KissMeData/220100/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203900,5759894690,11970,11970,11970,11970,7419
20240510,203800,5759894690,11970,11970,11970,11970,0
20240510,203700,5759894690,11970,11970,11970,11970,0
20240510,203600,5759894690,11970,11970,11970,11970,0
20240510,203500,5759894690,11970,11970,11970,11970,0
20240510,203400,5759894690,11970,11970,11970,11970,0
20240510,203300,5759894690,11970,11970,11970,11970,0
20240510,203200,5759894690,11970,11970,11970,11970,0
20240510,203100,5759894690,11970,11970,11970,11970,0
20240510,203000,5759894690,11970,11970,11970,11970,0
20240510,202900,5759894690,11970,11970,11970,11970,0
20240510,202800,5759894690,11970,11970,11970,11970,0
20240510,202700,5759894690,11970,11970,11970,11970,0
20240510,202600,5759894690,11970,11970,11970,11970,0
20240510,202500,5759894690,11970,11970,11970,11970,0
20240510,202400,5759894690,11970,11970,11970,11970,0
20240510,202300,5759894690,11970,11970,11970,11970,0
20240510,202200,5759894690,11970,11970,11970,11970,0
20240510,202100,5759894690,11970,11970,11970,11970,0
20240510,202000,5759894690,11970,11970,11970,11970,0
20240510,201900,5759894690,11970,11970,11970,11970,0
20240510,201800,5759894690,11970,11970,11970,11970,0
20240510,201700,5759894690,11970,11970,11970,11970,0
20240510,201600,5759894690,11970,11970,11970,11970,0
20240510,201500,5759894690,11970,11970,11970,11970,0
20240510,201400,5759894690,11970,11970,11970,11970,0
20240510,201300,5759894690,11970,11970,11970,11970,0
20240510,201200,5759894690,11970,11970,11970,11970,0
20240510,201100,5759894690,11970,11970,11970,11970,0
20240510,201000,5759894690,11970,11970,11970,11970,0
20240510,200900,5759894690,11970,11970,11970,11970,7419
20240510,200800,5759894690,11970,11970,11970,11970,0
20240510,200700,5759894690,11970,11970,11970,11970,0
20240510,200600,5759894690,11970,11970,11970,11970,0
20240510,200500,5759894690,11970,11970,11970,11970,0
20240510,200400,5759894690,11970,11970,11970,11970,0
20240510,200300,5759894690,11970,11970,11970,11970,0
20240510,200200,5759894690,11970,11970,11970,11970,0
20240510,200100,5759894690,11970,11970,11970,11970,0
20240510,200000,5759894690,11970,11970,11970,11970,0
20240510,195900,5759894690,11970,11970,11970,11970,0
20240510,195800,5759894690,11970,11970,11970,11970,0
20240510,195700,5759894690,11970,11970,11970,11970,0
20240510,195600,5759894690,11970,11970,11970,11970,0
20240510,195500,5759894690,11970,11970,11970,11970,0
20240510,195400,5759894690,11970,11970,11970,11970,0
20240510,195300,5759894690,11970,11970,11970,11970,0
20240510,195200,5759894690,11970,11970,11970,11970,0
20240510,195100,5759894690,11970,11970,11970,11970,0
20240510,195000,5759894690,11970,11970,11970,11970,0
20240510,194900,5759894690,11970,11970,11970,11970,0
20240510,194800,5759894690,11970,11970,11970,11970,0
20240510,194700,5759894690,11970,11970,11970,11970,0
20240510,194600,5759894690,11970,11970,11970,11970,0
20240510,194500,5759894690,11970,11970,11970,11970,0
20240510,194400,5759894690,11970,11970,11970,11970,0
20240510,194300,5759894690,11970,11970,11970,11970,0
20240510,194200,5759894690,11970,11970,11970,11970,0
20240510,194100,5759894690,11970,11970,11970,11970,0
20240510,194000,5759894690,11970,11970,11970,11970,0
20240510,193900,5759894690,11970,11970,11970,11970,7419
20240510,193800,5759894690,11970,11970,11970,11970,0
20240510,193700,5759894690,11970,11970,11970,11970,0
20240510,193600,5759894690,11970,11970,11970,11970,0
20240510,193500,5759894690,11970,11970,11970,11970,0
20240510,193400,5759894690,11970,11970,11970,11970,0
20240510,193300,5759894690,11970,11970,11970,11970,0
20240510,193200,5759894690,11970,11970,11970,11970,0
20240510,193100,5759894690,11970,11970,11970,11970,0
20240510,193000,5759894690,11970,11970,11970,11970,0
20240510,192900,5759894690,11970,11970,11970,11970,0
20240510,192800,5759894690,11970,11970,11970,11970,0
20240510,192700,5759894690,11970,11970,11970,11970,0
20240510,192600,5759894690,11970,11970,11970,11970,0
20240510,192500,5759894690,11970,11970,11970,11970,0
20240510,192400,5759894690,11970,11970,11970,11970,0
20240510,192300,5759894690,11970,11970,11970,11970,0
20240510,192200,5759894690,11970,11970,11970,11970,0
20240510,192100,5759894690,11970,11970,11970,11970,0
20240510,192000,5759894690,11970,11970,11970,11970,0
20240510,191900,5759894690,11970,11970,11970,11970,0
20240510,191800,5759894690,11970,11970,11970,11970,0
20240510,191700,5759894690,11970,11970,11970,11970,0
20240510,191600,5759894690,11970,11970,11970,11970,0
20240510,191500,5759894690,11970,11970,11970,11970,0
20240510,191400,5759894690,11970,11970,11970,11970,0
20240510,191300,5759894690,11970,11970,11970,11970,0
20240510,191200,5759894690,11970,11970,11970,11970,0
20240510,191100,5759894690,11970,11970,11970,11970,0
20240510,191000,5759894690,11970,11970,11970,11970,0
20240510,190900,5759894690,11970,11970,11970,11970,7419
20240510,190800,5759894690,11970,11970,11970,11970,0
20240510,190700,5759894690,11970,11970,11970,11970,0
20240510,190600,5759894690,11970,11970,11970,11970,0
20240510,190500,5759894690,11970,11970,11970,11970,0
20240510,190400,5759894690,11970,11970,11970,11970,0
20240510,190300,5759894690,11970,11970,11970,11970,0
20240510,190200,5759894690,11970,11970,11970,11970,0
20240510,190100,5759894690,11970,11970,11970,11970,0
20240510,190000,5759894690,11970,11970,11970,11970,0
20240510,185900,5759894690,11970,11970,11970,11970,0
20240510,185800,5759894690,11970,11970,11970,11970,0
20240510,185700,5759894690,11970,11970,11970,11970,0
20240510,185600,5759894690,11970,11970,11970,11970,0
20240510,185500,5759894690,11970,11970,11970,11970,0
20240510,185400,5759894690,11970,11970,11970,11970,0
20240510,185300,5759894690,11970,11970,11970,11970,0
20240510,185200,5759894690,11970,11970,11970,11970,0
20240510,185100,5759894690,11970,11970,11970,11970,0
20240510,185000,5759894690,11970,11970,11970,11970,0
20240510,184900,5759894690,11970,11970,11970,11970,0
20240510,184800,5759894690,11970,11970,11970,11970,0
20240510,184700,5759894690,11970,11970,11970,11970,0
20240510,184600,5759894690,11970,11970,11970,11970,0
20240510,184500,5759894690,11970,11970,11970,11970,0
20240510,184400,5759894690,11970,11970,11970,11970,0
20240510,184300,5759894690,11970,11970,11970,11970,0
20240510,184200,5759894690,11970,11970,11970,11970,0
20240510,184100,5759894690,11970,11970,11970,11970,0
20240510,184000,5759894690,11970,11970,11970,11970,0
20240510,183900,5759894690,11970,11970,11970,11970,7419
20240510,183800,5759894690,11970,11970,11970,11970,0
20240510,183700,5759894690,11970,11970,11970,11970,0
20240510,183600,5759894690,11970,11970,11970,11970,0
20240510,183500,5759894690,11970,11970,11970,11970,0
20240510,183400,5759894690,11970,11970,11970,11970,0
20240510,183300,5759894690,11970,11970,11970,11970,0
20240510,183200,5759894690,11970,11970,11970,11970,0
20240510,183100,5759894690,11970,11970,11970,11970,0
20240510,183000,5759894690,11970,11970,11970,11970,0
20240510,182900,5759894690,11970,11970,11970,11970,0
20240510,182800,5759894690,11970,11970,11970,11970,0
20240510,182700,5759894690,11970,11970,11970,11970,0
20240510,182600,5759894690,11970,11970,11970,11970,0
20240510,182500,5759894690,11970,11970,11970,11970,0
20240510,182400,5759894690,11970,11970,11970,11970,0
20240510,182300,5759894690,11970,11970,11970,11970,0
20240510,182200,5759894690,11970,11970,11970,11970,0
20240510,182100,5759894690,11970,11970,11970,11970,0
20240510,182000,5759894690,11970,11970,11970,11970,0
20240510,181900,5759894690,11970,11970,11970,11970,0
20240510,181800,5759894690,11970,11970,11970,11970,0
20240510,181700,5759894690,11970,11970,11970,11970,0
20240510,181600,5759894690,11970,11970,11970,11970,0
20240510,181500,5759894690,11970,11970,11970,11970,0
20240510,181400,5759894690,11970,11970,11970,11970,0
20240510,181300,5759894690,11970,11970,11970,11970,0
20240510,181200,5759894690,11970,11970,11970,11970,0
20240510,181100,5759894690,11970,11970,11970,11970,0
20240510,181000,5759894690,11970,11970,11970,11970,0
20240510,180900,5759894690,11970,11970,11970,11970,7419
20240510,180800,5759894690,11970,11970,11970,11970,0
20240510,180700,5759894690,11970,11970,11970,11970,0
20240510,180600,5759894690,11970,11970,11970,11970,0
20240510,180500,5759894690,11970,11970,11970,11970,0
20240510,180400,5759894690,11970,11970,11970,11970,0
20240510,180300,5759894690,11970,11970,11970,11970,0
20240510,180200,5759894690,11970,11970,11970,11970,0
20240510,180100,5759894690,11970,11970,11970,11970,0
20240510,180000,5759894690,11970,11970,11970,11970,0
20240510,175900,5759894690,11970,11970,11970,11970,0
20240510,175800,5759894690,11970,11970,11970,11970,0
20240510,175700,5759894690,11970,11970,11970,11970,0
20240510,175600,5759894690,11970,11970,11970,11970,0
20240510,175500,5759894690,11970,11970,11970,11970,0
20240510,175400,5759894690,11970,11970,11970,11970,0
20240510,175300,5759894690,11970,11970,11970,11970,0
20240510,175200,5759894690,11970,11970,11970,11970,0
20240510,175100,5759894690,11970,11970,11970,11970,0
20240510,175000,5759894690,11970,11970,11970,11970,0
20240510,174900,5759894690,11970,11970,11970,11970,0
20240510,174800,5759894690,11970,11970,11970,11970,0
20240510,174700,5759894690,11970,11970,11970,11970,0
20240510,174600,5759894690,11970,11970,11970,11970,0
20240510,174500,5759894690,11970,11970,11970,11970,0
20240510,174400,5759894690,11970,11970,11970,11970,0
20240510,174300,5759894690,11970,11970,11970,11970,0
20240510,174200,5759894690,11970,11970,11970,11970,0
20240510,174100,5759894690,11970,11970,11970,11970,0
20240510,174000,5759894690,11970,11970,11970,11970,0
20240510,173900,5759894690,11970,11970,11970,11970,7419
20240510,173800,5759894690,11970,11970,11970,11970,0
20240510,173700,5759894690,11970,11970,11970,11970,0
20240510,173600,5759894690,11970,11970,11970,11970,0
20240510,173500,5759894690,11970,11970,11970,11970,0
20240510,173400,5759894690,11970,11970,11970,11970,0
20240510,173300,5759894690,11970,11970,11970,11970,0
20240510,173200,5759894690,11970,11970,11970,11970,0
20240510,173100,5759894690,11970,11970,11970,11970,0
20240510,173000,5759894690,11970,11970,11970,11970,0
20240510,172900,5759894690,11970,11970,11970,11970,0
20240510,172800,5759894690,11970,11970,11970,11970,0
20240510,172700,5759894690,11970,11970,11970,11970,0
20240510,172600,5759894690,11970,11970,11970,11970,0
20240510,172500,5759894690,11970,11970,11970,11970,0
20240510,172400,5759894690,11970,11970,11970,11970,0
20240510,172300,5759894690,11970,11970,11970,11970,0
20240510,172200,5759894690,11970,11970,11970,11970,0
20240510,172100,5759894690,11970,11970,11970,11970,0
20240510,172000,5759894690,11970,11970,11970,11970,0
20240510,171900,5759894690,11970,11970,11970,11970,0
20240510,171800,5759894690,11970,11970,11970,11970,0
20240510,171700,5759894690,11970,11970,11970,11970,0
20240510,171600,5759894690,11970,11970,11970,11970,0
20240510,171500,5759894690,11970,11970,11970,11970,0
20240510,171400,5759894690,11970,11970,11970,11970,0
20240510,171300,5759894690,11970,11970,11970,11970,0
20240510,171200,5759894690,11970,11970,11970,11970,0
20240510,171100,5759894690,11970,11970,11970,11970,0
20240510,171000,5759894690,11970,11970,11970,11970,0
20240510,170900,5759894690,11970,11970,11970,11970,7419
20240510,170800,5759894690,11970,11970,11970,11970,0
20240510,170700,5759894690,11970,11970,11970,11970,0
20240510,170600,5759894690,11970,11970,11970,11970,0
20240510,170500,5759894690,11970,11970,11970,11970,0
20240510,170400,5759894690,11970,11970,11970,11970,0
20240510,170300,5759894690,11970,11970,11970,11970,0
20240510,170200,5759894690,11970,11970,11970,11970,0
20240510,170100,5759894690,11970,11970,11970,11970,0
20240510,170000,5759894690,11970,11970,11970,11970,0
20240510,165900,5759894690,11970,11970,11970,11970,0
20240510,165800,5759894690,11970,11970,11970,11970,0
20240510,165700,5759894690,11970,11970,11970,11970,0
20240510,165600,5759894690,11970,11970,11970,11970,0
20240510,165500,5759894690,11970,11970,11970,11970,0
20240510,165400,5759894690,11970,11970,11970,11970,0
20240510,165300,5759894690,11970,11970,11970,11970,0
20240510,165200,5759894690,11970,11970,11970,11970,0
20240510,165100,5759894690,11970,11970,11970,11970,0
20240510,165000,5759894690,11970,11970,11970,11970,0
20240510,164900,5759894690,11970,11970,11970,11970,0
20240510,164800,5759894690,11970,11970,11970,11970,0
20240510,164700,5759894690,11970,11970,11970,11970,0
20240510,164600,5759894690,11970,11970,11970,11970,0
20240510,164500,5759894690,11970,11970,11970,11970,0
20240510,164400,5759894690,11970,11970,11970,11970,0
20240510,164300,5759894690,11970,11970,11970,11970,0
20240510,164200,5759894690,11970,11970,11970,11970,0
20240510,164100,5759894690,11970,11970,11970,11970,0
20240510,164000,5759894690,11970,11970,11970,11970,0
20240510,163900,5759894690,11970,11970,11970,11970,7419
20240510,163800,5759894690,11970,11970,11970,11970,0
20240510,163700,5759894690,11970,11970,11970,11970,0
20240510,163600,5759894690,11970,11970,11970,11970,0
20240510,163500,5759894690,11970,11970,11970,11970,0
20240510,163400,5759894690,11970,11970,11970,11970,0
20240510,163300,5759894690,11970,11970,11970,11970,0
20240510,163200,5759894690,11970,11970,11970,11970,0
20240510,163100,5759894690,11970,11970,11970,11970,0
20240510,163000,5759894690,11970,11970,11970,11970,0
20240510,162900,5759894690,11970,11970,11970,11970,0
20240510,162800,5759894690,11970,11970,11970,11970,0
20240510,162700,5759894690,11970,11970,11970,11970,0
20240510,162600,5759894690,11970,11970,11970,11970,0
20240510,162500,5759894690,11970,11970,11970,11970,0
20240510,162400,5759894690,11970,11970,11970,11970,0
20240510,162300,5759894690,11970,11970,11970,11970,0
20240510,162200,5759894690,11970,11970,11970,11970,0
20240510,162100,5759894690,11970,11970,11970,11970,0
20240510,162000,5759894690,11970,11970,11970,11970,0
20240510,161900,5759894690,11970,11970,11970,11970,0
20240510,161800,5759894690,11970,11970,11970,11970,0
20240510,161700,5759894690,11970,11970,11970,11970,0
20240510,161600,5759894690,11970,11970,11970,11970,0
20240510,161500,5759894690,11970,11970,11970,11970,0
20240510,161400,5759894690,11970,11970,11970,11970,0
20240510,161300,5759894690,11970,11970,11970,11970,0
20240510,161200,5759894690,11970,11970,11970,11970,0
20240510,161100,5759894690,11970,11970,11970,11970,0
20240510,161000,5759894690,11970,11970,11970,11970,0
20240510,160900,5759894690,11970,11970,11970,11970,7419
20240510,160800,5759894690,11970,11970,11970,11970,0
20240510,160700,5759894690,11970,11970,11970,11970,0
20240510,160600,5759894690,11970,11970,11970,11970,0
20240510,160500,5759894690,11970,11970,11970,11970,0
20240510,160400,5759894690,11970,11970,11970,11970,0
20240510,160300,5759894690,11970,11970,11970,11970,0
20240510,160200,5759894690,11970,11970,11970,11970,0
20240510,160100,5759894690,11970,11970,11970,11970,0
20240510,160000,5759894690,11970,11970,11970,11970,0
20240510,155900,5759894690,11970,11970,11970,11970,0
20240510,155800,5759894690,11970,11970,11970,11970,0
20240510,155700,5759894690,11970,11970,11970,11970,0
20240510,155600,5759894690,11970,11970,11970,11970,0
20240510,155500,5759894690,11970,11970,11970,11970,0
20240510,155400,5759894690,11970,11970,11970,11970,0
20240510,155300,5759894690,11970,11970,11970,11970,0
20240510,155200,5759894690,11970,11970,11970,11970,0
20240510,155100,5759894690,11970,11970,11970,11970,0
20240510,155000,5759894690,11970,11970,11970,11970,0
20240510,154900,5759894690,11970,11970,11970,11970,0
20240510,154800,5759894690,11970,11970,11970,11970,0
20240510,154700,5759894690,11970,11970,11970,11970,0
20240510,154600,5759894690,11970,11970,11970,11970,0
20240510,154500,5759894690,11970,11970,11970,11970,0
20240510,154400,5759894690,11970,11970,11970,11970,0
20240510,154300,5759894690,11970,11970,11970,11970,0
20240510,154200,5759894690,11970,11970,11970,11970,0
20240510,154100,5759894690,11970,11970,11970,11970,0
20240510,154000,5759894690,11970,11970,11970,11970,0
20240510,153900,5759894690,11970,11970,11970,11970,7419
20240510,153800,5759894690,11970,11970,11970,11970,0
20240510,153700,5759894690,11970,11970,11970,11970,0
20240510,153600,5759894690,11970,11970,11970,11970,0
20240510,153500,5759894690,11970,11970,11970,11970,0
20240510,153400,5759894690,11970,11970,11970,11970,0
20240510,153300,5759894690,11970,11970,11970,11970,0
20240510,153200,5759894690,11970,11970,11970,11970,0
20240510,153100,5759894690,11970,11970,11970,11970,0
20240510,153000,5759894690,11970,11970,11970,11970,7419
20240510,152900,5671089260,11970,11970,11970,11970,0
20240510,152800,5671089260,11970,11970,11970,11970,0
20240510,152700,5671089260,11970,11970,11970,11970,0
20240510,152600,5671089260,11970,11970,11970,11970,0
20240510,152500,5671089260,11970,11970,11970,11970,0
20240510,152400,5671089260,11970,11970,11970,11970,0
20240510,152300,5671089260,11970,11970,11970,11970,0
20240510,152200,5671089260,11970,11970,11970,11970,0
20240510,152100,5671089260,11970,11970,11970,11970,0
20240510,152000,5671089260,11970,11970,11970,11970,0
20240510,151900,5671089260,11970,12000,12030,11960,2691
20240510,151800,5638841170,12000,12070,12070,12000,2123
20240510,151700,5613282290,12060,12090,12090,12060,1067
20240510,151600,5600392210,12100,12110,12110,12100,1167
20240510,151500,5586270660,12110,12120,12120,12110,113
20240510,151400,5584901730,12110,12120,12120,12100,1511
20240510,151300,5566597700,12130,12140,12140,12130,412
20240510,151200,5561598720,12140,12130,12140,12120,1292
20240510,151100,5545926020,12130,12130,12130,12130,306
20240510,151000,5542214240,12100,12090,12100,12080,2154
20240510,150900,5516163010,12080,12060,12080,12060,1774
20240510,150800,5494759310,12060,12070,12070,12050,334
20240510,150700,5490729750,12060,12060,12060,12060,476
20240510,150600,5484989190,12060,12060,12060,12060,275
20240510,150500,5481672690,12060,12070,12070,12060,1231
20240510,150400,5466826500,12070,12060,12090,12060,1573
20240510,150300,5447848590,12070,12070,12070,12070,390
20240510,150200,5443141290,12060,12050,12060,12050,216
20240510,150100,5440536590,12050,12020,12050,12020,258
20240510,150000,5437430570,12040,12040,12040,12030,202
20240510,145900,5434999240,12040,12040,12040,12040,1
20240510,145800,5434987200,12010,12030,12030,12010,386
20240510,145700,5430349660,12030,12040,12050,12030,970
20240510,145600,5418678760,12050,12050,12050,12050,30
20240510,145500,5418317260,12060,12060,12060,12060,0
20240510,145400,5418317260,12060,12050,12060,12050,302
20240510,145300,5414675160,12050,12050,12050,12050,23
20240510,145200,5414398010,12040,12050,12050,12040,546
20240510,145100,5407820590,12050,12050,12050,12050,1055
20240510,145000,5395107840,12040,12040,12050,12040,273
20240510,144900,5391819920,12030,12030,12040,12020,530
20240510,144800,5385443880,12030,12030,12030,12020,515
20240510,144700,5379248440,12030,12050,12050,12030,602
20240510,144600,5372001360,12030,12040,12040,12030,270
20240510,144500,5368750640,12040,12000,12040,12000,2861
20240510,144400,5334414180,11990,12000,12010,11980,1152
20240510,144300,5320589030,12000,12050,12050,12000,3018
20240510,144200,5284290280,12060,12070,12070,12060,241
20240510,144100,5281383570,12070,12070,12070,12070,6
20240510,144000,5281311150,12070,12110,12110,12070,4392
20240510,143900,5228201650,12100,12100,12100,12100,0
20240510,143800,5228201650,12100,12120,12120,12100,13
20240510,143700,5228044110,12100,12100,12100,12100,566
20240510,143600,5221195510,12100,12110,12110,12100,316
20240510,143500,5217371880,12100,12140,12140,12100,753
20240510,143400,5208259350,12110,12140,12140,12110,323
20240510,143300,5204347380,12120,12130,12130,12120,337
20240510,143200,5200262600,12130,12110,12140,12110,110
20240510,143100,5198930300,12110,12110,12110,12110,269
20240510,143000,5195672710,12120,12120,12120,12110,221
20240510,142900,5192996270,12130,12130,12130,12130,8
20240510,142800,5192899230,12130,12110,12130,12110,4
20240510,142700,5192850750,12110,12160,12160,12110,1968
20240510,142600,5168994460,12160,12160,12160,12160,0
20240510,142500,5168994460,12160,12120,12160,12120,80
20240510,142400,5168024740,12120,12140,12150,12120,572
20240510,142300,5161087000,12140,12220,12220,12140,193
20240510,142200,5158743330,12230,12130,12230,12130,2031
20240510,142100,5133967100,12130,12120,12130,12120,65
20240510,142000,5133179290,12120,12120,12120,12120,0
20240510,141900,5133179290,12120,12120,12120,12120,28
20240510,141800,5132839930,12110,12110,12110,12110,102
20240510,141700,5131604710,12110,12100,12110,12100,171
20240510,141600,5129535490,12110,12110,12110,12110,100
20240510,141500,5128324490,12100,12110,12110,12090,325
20240510,141400,5124394960,12090,12100,12130,12090,866
20240510,141300,5113920700,12130,12130,12130,12130,100
20240510,141200,5112707700,12130,12080,12130,12080,1397
20240510,141100,5095818130,12080,12080,12090,12080,235
20240510,141000,5092979320,12090,12090,12090,12090,812
20240510,140900,5083162240,12090,12090,12090,12090,1409
20240510,140800,5066127430,12090,12110,12110,12090,494
20240510,140700,5060154110,12110,12120,12120,12110,50
20240510,140600,5059548590,12130,12130,12130,12130,10
20240510,140500,5059427290,12130,12130,12130,12130,185
20240510,140400,5057183240,12130,12100,12130,12100,120
20240510,140300,5055731210,12100,12100,12110,12100,168
20240510,140200,5053697590,12100,12090,12100,12090,556
20240510,140100,5046975540,12110,12090,12110,12090,8
20240510,140000,5046878800,12090,12090,12090,12090,16
20240510,135900,5046685360,12110,12120,12120,12090,1059
20240510,135800,5033873430,12120,12180,12180,12100,3527
20240510,135700,4991069690,12190,12190,12190,12190,51
20240510,135600,4990448000,12180,12180,12180,12180,1
20240510,135500,4990435820,12200,12170,12200,12160,647
20240510,135400,4982561530,12170,12180,12180,12170,1107
20240510,135300,4969084400,12180,12190,12210,12180,428
20240510,135200,4963869300,12180,12210,12210,12180,1529
20240510,135100,4945228510,12210,12230,12230,12210,528
20240510,135000,4938774200,12230,12210,12230,12210,775
20240510,134900,4929304040,12210,12210,12210,12200,160
20240510,134800,4927350530,12200,12200,12200,12200,505
20240510,134700,4921189530,12190,12170,12190,12170,291
20240510,134600,4917642440,12170,12170,12170,12170,7
20240510,134500,4917557250,12170,12170,12170,12170,0
20240510,134400,4917557250,12170,12180,12180,12170,50
20240510,134300,4916948720,12170,12180,12180,12170,1417
20240510,134200,4899698040,12180,12190,12190,12180,236
20240510,134100,4896822240,12200,12180,12200,12180,4
20240510,134000,4896773480,12200,12200,12200,12200,3
20240510,133900,4896736880,12220,12220,12220,12200,1410
20240510,133800,4879528220,12220,12210,12220,12210,106
20240510,133700,4878233910,12200,12190,12200,12190,56
20240510,133600,4877550760,12160,12160,12160,12160,242
20240510,133500,4874608040,12180,12180,12180,12180,77
20240510,133400,4873670180,12180,12180,12180,12160,97
20240510,133300,4872489180,12190,12190,12190,12190,1
20240510,133200,4872476990,12160,12190,12190,12160,1201
20240510,133100,4857841530,12190,12190,12190,12190,148
20240510,133000,4856037410,12200,12200,12200,12200,195
20240510,132900,4853658410,12200,12220,12220,12200,1415
20240510,132800,4836392440,12220,12230,12230,12210,769
20240510,132700,4827000950,12230,12230,12230,12220,83
20240510,132600,4825986030,12240,12240,12240,12240,124
20240510,132500,4824468270,12200,12210,12210,12200,620
20240510,132400,4816902770,12240,12200,12240,12200,806
20240510,132300,4807048370,12200,12220,12260,12200,1960
20240510,132200,4783057820,12220,12180,12220,12180,1521
20240510,132100,4764505860,12180,12180,12180,12140,6484
20240510,132000,4685600350,12180,12190,12190,12180,207
20240510,131900,4683078060,12180,12180,12180,12180,0
20240510,131800,4683078060,12180,12150,12180,12150,1200
20240510,131700,4668468060,12160,12160,12160,12160,300
20240510,131600,4664820060,12160,12160,12160,12160,87
20240510,131500,4663762140,12150,12150,12160,12130,243
20240510,131400,4660811490,12130,12130,12130,12130,4
20240510,131300,4660762970,12160,12090,12160,12090,927
20240510,131200,4649549920,12090,12160,12160,12090,1667
20240510,131100,4629360150,12170,12170,12170,12160,196
20240510,131000,4626974930,12170,12150,12170,12100,1963
20240510,130900,4603168290,12150,12150,12150,12150,45
20240510,130800,4602621540,12150,12170,12170,12150,153
20240510,130700,4600760930,12140,12170,12170,12140,40
20240510,130600,4600275240,12170,12190,12190,12110,3137
20240510,130500,4562191420,12190,12220,12220,12190,1122
20240510,130400,4548504660,12210,12210,12220,12200,636
20240510,130300,4540739150,12220,12230,12230,12200,4510
20240510,130200,4485630930,12230,12220,12260,12220,582
20240510,130100,4478508960,12250,12240,12340,12210,14600
20240510,130000,4299212720,12250,12100,12280,12100,4547
20240510,125900,4243584840,12110,12250,12300,12030,19219
20240510,125800,4009603820,12250,12220,12410,12210,50985
20240510,125700,3382162700,12210,12080,12210,12070,9999
20240510,125600,3260584890,12100,12040,12100,12040,3616
20240510,125500,3216868090,12050,12050,12050,12050,1
20240510,125400,3216856040,12060,12060,12060,12040,163
20240510,125300,3214890280,11980,12060,12060,11980,91
20240510,125200,3213798570,12060,12030,12060,12030,9
20240510,125100,3213690150,12020,12060,12070,12020,101
20240510,125000,3212471230,12080,12010,12080,11970,4168
20240510,124900,3162458110,12010,12000,12050,11990,2002
20240510,124800,3138394180,12000,12020,12020,12000,1001
20240510,124700,3126373450,12040,12010,12040,12010,777
20240510,124600,3117020420,12040,11990,12040,11990,261
20240510,124500,3113888370,11990,11980,11990,11980,502
20240510,124400,3107874390,11980,11990,11990,11980,1500
20240510,124300,3089896310,11990,12030,12030,11990,2363
20240510,124200,3061538990,12030,12020,12030,12020,264
20240510,124100,3058365300,12020,12020,12020,12020,3
20240510,124000,3058329240,12000,12000,12000,12000,1
20240510,123900,3058317240,12000,11990,12010,11990,1587
20240510,123800,3039278440,12000,12000,12000,12000,313
20240510,123700,3035522440,12000,12000,12000,12000,1568
20240510,123600,3016706440,12000,12050,12050,12000,3625
20240510,123500,2973174990,12050,12050,12050,12040,32
20240510,123400,2972789590,12040,12040,12060,12040,332
20240510,123300,2968792290,12040,12050,12050,12030,1118
20240510,123200,2955330030,12050,12050,12050,12050,164
20240510,123100,2953353830,12060,12070,12070,12050,453
20240510,123000,2947890490,12070,12080,12080,12070,118
20240510,122900,2946465920,12080,12080,12080,12080,136
20240510,122800,2944823040,12080,12070,12080,12070,118
20240510,122700,2943398620,12060,12060,12060,12060,226
20240510,122600,2940673060,12070,12060,12120,12050,821
20240510,122500,2930770670,12060,12070,12070,12060,1100
20240510,122400,2917502750,12080,12070,12090,12070,954
20240510,122300,2905983420,12070,12080,12080,12070,152
20240510,122200,2904148760,12080,12090,12090,12070,483
20240510,122100,2898315720,12090,12090,12090,12090,100
20240510,122000,2897106720,12090,12090,12090,12090,1
20240510,121900,2897094630,12090,12090,12090,12090,200
20240510,121800,2894676630,12090,12090,12090,12090,2
20240510,121700,2894652450,12090,12090,12090,12090,0
20240510,121600,2894652450,12090,12090,12090,12090,200
20240510,121500,2892234450,12090,12090,12090,12090,10
20240510,121400,2892113550,12090,12080,12090,12070,619
20240510,121300,2884640160,12090,12090,12090,12090,161
20240510,121200,2882693670,12100,12110,12110,12100,142
20240510,121100,2880975350,12110,12130,12130,12110,1312
20240510,121000,2865077040,12130,12120,12130,12120,11
20240510,120900,2864943700,12120,12110,12130,12110,338
20240510,120800,2860850470,12120,12140,12150,12120,2795
20240510,120700,2826907220,12140,12130,12140,12130,1118
20240510,120600,2813336220,12140,12140,12140,12140,98
20240510,120500,2812146500,12140,12120,12140,12120,2173
20240510,120400,2785777110,12110,12110,12110,12110,557
20240510,120300,2779031840,12110,12100,12110,12100,29
20240510,120200,2778680740,12080,12080,12080,12080,0
20240510,120100,2778680740,12080,12070,12080,12070,24
20240510,120000,2778390900,12070,12060,12070,12050,248
20240510,115900,2775399670,12060,12060,12060,12060,110
20240510,115800,2774073070,12050,12060,12060,12050,171
20240510,115700,2772012510,12050,12050,12050,12050,0
20240510,115600,2772012510,12050,12050,12050,12050,0
20240510,115500,2772012510,12050,12070,12070,12050,508
20240510,115400,2765882970,12090,12080,12140,12080,727
20240510,115300,2757073390,12080,12090,12110,12080,431
20240510,115200,2751862030,12110,12110,12110,12110,17
20240510,115100,2751656160,12120,12120,12120,12120,220
20240510,115000,2748989760,12110,12070,12110,12070,226
20240510,114900,2746258170,12080,12050,12080,12050,65
20240510,114800,2745474790,12060,12100,12100,12060,473
20240510,114700,2739757890,12100,12100,12120,12080,1072
20240510,114600,2726778800,12100,12140,12150,12100,4736
20240510,114500,2669298490,12130,12130,12140,12130,2142
20240510,114400,2643303880,12130,12040,12130,12040,4178
20240510,114300,2592760590,12040,12040,12040,12040,59
20240510,114200,2592050230,12040,12060,12060,12040,10
20240510,114100,2591929790,12050,12090,12090,12050,1245
20240510,114000,2576910110,12080,12080,12120,12080,967
20240510,113900,2565195910,12060,12070,12120,12060,3331
20240510,113800,2524863570,12070,12080,12090,12070,406
20240510,113700,2519956050,12080,12060,12080,12060,268
20240510,113600,2516720790,12060,12060,12060,12060,118
20240510,113500,2515297710,12040,12040,12040,12040,179
20240510,113400,2513142550,12040,12040,12040,12040,16
20240510,113300,2512949910,12040,12040,12040,12040,31
20240510,113200,2512576670,12010,12010,12010,12010,34
20240510,113100,2512168330,12010,12010,12010,12010,0
20240510,113000,2512168330,12010,12030,12030,12000,61
20240510,112900,2511435710,12030,12030,12030,12030,41
20240510,112800,2510942480,12010,12030,12030,12010,378
20240510,112700,2506398400,12030,12010,12030,12010,303
20240510,112600,2502759330,12010,12010,12010,12000,12
20240510,112500,2502615260,12000,12000,12010,12000,41
20240510,112400,2502123250,12010,12010,12010,12010,43
20240510,112300,2501606820,12010,12000,12010,12000,552
20240510,112200,2494982400,12000,12010,12010,12000,10
20240510,112100,2494862340,12000,12020,12020,12000,310
20240510,112000,2491139240,12020,12020,12020,12020,76
20240510,111900,2490225720,12020,12030,12030,12020,885
20240510,111800,2479581190,12030,12040,12040,12030,50
20240510,111700,2478979580,12040,12040,12040,12040,5
20240510,111600,2478919380,12040,12040,12040,12040,79
20240510,111500,2477968220,12040,12040,12040,12040,0
20240510,111400,2477968220,12040,12040,12040,12040,49
20240510,111300,2477378260,12040,12050,12050,12040,750
20240510,111200,2468346260,12050,12040,12070,12040,861
20240510,111100,2457976640,12040,12040,12040,12040,415
20240510,111000,2452980040,12040,12070,12070,12040,346
20240510,110900,2448807050,12070,12070,12070,12070,110
20240510,110800,2447479350,12070,12090,12090,12070,1118
20240510,110700,2433962790,12100,12070,12100,12070,4000
20240510,110600,2385619060,12070,12070,12070,12040,302
20240510,110500,2381973980,12070,12060,12070,12060,1041
20240510,110400,2369410150,12050,12020,12050,12020,335
20240510,110300,2365374870,12030,12030,12030,12020,196
20240510,110200,2363017140,12050,12060,12060,12050,101
20240510,110100,2361799590,12070,12030,12070,12030,2473
20240510,110000,2332002110,12000,12050,12050,11960,3228
20240510,105900,2293305970,12050,12050,12050,12050,50
20240510,105800,2292703470,12010,12000,12040,12000,639
20240510,105700,2285024860,12000,12000,12000,12000,376
20240510,105600,2280512860,12000,12030,12030,12000,473
20240510,105500,2274828710,12020,12070,12080,12020,523
20240510,105400,2268532780,12070,12050,12070,12050,445
20240510,105300,2263169330,12040,12010,12040,12010,1329
20240510,105200,2247179330,12000,11970,12000,11960,3040
20240510,105100,2210700830,11970,11990,11990,11970,383
20240510,105000,2206113310,11990,11970,11990,11970,412
20240510,104900,2201176110,11970,11940,11970,11940,384
20240510,104800,2196587000,11900,11910,11940,11900,42
20240510,104700,2196086970,11910,11910,11910,11910,1000
20240510,104600,2184176970,11900,11900,11900,11900,0
20240510,104500,2184176970,11900,11940,11940,11900,1329
20240510,104400,2168355830,11940,11970,11970,11940,85
20240510,104300,2167339240,11970,11970,11970,11970,0
20240510,104200,2167339240,11970,11970,11970,11930,2621
20240510,104100,2136069990,11950,11920,11950,11920,1444
20240510,104000,2118823520,11940,11930,11940,11930,52
20240510,103900,2118202740,11920,11920,11920,11880,1787
20240510,103800,2096927670,11920,11920,11920,11920,30
20240510,103700,2096570070,11930,11890,11930,11890,483
20240510,103600,2090812400,11880,11820,11880,11820,1790
20240510,103500,2069561820,11820,11820,11820,11820,4
20240510,103400,2069514540,11820,11820,11820,11820,405
20240510,103300,2064727440,11790,11800,11800,11790,420
20240510,103200,2059775590,11790,11820,11820,11790,3448
20240510,103100,2019082790,11850,11820,11850,11820,227
20240510,103000,2016399520,11820,11830,11830,11820,544
20240510,102900,2009967450,11820,11830,11830,11820,1556
20240510,102800,1991570090,11830,11840,11840,11830,1460
20240510,102700,1974288420,11840,11840,11840,11840,245
20240510,102600,1971387620,11850,11860,11860,11850,139
20240510,102500,1969739540,11850,11850,11850,11850,0
20240510,102400,1969739540,11850,11850,11850,11850,51
20240510,102300,1969135190,11850,11910,11920,11830,7771
20240510,102200,1877016760,11920,11920,11930,11920,544
20240510,102100,1870531120,11920,11930,11930,11920,41
20240510,102000,1870042380,11930,11970,11970,11910,752
20240510,101900,1861060290,11980,11930,12000,11930,1898
20240510,101800,1838359160,11910,11880,11910,11880,541
20240510,101700,1831926510,11880,11860,11880,11860,1058
20240510,101600,1819366500,11850,11880,11880,11850,69
20240510,101500,1818547060,11880,11860,11880,11850,300
20240510,101400,1814989270,11860,11880,11880,11860,29
20240510,101300,1814645180,11880,11890,11890,11880,963
20240510,101200,1803204510,11890,11900,11900,11890,16
20240510,101100,1803014170,11910,11900,11910,11900,1370
20240510,101000,1786709200,11890,11870,11890,11860,1349
20240510,100900,1770691480,11870,11790,11870,11780,3435
20240510,100800,1730139700,11800,11800,11830,11790,1573
20240510,100700,1711576430,11780,11830,11870,11780,4952
20240510,100600,1653100750,11830,11890,11890,11830,531
20240510,100500,1646818640,11830,11860,11860,11820,3486
20240510,100400,1605574600,11860,11890,11890,11860,682
20240510,100300,1597486050,11890,11890,11900,11890,716
20240510,100200,1588972800,11890,11890,11890,11860,7
20240510,100100,1588889600,11870,11890,11900,11830,1733
20240510,100000,1568352490,11890,11900,11900,11890,333
20240510,095900,1564391900,11880,11890,11890,11830,955
20240510,095800,1553037390,11850,11840,11880,11820,4029
20240510,095700,1505297580,11840,11870,11870,11820,3365
20240510,095600,1465508740,11870,11860,11870,11830,2851
20240510,095500,1431719060,11870,11890,11890,11870,1167
20240510,095400,1417860890,11890,11930,11940,11890,4938
20240510,095300,1359117300,11900,11900,11900,11890,2937
20240510,095200,1324174360,11890,11900,11900,11880,1213
20240510,095100,1309749870,11890,11900,11900,11880,4618
20240510,095000,1254883670,11920,11930,11930,11900,530
20240510,094900,1248574660,11970,11910,11970,11910,253
20240510,094800,1245561130,11910,11950,11950,11910,226
20240510,094700,1242866490,12000,11960,12000,11920,296
20240510,094600,1239335370,11960,11880,11960,11880,1121
20240510,094500,1226000030,11880,11940,11940,11870,3015
20240510,094400,1190171730,11940,11920,11940,11890,4094
20240510,094300,1141441690,11920,11940,11940,11900,5497
20240510,094200,1075954680,11940,11970,11970,11940,1223
20240510,094100,1061333850,12000,12010,12020,11970,5382
20240510,094000,996754350,12010,12060,12060,12000,2868
20240510,093900,962280520,12060,12050,12060,12050,1760
20240510,093800,941072490,12020,12020,12050,12010,768
20240510,093700,931841390,12020,12030,12030,12020,1121
20240510,093600,918366950,12020,12030,12040,12020,126
20240510,093500,916850800,12030,12030,12030,12000,212
20240510,093400,914303070,12000,12030,12030,12000,285
20240510,093300,910882500,12030,12000,12040,12000,1114
20240510,093200,897513040,12000,11980,12000,11950,2440
20240510,093100,868318340,11980,12000,12000,11980,637
20240510,093000,860681820,11980,12000,12010,11980,1073
20240510,092900,847821120,11980,11990,12000,11980,1062
20240510,092800,835089660,11990,12000,12000,11990,1050
20240510,092700,822490260,12000,12010,12010,12000,493
20240510,092600,816571340,12010,12030,12040,12010,816
20240510,092500,806754850,12000,11990,12000,11990,322
20240510,092400,802891250,11990,11990,11990,11990,1453
20240510,092300,785469780,11990,12000,12000,11990,2172
20240510,092200,759420510,12000,12000,12000,11990,712
20240510,092100,750876790,12000,11980,12000,11970,579
20240510,092000,743938400,11970,12060,12060,11970,6097
20240510,091900,670644790,12060,12050,12060,12050,232
20240510,091800,667847070,12060,12060,12070,12060,1649
20240510,091700,647944370,12060,12070,12100,12060,368
20240510,091600,643498080,12050,12020,12050,12020,2184
20240510,091500,617242990,12020,12070,12070,12020,6170
20240510,091400,542920190,12070,12080,12080,12060,808
20240510,091300,533169110,12110,12080,12110,12080,641
20240510,091200,525412060,12080,12050,12080,12040,1403
20240510,091100,508501950,12050,12120,12120,12040,3466
20240510,091000,466603990,12150,12150,12160,12120,1262
20240510,090900,451286500,12150,12150,12160,12120,2280
20240510,090800,423592190,12150,12140,12200,12100,3194
20240510,090700,384802670,12140,12150,12200,12130,3445
20240510,090600,342869090,12160,12100,12170,12100,4220
20240510,090500,291604590,12100,12060,12100,12040,408
20240510,090400,286680770,12040,12000,12040,11990,2667
20240510,090300,254654010,11980,12010,12010,11970,2496
20240510,090200,224718190,12000,11990,12010,11950,1211
20240510,090100,210216210,12010,12070,12070,11880,6665
20240510,090000,130236690,12060,12150,12150,12040,10744