KissMeData/014530/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,185800,917435870,3955,3955,3955,3955,2120
20240510,185700,917435870,3955,3955,3955,3955,0
20240510,185600,917435870,3955,3955,3955,3955,0
20240510,185500,917435870,3955,3955,3955,3955,0
20240510,185400,917435870,3955,3955,3955,3955,0
20240510,185300,917435870,3955,3955,3955,3955,0
20240510,185200,917435870,3955,3955,3955,3955,0
20240510,185100,917435870,3955,3955,3955,3955,0
20240510,185000,917435870,3955,3955,3955,3955,0
20240510,184900,917435870,3955,3955,3955,3955,0
20240510,184800,917435870,3955,3955,3955,3955,0
20240510,184700,917435870,3955,3955,3955,3955,0
20240510,184600,917435870,3955,3955,3955,3955,0
20240510,184500,917435870,3955,3955,3955,3955,0
20240510,184400,917435870,3955,3955,3955,3955,0
20240510,184300,917435870,3955,3955,3955,3955,0
20240510,184200,917435870,3955,3955,3955,3955,0
20240510,184100,917435870,3955,3955,3955,3955,0
20240510,184000,917435870,3955,3955,3955,3955,0
20240510,183900,917435870,3955,3955,3955,3955,0
20240510,183800,917435870,3955,3955,3955,3955,0
20240510,183700,917435870,3955,3955,3955,3955,0
20240510,183600,917435870,3955,3955,3955,3955,0
20240510,183500,917435870,3955,3955,3955,3955,0
20240510,183400,917435870,3955,3955,3955,3955,0
20240510,183300,917435870,3955,3955,3955,3955,0
20240510,183200,917435870,3955,3955,3955,3955,0
20240510,183100,917435870,3955,3955,3955,3955,0
20240510,183000,917435870,3955,3955,3955,3955,0
20240510,182900,917435870,3955,3955,3955,3955,0
20240510,182800,917435870,3955,3955,3955,3955,2120
20240510,182700,917435870,3955,3955,3955,3955,0
20240510,182600,917435870,3955,3955,3955,3955,0
20240510,182500,917435870,3955,3955,3955,3955,0
20240510,182400,917435870,3955,3955,3955,3955,0
20240510,182300,917435870,3955,3955,3955,3955,0
20240510,182200,917435870,3955,3955,3955,3955,0
20240510,182100,917435870,3955,3955,3955,3955,0
20240510,182000,917435870,3955,3955,3955,3955,0
20240510,181900,917435870,3955,3955,3955,3955,0
20240510,181800,917435870,3955,3955,3955,3955,0
20240510,181700,917435870,3955,3955,3955,3955,0
20240510,181600,917435870,3955,3955,3955,3955,0
20240510,181500,917435870,3955,3955,3955,3955,0
20240510,181400,917435870,3955,3955,3955,3955,0
20240510,181300,917435870,3955,3955,3955,3955,0
20240510,181200,917435870,3955,3955,3955,3955,0
20240510,181100,917435870,3955,3955,3955,3955,0
20240510,181000,917435870,3955,3955,3955,3955,0
20240510,180900,917435870,3955,3955,3955,3955,0
20240510,180800,917435870,3955,3955,3955,3955,0
20240510,180700,917435870,3955,3955,3955,3955,0
20240510,180600,917435870,3955,3955,3955,3955,0
20240510,180500,917435870,3955,3955,3955,3955,0
20240510,180400,917435870,3955,3955,3955,3955,0
20240510,180300,917435870,3955,3955,3955,3955,0
20240510,180200,917435870,3955,3955,3955,3955,0
20240510,180100,917435870,3955,3955,3955,3955,0
20240510,180000,917435870,3955,3955,3955,3955,0
20240510,175900,917435870,3955,3955,3955,3955,0
20240510,175800,917435870,3955,3955,3955,3955,2120
20240510,175700,917435870,3955,3955,3955,3955,0
20240510,175600,917435870,3955,3955,3955,3955,0
20240510,175500,917435870,3955,3955,3955,3955,0
20240510,175400,917435870,3955,3955,3955,3955,0
20240510,175300,917435870,3955,3955,3955,3955,0
20240510,175200,917435870,3955,3955,3955,3955,0
20240510,175100,917435870,3955,3955,3955,3955,0
20240510,175000,917435870,3955,3955,3955,3955,0
20240510,174900,917435870,3955,3955,3955,3955,0
20240510,174800,917435870,3955,3955,3955,3955,0
20240510,174700,917435870,3955,3955,3955,3955,0
20240510,174600,917435870,3955,3955,3955,3955,0
20240510,174500,917435870,3955,3955,3955,3955,0
20240510,174400,917435870,3955,3955,3955,3955,0
20240510,174300,917435870,3955,3955,3955,3955,0
20240510,174200,917435870,3955,3955,3955,3955,0
20240510,174100,917435870,3955,3955,3955,3955,0
20240510,174000,917435870,3955,3955,3955,3955,0
20240510,173900,917435870,3955,3955,3955,3955,0
20240510,173800,917435870,3955,3955,3955,3955,0
20240510,173700,917435870,3955,3955,3955,3955,0
20240510,173600,917435870,3955,3955,3955,3955,0
20240510,173500,917435870,3955,3955,3955,3955,0
20240510,173400,917435870,3955,3955,3955,3955,0
20240510,173300,917435870,3955,3955,3955,3955,0
20240510,173200,917435870,3955,3955,3955,3955,0
20240510,173100,917435870,3955,3955,3955,3955,0
20240510,173000,917435870,3955,3955,3955,3955,0
20240510,172900,917435870,3955,3955,3955,3955,0
20240510,172800,917435870,3955,3955,3955,3955,2120
20240510,172700,917435870,3955,3955,3955,3955,0
20240510,172600,917435870,3955,3955,3955,3955,0
20240510,172500,917435870,3955,3955,3955,3955,0
20240510,172400,917435870,3955,3955,3955,3955,0
20240510,172300,917435870,3955,3955,3955,3955,0
20240510,172200,917435870,3955,3955,3955,3955,0
20240510,172100,917435870,3955,3955,3955,3955,0
20240510,172000,917435870,3955,3955,3955,3955,0
20240510,171900,917435870,3955,3955,3955,3955,0
20240510,171800,917435870,3955,3955,3955,3955,0
20240510,171700,917435870,3955,3955,3955,3955,0
20240510,171600,917435870,3955,3955,3955,3955,0
20240510,171500,917435870,3955,3955,3955,3955,0
20240510,171400,917435870,3955,3955,3955,3955,0
20240510,171300,917435870,3955,3955,3955,3955,0
20240510,171200,917435870,3955,3955,3955,3955,0
20240510,171100,917435870,3955,3955,3955,3955,0
20240510,171000,917435870,3955,3955,3955,3955,0
20240510,170900,917435870,3955,3955,3955,3955,0
20240510,170800,917435870,3955,3955,3955,3955,0
20240510,170700,917435870,3955,3955,3955,3955,0
20240510,170600,917435870,3955,3955,3955,3955,0
20240510,170500,917435870,3955,3955,3955,3955,0
20240510,170400,917435870,3955,3955,3955,3955,0
20240510,170300,917435870,3955,3955,3955,3955,0
20240510,170200,917435870,3955,3955,3955,3955,0
20240510,170100,917435870,3955,3955,3955,3955,0
20240510,170000,917435870,3955,3955,3955,3955,0
20240510,165900,917435870,3955,3955,3955,3955,0
20240510,165800,917435870,3955,3955,3955,3955,2120
20240510,165700,917435870,3955,3955,3955,3955,0
20240510,165600,917435870,3955,3955,3955,3955,0
20240510,165500,917435870,3955,3955,3955,3955,0
20240510,165400,917435870,3955,3955,3955,3955,0
20240510,165300,917435870,3955,3955,3955,3955,0
20240510,165200,917435870,3955,3955,3955,3955,0
20240510,165100,917435870,3955,3955,3955,3955,0
20240510,165000,917435870,3955,3955,3955,3955,0
20240510,164900,917435870,3955,3955,3955,3955,0
20240510,164800,917435870,3955,3955,3955,3955,0
20240510,164700,917435870,3955,3955,3955,3955,0
20240510,164600,917435870,3955,3955,3955,3955,0
20240510,164500,917435870,3955,3955,3955,3955,0
20240510,164400,917435870,3955,3955,3955,3955,0
20240510,164300,917435870,3955,3955,3955,3955,0
20240510,164200,917435870,3955,3955,3955,3955,0
20240510,164100,917435870,3955,3955,3955,3955,0
20240510,164000,917435870,3955,3955,3955,3955,0
20240510,163900,917435870,3955,3955,3955,3955,0
20240510,163800,917435870,3955,3955,3955,3955,0
20240510,163700,917435870,3955,3955,3955,3955,0
20240510,163600,917435870,3955,3955,3955,3955,0
20240510,163500,917435870,3955,3955,3955,3955,0
20240510,163400,917435870,3955,3955,3955,3955,0
20240510,163300,917435870,3955,3955,3955,3955,0
20240510,163200,917435870,3955,3955,3955,3955,0
20240510,163100,917435870,3955,3955,3955,3955,0
20240510,163000,917435870,3955,3955,3955,3955,0
20240510,162900,917435870,3955,3955,3955,3955,0
20240510,162800,917435870,3955,3955,3955,3955,2120
20240510,162700,917435870,3955,3955,3955,3955,0
20240510,162600,917435870,3955,3955,3955,3955,0
20240510,162500,917435870,3955,3955,3955,3955,0
20240510,162400,917435870,3955,3955,3955,3955,0
20240510,162300,917435870,3955,3955,3955,3955,0
20240510,162200,917435870,3955,3955,3955,3955,0
20240510,162100,917435870,3955,3955,3955,3955,0
20240510,162000,917435870,3955,3955,3955,3955,0
20240510,161900,917435870,3955,3955,3955,3955,0
20240510,161800,917435870,3955,3955,3955,3955,0
20240510,161700,917435870,3955,3955,3955,3955,0
20240510,161600,917435870,3955,3955,3955,3955,0
20240510,161500,917435870,3955,3955,3955,3955,0
20240510,161400,917435870,3955,3955,3955,3955,0
20240510,161300,917435870,3955,3955,3955,3955,0
20240510,161200,917435870,3955,3955,3955,3955,0
20240510,161100,917435870,3955,3955,3955,3955,0
20240510,161000,917435870,3955,3955,3955,3955,0
20240510,160900,917435870,3955,3955,3955,3955,0
20240510,160800,917435870,3955,3955,3955,3955,0
20240510,160700,917435870,3955,3955,3955,3955,0
20240510,160600,917435870,3955,3955,3955,3955,0
20240510,160500,917435870,3955,3955,3955,3955,0
20240510,160400,917435870,3955,3955,3955,3955,0
20240510,160300,917435870,3955,3955,3955,3955,0
20240510,160200,917435870,3955,3955,3955,3955,0
20240510,160100,917435870,3955,3955,3955,3955,0
20240510,160000,917435870,3955,3955,3955,3955,0
20240510,155900,917435870,3955,3955,3955,3955,0
20240510,155800,917435870,3955,3955,3955,3955,2120
20240510,155700,917435870,3955,3955,3955,3955,0
20240510,155600,917435870,3955,3955,3955,3955,0
20240510,155500,917435870,3955,3955,3955,3955,0
20240510,155400,917435870,3955,3955,3955,3955,0
20240510,155300,917435870,3955,3955,3955,3955,0
20240510,155200,917435870,3955,3955,3955,3955,0
20240510,155100,917435870,3955,3955,3955,3955,0
20240510,155000,917435870,3955,3955,3955,3955,0
20240510,154900,917435870,3955,3955,3955,3955,0
20240510,154800,917435870,3955,3955,3955,3955,0
20240510,154700,917435870,3955,3955,3955,3955,0
20240510,154600,917435870,3955,3955,3955,3955,0
20240510,154500,917435870,3955,3955,3955,3955,0
20240510,154400,917435870,3955,3955,3955,3955,0
20240510,154300,917435870,3955,3955,3955,3955,0
20240510,154200,917435870,3955,3955,3955,3955,0
20240510,154100,917435870,3955,3955,3955,3955,0
20240510,154000,917435870,3955,3955,3955,3955,0
20240510,153900,917435870,3955,3955,3955,3955,0
20240510,153800,917435870,3955,3955,3955,3955,0
20240510,153700,917435870,3955,3955,3955,3955,0
20240510,153600,917435870,3955,3955,3955,3955,0
20240510,153500,917435870,3955,3955,3955,3955,0
20240510,153400,917435870,3955,3955,3955,3955,0
20240510,153300,917435870,3955,3955,3955,3955,0
20240510,153200,917435870,3955,3955,3955,3955,0
20240510,153100,917435870,3955,3955,3955,3955,0
20240510,153000,917435870,3955,3955,3955,3955,2120
20240510,152900,909051270,3950,3950,3950,3950,0
20240510,152800,909051270,3950,3950,3950,3950,0
20240510,152700,909051270,3950,3950,3950,3950,0
20240510,152600,909051270,3950,3950,3950,3950,0
20240510,152500,909051270,3950,3950,3950,3950,0
20240510,152400,909051270,3950,3950,3950,3950,0
20240510,152300,909051270,3950,3950,3950,3950,0
20240510,152200,909051270,3950,3950,3950,3950,0
20240510,152100,909051270,3950,3950,3950,3950,0
20240510,152000,909051270,3950,3950,3950,3950,0
20240510,151900,909051270,3950,3960,3960,3950,5500
20240510,151800,887304690,3965,3960,3965,3960,1309
20240510,151700,882118905,3965,3960,3965,3960,143
20240510,151600,881552615,3960,3965,3965,3960,1391
20240510,151500,876039250,3965,3965,3965,3965,2262
20240510,151400,867070420,3965,3965,3965,3965,2
20240510,151300,867062490,3960,3960,3960,3960,2339
20240510,151200,857800050,3960,3960,3960,3960,1
20240510,151100,857796090,3960,3960,3960,3955,587
20240510,151000,855472380,3955,3960,3960,3955,536
20240510,150900,853352490,3960,3960,3960,3960,4375
20240510,150800,836027490,3960,3955,3960,3955,1599
20240510,150700,829695540,3955,3960,3960,3955,3482
20240510,150600,815919230,3965,3960,3965,3960,25
20240510,150500,815820225,3965,3960,3965,3960,160
20240510,150400,815185915,3960,3960,3960,3955,2029
20240510,150300,807151225,3965,3960,3965,3960,268
20240510,150200,806089940,3960,3960,3965,3960,219
20240510,150100,805222695,3965,3960,3965,3955,5502
20240510,150000,783435020,3955,3955,3955,3955,134
20240510,145900,782905050,3960,3960,3960,3960,767
20240510,145800,779867730,3960,3960,3960,3960,0
20240510,145700,779867730,3960,3960,3960,3960,1
20240510,145600,779863770,3955,3955,3955,3955,184
20240510,145500,779136050,3955,3955,3955,3955,1110
20240510,145400,774746000,3960,3960,3960,3960,0
20240510,145300,774746000,3960,3955,3960,3955,163
20240510,145200,774100570,3955,3955,3955,3955,1005
20240510,145100,770125795,3955,3960,3960,3955,1960
20240510,145000,762364695,3960,3960,3960,3960,100
20240510,144900,761968695,3955,3955,3955,3955,0
20240510,144800,761968695,3955,3955,3955,3955,55
20240510,144700,761751170,3960,3960,3960,3960,0
20240510,144600,761751170,3960,3955,3960,3955,470
20240510,144500,759892220,3955,3955,3955,3955,0
20240510,144400,759892220,3955,3955,3955,3955,3525
20240510,144300,745950845,3960,3955,3960,3955,211
20240510,144200,745115685,3955,3955,3955,3955,274
20240510,144100,744032015,3950,3955,3955,3950,19
20240510,144000,743956955,3955,3960,3960,3950,5335
20240510,143900,722880380,3960,3960,3960,3960,5
20240510,143800,722860580,3960,3960,3960,3960,138
20240510,143700,722314100,3960,3960,3960,3960,3
20240510,143600,722302220,3955,3955,3955,3955,0
20240510,143500,722302220,3955,3955,3955,3950,1368
20240510,143400,716896840,3955,3955,3955,3955,29
20240510,143300,716782145,3955,3960,3960,3955,722
20240510,143200,713926580,3960,3960,3960,3960,84
20240510,143100,713593940,3960,3960,3960,3960,3
20240510,143000,713582060,3955,3960,3960,3955,4
20240510,142900,713566235,3955,3960,3965,3955,2247
20240510,142800,704673545,3960,3960,3965,3960,69
20240510,142700,704400285,3965,3960,3965,3955,7111
20240510,142600,676240855,3955,3950,3955,3950,52
20240510,142500,676035205,3960,3955,3960,3955,2501
20240510,142400,666143695,3960,3960,3960,3955,434
20240510,142300,664425160,3955,3955,3960,3955,1501
20240510,142200,658488700,3960,3960,3960,3960,1418
20240510,142100,652873420,3960,3950,3960,3950,4221
20240510,142000,636177305,3955,3950,3955,3950,6461
20240510,141900,610650130,3950,3950,3950,3950,1
20240510,141800,610646180,3945,3945,3945,3945,2000
20240510,141700,602756180,3945,3945,3945,3945,4000
20240510,141600,586976180,3950,3950,3950,3950,1
20240510,141500,586972230,3945,3945,3945,3945,0
20240510,141400,586972230,3945,3945,3945,3945,15
20240510,141300,586913055,3950,3950,3950,3950,50
20240510,141200,586715555,3950,3950,3950,3950,0
20240510,141100,586715555,3950,3950,3950,3950,10
20240510,141000,586676055,3950,3950,3950,3950,0
20240510,140900,586676055,3950,3950,3950,3950,50
20240510,140800,586478555,3950,3950,3950,3950,1
20240510,140700,586474605,3945,3945,3945,3945,0
20240510,140600,586474605,3945,3945,3945,3945,3204
20240510,140500,573834825,3950,3950,3950,3950,0
20240510,140400,573834825,3950,3950,3950,3950,0
20240510,140300,573834825,3950,3950,3950,3950,0
20240510,140200,573834825,3950,3950,3950,3950,1
20240510,140100,573830875,3945,3945,3945,3945,0
20240510,140000,573830875,3945,3945,3945,3945,1
20240510,135900,573826930,3950,3950,3950,3950,500
20240510,135800,571851930,3950,3950,3950,3950,0
20240510,135700,571851930,3950,3950,3950,3950,0
20240510,135600,571851930,3950,3950,3950,3950,1
20240510,135500,571847980,3945,3945,3945,3945,1219
20240510,135400,567039025,3945,3945,3945,3945,0
20240510,135300,567039025,3945,3945,3945,3945,140
20240510,135200,566486725,3950,3950,3950,3945,207
20240510,135100,565669100,3950,3950,3950,3950,26
20240510,135000,565566400,3945,3945,3945,3945,0
20240510,134900,565566400,3945,3945,3945,3945,0
20240510,134800,565566400,3945,3945,3945,3945,0
20240510,134700,565566400,3945,3945,3945,3945,0
20240510,134600,565566400,3945,3945,3945,3940,2481
20240510,134500,555779110,3945,3945,3945,3945,100
20240510,134400,555384610,3945,3945,3945,3945,0
20240510,134300,555384610,3945,3945,3945,3945,2
20240510,134200,555376720,3940,3940,3940,3940,0
20240510,134100,555376720,3940,3940,3940,3940,0
20240510,134000,555376720,3940,3940,3940,3940,0
20240510,133900,555376720,3940,3940,3940,3940,0
20240510,133800,555376720,3940,3940,3940,3940,0
20240510,133700,555376720,3940,3940,3940,3940,25
20240510,133600,555278220,3945,3945,3945,3945,0
20240510,133500,555278220,3945,3945,3945,3945,1
20240510,133400,555274275,3945,3945,3945,3945,0
20240510,133300,555274275,3945,3945,3945,3945,62
20240510,133200,555029685,3945,3945,3945,3945,0
20240510,133100,555029685,3945,3945,3945,3945,0
20240510,133000,555029685,3945,3945,3945,3945,4
20240510,132900,555013905,3945,3945,3945,3945,2
20240510,132800,555006015,3945,3945,3945,3945,20
20240510,132700,554927115,3945,3940,3945,3940,51
20240510,132600,554726170,3945,3945,3945,3945,10
20240510,132500,554686720,3945,3945,3945,3945,11
20240510,132400,554643325,3945,3945,3945,3945,3180
20240510,132300,542098225,3940,3940,3940,3940,0
20240510,132200,542098225,3940,3940,3940,3940,0
20240510,132100,542098225,3940,3940,3940,3940,0
20240510,132000,542098225,3940,3945,3945,3940,5010
20240510,131900,522358775,3945,3945,3945,3945,0
20240510,131800,522358775,3945,3945,3945,3945,128
20240510,131700,521853815,3940,3940,3940,3940,500
20240510,131600,519883815,3940,3940,3940,3940,0
20240510,131500,519883815,3940,3940,3940,3940,5
20240510,131400,519864115,3945,3945,3945,3945,0
20240510,131300,519864115,3945,3945,3945,3945,0
20240510,131200,519864115,3945,3945,3945,3945,4
20240510,131100,519848335,3945,3945,3945,3945,124
20240510,131000,519359155,3945,3945,3945,3945,1271
20240510,130900,514345060,3940,3940,3940,3940,0
20240510,130800,514345060,3940,3940,3940,3940,807
20240510,130700,511165480,3945,3945,3945,3945,1206
20240510,130600,506407810,3945,3945,3945,3940,855
20240510,130500,503034845,3945,3945,3945,3945,0
20240510,130400,503034845,3945,3945,3945,3945,10
20240510,130300,502995395,3945,3945,3945,3945,0
20240510,130200,502995395,3945,3945,3945,3945,1
20240510,130100,502991450,3945,3945,3945,3945,0
20240510,130000,502991450,3945,3945,3945,3945,1493
20240510,125900,497101565,3945,3945,3945,3945,0
20240510,125800,497101565,3945,3945,3945,3945,0
20240510,125700,497101565,3945,3945,3945,3945,1
20240510,125600,497097620,3940,3940,3940,3940,0
20240510,125500,497097620,3940,3940,3940,3940,63
20240510,125400,496849400,3940,3940,3940,3940,4
20240510,125300,496833640,3940,3940,3940,3940,6
20240510,125200,496810000,3945,3945,3945,3945,5
20240510,125100,496790275,3940,3940,3940,3940,0
20240510,125000,496790275,3940,3940,3940,3940,0
20240510,124900,496790275,3940,3940,3940,3940,0
20240510,124800,496790275,3940,3940,3940,3940,0
20240510,124700,496790275,3940,3940,3940,3940,15
20240510,124600,496731175,3940,3940,3940,3940,0
20240510,124500,496731175,3940,3940,3940,3940,0
20240510,124400,496731175,3940,3940,3940,3940,0
20240510,124300,496731175,3940,3945,3945,3940,1048
20240510,124200,492600815,3945,3945,3945,3945,0
20240510,124100,492600815,3945,3945,3945,3945,0
20240510,124000,492600815,3945,3945,3945,3945,0
20240510,123900,492600815,3945,3945,3945,3945,10
20240510,123800,492561365,3935,3935,3935,3935,0
20240510,123700,492561365,3935,3935,3935,3935,277
20240510,123600,491471370,3945,3940,3945,3935,6240
20240510,123500,466913505,3945,3945,3945,3945,253
20240510,123400,465915420,3945,3945,3945,3945,100
20240510,123300,465520920,3945,3945,3945,3945,0
20240510,123200,465520920,3945,3945,3945,3945,1
20240510,123100,465516975,3945,3945,3945,3945,0
20240510,123000,465516975,3945,3945,3945,3945,889
20240510,122900,462009870,3945,3940,3945,3940,1239
20240510,122800,457124515,3945,3940,3945,3940,401
20240510,122700,455544570,3945,3945,3945,3945,3
20240510,122600,455532735,3945,3945,3945,3945,0
20240510,122500,455532735,3945,3945,3945,3945,0
20240510,122400,455532735,3945,3945,3945,3945,0
20240510,122300,455532735,3945,3945,3945,3945,0
20240510,122200,455532735,3945,3945,3945,3945,702
20240510,122100,452763345,3935,3935,3935,3935,132
20240510,122000,452243925,3935,3935,3935,3935,2353
20240510,121900,442984870,3935,3935,3935,3935,0
20240510,121800,442984870,3935,3935,3935,3935,0
20240510,121700,442984870,3935,3935,3935,3935,1999
20240510,121600,435118805,3935,3935,3935,3935,300
20240510,121500,433938305,3945,3945,3945,3945,0
20240510,121400,433938305,3945,3945,3945,3945,1
20240510,121300,433934360,3945,3940,3945,3940,501
20240510,121200,431960415,3940,3940,3940,3940,2000
20240510,121100,424080415,3940,3940,3940,3940,1
20240510,121000,424076475,3940,3940,3940,3940,0
20240510,120900,424076475,3940,3940,3940,3940,12
20240510,120800,424029195,3940,3940,3940,3940,0
20240510,120700,424029195,3940,3945,3945,3940,682
20240510,120600,421342110,3940,3940,3940,3940,0
20240510,120500,421342110,3940,3940,3940,3940,0
20240510,120400,421342110,3940,3940,3940,3940,0
20240510,120300,421342110,3940,3940,3940,3940,0
20240510,120200,421342110,3940,3940,3940,3940,0
20240510,120100,421342110,3940,3940,3940,3940,0
20240510,120000,421342110,3940,3940,3940,3940,0
20240510,115900,421342110,3940,3940,3940,3940,2052
20240510,115800,413257230,3940,3940,3940,3940,1
20240510,115700,413253290,3940,3940,3940,3940,0
20240510,115600,413253290,3940,3940,3940,3940,5
20240510,115500,413233590,3940,3940,3940,3940,0
20240510,115400,413233590,3940,3940,3940,3940,0
20240510,115300,413233590,3940,3940,3940,3940,0
20240510,115200,413233590,3940,3940,3940,3940,0
20240510,115100,413233590,3940,3940,3940,3940,0
20240510,115000,413233590,3940,3940,3940,3940,100
20240510,114900,412839590,3940,3935,3940,3935,1030
20240510,114800,408786390,3935,3940,3940,3935,2000
20240510,114700,400911390,3940,3940,3940,3940,10
20240510,114600,400871990,3940,3940,3940,3940,0
20240510,114500,400871990,3940,3940,3940,3940,2
20240510,114400,400864110,3940,3940,3940,3940,0
20240510,114300,400864110,3940,3940,3940,3940,0
20240510,114200,400864110,3940,3940,3940,3940,0
20240510,114100,400864110,3940,3940,3940,3940,0
20240510,114000,400864110,3940,3940,3940,3940,1050
20240510,113900,396727110,3940,3940,3940,3940,10
20240510,113800,396687710,3940,3935,3940,3935,134
20240510,113700,396159825,3935,3935,3935,3935,0
20240510,113600,396159825,3935,3935,3935,3935,0
20240510,113500,396159825,3935,3935,3935,3935,0
20240510,113400,396159825,3935,3935,3935,3935,12
20240510,113300,396112605,3935,3935,3935,3935,1
20240510,113200,396108670,3935,3935,3935,3935,30
20240510,113100,395990620,3935,3935,3935,3935,114
20240510,113000,395542030,3935,3935,3935,3935,11
20240510,112900,395498745,3930,3930,3930,3930,0
20240510,112800,395498745,3930,3930,3930,3930,0
20240510,112700,395498745,3930,3930,3930,3930,0
20240510,112600,395498745,3930,3930,3930,3930,0
20240510,112500,395498745,3930,3930,3930,3930,1
20240510,112400,395494815,3935,3935,3935,3935,100
20240510,112300,395101315,3930,3930,3930,3930,596
20240510,112200,392759035,3935,3935,3935,3935,0
20240510,112100,392759035,3935,3935,3935,3935,5
20240510,112000,392739360,3935,3935,3935,3935,0
20240510,111900,392739360,3935,3935,3935,3935,126
20240510,111800,392243550,3935,3935,3935,3935,1184
20240510,111700,387584510,3935,3935,3935,3935,0
20240510,111600,387584510,3935,3935,3935,3935,0
20240510,111500,387584510,3935,3935,3935,3935,554
20240510,111400,385404520,3940,3940,3940,3940,0
20240510,111300,385404520,3940,3940,3940,3940,41
20240510,111200,385242980,3935,3935,3935,3935,710
20240510,111100,382449130,3935,3935,3935,3935,988
20240510,111000,378561350,3935,3935,3935,3935,73
20240510,110900,378274095,3935,3935,3935,3935,8
20240510,110800,378242615,3935,3935,3935,3935,10
20240510,110700,378203265,3935,3935,3935,3935,0
20240510,110600,378203265,3935,3935,3935,3935,0
20240510,110500,378203265,3935,3935,3935,3935,105
20240510,110400,377790090,3935,3935,3935,3935,105
20240510,110300,377376915,3935,3935,3935,3935,3
20240510,110200,377365110,3935,3935,3935,3935,0
20240510,110100,377365110,3935,3935,3935,3935,0
20240510,110000,377365110,3935,3940,3940,3935,319
20240510,105900,376109720,3940,3940,3940,3940,0
20240510,105800,376109720,3940,3940,3940,3940,1279
20240510,105700,371070460,3935,3935,3935,3935,0
20240510,105600,371070460,3935,3935,3935,3935,0
20240510,105500,371070460,3935,3935,3935,3935,302
20240510,105400,369882090,3935,3935,3935,3935,1889
20240510,105300,362448875,3935,3935,3935,3935,8
20240510,105200,362417395,3935,3935,3935,3935,0
20240510,105100,362417395,3935,3935,3935,3935,1
20240510,105000,362413460,3935,3935,3935,3935,0
20240510,104900,362413460,3935,3935,3935,3935,282
20240510,104800,361303790,3940,3940,3940,3940,0
20240510,104700,361303790,3940,3940,3940,3940,850
20240510,104600,357954790,3935,3940,3940,3935,1245
20240510,104500,353050740,3935,3935,3935,3935,0
20240510,104400,353050740,3935,3935,3935,3935,1300
20240510,104300,347935240,3935,3935,3935,3935,1
20240510,104200,347931305,3935,3935,3935,3935,149
20240510,104100,347344990,3935,3935,3935,3935,5
20240510,104000,347325315,3940,3940,3945,3940,56
20240510,103900,347104670,3945,3950,3950,3945,726
20240510,103800,344240575,3945,3945,3950,3945,926
20240510,103700,340587490,3945,3945,3945,3945,3080
20240510,103600,328436890,3945,3945,3945,3945,100
20240510,103500,328042390,3950,3950,3950,3950,0
20240510,103400,328042390,3950,3950,3950,3950,35
20240510,103300,327904140,3945,3945,3945,3945,0
20240510,103200,327904140,3945,3945,3945,3945,738
20240510,103100,324992730,3945,3945,3945,3945,200
20240510,103000,324203730,3945,3940,3945,3940,608
20240510,102900,321807670,3940,3945,3945,3940,560
20240510,102800,319598475,3945,3945,3945,3940,5
20240510,102700,319578755,3940,3945,3945,3940,255
20240510,102600,318572785,3935,3935,3935,3930,288
20240510,102500,317439510,3935,3930,3945,3930,570
20240510,102400,315194015,3945,3945,3945,3930,509
20240510,102300,313186025,3930,3940,3940,3930,529
20240510,102200,311101775,3930,3940,3940,3930,2
20240510,102100,311093905,3930,3935,3935,3930,141
20240510,102000,310539075,3930,3930,3930,3930,108
20240510,101900,310114635,3930,3930,3930,3930,0
20240510,101800,310114635,3930,3930,3930,3930,1093
20240510,101700,305819145,3935,3930,3935,3930,765
20240510,101600,302812690,3940,3930,3940,3930,4009
20240510,101500,287057285,3930,3930,3930,3930,2473
20240510,101400,277338395,3925,3925,3925,3925,0
20240510,101300,277338395,3925,3925,3925,3925,300
20240510,101200,276160895,3925,3930,3930,3925,460
20240510,101100,274353100,3925,3930,3930,3925,1106
20240510,101000,270006525,3935,3935,3935,3930,273
20240510,100900,268933625,3935,3935,3935,3930,217
20240510,100800,268079885,3940,3940,3940,3940,0
20240510,100700,268079885,3940,3940,3940,3940,221
20240510,100600,267209145,3940,3930,3940,3930,1002
20240510,100500,263271265,3930,3930,3940,3930,1864
20240510,100400,255943390,3930,3935,3935,3930,1525
20240510,100300,249945155,3935,3935,3945,3935,6069
20240510,100200,226063620,3940,3940,3940,3940,480
20240510,100100,224172420,3940,3940,3940,3940,506
20240510,100000,222178780,3940,3940,3940,3940,2142
20240510,095900,213739300,3940,3940,3940,3940,0
20240510,095800,213739300,3940,3940,3940,3940,648
20240510,095700,211186180,3940,3945,3945,3940,614
20240510,095600,208766450,3945,3945,3945,3945,100
20240510,095500,208371950,3945,3945,3945,3945,0
20240510,095400,208371950,3945,3950,3950,3945,762
20240510,095300,205365855,3945,3945,3945,3945,120
20240510,095200,204892455,3945,3945,3945,3945,279
20240510,095100,203791800,3945,3945,3945,3945,0
20240510,095000,203791800,3945,3945,3945,3945,3664
20240510,094900,189337320,3945,3945,3945,3945,1
20240510,094800,189333375,3950,3950,3950,3950,758
20240510,094700,186339275,3950,3950,3950,3950,0
20240510,094600,186339275,3950,3950,3950,3950,401
20240510,094500,184755325,3950,3950,3950,3950,335
20240510,094400,183432075,3950,3950,3950,3945,1126
20240510,094300,178985815,3950,3950,3950,3950,5
20240510,094200,178966065,3945,3945,3945,3945,0
20240510,094100,178966065,3945,3945,3945,3945,539
20240510,094000,176839710,3945,3940,3945,3940,461
20240510,093900,175021840,3945,3940,3945,3940,217
20240510,093800,174165925,3945,3950,3950,3945,717
20240510,093700,171337355,3945,3950,3950,3945,51
20240510,093600,171136155,3950,3950,3950,3950,1
20240510,093500,171132205,3940,3950,3950,3940,1102
20240510,093400,166787170,3945,3945,3945,3945,1828
20240510,093300,159575710,3950,3950,3950,3950,1
20240510,093200,159571760,3950,3950,3950,3950,0
20240510,093100,159571760,3950,3945,3950,3945,17
20240510,093000,159504655,3950,3950,3950,3950,435
20240510,092900,157786405,3950,3950,3955,3950,184
20240510,092800,157059600,3950,3955,3955,3950,373
20240510,092700,155585470,3955,3950,3955,3950,2626
20240510,092600,145212640,3950,3950,3950,3950,618
20240510,092500,142771540,3945,3940,3945,3940,131
20240510,092400,142255250,3940,3945,3945,3940,2888
20240510,092300,130862590,3945,3950,3950,3945,1993
20240510,092200,122995565,3950,3950,3950,3950,137
20240510,092100,122454415,3955,3950,3955,3950,236
20240510,092000,121521685,3950,3950,3955,3950,1564
20240510,091900,115343875,3950,3950,3950,3950,94
20240510,091800,114972575,3950,3955,3955,3950,2630
20240510,091700,104584015,3955,3950,3955,3950,922
20240510,091600,100937680,3950,3960,3960,3950,51
20240510,091500,100735820,3960,3955,3965,3955,7319
20240510,091400,71767220,3950,3945,3950,3945,2867
20240510,091300,60443640,3950,3950,3950,3950,1
20240510,091200,60439690,3945,3950,3950,3945,205
20240510,091100,59630955,3945,3945,3955,3945,2287
20240510,091000,50604585,3950,3955,3955,3950,106
20240510,090900,50185585,3955,3955,3955,3955,0
20240510,090800,50185585,3955,3950,3955,3945,2219
20240510,090700,41420740,3950,3950,3950,3950,0
20240510,090600,41420740,3950,3950,3950,3950,460
20240510,090500,39603740,3950,3945,3950,3945,3301
20240510,090400,26566540,3945,3945,3950,3945,570
20240510,090300,24315850,3945,3935,3945,3935,214
20240510,090200,23472075,3935,3945,3945,3935,3120
20240510,090100,11194375,3950,3945,3950,3945,224
20240510,090000,10309655,3950,3950,3955,3940,2612