KissMeData/080720/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195100,178022130,6220,6220,6220,6220,2001
20240510,195000,178022130,6220,6220,6220,6220,0
20240510,194900,178022130,6220,6220,6220,6220,0
20240510,194800,178022130,6220,6220,6220,6220,0
20240510,194700,178022130,6220,6220,6220,6220,0
20240510,194600,178022130,6220,6220,6220,6220,0
20240510,194500,178022130,6220,6220,6220,6220,0
20240510,194400,178022130,6220,6220,6220,6220,0
20240510,194300,178022130,6220,6220,6220,6220,0
20240510,194200,178022130,6220,6220,6220,6220,0
20240510,194100,178022130,6220,6220,6220,6220,0
20240510,194000,178022130,6220,6220,6220,6220,0
20240510,193900,178022130,6220,6220,6220,6220,0
20240510,193800,178022130,6220,6220,6220,6220,0
20240510,193700,178022130,6220,6220,6220,6220,0
20240510,193600,178022130,6220,6220,6220,6220,0
20240510,193500,178022130,6220,6220,6220,6220,0
20240510,193400,178022130,6220,6220,6220,6220,0
20240510,193300,178022130,6220,6220,6220,6220,0
20240510,193200,178022130,6220,6220,6220,6220,0
20240510,193100,178022130,6220,6220,6220,6220,0
20240510,193000,178022130,6220,6220,6220,6220,0
20240510,192900,178022130,6220,6220,6220,6220,0
20240510,192800,178022130,6220,6220,6220,6220,0
20240510,192700,178022130,6220,6220,6220,6220,0
20240510,192600,178022130,6220,6220,6220,6220,0
20240510,192500,178022130,6220,6220,6220,6220,0
20240510,192400,178022130,6220,6220,6220,6220,0
20240510,192300,178022130,6220,6220,6220,6220,0
20240510,192200,178022130,6220,6220,6220,6220,0
20240510,192100,178022130,6220,6220,6220,6220,2001
20240510,192000,178022130,6220,6220,6220,6220,0
20240510,191900,178022130,6220,6220,6220,6220,0
20240510,191800,178022130,6220,6220,6220,6220,0
20240510,191700,178022130,6220,6220,6220,6220,0
20240510,191600,178022130,6220,6220,6220,6220,0
20240510,191500,178022130,6220,6220,6220,6220,0
20240510,191400,178022130,6220,6220,6220,6220,0
20240510,191300,178022130,6220,6220,6220,6220,0
20240510,191200,178022130,6220,6220,6220,6220,0
20240510,191100,178022130,6220,6220,6220,6220,0
20240510,191000,178022130,6220,6220,6220,6220,0
20240510,190900,178022130,6220,6220,6220,6220,0
20240510,190800,178022130,6220,6220,6220,6220,0
20240510,190700,178022130,6220,6220,6220,6220,0
20240510,190600,178022130,6220,6220,6220,6220,0
20240510,190500,178022130,6220,6220,6220,6220,0
20240510,190400,178022130,6220,6220,6220,6220,0
20240510,190300,178022130,6220,6220,6220,6220,0
20240510,190200,178022130,6220,6220,6220,6220,0
20240510,190100,178022130,6220,6220,6220,6220,0
20240510,190000,178022130,6220,6220,6220,6220,0
20240510,185900,178022130,6220,6220,6220,6220,0
20240510,185800,178022130,6220,6220,6220,6220,0
20240510,185700,178022130,6220,6220,6220,6220,0
20240510,185600,178022130,6220,6220,6220,6220,0
20240510,185500,178022130,6220,6220,6220,6220,0
20240510,185400,178022130,6220,6220,6220,6220,0
20240510,185300,178022130,6220,6220,6220,6220,0
20240510,185200,178022130,6220,6220,6220,6220,0
20240510,185100,178022130,6220,6220,6220,6220,2001
20240510,185000,178022130,6220,6220,6220,6220,0
20240510,184900,178022130,6220,6220,6220,6220,0
20240510,184800,178022130,6220,6220,6220,6220,0
20240510,184700,178022130,6220,6220,6220,6220,0
20240510,184600,178022130,6220,6220,6220,6220,0
20240510,184500,178022130,6220,6220,6220,6220,0
20240510,184400,178022130,6220,6220,6220,6220,0
20240510,184300,178022130,6220,6220,6220,6220,0
20240510,184200,178022130,6220,6220,6220,6220,0
20240510,184100,178022130,6220,6220,6220,6220,0
20240510,184000,178022130,6220,6220,6220,6220,0
20240510,183900,178022130,6220,6220,6220,6220,0
20240510,183800,178022130,6220,6220,6220,6220,0
20240510,183700,178022130,6220,6220,6220,6220,0
20240510,183600,178022130,6220,6220,6220,6220,0
20240510,183500,178022130,6220,6220,6220,6220,0
20240510,183400,178022130,6220,6220,6220,6220,0
20240510,183300,178022130,6220,6220,6220,6220,0
20240510,183200,178022130,6220,6220,6220,6220,0
20240510,183100,178022130,6220,6220,6220,6220,0
20240510,183000,178022130,6220,6220,6220,6220,0
20240510,182900,178022130,6220,6220,6220,6220,0
20240510,182800,178022130,6220,6220,6220,6220,0
20240510,182700,178022130,6220,6220,6220,6220,0
20240510,182600,178022130,6220,6220,6220,6220,0
20240510,182500,178022130,6220,6220,6220,6220,0
20240510,182400,178022130,6220,6220,6220,6220,0
20240510,182300,178022130,6220,6220,6220,6220,0
20240510,182200,178022130,6220,6220,6220,6220,0
20240510,182100,178022130,6220,6220,6220,6220,2001
20240510,182000,178022130,6220,6220,6220,6220,0
20240510,181900,178022130,6220,6220,6220,6220,0
20240510,181800,178022130,6220,6220,6220,6220,0
20240510,181700,178022130,6220,6220,6220,6220,0
20240510,181600,178022130,6220,6220,6220,6220,0
20240510,181500,178022130,6220,6220,6220,6220,0
20240510,181400,178022130,6220,6220,6220,6220,0
20240510,181300,178022130,6220,6220,6220,6220,0
20240510,181200,178022130,6220,6220,6220,6220,0
20240510,181100,178022130,6220,6220,6220,6220,0
20240510,181000,178022130,6220,6220,6220,6220,0
20240510,180900,178022130,6220,6220,6220,6220,0
20240510,180800,178022130,6220,6220,6220,6220,0
20240510,180700,178022130,6220,6220,6220,6220,0
20240510,180600,178022130,6220,6220,6220,6220,0
20240510,180500,178022130,6220,6220,6220,6220,0
20240510,180400,178022130,6220,6220,6220,6220,0
20240510,180300,178022130,6220,6220,6220,6220,0
20240510,180200,178022130,6220,6220,6220,6220,0
20240510,180100,178022130,6220,6220,6220,6220,0
20240510,180000,178022130,6220,6220,6220,6220,0
20240510,175900,178022130,6220,6220,6220,6220,0
20240510,175800,178022130,6220,6220,6220,6220,0
20240510,175700,178022130,6220,6220,6220,6220,0
20240510,175600,178022130,6220,6220,6220,6220,0
20240510,175500,178022130,6220,6220,6220,6220,0
20240510,175400,178022130,6220,6220,6220,6220,0
20240510,175300,178022130,6220,6220,6220,6220,0
20240510,175200,178022130,6220,6220,6220,6220,0
20240510,175100,178022130,6220,6220,6220,6220,2001
20240510,175000,178022130,6220,6220,6220,6220,0
20240510,174900,178022130,6220,6220,6220,6220,0
20240510,174800,178022130,6220,6220,6220,6220,0
20240510,174700,178022130,6220,6220,6220,6220,0
20240510,174600,178022130,6220,6220,6220,6220,0
20240510,174500,178022130,6220,6220,6220,6220,0
20240510,174400,178022130,6220,6220,6220,6220,0
20240510,174300,178022130,6220,6220,6220,6220,0
20240510,174200,178022130,6220,6220,6220,6220,0
20240510,174100,178022130,6220,6220,6220,6220,0
20240510,174000,178022130,6220,6220,6220,6220,0
20240510,173900,178022130,6220,6220,6220,6220,0
20240510,173800,178022130,6220,6220,6220,6220,0
20240510,173700,178022130,6220,6220,6220,6220,0
20240510,173600,178022130,6220,6220,6220,6220,0
20240510,173500,178022130,6220,6220,6220,6220,0
20240510,173400,178022130,6220,6220,6220,6220,0
20240510,173300,178022130,6220,6220,6220,6220,0
20240510,173200,178022130,6220,6220,6220,6220,0
20240510,173100,178022130,6220,6220,6220,6220,0
20240510,173000,178022130,6220,6220,6220,6220,0
20240510,172900,178022130,6220,6220,6220,6220,0
20240510,172800,178022130,6220,6220,6220,6220,0
20240510,172700,178022130,6220,6220,6220,6220,0
20240510,172600,178022130,6220,6220,6220,6220,0
20240510,172500,178022130,6220,6220,6220,6220,0
20240510,172400,178022130,6220,6220,6220,6220,0
20240510,172300,178022130,6220,6220,6220,6220,0
20240510,172200,178022130,6220,6220,6220,6220,0
20240510,172100,178022130,6220,6220,6220,6220,2001
20240510,172000,178022130,6220,6220,6220,6220,0
20240510,171900,178022130,6220,6220,6220,6220,0
20240510,171800,178022130,6220,6220,6220,6220,0
20240510,171700,178022130,6220,6220,6220,6220,0
20240510,171600,178022130,6220,6220,6220,6220,0
20240510,171500,178022130,6220,6220,6220,6220,0
20240510,171400,178022130,6220,6220,6220,6220,0
20240510,171300,178022130,6220,6220,6220,6220,0
20240510,171200,178022130,6220,6220,6220,6220,0
20240510,171100,178022130,6220,6220,6220,6220,0
20240510,171000,178022130,6220,6220,6220,6220,0
20240510,170900,178022130,6220,6220,6220,6220,0
20240510,170800,178022130,6220,6220,6220,6220,0
20240510,170700,178022130,6220,6220,6220,6220,0
20240510,170600,178022130,6220,6220,6220,6220,0
20240510,170500,178022130,6220,6220,6220,6220,0
20240510,170400,178022130,6220,6220,6220,6220,0
20240510,170300,178022130,6220,6220,6220,6220,0
20240510,170200,178022130,6220,6220,6220,6220,0
20240510,170100,178022130,6220,6220,6220,6220,0
20240510,170000,178022130,6220,6220,6220,6220,0
20240510,165900,178022130,6220,6220,6220,6220,0
20240510,165800,178022130,6220,6220,6220,6220,0
20240510,165700,178022130,6220,6220,6220,6220,0
20240510,165600,178022130,6220,6220,6220,6220,0
20240510,165500,178022130,6220,6220,6220,6220,0
20240510,165400,178022130,6220,6220,6220,6220,0
20240510,165300,178022130,6220,6220,6220,6220,0
20240510,165200,178022130,6220,6220,6220,6220,0
20240510,165100,178022130,6220,6220,6220,6220,2001
20240510,165000,178022130,6220,6220,6220,6220,0
20240510,164900,178022130,6220,6220,6220,6220,0
20240510,164800,178022130,6220,6220,6220,6220,0
20240510,164700,178022130,6220,6220,6220,6220,0
20240510,164600,178022130,6220,6220,6220,6220,0
20240510,164500,178022130,6220,6220,6220,6220,0
20240510,164400,178022130,6220,6220,6220,6220,0
20240510,164300,178022130,6220,6220,6220,6220,0
20240510,164200,178022130,6220,6220,6220,6220,0
20240510,164100,178022130,6220,6220,6220,6220,0
20240510,164000,178022130,6220,6220,6220,6220,0
20240510,163900,178022130,6220,6220,6220,6220,0
20240510,163800,178022130,6220,6220,6220,6220,0
20240510,163700,178022130,6220,6220,6220,6220,0
20240510,163600,178022130,6220,6220,6220,6220,0
20240510,163500,178022130,6220,6220,6220,6220,0
20240510,163400,178022130,6220,6220,6220,6220,0
20240510,163300,178022130,6220,6220,6220,6220,0
20240510,163200,178022130,6220,6220,6220,6220,0
20240510,163100,178022130,6220,6220,6220,6220,0
20240510,163000,178022130,6220,6220,6220,6220,0
20240510,162900,178022130,6220,6220,6220,6220,0
20240510,162800,178022130,6220,6220,6220,6220,0
20240510,162700,178022130,6220,6220,6220,6220,0
20240510,162600,178022130,6220,6220,6220,6220,0
20240510,162500,178022130,6220,6220,6220,6220,0
20240510,162400,178022130,6220,6220,6220,6220,0
20240510,162300,178022130,6220,6220,6220,6220,0
20240510,162200,178022130,6220,6220,6220,6220,0
20240510,162100,178022130,6220,6220,6220,6220,2001
20240510,162000,178022130,6220,6220,6220,6220,0
20240510,161900,178022130,6220,6220,6220,6220,0
20240510,161800,178022130,6220,6220,6220,6220,0
20240510,161700,178022130,6220,6220,6220,6220,0
20240510,161600,178022130,6220,6220,6220,6220,0
20240510,161500,178022130,6220,6220,6220,6220,0
20240510,161400,178022130,6220,6220,6220,6220,0
20240510,161300,178022130,6220,6220,6220,6220,0
20240510,161200,178022130,6220,6220,6220,6220,0
20240510,161100,178022130,6220,6220,6220,6220,0
20240510,161000,178022130,6220,6220,6220,6220,0
20240510,160900,178022130,6220,6220,6220,6220,0
20240510,160800,178022130,6220,6220,6220,6220,0
20240510,160700,178022130,6220,6220,6220,6220,0
20240510,160600,178022130,6220,6220,6220,6220,0
20240510,160500,178022130,6220,6220,6220,6220,0
20240510,160400,178022130,6220,6220,6220,6220,0
20240510,160300,178022130,6220,6220,6220,6220,0
20240510,160200,178022130,6220,6220,6220,6220,0
20240510,160100,178022130,6220,6220,6220,6220,0
20240510,160000,178022130,6220,6220,6220,6220,0
20240510,155900,178022130,6220,6220,6220,6220,0
20240510,155800,178022130,6220,6220,6220,6220,0
20240510,155700,178022130,6220,6220,6220,6220,0
20240510,155600,178022130,6220,6220,6220,6220,0
20240510,155500,178022130,6220,6220,6220,6220,0
20240510,155400,178022130,6220,6220,6220,6220,0
20240510,155300,178022130,6220,6220,6220,6220,0
20240510,155200,178022130,6220,6220,6220,6220,0
20240510,155100,178022130,6220,6220,6220,6220,2001
20240510,155000,178022130,6220,6220,6220,6220,0
20240510,154900,178022130,6220,6220,6220,6220,0
20240510,154800,178022130,6220,6220,6220,6220,0
20240510,154700,178022130,6220,6220,6220,6220,0
20240510,154600,178022130,6220,6220,6220,6220,0
20240510,154500,178022130,6220,6220,6220,6220,0
20240510,154400,178022130,6220,6220,6220,6220,0
20240510,154300,178022130,6220,6220,6220,6220,0
20240510,154200,178022130,6220,6220,6220,6220,0
20240510,154100,178022130,6220,6220,6220,6220,0
20240510,154000,178022130,6220,6220,6220,6220,0
20240510,153900,178022130,6220,6220,6220,6220,0
20240510,153800,178022130,6220,6220,6220,6220,0
20240510,153700,178022130,6220,6220,6220,6220,0
20240510,153600,178022130,6220,6220,6220,6220,0
20240510,153500,178022130,6220,6220,6220,6220,0
20240510,153400,178022130,6220,6220,6220,6220,0
20240510,153300,178022130,6220,6220,6220,6220,0
20240510,153200,178022130,6220,6220,6220,6220,0
20240510,153100,178022130,6220,6220,6220,6220,0
20240510,153000,178022130,6220,6220,6220,6220,2001
20240510,152900,165575910,6200,6200,6200,6200,0
20240510,152800,165575910,6200,6200,6200,6200,0
20240510,152700,165575910,6200,6200,6200,6200,0
20240510,152600,165575910,6200,6200,6200,6200,0
20240510,152500,165575910,6200,6200,6200,6200,0
20240510,152400,165575910,6200,6200,6200,6200,0
20240510,152300,165575910,6200,6200,6200,6200,0
20240510,152200,165575910,6200,6200,6200,6200,0
20240510,152100,165575910,6200,6200,6200,6200,0
20240510,152000,165575910,6200,6200,6200,6200,0
20240510,151900,165575910,6200,6200,6200,6200,6
20240510,151800,165538710,6200,6220,6220,6200,113
20240510,151700,164837150,6220,6210,6220,6210,31
20240510,151600,164644370,6210,6220,6220,6210,140
20240510,151500,163774700,6210,6220,6220,6210,39
20240510,151400,163532250,6220,6200,6220,6200,17
20240510,151300,163426550,6200,6200,6220,6200,213
20240510,151200,162105930,6200,6200,6200,6200,750
20240510,151100,157455930,6220,6230,6230,6220,12
20240510,151000,157381270,6230,6210,6230,6210,38
20240510,150900,157145130,6220,6220,6220,6210,112
20240510,150800,156448510,6220,6230,6230,6220,15
20240510,150700,156355160,6220,6220,6220,6220,20
20240510,150600,156230760,6220,6240,6240,6220,94
20240510,150500,155644660,6230,6240,6240,6230,6
20240510,150400,155607230,6230,6230,6230,6230,1
20240510,150300,155601000,6240,6240,6240,6240,0
20240510,150200,155601000,6240,6230,6240,6230,30
20240510,150100,155413900,6230,6230,6230,6220,106
20240510,150000,154753620,6230,6230,6230,6230,70
20240510,145900,154317520,6230,6220,6230,6220,407
20240510,145800,151783330,6220,6230,6230,6220,133
20240510,145700,150956020,6220,6210,6220,6210,129
20240510,145600,150153660,6230,6230,6230,6230,0
20240510,145500,150153660,6230,6230,6230,6230,0
20240510,145400,150153660,6230,6230,6230,6230,0
20240510,145300,150153660,6230,6230,6230,6230,0
20240510,145200,150153660,6230,6230,6230,6230,11
20240510,145100,150085130,6230,6200,6240,6200,917
20240510,145000,144380090,6200,6200,6200,6200,0
20240510,144900,144380090,6200,6160,6200,6160,17
20240510,144800,144275290,6190,6190,6190,6190,2
20240510,144700,144262910,6180,6160,6180,6160,228
20240510,144600,142857870,6160,6180,6180,6160,100
20240510,144500,142240310,6180,6180,6180,6180,22
20240510,144400,142104350,6160,6160,6160,6160,33
20240510,144300,141901070,6170,6170,6170,6170,344
20240510,144200,139778590,6200,6200,6200,6200,0
20240510,144100,139778590,6200,6190,6200,6190,2
20240510,144000,139766200,6180,6170,6180,6170,106
20240510,143900,139111130,6160,6110,6160,6100,2246
20240510,143800,125358640,6110,6170,6170,6090,644
20240510,143700,121419200,6220,6220,6220,6220,0
20240510,143600,121419200,6220,6220,6220,6220,27
20240510,143500,121251260,6180,6230,6230,6180,6
20240510,143400,121213980,6190,6190,6190,6190,10
20240510,143300,121152080,6230,6230,6230,6230,1
20240510,143200,121145850,6230,6230,6230,6230,0
20240510,143100,121145850,6230,6170,6230,6170,16
20240510,143000,121046330,6170,6200,6200,6170,226
20240510,142900,119650030,6230,6230,6230,6230,0
20240510,142800,119650030,6230,6230,6230,6230,9
20240510,142700,119593960,6230,6230,6230,6230,2
20240510,142600,119581500,6240,6200,6240,6170,2682
20240510,142500,102932410,6200,6200,6200,6200,0
20240510,142400,102932410,6200,6200,6200,6200,31
20240510,142300,102740210,6200,6200,6200,6200,1
20240510,142200,102734010,6200,6200,6200,6190,589
20240510,142100,99083690,6190,6170,6190,6170,1393
20240510,142000,90464880,6170,6160,6170,6160,370
20240510,141900,88183680,6160,6160,6160,6160,20
20240510,141800,88060480,6160,6150,6160,6150,112
20240510,141700,87371570,6160,6140,6160,6140,16
20240510,141600,87273150,6140,6130,6140,6130,1255
20240510,141500,79579980,6130,6130,6130,6130,0
20240510,141400,79579980,6130,6130,6130,6130,0
20240510,141300,79579980,6130,6130,6130,6130,0
20240510,141200,79579980,6130,6130,6130,6130,0
20240510,141100,79579980,6130,6130,6130,6130,0
20240510,141000,79579980,6130,6130,6130,6130,0
20240510,140900,79579980,6130,6130,6130,6130,0
20240510,140800,79579980,6130,6130,6130,6130,0
20240510,140700,79579980,6130,6130,6130,6130,120
20240510,140600,78844380,6130,6130,6130,6130,5
20240510,140500,78813730,6130,6130,6130,6130,73
20240510,140400,78366240,6130,6130,6130,6130,0
20240510,140300,78366240,6130,6130,6130,6130,63
20240510,140200,77980050,6130,6130,6130,6130,149
20240510,140100,77066680,6130,6130,6130,6130,296
20240510,140000,75252200,6130,6130,6130,6130,123
20240510,135900,74498210,6130,6120,6130,6120,52
20240510,135800,74179950,6130,6130,6130,6130,0
20240510,135700,74179950,6130,6130,6130,6130,0
20240510,135600,74179950,6130,6120,6130,6120,54
20240510,135500,73849420,6120,6120,6120,6120,55
20240510,135400,73512820,6120,6120,6120,6120,20
20240510,135300,73390420,6120,6120,6120,6120,0
20240510,135200,73390420,6120,6120,6120,6120,13
20240510,135100,73310860,6120,6120,6120,6120,0
20240510,135000,73310860,6120,6120,6120,6120,0
20240510,134900,73310860,6120,6120,6120,6120,0
20240510,134800,73310860,6120,6120,6120,6120,23
20240510,134700,73170100,6120,6120,6120,6120,53
20240510,134600,72845740,6120,6120,6120,6120,0
20240510,134500,72845740,6120,6120,6120,6120,3
20240510,134400,72827380,6120,6120,6120,6120,1
20240510,134300,72821260,6130,6120,6130,6120,110
20240510,134200,72147960,6120,6120,6120,6120,46
20240510,134100,71866440,6120,6120,6120,6120,0
20240510,134000,71866440,6120,6120,6120,6120,223
20240510,133900,70501680,6070,6070,6070,6070,0
20240510,133800,70501680,6070,6070,6070,6070,0
20240510,133700,70501680,6070,6070,6070,6070,0
20240510,133600,70501680,6070,6070,6070,6070,0
20240510,133500,70501680,6070,6070,6070,6070,0
20240510,133400,70501680,6070,6070,6070,6070,0
20240510,133300,70501680,6070,6070,6070,6070,0
20240510,133200,70501680,6070,6080,6080,6070,126
20240510,133100,69736840,6120,6120,6120,6120,0
20240510,133000,69736840,6120,6120,6120,6120,6
20240510,132900,69700120,6120,6110,6120,6110,325
20240510,132800,67714360,6110,6110,6110,6110,0
20240510,132700,67714360,6110,6110,6110,6110,0
20240510,132600,67714360,6110,6110,6110,6110,0
20240510,132500,67714360,6110,6110,6110,6110,0
20240510,132400,67714360,6110,6070,6110,6070,96
20240510,132300,67131440,6100,6100,6100,6100,10
20240510,132200,67070440,6100,6100,6100,6100,0
20240510,132100,67070440,6100,6100,6100,6100,0
20240510,132000,67070440,6100,6100,6100,6100,0
20240510,131900,67070440,6100,6100,6100,6100,0
20240510,131800,67070440,6100,6100,6100,6100,0
20240510,131700,67070440,6100,6100,6100,6100,0
20240510,131600,67070440,6100,6100,6100,6100,0
20240510,131500,67070440,6100,6100,6100,6100,0
20240510,131400,67070440,6100,6100,6100,6100,0
20240510,131300,67070440,6100,6100,6100,6100,0
20240510,131200,67070440,6100,6100,6100,6100,0
20240510,131100,67070440,6100,6100,6100,6100,0
20240510,131000,67070440,6100,6100,6100,6100,0
20240510,130900,67070440,6100,6100,6100,6100,0
20240510,130800,67070440,6100,6100,6100,6100,0
20240510,130700,67070440,6100,6100,6100,6100,0
20240510,130600,67070440,6100,6100,6100,6100,650
20240510,130500,63105440,6100,6100,6100,6100,0
20240510,130400,63105440,6100,6100,6100,6100,10
20240510,130300,63044440,6100,6100,6100,6100,0
20240510,130200,63044440,6100,6100,6100,6100,0
20240510,130100,63044440,6100,6100,6100,6100,0
20240510,130000,63044440,6100,6100,6100,6100,0
20240510,125900,63044440,6100,6100,6100,6100,0
20240510,125800,63044440,6100,6100,6100,6100,0
20240510,125700,63044440,6100,6100,6100,6100,0
20240510,125600,63044440,6100,6100,6100,6100,0
20240510,125500,63044440,6100,6100,6100,6100,0
20240510,125400,63044440,6100,6100,6100,6100,0
20240510,125300,63044440,6100,6100,6100,6100,0
20240510,125200,63044440,6100,6100,6100,6100,1
20240510,125100,63038340,6060,6100,6100,6060,5
20240510,125000,63007950,6100,6100,6100,6100,0
20240510,124900,63007950,6100,6100,6100,6100,0
20240510,124800,63007950,6100,6100,6100,6100,1
20240510,124700,63001850,6100,6100,6100,6100,0
20240510,124600,63001850,6100,6100,6100,6100,0
20240510,124500,63001850,6100,6100,6100,6100,5
20240510,124400,62971350,6060,6060,6060,6060,0
20240510,124300,62971350,6060,6060,6060,6060,43
20240510,124200,62710770,6110,6110,6110,6110,0
20240510,124100,62710770,6110,6100,6110,6100,34
20240510,124000,62503260,6100,6100,6100,6100,0
20240510,123900,62503260,6100,6100,6100,6100,0
20240510,123800,62503260,6100,6100,6100,6100,0
20240510,123700,62503260,6100,6100,6100,6100,91
20240510,123600,61948160,6100,6100,6100,6100,0
20240510,123500,61948160,6100,6100,6100,6100,0
20240510,123400,61948160,6100,6100,6100,6100,0
20240510,123300,61948160,6100,6100,6100,6100,0
20240510,123200,61948160,6100,6100,6100,6100,0
20240510,123100,61948160,6100,6100,6100,6100,0
20240510,123000,61948160,6100,6100,6100,6100,0
20240510,122900,61948160,6100,6100,6100,6100,0
20240510,122800,61948160,6100,6090,6100,6090,103
20240510,122700,61320880,6100,6100,6100,6100,0
20240510,122600,61320880,6100,6100,6100,6100,0
20240510,122500,61320880,6100,6100,6100,6100,0
20240510,122400,61320880,6100,6100,6100,6100,0
20240510,122300,61320880,6100,6100,6100,6100,0
20240510,122200,61320880,6100,6100,6100,6100,50
20240510,122100,61015880,6100,6100,6100,6100,0
20240510,122000,61015880,6100,6100,6100,6100,0
20240510,121900,61015880,6100,6100,6100,6100,1
20240510,121800,61009780,6100,6100,6100,6100,16
20240510,121700,60912180,6110,6110,6110,6110,0
20240510,121600,60912180,6110,6110,6110,6110,0
20240510,121500,60912180,6110,6090,6110,6090,257
20240510,121400,59344020,6090,6090,6090,6090,0
20240510,121300,59344020,6090,6090,6090,6090,1
20240510,121200,59337930,6100,6050,6100,6040,22
20240510,121100,59204440,6070,6070,6070,6070,0
20240510,121000,59204440,6070,6070,6070,6070,0
20240510,120900,59204440,6070,6070,6070,6070,3
20240510,120800,59186230,6090,6070,6090,6070,4
20240510,120700,59161920,6070,6070,6070,6070,0
20240510,120600,59161920,6070,6070,6070,6030,4
20240510,120500,59137680,6020,6070,6070,6020,213
20240510,120400,57852380,6070,6070,6070,6070,5
20240510,120300,57822030,6070,6070,6070,6070,0
20240510,120200,57822030,6070,6120,6120,6070,7
20240510,120100,57779490,6120,6120,6120,6120,0
20240510,120000,57779490,6120,6120,6120,6120,0
20240510,115900,57779490,6120,6120,6120,6120,0
20240510,115800,57779490,6120,6120,6130,6120,1014
20240510,115700,51565360,6130,6120,6130,6120,990
20240510,115600,45499330,6120,6120,6120,6120,0
20240510,115500,45499330,6120,6120,6120,6120,3
20240510,115400,45480970,6120,6120,6120,6120,0
20240510,115300,45480970,6120,6090,6120,6090,202
20240510,115200,44247380,6100,6090,6100,6090,20
20240510,115100,44125570,6090,6090,6090,6090,100
20240510,115000,43516570,6090,6090,6090,6090,0
20240510,114900,43516570,6090,6090,6090,6090,0
20240510,114800,43516570,6090,6090,6090,6090,0
20240510,114700,43516570,6090,6070,6090,6070,143
20240510,114600,42646890,6080,6080,6080,6080,0
20240510,114500,42646890,6080,6080,6080,6050,6
20240510,114400,42610480,6070,6070,6070,6070,1
20240510,114300,42604410,6080,6080,6080,6080,2
20240510,114200,42592250,6090,6090,6090,6090,1
20240510,114100,42586160,6050,6050,6050,6050,0
20240510,114000,42586160,6050,6050,6050,6050,0
20240510,113900,42586160,6050,6050,6050,6050,0
20240510,113800,42586160,6050,6050,6050,6050,0
20240510,113700,42586160,6050,6050,6050,6050,1
20240510,113600,42580110,6080,6080,6080,6080,0
20240510,113500,42580110,6080,6080,6080,6080,0
20240510,113400,42580110,6080,6080,6080,6080,420
20240510,113300,40026510,6080,6080,6080,6080,0
20240510,113200,40026510,6080,6080,6080,6080,0
20240510,113100,40026510,6080,6080,6080,6080,30
20240510,113000,39844110,6080,6100,6100,6080,240
20240510,112900,38380580,6100,6100,6100,6100,0
20240510,112800,38380580,6100,6100,6100,6100,132
20240510,112700,37575380,6090,6090,6090,6090,10
20240510,112600,37514480,6090,6090,6090,6090,0
20240510,112500,37514480,6090,6080,6090,6080,151
20240510,112400,36595200,6080,6070,6080,6070,11
20240510,112300,36528420,6080,6050,6080,6050,8
20240510,112200,36479990,6050,6050,6050,6050,1
20240510,112100,36473940,6050,6050,6050,6050,0
20240510,112000,36473940,6050,6090,6120,6050,156
20240510,111900,35525000,6090,6070,6090,6070,167
20240510,111800,34508280,6060,6040,6060,6040,1216
20240510,111700,27162340,6040,6040,6040,6040,50
20240510,111600,26860340,6040,6020,6040,6020,442
20240510,111500,24191300,6040,6040,6040,6040,0
20240510,111400,24191300,6040,6040,6040,6040,300
20240510,111300,22379300,6040,6030,6040,6030,52
20240510,111200,22065320,6040,6040,6040,6040,0
20240510,111100,22065320,6040,6050,6050,6000,35
20240510,111000,21855230,6030,6030,6030,6030,0
20240510,110900,21855230,6030,6030,6030,6030,16
20240510,110800,21758750,6040,5990,6040,5990,546
20240510,110700,18481440,5990,5990,5990,5970,36
20240510,110600,18266460,5970,5970,5970,5970,0
20240510,110500,18266460,5970,5970,5970,5970,0
20240510,110400,18266460,5970,5970,5970,5970,0
20240510,110300,18266460,5970,5970,5970,5970,0
20240510,110200,18266460,5970,5970,5970,5970,0
20240510,110100,18266460,5970,5970,5970,5970,0
20240510,110000,18266460,5970,5970,5970,5970,0
20240510,105900,18266460,5970,5970,5970,5970,0
20240510,105800,18266460,5970,5970,5970,5970,1
20240510,105700,18260490,5980,5980,5980,5980,0
20240510,105600,18260490,5980,5980,5980,5980,0
20240510,105500,18260490,5980,5980,5980,5980,0
20240510,105400,18260490,5980,5980,5980,5980,0
20240510,105300,18260490,5980,5980,5980,5980,0
20240510,105200,18260490,5980,5980,5980,5980,1
20240510,105100,18254510,5960,5960,5960,5960,0
20240510,105000,18254510,5960,5960,5960,5960,0
20240510,104900,18254510,5960,5960,5960,5960,0
20240510,104800,18254510,5960,5960,5960,5960,0
20240510,104700,18254510,5960,5960,5960,5960,0
20240510,104600,18254510,5960,5960,5960,5960,0
20240510,104500,18254510,5960,5960,5960,5960,0
20240510,104400,18254510,5960,5960,5960,5960,10
20240510,104300,18194910,5950,5970,6000,5950,118
20240510,104200,17488870,5960,5960,5960,5960,0
20240510,104100,17488870,5960,5960,5960,5960,0
20240510,104000,17488870,5960,5960,5960,5960,1
20240510,103900,17482910,5950,5950,5950,5950,0
20240510,103800,17482910,5950,5930,5960,5930,312
20240510,103700,15627460,5920,5920,5920,5920,0
20240510,103600,15627460,5920,5920,5920,5920,7
20240510,103500,15586020,5910,5910,5910,5910,0
20240510,103400,15586020,5910,5910,5910,5910,1
20240510,103300,15580110,5910,5910,5910,5910,220
20240510,103200,14279910,5900,5900,5900,5900,15
20240510,103100,14191410,5910,5910,5910,5910,0
20240510,103000,14191410,5910,5910,5910,5910,0
20240510,102900,14191410,5910,5910,5910,5910,0
20240510,102800,14191410,5910,5910,5910,5910,0
20240510,102700,14191410,5910,5910,5910,5910,0
20240510,102600,14191410,5910,5910,5910,5910,0
20240510,102500,14191410,5910,5910,5910,5910,0
20240510,102400,14191410,5910,5910,5910,5910,0
20240510,102300,14191410,5910,5910,5910,5910,0
20240510,102200,14191410,5910,5910,5910,5910,0
20240510,102100,14191410,5910,5910,5910,5910,0
20240510,102000,14191410,5910,5910,5910,5910,0
20240510,101900,14191410,5910,5910,5910,5910,0
20240510,101800,14191410,5910,5910,5910,5910,0
20240510,101700,14191410,5910,5910,5910,5910,0
20240510,101600,14191410,5910,5910,5910,5910,0
20240510,101500,14191410,5910,5910,5910,5910,0
20240510,101400,14191410,5910,5910,5910,5910,0
20240510,101300,14191410,5910,5910,5910,5910,0
20240510,101200,14191410,5910,5910,5910,5910,0
20240510,101100,14191410,5910,5910,5910,5910,0
20240510,101000,14191410,5910,5910,5910,5910,0
20240510,100900,14191410,5910,5910,5910,5910,2
20240510,100800,14179590,5910,5910,5910,5910,0
20240510,100700,14179590,5910,5910,5910,5910,0
20240510,100600,14179590,5910,5910,5910,5910,2
20240510,100500,14167770,5890,5890,5890,5890,0
20240510,100400,14167770,5890,5890,5890,5890,2
20240510,100300,14155990,5890,5890,5890,5890,2
20240510,100200,14144210,5910,5910,5910,5910,0
20240510,100100,14144210,5910,5910,5910,5910,0
20240510,100000,14144210,5910,5910,5910,5910,0
20240510,095900,14144210,5910,5910,5910,5910,2
20240510,095800,14132390,5880,5880,5880,5880,0
20240510,095700,14132390,5880,5880,5880,5880,65
20240510,095600,13750190,5880,5880,5880,5880,0
20240510,095500,13750190,5880,5880,5880,5880,142
20240510,095400,12915230,5880,5900,5900,5880,55
20240510,095300,12591730,5880,5890,5900,5880,634
20240510,095200,8852830,5880,5880,5880,5880,0
20240510,095100,8852830,5880,5860,5880,5860,1129
20240510,095000,2222010,5860,5860,5860,5860,0
20240510,094900,2222010,5860,5860,5860,5860,0
20240510,094800,2222010,5860,5860,5860,5860,0
20240510,094700,2222010,5860,5860,5860,5860,0
20240510,094600,2222010,5860,5860,5860,5860,0
20240510,094500,2222010,5860,5860,5860,5860,0
20240510,094400,2222010,5860,5860,5860,5860,0
20240510,094300,2222010,5860,5860,5860,5860,0
20240510,094200,2222010,5860,5860,5860,5860,0
20240510,094100,2222010,5860,5860,5860,5860,0
20240510,094000,2222010,5860,5860,5860,5860,0
20240510,093900,2222010,5860,5860,5860,5860,0
20240510,093800,2222010,5860,5860,5860,5860,0
20240510,093700,2222010,5860,5860,5860,5860,0
20240510,093600,2222010,5860,5860,5860,5860,0
20240510,093500,2222010,5860,5860,5860,5860,0
20240510,093400,2222010,5860,5860,5860,5860,0
20240510,093300,2222010,5860,5860,5860,5860,0
20240510,093200,2222010,5860,5860,5860,5860,0
20240510,093100,2222010,5860,5860,5860,5860,0
20240510,093000,2222010,5860,5860,5860,5860,0
20240510,092900,2222010,5860,5860,5860,5860,0
20240510,092800,2222010,5860,5860,5860,5860,1
20240510,092700,2216150,5840,5840,5840,5840,1
20240510,092600,2210310,5860,5860,5860,5860,0
20240510,092500,2210310,5860,5860,5860,5860,0
20240510,092400,2210310,5860,5840,5860,5840,290
20240510,092300,514910,5860,5860,5860,5860,0
20240510,092200,514910,5860,5860,5860,5860,0
20240510,092100,514910,5860,5860,5860,5860,0
20240510,092000,514910,5860,5860,5860,5860,5
20240510,091900,485610,5870,5870,5870,5870,0
20240510,091800,485610,5870,5870,5870,5870,0
20240510,091700,485610,5870,5870,5870,5870,0
20240510,091600,485610,5870,5870,5870,5870,0
20240510,091500,485610,5870,5870,5870,5870,0
20240510,091400,485610,5870,5870,5870,5870,0
20240510,091300,485610,5870,5870,5870,5870,0
20240510,091200,485610,5870,5870,5870,5870,0
20240510,091100,485610,5870,5870,5870,5870,0
20240510,091000,485610,5870,5850,5870,5850,2
20240510,090900,473890,5820,5820,5820,5820,0
20240510,090800,473890,5820,5820,5820,5820,10
20240510,090700,415690,5850,5850,5850,5850,20
20240510,090600,298690,5850,5850,5850,5850,32
20240510,090500,111490,5850,5850,5850,5850,0
20240510,090400,111490,5850,5850,5850,5850,0
20240510,090300,111490,5850,5850,5850,5850,2
20240510,090200,99790,5870,5870,5870,5870,0
20240510,090100,99790,5870,5870,5870,5870,0
20240510,090000,99790,5870,5870,5870,5870,17