240510,154000,4396273580,5650,5650,5650,5650,0
20240510,153900,4396273580,5650,5650,5650,5650,0
20240510,153800,4396273580,5650,5650,5650,5650,0
20240510,153700,4396273580,5650,5650,5650,5650,0
20240510,153600,4396273580,5650,5650,5650,5650,0
20240510,153500,4396273580,5650,5650,5650,5650,0
20240510,153400,4396273580,5650,5650,5650,5650,0
20240510,153300,4396273580,5650,5650,5650,5650,0
20240510,153200,4396273580,5650,5650,5650,5650,16819
20240510,153100,4396273580,5650,5650,5650,5650,0
20240510,153000,4396273580,5650,5650,5650,5650,16819
20240510,152900,4301246230,5670,5670,5670,5670,0
20240510,152800,4301246230,5670,5670,5670,5670,0
20240510,152700,4301246230,5670,5670,5670,5670,0
20240510,152600,4301246230,5670,5670,5670,5670,0
20240510,152500,4301246230,5670,5670,5670,5670,0
20240510,152400,4301246230,5670,5670,5670,5670,0
20240510,152300,4301246230,5670,5670,5670,5670,0
20240510,152200,4301246230,5670,5670,5670,5670,0
20240510,152100,4301246230,5670,5670,5670,5670,0
20240510,152000,4301246230,5670,5670,5670,5670,0
20240510,151900,4301246230,5670,5660,5670,5650,5140
20240510,151800,4272141560,5660,5670,5670,5650,3979
20240510,151700,4249640410,5670,5660,5670,5660,3800
20240510,151600,4228116140,5660,5650,5660,5650,6930
20240510,151500,4188959630,5650,5650,5660,5640,570
20240510,151400,4185739140,5660,5660,5660,5650,398
20240510,151300,4183487860,5640,5660,5660,5640,15031
20240510,151200,4098575530,5670,5670,5670,5660,1786
20240510,151100,4088449820,5650,5660,5670,5650,1294
20240510,151000,4081126130,5670,5660,5670,5660,283
20240510,150900,4079523690,5660,5660,5670,5660,604
20240510,150800,4076100040,5660,5670,5670,5660,2955
20240510,150700,4059358960,5670,5670,5670,5670,52
20240510,150600,4059064120,5670,5670,5670,5670,5
20240510,150500,4059035770,5660,5670,5670,5660,1088
20240510,150400,4052877660,5660,5660,5660,5660,1125
20240510,150300,4046510160,5660,5660,5660,5650,1061
20240510,150200,4040514900,5660,5670,5670,5650,5143
20240510,150100,4011436610,5660,5670,5670,5660,2310
20240510,150000,3998356500,5660,5660,5660,5650,2170
20240510,145900,3986087620,5660,5660,5670,5660,5428
20240510,145800,3955365090,5660,5670,5670,5660,3287
20240510,145700,3936758300,5680,5670,5680,5660,4859
20240510,145600,3909221640,5670,5680,5680,5670,541
20240510,145500,3906152980,5680,5670,5680,5670,5072
20240510,145400,3877394610,5670,5680,5690,5670,4969
20240510,145300,3849204690,5690,5680,5690,5680,456
20240510,145200,3846614540,5680,5680,5690,5670,940
20240510,145100,3841276390,5690,5680,5690,5680,221
20240510,145000,3840021100,5690,5690,5690,5680,6003
20240510,144900,3805923240,5690,5690,5690,5680,1203
20240510,144800,3799088170,5690,5690,5690,5680,973
20240510,144700,3793556800,5690,5690,5690,5690,6
20240510,144600,3793522660,5690,5690,5690,5690,2
20240510,144500,3793511280,5690,5690,5690,5680,671
20240510,144400,3789693990,5690,5690,5690,5690,501
20240510,144300,3786843300,5690,5690,5690,5690,431
20240510,144200,3784390910,5680,5680,5680,5680,40
20240510,144100,3784163710,5690,5680,5690,5680,957
20240510,144000,3778727180,5690,5690,5690,5680,353
20240510,143900,3776722110,5690,5690,5700,5690,1622
20240510,143800,3767492920,5700,5690,5700,5690,5700
20240510,143700,3735059700,5690,5700,5700,5690,22
20240510,143600,3734934370,5700,5700,5700,5700,161
20240510,143500,3734016670,5700,5690,5700,5690,351
20240510,143400,3732019470,5700,5700,5700,5700,5
20240510,143300,3731990970,5700,5690,5700,5690,666
20240510,143200,3728200420,5690,5690,5690,5690,2605
20240510,143100,3713377970,5690,5690,5690,5690,53
20240510,143000,3713076400,5690,5690,5690,5690,232
20240510,142900,3711756320,5690,5690,5690,5690,1109
20240510,142800,3705446110,5690,5690,5690,5680,1205
20240510,142700,3698591660,5680,5690,5690,5680,217
20240510,142600,3697357970,5690,5690,5690,5680,389
20240510,142500,3695145880,5690,5690,5690,5690,20
20240510,142400,3695032080,5690,5690,5690,5690,50
20240510,142300,3694747580,5690,5690,5690,5690,0
20240510,142200,3694747580,5690,5680,5690,5680,1044
20240510,142100,3688808650,5690,5690,5690,5680,222
20240510,142000,3687547520,5690,5680,5690,5670,320
20240510,141900,3685730810,5680,5670,5690,5670,6220
20240510,141800,3650400020,5670,5680,5680,5670,291
20240510,141700,3648747650,5660,5680,5680,5660,4338
20240510,141600,3624151920,5680,5680,5680,5670,24
20240510,141500,3624015610,5680,5680,5680,5680,786
20240510,141400,3619551130,5680,5680,5680,5680,50
20240510,141300,3619267130,5680,5670,5680,5670,54
20240510,141200,3618960940,5680,5680,5680,5680,164
20240510,141100,3618029420,5680,5670,5680,5670,151
20240510,141000,3617172240,5680,5680,5680,5680,289
20240510,140900,3615530720,5680,5680,5680,5660,2096
20240510,140800,3603652710,5680,5680,5680,5680,1437
20240510,140700,3595490550,5680,5680,5680,5680,158
20240510,140600,3594593110,5680,5680,5680,5680,30
20240510,140500,3594422710,5670,5680,5690,5670,53
20240510,140400,3594122140,5690,5690,5690,5690,348
20240510,140300,3592142020,5690,5690,5690,5690,1038
20240510,140200,3586235800,5690,5660,5690,5660,2099
20240510,140100,3574301430,5670,5680,5690,5670,6008
20240510,140000,3540194530,5690,5690,5690,5690,660
20240510,135900,3536439130,5690,5690,5690,5690,1043
20240510,135800,3530504460,5690,5680,5690,5680,33
20240510,135700,3530316990,5690,5690,5690,5690,80
20240510,135600,3529861790,5690,5670,5690,5670,4
20240510,135500,3529839090,5670,5680,5680,5670,3166
20240510,135400,3511882760,5690,5680,5690,5670,407
20240510,135300,3509569940,5680,5690,5690,5680,1964
20240510,135200,3498413220,5690,5690,5690,5690,702
20240510,135100,3494418840,5690,5690,5690,5690,4
20240510,135000,3494396080,5680,5680,5690,5680,204
20240510,134900,3493236420,5690,5700,5700,5690,104
20240510,134800,3492644650,5690,5690,5690,5690,199
20240510,134700,3491512340,5680,5690,5690,5680,501
20240510,134600,3488664650,5700,5700,5700,5700,3
20240510,134500,3488647550,5700,5700,5700,5700,16
20240510,134400,3488556350,5700,5690,5700,5680,961
20240510,134300,3483083750,5700,5700,5700,5690,3398
20240510,134200,3463747610,5700,5700,5700,5700,820
20240510,134100,3459073610,5700,5690,5700,5690,582
20240510,134000,3455762020,5700,5700,5700,5700,26
20240510,133900,3455613820,5700,5700,5700,5700,1902
20240510,133800,3444772420,5700,5700,5700,5700,50
20240510,133700,3444487420,5690,5690,5690,5690,437
20240510,133600,3442000890,5690,5690,5690,5690,787
20240510,133500,3437522860,5690,5680,5690,5680,1013
20240510,133400,3431768800,5680,5680,5680,5680,166
20240510,133300,3430825920,5680,5680,5680,5680,132
20240510,133200,3430076160,5680,5660,5680,5660,1201
20240510,133100,3423266480,5660,5660,5680,5660,132
20240510,133000,3422516940,5660,5690,5690,5660,734
20240510,132900,3418359230,5690,5670,5690,5670,114
20240510,132800,3417710590,5660,5670,5670,5650,2084
20240510,132700,3405926930,5670,5690,5690,5640,11230
20240510,132600,3342424460,5690,5670,5690,5670,915
20240510,132500,3337232420,5650,5690,5690,5650,10490
20240510,132400,3277849550,5690,5700,5700,5690,1601
20240510,132300,3268736360,5700,5690,5710,5690,6988
20240510,132200,3228914630,5700,5700,5700,5700,20
20240510,132100,3228800630,5700,5690,5700,5690,797
20240510,132000,3224257890,5690,5690,5690,5690,0
20240510,131900,3224257890,5690,5690,5690,5690,20
20240510,131800,3224144090,5700,5690,5700,5690,1095
20240510,131700,3217912660,5690,5690,5690,5690,861
20240510,131600,3213013570,5690,5690,5690,5690,1301
20240510,131500,3205610880,5690,5690,5690,5680,987
20240510,131400,3199995850,5690,5690,5690,5690,1337
20240510,131300,3192388320,5680,5680,5680,5680,1
20240510,131200,3192382640,5680,5690,5690,5680,820
20240510,131100,3187718340,5660,5660,5680,5650,2610
20240510,131000,3172948790,5660,5660,5660,5660,1112
20240510,130900,3166654870,5660,5660,5660,5660,100
20240510,130800,3166088870,5670,5680,5690,5640,11029
20240510,130700,3103756770,5670,5670,5670,5670,154
20240510,130600,3102883590,5670,5670,5670,5650,10002
20240510,130500,3046353690,5670,5680,5680,5670,1116
20240510,130400,3040024820,5670,5670,5670,5670,300
20240510,130300,3038323820,5670,5670,5670,5670,70
20240510,130200,3037926920,5670,5670,5670,5660,2023
20240510,130100,3026476510,5660,5670,5670,5660,1130
20240510,130000,3020072870,5680,5670,5680,5650,11618
20240510,125900,2954347830,5670,5660,5670,5660,3678
20240510,125800,2933518570,5670,5670,5670,5670,206
20240510,125700,2932350550,5660,5660,5660,5660,3
20240510,125600,2932333570,5660,5670,5670,5660,1180
20240510,125500,2925643070,5670,5660,5670,5650,511
20240510,125400,2922752100,5650,5670,5670,5650,3500
20240510,125300,2902950790,5690,5690,5690,5690,2
20240510,125200,2902939410,5660,5670,5670,5660,4849
20240510,125100,2875479890,5670,5670,5670,5660,6554
20240510,125000,2838334230,5660,5680,5680,5660,7759
20240510,124900,2794356800,5700,5700,5700,5700,0
20240510,124800,2794356800,5700,5680,5700,5680,198
20240510,124700,2793228400,5680,5680,5680,5680,91
20240510,124600,2792711520,5700,5690,5700,5690,510
20240510,124500,2789809520,5690,5690,5700,5690,4205
20240510,124400,2765883000,5690,5690,5690,5690,40
20240510,124300,2765655400,5690,5690,5690,5690,1248
20240510,124200,2758554280,5680,5680,5680,5680,300
20240510,124100,2756850280,5670,5670,5670,5670,204
20240510,124000,2755693600,5670,5670,5680,5670,147
20240510,123900,2754860100,5670,5670,5670,5670,875
20240510,123800,2749898850,5680,5680,5680,5680,1
20240510,123700,2749893170,5670,5670,5690,5670,2600
20240510,123600,2735147170,5690,5690,5690,5690,751
20240510,123500,2730873980,5690,5690,5690,5690,10
20240510,123400,2730817080,5690,5690,5690,5680,204
20240510,123300,2729658320,5670,5670,5690,5670,501
20240510,123200,2726817630,5680,5680,5690,5680,1633
20240510,123100,2717541800,5680,5680,5680,5680,36
20240510,123000,2717337320,5690,5660,5690,5660,3187
20240510,122900,2699265900,5660,5680,5680,5660,5474
20240510,122800,2668234320,5680,5670,5680,5670,323
20240510,122700,2666402900,5670,5670,5670,5670,1353
20240510,122600,2658731390,5670,5670,5670,5670,519
20240510,122500,2655788660,5670,5680,5680,5670,4605
20240510,122400,2629677390,5680,5680,5680,5680,31
20240510,122300,2629501310,5680,5690,5690,5680,4275
20240510,122200,2605218850,5690,5690,5690,5680,130
20240510,122100,2604479260,5680,5680,5680,5680,3732
20240510,122000,2583281500,5690,5680,5690,5680,2890
20240510,121900,2566865640,5690,5690,5690,5690,213
20240510,121800,2565653670,5680,5690,5690,5680,10333
20240510,121700,2506917110,5690,5700,5700,5690,400
20240510,121600,2504639110,5690,5690,5690,5690,151
20240510,121500,2503779920,5690,5700,5700,5690,361
20240510,121400,2501724320,5700,5700,5700,5700,135
20240510,121300,2500954820,5700,5690,5700,5690,2514
20240510,121200,2486640160,5690,5690,5690,5690,179
20240510,121100,2485621650,5700,5710,5710,5700,2753
20240510,121000,2469929500,5720,5720,5720,5710,879
20240510,120900,2464910290,5710,5710,5710,5710,6
20240510,120800,2464876030,5730,5720,5730,5700,1509
20240510,120700,2456234950,5700,5700,5700,5700,10
20240510,120600,2456177950,5700,5720,5720,5700,10763
20240510,120500,2394796910,5720,5720,5720,5720,16
20240510,120400,2394705390,5720,5720,5720,5720,455
20240510,120300,2392102790,5720,5720,5720,5720,2
20240510,120200,2392091350,5730,5730,5730,5730,10
20240510,120100,2392034050,5730,5730,5730,5730,173
20240510,120000,2391042760,5730,5720,5730,5720,1213
20240510,115900,2384092350,5720,5710,5720,5710,430
20240510,115800,2381632780,5720,5710,5720,5710,105
20240510,115700,2381032980,5720,5720,5720,5720,306
20240510,115600,2379282660,5720,5720,5730,5720,3643
20240510,115500,2358444690,5720,5730,5730,5720,1880
20240510,115400,2347691010,5720,5720,5720,5720,401
20240510,115300,2345397290,5720,5720,5720,5720,0
20240510,115200,2345397290,5720,5720,5720,5720,0
20240510,115100,2345397290,5720,5730,5730,5720,1427
20240510,115000,2337234540,5730,5730,5730,5730,0
20240510,114900,2337234540,5730,5730,5730,5720,22
20240510,114800,2337108680,5720,5730,5730,5720,19
20240510,114700,2336999870,5720,5730,5730,5720,23
20240510,114600,2336868090,5730,5730,5730,5730,201
20240510,114500,2335716360,5730,5720,5730,5720,2
20240510,114400,2335704910,5720,5730,5730,5720,101
20240510,114300,2335126700,5730,5710,5730,5710,100
20240510,114200,2334555680,5720,5720,5730,5720,386
20240510,114100,2332347640,5720,5720,5720,5720,1
20240510,114000,2332341920,5730,5710,5730,5710,442
20240510,113900,2329815310,5710,5730,5730,5710,550
20240510,113800,2326665590,5730,5730,5730,5730,10
20240510,113700,2326608290,5730,5730,5730,5710,1579
20240510,113600,2317564330,5730,5730,5730,5730,42
20240510,113500,2317323670,5730,5730,5730,5730,101
20240510,113400,2316744940,5720,5710,5720,5710,5227
20240510,113300,2286848840,5720,5710,5720,5710,79
20240510,113200,2286397740,5710,5710,5720,5710,610
20240510,113100,2282914630,5710,5730,5730,5710,1296
20240510,113000,2275510570,5730,5730,5730,5730,10
20240510,112900,2275453270,5730,5730,5730,5720,4308
20240510,112800,2250806410,5740,5730,5740,5730,321
20240510,112700,2248966000,5730,5740,5740,5730,455
20240510,112600,2246356790,5730,5730,5740,5730,987
20240510,112500,2240701220,5720,5730,5730,5720,1315
20240510,112400,2233166480,5730,5730,5730,5720,338
20240510,112300,2231229840,5720,5720,5730,5720,973
20240510,112200,2225664270,5740,5730,5740,5720,2935
20240510,112100,2208846720,5730,5730,5730,5730,10
20240510,112000,2208789420,5730,5730,5730,5730,239
20240510,111900,2207419950,5730,5730,5730,5730,101
20240510,111800,2206841220,5730,5730,5730,5730,1052
20240510,111700,2200813260,5730,5720,5730,5720,954
20240510,111600,2195352840,5710,5720,5720,5700,1373
20240510,111500,2187512020,5710,5710,5710,5710,100
20240510,111400,2186941020,5710,5700,5710,5700,1434
20240510,111300,2178765370,5710,5710,5710,5710,732
20240510,111200,2174585650,5710,5710,5710,5710,1435
20240510,111100,2166391800,5710,5690,5710,5690,2421
20240510,111000,2152596080,5690,5700,5710,5690,837
20240510,110900,2147828330,5700,5700,5700,5700,101
20240510,110800,2147252630,5700,5700,5700,5700,126
20240510,110700,2146534430,5700,5700,5700,5700,235
20240510,110600,2145194930,5700,5700,5700,5700,1203
20240510,110500,2138337830,5690,5690,5690,5690,1081
20240510,110400,2132186940,5690,5680,5690,5680,401
20240510,110300,2129909250,5690,5680,5690,5680,1534
20240510,110200,2121186230,5690,5680,5690,5680,424
20240510,110100,2118777900,5690,5680,5690,5680,295
20240510,110000,2117101900,5680,5680,5680,5680,1006
20240510,105900,2111387820,5690,5680,5690,5680,599
20240510,105800,2107984570,5680,5690,5690,5680,192
20240510,105700,2106893590,5690,5680,5690,5680,4005
20240510,105600,2084141940,5680,5690,5690,5680,815
20240510,105500,2079512690,5690,5700,5700,5690,214
20240510,105400,2078295020,5680,5690,5700,5680,490
20240510,105300,2075509080,5690,5690,5690,5680,8134
20240510,105200,2029256620,5690,5690,5690,5690,235
20240510,105100,2027919470,5690,5700,5700,5690,78
20240510,105000,2027475420,5700,5700,5700,5690,955
20240510,104900,2022036340,5700,5720,5720,5700,4012
20240510,104800,1999167680,5720,5710,5720,5710,424
20240510,104700,1996746610,5720,5730,5730,5720,2
20240510,104600,1996735160,5700,5720,5720,5700,3026
20240510,104500,1979454020,5720,5730,5730,5720,585
20240510,104400,1976107770,5730,5730,5730,5730,1205
20240510,104300,1969203120,5730,5730,5730,5720,562
20240510,104200,1965983010,5730,5720,5730,5720,383
20240510,104100,1963792150,5720,5710,5720,5700,701
20240510,104000,1959794830,5700,5700,5710,5700,2499
20240510,103900,1945547870,5710,5710,5710,5710,1
20240510,103800,1945542160,5700,5690,5700,5690,2474
20240510,103700,1931440860,5700,5690,5700,5690,4025
20240510,103600,1908538360,5690,5690,5690,5690,1318
20240510,103500,1901038940,5690,5700,5700,5690,717
20240510,103400,1896953640,5700,5700,5700,5700,3307
20240510,103300,1878103740,5700,5710,5710,5700,1650
20240510,103200,1868693790,5710,5710,5720,5710,353
20240510,103100,1866678140,5710,5730,5730,5710,3526
20240510,103000,1846509900,5730,5730,5730,5730,50
20240510,102900,1846223400,5730,5730,5740,5730,1624
20240510,102800,1836917680,5730,5740,5750,5730,2718
20240510,102700,1821332210,5740,5730,5740,5730,1942
20240510,102600,1810187520,5730,5720,5730,5720,1458
20240510,102500,1801842030,5710,5710,5710,5710,132
20240510,102400,1801088310,5700,5710,5710,5700,166
20240510,102300,1800141120,5700,5690,5710,5690,735
20240510,102200,1795956880,5690,5700,5700,5690,8026
20240510,102100,1750261680,5700,5710,5710,5700,656
20240510,102000,1746521720,5700,5720,5720,5700,8152
20240510,101900,1700055300,5720,5710,5720,5710,135
20240510,101800,1699283950,5710,5710,5720,5710,859
20240510,101700,1694377060,5710,5700,5710,5700,897
20240510,101600,1689259160,5700,5700,5700,5700,574
20240510,101500,1685987360,5700,5710,5710,5700,7502
20240510,101400,1643190970,5710,5720,5720,5710,1256
20240510,101300,1636006670,5720,5710,5720,5710,312
20240510,101200,1634224250,5720,5720,5720,5710,2187
20240510,101100,1621732010,5720,5720,5730,5720,404
20240510,101000,1619421090,5710,5730,5740,5700,1905
20240510,100900,1608513790,5730,5700,5730,5700,802
20240510,100800,1603930960,5700,5710,5710,5700,942
20240510,100700,1598554910,5730,5730,5730,5730,411
20240510,100600,1596199880,5730,5730,5730,5730,535
20240510,100500,1593134330,5730,5700,5730,5700,1116
20240510,100400,1586764930,5690,5730,5740,5690,36747
20240510,100300,1377085690,5740,5740,5740,5740,1596
20240510,100200,1367924650,5740,5730,5740,5730,1762
20240510,100100,1357828380,5730,5740,5740,5730,3598
20240510,100000,1337193810,5730,5740,5740,5730,228
20240510,095900,1335886230,5730,5740,5750,5730,1322
20240510,095800,1328309130,5730,5740,5760,5730,816
20240510,095700,1323629230,5740,5730,5740,5730,6088
20240510,095600,1288725110,5730,5730,5730,5730,24
20240510,095500,1288587590,5730,5730,5730,5720,5223
20240510,095400,1258702350,5730,5740,5740,5720,12414
20240510,095300,1187614130,5730,5730,5730,5720,2894
20240510,095200,1171033040,5730,5750,5750,5730,4832
20240510,095100,1143305440,5750,5750,5750,5750,1204
20240510,095000,1136382440,5750,5750,5760,5750,1826
20240510,094900,1125881930,5760,5750,5760,5750,979
20240510,094800,1120252070,5750,5780,5780,5750,9170
20240510,094700,1067412590,5790,5780,5790,5780,5242
20240510,094600,1037110810,5780,5790,5790,5780,5228
20240510,094500,1006892930,5780,5790,5790,5780,5665
20240510,094400,974139170,5790,5790,5790,5790,110
20240510,094300,973502270,5810,5790,5810,5780,2690
20240510,094200,957921060,5790,5790,5790,5780,1188
20240510,094100,951053670,5790,5790,5790,5780,2940
20240510,094000,934058270,5790,5780,5800,5780,756
20240510,093900,929682320,5780,5780,5780,5770,847
20240510,093800,924788540,5770,5770,5770,5760,5549
20240510,093700,892795010,5770,5790,5790,5770,3195
20240510,093600,874327150,5780,5800,5800,5780,4063
20240510,093500,850794290,5800,5800,5800,5800,4690
20240510,093400,823592290,5800,5810,5820,5800,6305
20240510,093300,786942420,5810,5820,5830,5810,1141
20240510,093200,780301630,5820,5820,5830,5810,1182
20240510,093100,773414290,5820,5820,5820,5820,1546
20240510,093000,764416570,5830,5830,5830,5830,446
20240510,092900,761816390,5830,5830,5830,5820,2300
20240510,092800,748422030,5830,5840,5840,5830,117
20240510,092700,747738920,5840,5830,5840,5830,528
20240510,092600,744660400,5840,5840,5840,5830,389
20240510,092500,742390320,5840,5830,5840,5830,1391
20240510,092400,734276880,5840,5840,5840,5830,953
20240510,092300,728718360,5840,5830,5840,5820,1628
20240510,092200,719227610,5830,5830,5840,5820,5547
20240510,092100,686916960,5840,5850,5850,5840,2317
20240510,092000,673382040,5850,5860,5860,5850,2613
20240510,091900,658083900,5860,5880,5880,5860,3426
20240510,091800,637949710,5880,5870,5880,5870,2038
20240510,091700,625966490,5870,5870,5870,5870,130
20240510,091600,625203390,5880,5880,5880,5860,170
20240510,091500,624204460,5880,5860,5880,5860,662
20240510,091400,620318000,5860,5880,5890,5860,933
20240510,091300,614826370,5880,5880,5890,5880,5533
20240510,091200,582263680,5880,5870,5880,5870,3646
20240510,091100,560827570,5870,5840,5870,5840,5971
20240510,091000,525777830,5840,5880,5880,5840,13824
20240510,090900,444893920,5880,5880,5900,5870,5356
20240510,090800,413322480,5870,5870,5890,5870,12310
20240510,090700,341013010,5880,5840,5890,5840,18202
20240510,090600,234275310,5840,5840,5860,5830,843
20240510,090500,229342380,5830,5850,5850,5830,821
20240510,090400,224548900,5840,5860,5870,5840,4147
20240510,090300,200229530,5860,5820,5860,5820,6144
20240510,090200,164371100,5820,5850,5850,5810,8649
20240510,090100,114014380,5850,5870,5870,5830,3372
20240510,090000,94272510,5870,5900,5900,5870,15453