KissMeData/099430/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,200300,1054693990,6400,6400,6400,6400,3373
20240510,200200,1054693990,6400,6400,6400,6400,0
20240510,200100,1054693990,6400,6400,6400,6400,0
20240510,200000,1054693990,6400,6400,6400,6400,0
20240510,195900,1054693990,6400,6400,6400,6400,0
20240510,195800,1054693990,6400,6400,6400,6400,0
20240510,195700,1054693990,6400,6400,6400,6400,0
20240510,195600,1054693990,6400,6400,6400,6400,0
20240510,195500,1054693990,6400,6400,6400,6400,0
20240510,195400,1054693990,6400,6400,6400,6400,0
20240510,195300,1054693990,6400,6400,6400,6400,0
20240510,195200,1054693990,6400,6400,6400,6400,0
20240510,195100,1054693990,6400,6400,6400,6400,0
20240510,195000,1054693990,6400,6400,6400,6400,0
20240510,194900,1054693990,6400,6400,6400,6400,0
20240510,194800,1054693990,6400,6400,6400,6400,0
20240510,194700,1054693990,6400,6400,6400,6400,0
20240510,194600,1054693990,6400,6400,6400,6400,0
20240510,194500,1054693990,6400,6400,6400,6400,0
20240510,194400,1054693990,6400,6400,6400,6400,0
20240510,194300,1054693990,6400,6400,6400,6400,0
20240510,194200,1054693990,6400,6400,6400,6400,0
20240510,194100,1054693990,6400,6400,6400,6400,0
20240510,194000,1054693990,6400,6400,6400,6400,0
20240510,193900,1054693990,6400,6400,6400,6400,0
20240510,193800,1054693990,6400,6400,6400,6400,0
20240510,193700,1054693990,6400,6400,6400,6400,0
20240510,193600,1054693990,6400,6400,6400,6400,0
20240510,193500,1054693990,6400,6400,6400,6400,0
20240510,193400,1054693990,6400,6400,6400,6400,0
20240510,193300,1054693990,6400,6400,6400,6400,3373
20240510,193200,1054693990,6400,6400,6400,6400,0
20240510,193100,1054693990,6400,6400,6400,6400,0
20240510,193000,1054693990,6400,6400,6400,6400,0
20240510,192900,1054693990,6400,6400,6400,6400,0
20240510,192800,1054693990,6400,6400,6400,6400,0
20240510,192700,1054693990,6400,6400,6400,6400,0
20240510,192600,1054693990,6400,6400,6400,6400,0
20240510,192500,1054693990,6400,6400,6400,6400,0
20240510,192400,1054693990,6400,6400,6400,6400,0
20240510,192300,1054693990,6400,6400,6400,6400,0
20240510,192200,1054693990,6400,6400,6400,6400,0
20240510,192100,1054693990,6400,6400,6400,6400,0
20240510,192000,1054693990,6400,6400,6400,6400,0
20240510,191900,1054693990,6400,6400,6400,6400,0
20240510,191800,1054693990,6400,6400,6400,6400,0
20240510,191700,1054693990,6400,6400,6400,6400,0
20240510,191600,1054693990,6400,6400,6400,6400,0
20240510,191500,1054693990,6400,6400,6400,6400,0
20240510,191400,1054693990,6400,6400,6400,6400,0
20240510,191300,1054693990,6400,6400,6400,6400,0
20240510,191200,1054693990,6400,6400,6400,6400,0
20240510,191100,1054693990,6400,6400,6400,6400,0
20240510,191000,1054693990,6400,6400,6400,6400,0
20240510,190900,1054693990,6400,6400,6400,6400,0
20240510,190800,1054693990,6400,6400,6400,6400,0
20240510,190700,1054693990,6400,6400,6400,6400,0
20240510,190600,1054693990,6400,6400,6400,6400,0
20240510,190500,1054693990,6400,6400,6400,6400,0
20240510,190400,1054693990,6400,6400,6400,6400,0
20240510,190300,1054693990,6400,6400,6400,6400,3373
20240510,190200,1054693990,6400,6400,6400,6400,0
20240510,190100,1054693990,6400,6400,6400,6400,0
20240510,190000,1054693990,6400,6400,6400,6400,0
20240510,185900,1054693990,6400,6400,6400,6400,0
20240510,185800,1054693990,6400,6400,6400,6400,0
20240510,185700,1054693990,6400,6400,6400,6400,0
20240510,185600,1054693990,6400,6400,6400,6400,0
20240510,185500,1054693990,6400,6400,6400,6400,0
20240510,185400,1054693990,6400,6400,6400,6400,0
20240510,185300,1054693990,6400,6400,6400,6400,0
20240510,185200,1054693990,6400,6400,6400,6400,0
20240510,185100,1054693990,6400,6400,6400,6400,0
20240510,185000,1054693990,6400,6400,6400,6400,0
20240510,184900,1054693990,6400,6400,6400,6400,0
20240510,184800,1054693990,6400,6400,6400,6400,0
20240510,184700,1054693990,6400,6400,6400,6400,0
20240510,184600,1054693990,6400,6400,6400,6400,0
20240510,184500,1054693990,6400,6400,6400,6400,0
20240510,184400,1054693990,6400,6400,6400,6400,0
20240510,184300,1054693990,6400,6400,6400,6400,0
20240510,184200,1054693990,6400,6400,6400,6400,0
20240510,184100,1054693990,6400,6400,6400,6400,0
20240510,184000,1054693990,6400,6400,6400,6400,0
20240510,183900,1054693990,6400,6400,6400,6400,0
20240510,183800,1054693990,6400,6400,6400,6400,0
20240510,183700,1054693990,6400,6400,6400,6400,0
20240510,183600,1054693990,6400,6400,6400,6400,0
20240510,183500,1054693990,6400,6400,6400,6400,0
20240510,183400,1054693990,6400,6400,6400,6400,0
20240510,183300,1054693990,6400,6400,6400,6400,3373
20240510,183200,1054693990,6400,6400,6400,6400,0
20240510,183100,1054693990,6400,6400,6400,6400,0
20240510,183000,1054693990,6400,6400,6400,6400,0
20240510,182900,1054693990,6400,6400,6400,6400,0
20240510,182800,1054693990,6400,6400,6400,6400,0
20240510,182700,1054693990,6400,6400,6400,6400,0
20240510,182600,1054693990,6400,6400,6400,6400,0
20240510,182500,1054693990,6400,6400,6400,6400,0
20240510,182400,1054693990,6400,6400,6400,6400,0
20240510,182300,1054693990,6400,6400,6400,6400,0
20240510,182200,1054693990,6400,6400,6400,6400,0
20240510,182100,1054693990,6400,6400,6400,6400,0
20240510,182000,1054693990,6400,6400,6400,6400,0
20240510,181900,1054693990,6400,6400,6400,6400,0
20240510,181800,1054693990,6400,6400,6400,6400,0
20240510,181700,1054693990,6400,6400,6400,6400,0
20240510,181600,1054693990,6400,6400,6400,6400,0
20240510,181500,1054693990,6400,6400,6400,6400,0
20240510,181400,1054693990,6400,6400,6400,6400,0
20240510,181300,1054693990,6400,6400,6400,6400,0
20240510,181200,1054693990,6400,6400,6400,6400,0
20240510,181100,1054693990,6400,6400,6400,6400,0
20240510,181000,1054693990,6400,6400,6400,6400,0
20240510,180900,1054693990,6400,6400,6400,6400,0
20240510,180800,1054693990,6400,6400,6400,6400,0
20240510,180700,1054693990,6400,6400,6400,6400,0
20240510,180600,1054693990,6400,6400,6400,6400,0
20240510,180500,1054693990,6400,6400,6400,6400,0
20240510,180400,1054693990,6400,6400,6400,6400,0
20240510,180300,1054693990,6400,6400,6400,6400,3373
20240510,180200,1054693990,6400,6400,6400,6400,0
20240510,180100,1054693990,6400,6400,6400,6400,0
20240510,180000,1054693990,6400,6400,6400,6400,0
20240510,175900,1054693990,6400,6400,6400,6400,0
20240510,175800,1054693990,6400,6400,6400,6400,0
20240510,175700,1054693990,6400,6400,6400,6400,0
20240510,175600,1054693990,6400,6400,6400,6400,0
20240510,175500,1054693990,6400,6400,6400,6400,0
20240510,175400,1054693990,6400,6400,6400,6400,0
20240510,175300,1054693990,6400,6400,6400,6400,0
20240510,175200,1054693990,6400,6400,6400,6400,0
20240510,175100,1054693990,6400,6400,6400,6400,0
20240510,175000,1054693990,6400,6400,6400,6400,0
20240510,174900,1054693990,6400,6400,6400,6400,0
20240510,174800,1054693990,6400,6400,6400,6400,0
20240510,174700,1054693990,6400,6400,6400,6400,0
20240510,174600,1054693990,6400,6400,6400,6400,0
20240510,174500,1054693990,6400,6400,6400,6400,0
20240510,174400,1054693990,6400,6400,6400,6400,0
20240510,174300,1054693990,6400,6400,6400,6400,0
20240510,174200,1054693990,6400,6400,6400,6400,0
20240510,174100,1054693990,6400,6400,6400,6400,0
20240510,174000,1054693990,6400,6400,6400,6400,0
20240510,173900,1054693990,6400,6400,6400,6400,0
20240510,173800,1054693990,6400,6400,6400,6400,0
20240510,173700,1054693990,6400,6400,6400,6400,0
20240510,173600,1054693990,6400,6400,6400,6400,0
20240510,173500,1054693990,6400,6400,6400,6400,0
20240510,173400,1054693990,6400,6400,6400,6400,0
20240510,173300,1054693990,6400,6400,6400,6400,3373
20240510,173200,1054693990,6400,6400,6400,6400,0
20240510,173100,1054693990,6400,6400,6400,6400,0
20240510,173000,1054693990,6400,6400,6400,6400,0
20240510,172900,1054693990,6400,6400,6400,6400,0
20240510,172800,1054693990,6400,6400,6400,6400,0
20240510,172700,1054693990,6400,6400,6400,6400,0
20240510,172600,1054693990,6400,6400,6400,6400,0
20240510,172500,1054693990,6400,6400,6400,6400,0
20240510,172400,1054693990,6400,6400,6400,6400,0
20240510,172300,1054693990,6400,6400,6400,6400,0
20240510,172200,1054693990,6400,6400,6400,6400,0
20240510,172100,1054693990,6400,6400,6400,6400,0
20240510,172000,1054693990,6400,6400,6400,6400,0
20240510,171900,1054693990,6400,6400,6400,6400,0
20240510,171800,1054693990,6400,6400,6400,6400,0
20240510,171700,1054693990,6400,6400,6400,6400,0
20240510,171600,1054693990,6400,6400,6400,6400,0
20240510,171500,1054693990,6400,6400,6400,6400,0
20240510,171400,1054693990,6400,6400,6400,6400,0
20240510,171300,1054693990,6400,6400,6400,6400,0
20240510,171200,1054693990,6400,6400,6400,6400,0
20240510,171100,1054693990,6400,6400,6400,6400,0
20240510,171000,1054693990,6400,6400,6400,6400,0
20240510,170900,1054693990,6400,6400,6400,6400,0
20240510,170800,1054693990,6400,6400,6400,6400,0
20240510,170700,1054693990,6400,6400,6400,6400,0
20240510,170600,1054693990,6400,6400,6400,6400,0
20240510,170500,1054693990,6400,6400,6400,6400,0
20240510,170400,1054693990,6400,6400,6400,6400,0
20240510,170300,1054693990,6400,6400,6400,6400,3373
20240510,170200,1054693990,6400,6400,6400,6400,0
20240510,170100,1054693990,6400,6400,6400,6400,0
20240510,170000,1054693990,6400,6400,6400,6400,0
20240510,165900,1054693990,6400,6400,6400,6400,0
20240510,165800,1054693990,6400,6400,6400,6400,0
20240510,165700,1054693990,6400,6400,6400,6400,0
20240510,165600,1054693990,6400,6400,6400,6400,0
20240510,165500,1054693990,6400,6400,6400,6400,0
20240510,165400,1054693990,6400,6400,6400,6400,0
20240510,165300,1054693990,6400,6400,6400,6400,0
20240510,165200,1054693990,6400,6400,6400,6400,0
20240510,165100,1054693990,6400,6400,6400,6400,0
20240510,165000,1054693990,6400,6400,6400,6400,0
20240510,164900,1054693990,6400,6400,6400,6400,0
20240510,164800,1054693990,6400,6400,6400,6400,0
20240510,164700,1054693990,6400,6400,6400,6400,0
20240510,164600,1054693990,6400,6400,6400,6400,0
20240510,164500,1054693990,6400,6400,6400,6400,0
20240510,164400,1054693990,6400,6400,6400,6400,0
20240510,164300,1054693990,6400,6400,6400,6400,0
20240510,164200,1054693990,6400,6400,6400,6400,0
20240510,164100,1054693990,6400,6400,6400,6400,0
20240510,164000,1054693990,6400,6400,6400,6400,0
20240510,163900,1054693990,6400,6400,6400,6400,0
20240510,163800,1054693990,6400,6400,6400,6400,0
20240510,163700,1054693990,6400,6400,6400,6400,0
20240510,163600,1054693990,6400,6400,6400,6400,0
20240510,163500,1054693990,6400,6400,6400,6400,0
20240510,163400,1054693990,6400,6400,6400,6400,0
20240510,163300,1054693990,6400,6400,6400,6400,3373
20240510,163200,1054693990,6400,6400,6400,6400,0
20240510,163100,1054693990,6400,6400,6400,6400,0
20240510,163000,1054693990,6400,6400,6400,6400,0
20240510,162900,1054693990,6400,6400,6400,6400,0
20240510,162800,1054693990,6400,6400,6400,6400,0
20240510,162700,1054693990,6400,6400,6400,6400,0
20240510,162600,1054693990,6400,6400,6400,6400,0
20240510,162500,1054693990,6400,6400,6400,6400,0
20240510,162400,1054693990,6400,6400,6400,6400,0
20240510,162300,1054693990,6400,6400,6400,6400,0
20240510,162200,1054693990,6400,6400,6400,6400,0
20240510,162100,1054693990,6400,6400,6400,6400,0
20240510,162000,1054693990,6400,6400,6400,6400,0
20240510,161900,1054693990,6400,6400,6400,6400,0
20240510,161800,1054693990,6400,6400,6400,6400,0
20240510,161700,1054693990,6400,6400,6400,6400,0
20240510,161600,1054693990,6400,6400,6400,6400,0
20240510,161500,1054693990,6400,6400,6400,6400,0
20240510,161400,1054693990,6400,6400,6400,6400,0
20240510,161300,1054693990,6400,6400,6400,6400,0
20240510,161200,1054693990,6400,6400,6400,6400,0
20240510,161100,1054693990,6400,6400,6400,6400,0
20240510,161000,1054693990,6400,6400,6400,6400,0
20240510,160900,1054693990,6400,6400,6400,6400,0
20240510,160800,1054693990,6400,6400,6400,6400,0
20240510,160700,1054693990,6400,6400,6400,6400,0
20240510,160600,1054693990,6400,6400,6400,6400,0
20240510,160500,1054693990,6400,6400,6400,6400,0
20240510,160400,1054693990,6400,6400,6400,6400,0
20240510,160300,1054693990,6400,6400,6400,6400,3373
20240510,160200,1054693990,6400,6400,6400,6400,0
20240510,160100,1054693990,6400,6400,6400,6400,0
20240510,160000,1054693990,6400,6400,6400,6400,0
20240510,155900,1054693990,6400,6400,6400,6400,0
20240510,155800,1054693990,6400,6400,6400,6400,0
20240510,155700,1054693990,6400,6400,6400,6400,0
20240510,155600,1054693990,6400,6400,6400,6400,0
20240510,155500,1054693990,6400,6400,6400,6400,0
20240510,155400,1054693990,6400,6400,6400,6400,0
20240510,155300,1054693990,6400,6400,6400,6400,0
20240510,155200,1054693990,6400,6400,6400,6400,0
20240510,155100,1054693990,6400,6400,6400,6400,0
20240510,155000,1054693990,6400,6400,6400,6400,0
20240510,154900,1054693990,6400,6400,6400,6400,0
20240510,154800,1054693990,6400,6400,6400,6400,0
20240510,154700,1054693990,6400,6400,6400,6400,0
20240510,154600,1054693990,6400,6400,6400,6400,0
20240510,154500,1054693990,6400,6400,6400,6400,0
20240510,154400,1054693990,6400,6400,6400,6400,0
20240510,154300,1054693990,6400,6400,6400,6400,0
20240510,154200,1054693990,6400,6400,6400,6400,0
20240510,154100,1054693990,6400,6400,6400,6400,0
20240510,154000,1054693990,6400,6400,6400,6400,0
20240510,153900,1054693990,6400,6400,6400,6400,0
20240510,153800,1054693990,6400,6400,6400,6400,0
20240510,153700,1054693990,6400,6400,6400,6400,0
20240510,153600,1054693990,6400,6400,6400,6400,0
20240510,153500,1054693990,6400,6400,6400,6400,0
20240510,153400,1054693990,6400,6400,6400,6400,0
20240510,153300,1054693990,6400,6400,6400,6400,3373
20240510,153200,1054693990,6400,6400,6400,6400,0
20240510,153100,1054693990,6400,6400,6400,6400,0
20240510,153000,1054693990,6400,6400,6400,6400,3373
20240510,152900,1033106790,6410,6410,6410,6410,0
20240510,152800,1033106790,6410,6410,6410,6410,0
20240510,152700,1033106790,6410,6410,6410,6410,0
20240510,152600,1033106790,6410,6410,6410,6410,0
20240510,152500,1033106790,6410,6410,6410,6410,0
20240510,152400,1033106790,6410,6410,6410,6410,0
20240510,152300,1033106790,6410,6410,6410,6410,0
20240510,152200,1033106790,6410,6410,6410,6410,0
20240510,152100,1033106790,6410,6410,6410,6410,0
20240510,152000,1033106790,6410,6410,6410,6410,0
20240510,151900,1033106790,6410,6410,6410,6410,1
20240510,151800,1033100380,6400,6400,6400,6400,635
20240510,151700,1029036380,6400,6400,6400,6400,0
20240510,151600,1029036380,6400,6410,6410,6400,290
20240510,151500,1027180330,6400,6400,6400,6400,362
20240510,151400,1024863530,6410,6410,6410,6410,0
20240510,151300,1024863530,6410,6410,6410,6410,0
20240510,151200,1024863530,6410,6410,6410,6400,958
20240510,151100,1018727420,6420,6420,6420,6420,2
20240510,151000,1018714580,6400,6410,6410,6400,4686
20240510,150900,988722810,6420,6420,6420,6410,299
20240510,150800,986803540,6430,6420,6430,6420,400
20240510,150700,984235530,6410,6410,6410,6410,10
20240510,150600,984171430,6420,6420,6420,6420,97
20240510,150500,983548690,6420,6420,6420,6420,372
20240510,150400,981160450,6420,6420,6420,6420,0
20240510,150300,981160450,6420,6420,6420,6420,2
20240510,150200,981147610,6410,6410,6410,6410,202
20240510,150100,979852790,6420,6420,6420,6420,0
20240510,150000,979852790,6420,6410,6420,6400,1411
20240510,145900,970815660,6420,6420,6420,6420,0
20240510,145800,970815660,6420,6420,6420,6420,0
20240510,145700,970815660,6420,6420,6420,6420,2
20240510,145600,970802820,6420,6410,6420,6410,101
20240510,145500,970155400,6420,6420,6420,6420,0
20240510,145400,970155400,6420,6420,6420,6420,300
20240510,145300,968229400,6420,6420,6420,6420,1
20240510,145200,968222980,6400,6410,6410,6400,950
20240510,145100,962140650,6410,6410,6410,6410,0
20240510,145000,962140650,6410,6410,6410,6410,0
20240510,144900,962140650,6410,6410,6410,6410,153
20240510,144800,961159920,6410,6410,6410,6410,2
20240510,144700,961147100,6410,6400,6410,6400,531
20240510,144600,957745620,6410,6410,6420,6410,272
20240510,144500,956001490,6410,6410,6410,6400,482
20240510,144400,952912480,6410,6420,6420,6410,954
20240510,144300,946789920,6430,6430,6430,6430,1
20240510,144200,946783490,6430,6420,6430,6420,466
20240510,144100,943791700,6420,6420,6420,6420,140
20240510,144000,942892900,6420,6420,6420,6420,0
20240510,143900,942892900,6420,6420,6420,6410,81
20240510,143800,942373080,6410,6420,6420,6410,134
20240510,143700,941513370,6410,6410,6410,6410,515
20240510,143600,938212220,6410,6410,6410,6410,0
20240510,143500,938212220,6410,6400,6410,6400,148
20240510,143400,937263550,6400,6410,6410,6400,785
20240510,143300,932239450,6410,6410,6420,6410,715
20240510,143200,927655730,6410,6410,6410,6410,0
20240510,143100,927655730,6410,6410,6410,6410,0
20240510,143000,927655730,6410,6410,6410,6410,40
20240510,142900,927399330,6430,6420,6430,6420,100
20240510,142800,926757080,6420,6420,6420,6420,40
20240510,142700,926500280,6430,6430,6430,6430,1
20240510,142600,926493850,6430,6430,6430,6430,1
20240510,142500,926487420,6430,6430,6430,6430,0
20240510,142400,926487420,6430,6430,6430,6430,0
20240510,142300,926487420,6430,6430,6430,6430,31
20240510,142200,926288090,6430,6430,6430,6430,47
20240510,142100,925985880,6430,6430,6430,6430,0
20240510,142000,925985880,6430,6430,6430,6430,0
20240510,141900,925985880,6430,6430,6430,6430,0
20240510,141800,925985880,6430,6420,6430,6400,653
20240510,141700,921802520,6420,6420,6420,6420,0
20240510,141600,921802520,6420,6420,6420,6420,205
20240510,141500,920486420,6420,6430,6430,6420,136
20240510,141400,919613200,6420,6420,6420,6420,1195
20240510,141300,911941300,6420,6420,6420,6420,772
20240510,141200,906985060,6420,6420,6420,6420,0
20240510,141100,906985060,6420,6420,6420,6420,357
20240510,141000,904693120,6420,6420,6420,6420,3
20240510,140900,904673860,6420,6420,6420,6420,1083
20240510,140800,897721000,6420,6420,6420,6420,0
20240510,140700,897721000,6420,6420,6420,6420,0
20240510,140600,897721000,6420,6420,6420,6420,1
20240510,140500,897714580,6420,6420,6420,6420,0
20240510,140400,897714580,6420,6420,6420,6420,24
20240510,140300,897560500,6420,6420,6420,6420,0
20240510,140200,897560500,6420,6420,6420,6420,30
20240510,140100,897367900,6420,6420,6420,6420,1
20240510,140000,897361480,6400,6400,6400,6400,0
20240510,135900,897361480,6400,6400,6400,6400,0
20240510,135800,897361480,6400,6420,6420,6400,647
20240510,135700,893216440,6400,6420,6420,6400,1030
20240510,135600,886623840,6400,6400,6400,6400,0
20240510,135500,886623840,6400,6400,6400,6400,0
20240510,135400,886623840,6400,6400,6400,6400,4
20240510,135300,886598240,6400,6400,6400,6400,0
20240510,135200,886598240,6400,6400,6400,6400,0
20240510,135100,886598240,6400,6400,6400,6400,0
20240510,135000,886598240,6400,6410,6410,6400,33
20240510,134900,886386850,6430,6430,6430,6430,3
20240510,134800,886367560,6440,6440,6440,6440,0
20240510,134700,886367560,6440,6440,6440,6440,0
20240510,134600,886367560,6440,6440,6440,6440,0
20240510,134500,886367560,6440,6440,6440,6440,0
20240510,134400,886367560,6440,6440,6440,6440,0
20240510,134300,886367560,6440,6440,6440,6440,0
20240510,134200,886367560,6440,6440,6440,6440,0
20240510,134100,886367560,6440,6440,6440,6440,1
20240510,134000,886361120,6440,6440,6440,6440,0
20240510,133900,886361120,6440,6440,6440,6440,0
20240510,133800,886361120,6440,6440,6440,6440,0
20240510,133700,886361120,6440,6430,6440,6410,1454
20240510,133600,877013490,6430,6430,6430,6430,0
20240510,133500,877013490,6430,6430,6430,6430,7
20240510,133400,876968480,6420,6420,6420,6420,77
20240510,133300,876474140,6420,6420,6420,6420,48
20240510,133200,876165980,6420,6420,6420,6420,1
20240510,133100,876159560,6410,6410,6410,6410,1149
20240510,133000,868794470,6400,6400,6400,6400,0
20240510,132900,868794470,6400,6410,6410,6400,601
20240510,132800,864943070,6410,6410,6410,6410,31
20240510,132700,864744360,6400,6400,6400,6400,2651
20240510,132600,847777960,6400,6400,6400,6400,10
20240510,132500,847713960,6400,6400,6400,6400,0
20240510,132400,847713960,6400,6400,6400,6400,124
20240510,132300,846920360,6400,6400,6400,6400,0
20240510,132200,846920360,6400,6390,6400,6390,66
20240510,132100,846498160,6390,6390,6390,6390,2000
20240510,132000,833718160,6390,6380,6390,6380,36
20240510,131900,833488470,6390,6390,6390,6390,0
20240510,131800,833488470,6390,6390,6390,6390,1
20240510,131700,833482080,6370,6370,6370,6370,0
20240510,131600,833482080,6370,6370,6370,6370,1064
20240510,131500,826704400,6370,6380,6380,6370,1928
20240510,131400,814406130,6380,6380,6380,6380,120
20240510,131300,813640530,6380,6380,6380,6370,442
20240510,131200,810821240,6380,6380,6380,6380,10
20240510,131100,810757440,6380,6380,6380,6380,10
20240510,131000,810693640,6380,6380,6380,6380,16
20240510,130900,810591560,6370,6390,6390,6370,3583
20240510,130800,787737340,6390,6390,6390,6390,0
20240510,130700,787737340,6390,6390,6390,6390,1
20240510,130600,787730950,6390,6380,6390,6380,416
20240510,130500,785076830,6390,6390,6390,6380,176
20240510,130400,783952690,6390,6390,6390,6390,0
20240510,130300,783952690,6390,6390,6390,6380,1145
20240510,130200,776637340,6390,6390,6390,6390,5
20240510,130100,776605390,6390,6390,6390,6390,42
20240510,130000,776337010,6390,6390,6390,6390,0
20240510,125900,776337010,6390,6390,6390,6390,135
20240510,125800,775474360,6390,6390,6390,6390,1
20240510,125700,775467970,6390,6390,6390,6390,10
20240510,125600,775404070,6390,6390,6390,6390,0
20240510,125500,775404070,6390,6390,6390,6390,10
20240510,125400,775340170,6390,6390,6390,6390,0
20240510,125300,775340170,6390,6390,6390,6390,0
20240510,125200,775340170,6390,6390,6390,6390,21
20240510,125100,775205980,6380,6380,6380,6380,100
20240510,125000,774567980,6400,6390,6400,6390,2
20240510,124900,774555190,6390,6390,6390,6390,0
20240510,124800,774555190,6390,6390,6390,6390,60
20240510,124700,774171790,6390,6390,6390,6390,11
20240510,124600,774101500,6390,6390,6390,6390,0
20240510,124500,774101500,6390,6400,6400,6390,519
20240510,124400,770785020,6400,6400,6400,6400,20
20240510,124300,770657020,6400,6400,6400,6400,5
20240510,124200,770625020,6400,6400,6400,6400,4
20240510,124100,770599420,6390,6400,6400,6390,41
20240510,124000,770337320,6400,6400,6400,6400,52
20240510,123900,770004520,6400,6400,6400,6400,250
20240510,123800,768404520,6400,6400,6400,6400,0
20240510,123700,768404520,6400,6400,6400,6400,0
20240510,123600,768404520,6400,6400,6400,6400,5
20240510,123500,768372520,6400,6400,6400,6400,163
20240510,123400,767329320,6400,6390,6400,6390,16
20240510,123300,767227020,6380,6380,6380,6370,1046
20240510,123200,760554470,6380,6380,6380,6380,0
20240510,123100,760554470,6380,6380,6380,6380,270
20240510,123000,758831870,6380,6380,6380,6380,150
20240510,122900,757874870,6380,6380,6380,6380,164
20240510,122800,756828550,6400,6380,6400,6380,160
20240510,122700,755807550,6390,6390,6390,6390,0
20240510,122600,755807550,6390,6390,6390,6390,9
20240510,122500,755750040,6390,6390,6390,6390,1
20240510,122400,755743650,6390,6390,6390,6390,13
20240510,122300,755660580,6370,6400,6400,6370,11966
20240510,122200,679287380,6400,6400,6400,6390,580
20240510,122100,675580760,6390,6390,6390,6390,0
20240510,122000,675580760,6390,6400,6400,6390,159
20240510,121900,674563750,6400,6400,6400,6400,1
20240510,121800,674557350,6400,6400,6400,6400,780
20240510,121700,669565350,6400,6400,6400,6400,0
20240510,121600,669565350,6400,6400,6400,6400,239
20240510,121500,668035750,6400,6400,6400,6400,51
20240510,121400,667709350,6400,6400,6400,6400,9
20240510,121300,667651750,6400,6400,6400,6400,171
20240510,121200,666557350,6390,6400,6400,6390,529
20240510,121100,663175990,6400,6390,6400,6390,59
20240510,121000,662798970,6400,6400,6400,6390,386
20240510,120900,660329260,6400,6400,6400,6400,80
20240510,120800,659817260,6390,6400,6400,6390,172
20240510,120700,658717180,6400,6400,6400,6390,3504
20240510,120600,636294120,6400,6400,6400,6400,210
20240510,120500,634950120,6400,6400,6400,6400,8
20240510,120400,634898920,6400,6400,6400,6400,7
20240510,120300,634854120,6400,6400,6400,6400,0
20240510,120200,634854120,6400,6400,6400,6400,0
20240510,120100,634854120,6400,6400,6400,6400,20
20240510,120000,634726120,6400,6400,6400,6400,10
20240510,115900,634662120,6400,6400,6400,6400,1
20240510,115800,634655720,6400,6400,6400,6400,4
20240510,115700,634630120,6390,6390,6390,6390,50
20240510,115600,634310620,6400,6400,6400,6400,20
20240510,115500,634182620,6400,6390,6400,6390,348
20240510,115400,631955430,6400,6400,6400,6400,373
20240510,115300,629568230,6400,6400,6400,6400,109
20240510,115200,628870630,6400,6400,6400,6400,0
20240510,115100,628870630,6400,6400,6400,6400,0
20240510,115000,628870630,6400,6400,6400,6400,0
20240510,114900,628870630,6400,6400,6400,6390,374
20240510,114800,626477660,6400,6400,6400,6400,210
20240510,114700,625133660,6390,6400,6400,6390,370
20240510,114600,622766260,6390,6390,6390,6390,0
20240510,114500,622766260,6390,6390,6390,6390,439
20240510,114400,619961050,6400,6400,6400,6390,439
20240510,114300,617152490,6400,6400,6400,6400,0
20240510,114200,617152490,6400,6400,6400,6400,50
20240510,114100,616832490,6410,6410,6410,6410,3
20240510,114000,616813260,6410,6410,6410,6410,1
20240510,113900,616806850,6400,6400,6400,6400,16
20240510,113800,616704450,6390,6390,6390,6390,0
20240510,113700,616704450,6390,6390,6390,6390,156
20240510,113600,615707610,6390,6390,6390,6390,0
20240510,113500,615707610,6390,6400,6400,6390,1562
20240510,113400,605725270,6400,6400,6400,6390,1360
20240510,113300,597028330,6390,6390,6390,6390,0
20240510,113200,597028330,6390,6390,6400,6390,765
20240510,113100,592134980,6390,6400,6400,6390,101
20240510,113000,591489580,6390,6390,6390,6390,10
20240510,112900,591425680,6390,6390,6390,6380,648
20240510,112800,587285870,6400,6400,6400,6400,0
20240510,112700,587285870,6400,6400,6400,6400,0
20240510,112600,587285870,6400,6400,6400,6400,0
20240510,112500,587285870,6400,6390,6400,6390,275
20240510,112400,585528510,6390,6390,6390,6390,1074
20240510,112300,578665650,6390,6390,6390,6390,1
20240510,112200,578659260,6400,6400,6400,6390,9509
20240510,112100,517809910,6400,6410,6410,6400,618
20240510,112000,513854610,6410,6410,6410,6400,817
20240510,111900,508624920,6410,6410,6410,6410,10
20240510,111800,508560820,6410,6410,6410,6410,67
20240510,111700,508131350,6410,6410,6410,6410,33
20240510,111600,507919820,6400,6400,6400,6400,0
20240510,111500,507919820,6400,6410,6410,6400,7333
20240510,111400,460918660,6420,6420,6420,6420,0
20240510,111300,460918660,6420,6420,6420,6420,100
20240510,111200,460276660,6420,6420,6420,6420,3
20240510,111100,460257400,6420,6420,6420,6420,0
20240510,111000,460257400,6420,6420,6420,6420,5
20240510,110900,460225300,6410,6410,6410,6410,0
20240510,110800,460225300,6410,6420,6420,6410,314
20240510,110700,458210150,6420,6420,6420,6420,71
20240510,110600,457754330,6420,6420,6420,6420,0
20240510,110500,457754330,6420,6420,6420,6420,71
20240510,110400,457298510,6410,6420,6420,6410,1189
20240510,110300,449667020,6410,6420,6420,6410,227
20240510,110200,448211940,6430,6430,6430,6410,1201
20240510,110100,440501340,6430,6430,6430,6430,10
20240510,110000,440437040,6430,6430,6430,6410,1191
20240510,105900,432791660,6420,6420,6420,6420,0
20240510,105800,432791660,6420,6420,6420,6420,0
20240510,105700,432791660,6420,6420,6420,6420,0
20240510,105600,432791660,6420,6420,6420,6420,5
20240510,105500,432759560,6420,6420,6420,6420,10
20240510,105400,432695360,6420,6420,6420,6420,440
20240510,105300,429870560,6420,6430,6430,6420,261
20240510,105200,428192940,6430,6430,6430,6430,40
20240510,105100,427935740,6430,6430,6430,6430,7
20240510,105000,427890730,6420,6420,6420,6420,100
20240510,104900,427248730,6420,6420,6420,6420,31
20240510,104800,427049710,6420,6430,6430,6420,62
20240510,104700,426651360,6420,6420,6420,6420,490
20240510,104600,423505560,6430,6430,6430,6430,0
20240510,104500,423505560,6430,6430,6430,6430,20
20240510,104400,423376960,6430,6420,6430,6420,277
20240510,104300,421597700,6430,6430,6430,6430,48
20240510,104200,421289060,6420,6420,6420,6420,2
20240510,104100,421276220,6420,6420,6420,6420,20
20240510,104000,421147820,6420,6420,6420,6420,0
20240510,103900,421147820,6420,6420,6420,6420,300
20240510,103800,419221820,6420,6420,6420,6420,0
20240510,103700,419221820,6420,6420,6420,6420,0
20240510,103600,419221820,6420,6420,6420,6420,2
20240510,103500,419208980,6420,6420,6420,6420,0
20240510,103400,419208980,6420,6420,6420,6420,10
20240510,103300,419144780,6420,6420,6420,6420,200
20240510,103200,417860780,6420,6420,6430,6420,747
20240510,103100,413063740,6420,6420,6430,6420,332
20240510,103000,410929380,6420,6420,6420,6420,49
20240510,102900,410614800,6420,6420,6420,6420,150
20240510,102800,409651800,6420,6420,6420,6410,2443
20240510,102700,393980470,6420,6420,6420,6420,2
20240510,102600,393967630,6420,6420,6420,6420,100
20240510,102500,393325630,6420,6420,6420,6420,80
20240510,102400,392812030,6420,6420,6420,6420,0
20240510,102300,392812030,6420,6420,6420,6420,26
20240510,102200,392645110,6420,6420,6420,6420,0
20240510,102100,392645110,6420,6410,6420,6410,365
20240510,102000,390305360,6410,6410,6410,6410,2685
20240510,101900,373094510,6440,6440,6440,6440,0
20240510,101800,373094510,6440,6440,6440,6440,0
20240510,101700,373094510,6440,6430,6440,6410,1233
20240510,101600,365178260,6430,6420,6440,6420,3763
20240510,101500,340959720,6420,6420,6420,6420,500
20240510,101400,337749720,6420,6430,6430,6420,898
20240510,101300,331976150,6440,6440,6440,6440,3
20240510,101200,331956830,6440,6440,6440,6440,2
20240510,101100,331943950,6440,6430,6440,6430,152
20240510,101000,330966370,6440,6440,6440,6440,9
20240510,100900,330908410,6440,6440,6440,6440,60
20240510,100800,330522010,6440,6440,6440,6440,46
20240510,100700,330225770,6460,6460,6460,6460,3
20240510,100600,330206390,6460,6460,6460,6460,1
20240510,100500,330199930,6470,6470,6470,6470,0
20240510,100400,330199930,6470,6470,6470,6470,0
20240510,100300,330199930,6470,6460,6470,6420,12970
20240510,100200,246779630,6460,6460,6460,6460,30
20240510,100100,246585830,6460,6460,6460,6450,3228
20240510,100000,225764610,6460,6460,6460,6460,155
20240510,095900,224763310,6450,6460,6460,6450,267
20240510,095800,223039120,6460,6460,6460,6460,693
20240510,095700,218562340,6460,6460,6460,6460,21
20240510,095600,218426680,6460,6460,6460,6460,0
20240510,095500,218426680,6460,6460,6460,6460,1
20240510,095400,218420220,6460,6460,6460,6460,10
20240510,095300,218355620,6460,6450,6460,6450,60
20240510,095200,217968520,6460,6460,6460,6460,0
20240510,095100,217968520,6460,6460,6460,6460,80
20240510,095000,217451720,6450,6460,6460,6450,711
20240510,094900,212860800,6470,6470,6470,6470,62
20240510,094800,212459660,6460,6460,6460,6460,100
20240510,094700,211813660,6470,6470,6470,6470,139
20240510,094600,210914330,6460,6460,6460,6460,250
20240510,094500,209299330,6450,6450,6450,6450,0
20240510,094400,209299330,6450,6470,6470,6450,1606
20240510,094300,198921950,6450,6450,6450,6450,0
20240510,094200,198921950,6450,6460,6460,6450,1603
20240510,094100,188579490,6450,6460,6460,6450,277
20240510,094000,186792260,6470,6470,6470,6470,0
20240510,093900,186792260,6470,6470,6470,6470,25
20240510,093800,186630510,6470,6470,6470,6470,0
20240510,093700,186630510,6470,6470,6470,6470,17
20240510,093600,186520520,6460,6460,6460,6460,0
20240510,093500,186520520,6460,6460,6460,6460,173
20240510,093400,185402940,6450,6460,6470,6450,1357
20240510,093300,176627860,6460,6460,6460,6460,10
20240510,093200,176563260,6460,6460,6460,6450,404
20240510,093100,173954310,6460,6450,6460,6450,1188
20240510,093000,166289510,6450,6450,6450,6450,108
20240510,092900,165592910,6440,6440,6440,6440,1178
20240510,092800,158006590,6440,6440,6440,6440,13
20240510,092700,157922870,6430,6440,6440,6430,5742
20240510,092600,120998750,6450,6450,6450,6440,650
20240510,092500,116811910,6450,6440,6450,6430,6150
20240510,092400,77169410,6430,6450,6450,6430,750
20240510,092300,72343890,6430,6440,6440,6430,728
20240510,092200,67656480,6440,6440,6440,6440,394
20240510,092100,65119120,6440,6450,6450,6440,1133
20240510,092000,57812790,6450,6460,6460,6450,1593
20240510,091900,47523910,6450,6460,6460,6450,807
20240510,091800,42311250,6460,6460,6460,6460,39
20240510,091700,42059310,6470,6470,6470,6470,1
20240510,091600,42052840,6470,6480,6480,6470,11
20240510,091500,41981660,6460,6460,6460,6460,476
20240510,091400,38906700,6460,6460,6460,6460,51
20240510,091300,38577240,6460,6460,6460,6460,466
20240510,091200,35566880,6460,6480,6480,6460,21
20240510,091100,35431200,6480,6480,6480,6480,300
20240510,091000,33487200,6480,6470,6480,6470,944
20240510,090900,27379470,6470,6470,6470,6470,4
20240510,090800,27353590,6470,6470,6470,6470,1
20240510,090700,27347120,6450,6470,6470,6450,1015
20240510,090600,20781900,6470,6460,6470,6460,82
20240510,090500,20251870,6460,6460,6460,6460,289
20240510,090400,18384930,6460,6460,6460,6460,182
20240510,090300,17209210,6450,6460,6460,6450,164
20240510,090200,16150340,6450,6450,6450,6450,97
20240510,090100,15524690,6430,6450,6450,6430,1381
20240510,090000,6633250,6450,6440,6450,6440,1030