KissMeData/105840/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,200800,816481170,8340,8340,8340,8340,1384
20240510,200700,816481170,8340,8340,8340,8340,0
20240510,200600,816481170,8340,8340,8340,8340,0
20240510,200500,816481170,8340,8340,8340,8340,0
20240510,200400,816481170,8340,8340,8340,8340,0
20240510,200300,816481170,8340,8340,8340,8340,0
20240510,200200,816481170,8340,8340,8340,8340,0
20240510,200100,816481170,8340,8340,8340,8340,0
20240510,200000,816481170,8340,8340,8340,8340,0
20240510,195900,816481170,8340,8340,8340,8340,0
20240510,195800,816481170,8340,8340,8340,8340,0
20240510,195700,816481170,8340,8340,8340,8340,0
20240510,195600,816481170,8340,8340,8340,8340,0
20240510,195500,816481170,8340,8340,8340,8340,0
20240510,195400,816481170,8340,8340,8340,8340,0
20240510,195300,816481170,8340,8340,8340,8340,0
20240510,195200,816481170,8340,8340,8340,8340,0
20240510,195100,816481170,8340,8340,8340,8340,0
20240510,195000,816481170,8340,8340,8340,8340,0
20240510,194900,816481170,8340,8340,8340,8340,0
20240510,194800,816481170,8340,8340,8340,8340,0
20240510,194700,816481170,8340,8340,8340,8340,0
20240510,194600,816481170,8340,8340,8340,8340,0
20240510,194500,816481170,8340,8340,8340,8340,0
20240510,194400,816481170,8340,8340,8340,8340,0
20240510,194300,816481170,8340,8340,8340,8340,0
20240510,194200,816481170,8340,8340,8340,8340,0
20240510,194100,816481170,8340,8340,8340,8340,0
20240510,194000,816481170,8340,8340,8340,8340,0
20240510,193900,816481170,8340,8340,8340,8340,0
20240510,193800,816481170,8340,8340,8340,8340,1384
20240510,193700,816481170,8340,8340,8340,8340,0
20240510,193600,816481170,8340,8340,8340,8340,0
20240510,193500,816481170,8340,8340,8340,8340,0
20240510,193400,816481170,8340,8340,8340,8340,0
20240510,193300,816481170,8340,8340,8340,8340,0
20240510,193200,816481170,8340,8340,8340,8340,0
20240510,193100,816481170,8340,8340,8340,8340,0
20240510,193000,816481170,8340,8340,8340,8340,0
20240510,192900,816481170,8340,8340,8340,8340,0
20240510,192800,816481170,8340,8340,8340,8340,0
20240510,192700,816481170,8340,8340,8340,8340,0
20240510,192600,816481170,8340,8340,8340,8340,0
20240510,192500,816481170,8340,8340,8340,8340,0
20240510,192400,816481170,8340,8340,8340,8340,0
20240510,192300,816481170,8340,8340,8340,8340,0
20240510,192200,816481170,8340,8340,8340,8340,0
20240510,192100,816481170,8340,8340,8340,8340,0
20240510,192000,816481170,8340,8340,8340,8340,0
20240510,191900,816481170,8340,8340,8340,8340,0
20240510,191800,816481170,8340,8340,8340,8340,0
20240510,191700,816481170,8340,8340,8340,8340,0
20240510,191600,816481170,8340,8340,8340,8340,0
20240510,191500,816481170,8340,8340,8340,8340,0
20240510,191400,816481170,8340,8340,8340,8340,0
20240510,191300,816481170,8340,8340,8340,8340,0
20240510,191200,816481170,8340,8340,8340,8340,0
20240510,191100,816481170,8340,8340,8340,8340,0
20240510,191000,816481170,8340,8340,8340,8340,0
20240510,190900,816481170,8340,8340,8340,8340,0
20240510,190800,816481170,8340,8340,8340,8340,1384
20240510,190700,816481170,8340,8340,8340,8340,0
20240510,190600,816481170,8340,8340,8340,8340,0
20240510,190500,816481170,8340,8340,8340,8340,0
20240510,190400,816481170,8340,8340,8340,8340,0
20240510,190300,816481170,8340,8340,8340,8340,0
20240510,190200,816481170,8340,8340,8340,8340,0
20240510,190100,816481170,8340,8340,8340,8340,0
20240510,190000,816481170,8340,8340,8340,8340,0
20240510,185900,816481170,8340,8340,8340,8340,0
20240510,185800,816481170,8340,8340,8340,8340,0
20240510,185700,816481170,8340,8340,8340,8340,0
20240510,185600,816481170,8340,8340,8340,8340,0
20240510,185500,816481170,8340,8340,8340,8340,0
20240510,185400,816481170,8340,8340,8340,8340,0
20240510,185300,816481170,8340,8340,8340,8340,0
20240510,185200,816481170,8340,8340,8340,8340,0
20240510,185100,816481170,8340,8340,8340,8340,0
20240510,185000,816481170,8340,8340,8340,8340,0
20240510,184900,816481170,8340,8340,8340,8340,0
20240510,184800,816481170,8340,8340,8340,8340,0
20240510,184700,816481170,8340,8340,8340,8340,0
20240510,184600,816481170,8340,8340,8340,8340,0
20240510,184500,816481170,8340,8340,8340,8340,0
20240510,184400,816481170,8340,8340,8340,8340,0
20240510,184300,816481170,8340,8340,8340,8340,0
20240510,184200,816481170,8340,8340,8340,8340,0
20240510,184100,816481170,8340,8340,8340,8340,0
20240510,184000,816481170,8340,8340,8340,8340,0
20240510,183900,816481170,8340,8340,8340,8340,0
20240510,183800,816481170,8340,8340,8340,8340,1384
20240510,183700,816481170,8340,8340,8340,8340,0
20240510,183600,816481170,8340,8340,8340,8340,0
20240510,183500,816481170,8340,8340,8340,8340,0
20240510,183400,816481170,8340,8340,8340,8340,0
20240510,183300,816481170,8340,8340,8340,8340,0
20240510,183200,816481170,8340,8340,8340,8340,0
20240510,183100,816481170,8340,8340,8340,8340,0
20240510,183000,816481170,8340,8340,8340,8340,0
20240510,182900,816481170,8340,8340,8340,8340,0
20240510,182800,816481170,8340,8340,8340,8340,0
20240510,182700,816481170,8340,8340,8340,8340,0
20240510,182600,816481170,8340,8340,8340,8340,0
20240510,182500,816481170,8340,8340,8340,8340,0
20240510,182400,816481170,8340,8340,8340,8340,0
20240510,182300,816481170,8340,8340,8340,8340,0
20240510,182200,816481170,8340,8340,8340,8340,0
20240510,182100,816481170,8340,8340,8340,8340,0
20240510,182000,816481170,8340,8340,8340,8340,0
20240510,181900,816481170,8340,8340,8340,8340,0
20240510,181800,816481170,8340,8340,8340,8340,0
20240510,181700,816481170,8340,8340,8340,8340,0
20240510,181600,816481170,8340,8340,8340,8340,0
20240510,181500,816481170,8340,8340,8340,8340,0
20240510,181400,816481170,8340,8340,8340,8340,0
20240510,181300,816481170,8340,8340,8340,8340,0
20240510,181200,816481170,8340,8340,8340,8340,0
20240510,181100,816481170,8340,8340,8340,8340,0
20240510,181000,816481170,8340,8340,8340,8340,0
20240510,180900,816481170,8340,8340,8340,8340,0
20240510,180800,816481170,8340,8340,8340,8340,1384
20240510,180700,816481170,8340,8340,8340,8340,0
20240510,180600,816481170,8340,8340,8340,8340,0
20240510,180500,816481170,8340,8340,8340,8340,0
20240510,180400,816481170,8340,8340,8340,8340,0
20240510,180300,816481170,8340,8340,8340,8340,0
20240510,180200,816481170,8340,8340,8340,8340,0
20240510,180100,816481170,8340,8340,8340,8340,0
20240510,180000,816481170,8340,8340,8340,8340,0
20240510,175900,816481170,8340,8340,8340,8340,0
20240510,175800,816481170,8340,8340,8340,8340,0
20240510,175700,816481170,8340,8340,8340,8340,0
20240510,175600,816481170,8340,8340,8340,8340,0
20240510,175500,816481170,8340,8340,8340,8340,0
20240510,175400,816481170,8340,8340,8340,8340,0
20240510,175300,816481170,8340,8340,8340,8340,0
20240510,175200,816481170,8340,8340,8340,8340,0
20240510,175100,816481170,8340,8340,8340,8340,0
20240510,175000,816481170,8340,8340,8340,8340,0
20240510,174900,816481170,8340,8340,8340,8340,0
20240510,174800,816481170,8340,8340,8340,8340,0
20240510,174700,816481170,8340,8340,8340,8340,0
20240510,174600,816481170,8340,8340,8340,8340,0
20240510,174500,816481170,8340,8340,8340,8340,0
20240510,174400,816481170,8340,8340,8340,8340,0
20240510,174300,816481170,8340,8340,8340,8340,0
20240510,174200,816481170,8340,8340,8340,8340,0
20240510,174100,816481170,8340,8340,8340,8340,0
20240510,174000,816481170,8340,8340,8340,8340,0
20240510,173900,816481170,8340,8340,8340,8340,0
20240510,173800,816481170,8340,8340,8340,8340,1384
20240510,173700,816481170,8340,8340,8340,8340,0
20240510,173600,816481170,8340,8340,8340,8340,0
20240510,173500,816481170,8340,8340,8340,8340,0
20240510,173400,816481170,8340,8340,8340,8340,0
20240510,173300,816481170,8340,8340,8340,8340,0
20240510,173200,816481170,8340,8340,8340,8340,0
20240510,173100,816481170,8340,8340,8340,8340,0
20240510,173000,816481170,8340,8340,8340,8340,0
20240510,172900,816481170,8340,8340,8340,8340,0
20240510,172800,816481170,8340,8340,8340,8340,0
20240510,172700,816481170,8340,8340,8340,8340,0
20240510,172600,816481170,8340,8340,8340,8340,0
20240510,172500,816481170,8340,8340,8340,8340,0
20240510,172400,816481170,8340,8340,8340,8340,0
20240510,172300,816481170,8340,8340,8340,8340,0
20240510,172200,816481170,8340,8340,8340,8340,0
20240510,172100,816481170,8340,8340,8340,8340,0
20240510,172000,816481170,8340,8340,8340,8340,0
20240510,171900,816481170,8340,8340,8340,8340,0
20240510,171800,816481170,8340,8340,8340,8340,0
20240510,171700,816481170,8340,8340,8340,8340,0
20240510,171600,816481170,8340,8340,8340,8340,0
20240510,171500,816481170,8340,8340,8340,8340,0
20240510,171400,816481170,8340,8340,8340,8340,0
20240510,171300,816481170,8340,8340,8340,8340,0
20240510,171200,816481170,8340,8340,8340,8340,0
20240510,171100,816481170,8340,8340,8340,8340,0
20240510,171000,816481170,8340,8340,8340,8340,0
20240510,170900,816481170,8340,8340,8340,8340,0
20240510,170800,816481170,8340,8340,8340,8340,1384
20240510,170700,816481170,8340,8340,8340,8340,0
20240510,170600,816481170,8340,8340,8340,8340,0
20240510,170500,816481170,8340,8340,8340,8340,0
20240510,170400,816481170,8340,8340,8340,8340,0
20240510,170300,816481170,8340,8340,8340,8340,0
20240510,170200,816481170,8340,8340,8340,8340,0
20240510,170100,816481170,8340,8340,8340,8340,0
20240510,170000,816481170,8340,8340,8340,8340,0
20240510,165900,816481170,8340,8340,8340,8340,0
20240510,165800,816481170,8340,8340,8340,8340,0
20240510,165700,816481170,8340,8340,8340,8340,0
20240510,165600,816481170,8340,8340,8340,8340,0
20240510,165500,816481170,8340,8340,8340,8340,0
20240510,165400,816481170,8340,8340,8340,8340,0
20240510,165300,816481170,8340,8340,8340,8340,0
20240510,165200,816481170,8340,8340,8340,8340,0
20240510,165100,816481170,8340,8340,8340,8340,0
20240510,165000,816481170,8340,8340,8340,8340,0
20240510,164900,816481170,8340,8340,8340,8340,0
20240510,164800,816481170,8340,8340,8340,8340,0
20240510,164700,816481170,8340,8340,8340,8340,0
20240510,164600,816481170,8340,8340,8340,8340,0
20240510,164500,816481170,8340,8340,8340,8340,0
20240510,164400,816481170,8340,8340,8340,8340,0
20240510,164300,816481170,8340,8340,8340,8340,0
20240510,164200,816481170,8340,8340,8340,8340,0
20240510,164100,816481170,8340,8340,8340,8340,0
20240510,164000,816481170,8340,8340,8340,8340,0
20240510,163900,816481170,8340,8340,8340,8340,0
20240510,163800,816481170,8340,8340,8340,8340,1384
20240510,163700,816481170,8340,8340,8340,8340,0
20240510,163600,816481170,8340,8340,8340,8340,0
20240510,163500,816481170,8340,8340,8340,8340,0
20240510,163400,816481170,8340,8340,8340,8340,0
20240510,163300,816481170,8340,8340,8340,8340,0
20240510,163200,816481170,8340,8340,8340,8340,0
20240510,163100,816481170,8340,8340,8340,8340,0
20240510,163000,816481170,8340,8340,8340,8340,0
20240510,162900,816481170,8340,8340,8340,8340,0
20240510,162800,816481170,8340,8340,8340,8340,0
20240510,162700,816481170,8340,8340,8340,8340,0
20240510,162600,816481170,8340,8340,8340,8340,0
20240510,162500,816481170,8340,8340,8340,8340,0
20240510,162400,816481170,8340,8340,8340,8340,0
20240510,162300,816481170,8340,8340,8340,8340,0
20240510,162200,816481170,8340,8340,8340,8340,0
20240510,162100,816481170,8340,8340,8340,8340,0
20240510,162000,816481170,8340,8340,8340,8340,0
20240510,161900,816481170,8340,8340,8340,8340,0
20240510,161800,816481170,8340,8340,8340,8340,0
20240510,161700,816481170,8340,8340,8340,8340,0
20240510,161600,816481170,8340,8340,8340,8340,0
20240510,161500,816481170,8340,8340,8340,8340,0
20240510,161400,816481170,8340,8340,8340,8340,0
20240510,161300,816481170,8340,8340,8340,8340,0
20240510,161200,816481170,8340,8340,8340,8340,0
20240510,161100,816481170,8340,8340,8340,8340,0
20240510,161000,816481170,8340,8340,8340,8340,0
20240510,160900,816481170,8340,8340,8340,8340,0
20240510,160800,816481170,8340,8340,8340,8340,1384
20240510,160700,816481170,8340,8340,8340,8340,0
20240510,160600,816481170,8340,8340,8340,8340,0
20240510,160500,816481170,8340,8340,8340,8340,0
20240510,160400,816481170,8340,8340,8340,8340,0
20240510,160300,816481170,8340,8340,8340,8340,0
20240510,160200,816481170,8340,8340,8340,8340,0
20240510,160100,816481170,8340,8340,8340,8340,0
20240510,160000,816481170,8340,8340,8340,8340,0
20240510,155900,816481170,8340,8340,8340,8340,0
20240510,155800,816481170,8340,8340,8340,8340,0
20240510,155700,816481170,8340,8340,8340,8340,0
20240510,155600,816481170,8340,8340,8340,8340,0
20240510,155500,816481170,8340,8340,8340,8340,0
20240510,155400,816481170,8340,8340,8340,8340,0
20240510,155300,816481170,8340,8340,8340,8340,0
20240510,155200,816481170,8340,8340,8340,8340,0
20240510,155100,816481170,8340,8340,8340,8340,0
20240510,155000,816481170,8340,8340,8340,8340,0
20240510,154900,816481170,8340,8340,8340,8340,0
20240510,154800,816481170,8340,8340,8340,8340,0
20240510,154700,816481170,8340,8340,8340,8340,0
20240510,154600,816481170,8340,8340,8340,8340,0
20240510,154500,816481170,8340,8340,8340,8340,0
20240510,154400,816481170,8340,8340,8340,8340,0
20240510,154300,816481170,8340,8340,8340,8340,0
20240510,154200,816481170,8340,8340,8340,8340,0
20240510,154100,816481170,8340,8340,8340,8340,0
20240510,154000,816481170,8340,8340,8340,8340,0
20240510,153900,816481170,8340,8340,8340,8340,0
20240510,153800,816481170,8340,8340,8340,8340,1384
20240510,153700,816481170,8340,8340,8340,8340,0
20240510,153600,816481170,8340,8340,8340,8340,0
20240510,153500,816481170,8340,8340,8340,8340,0
20240510,153400,816481170,8340,8340,8340,8340,0
20240510,153300,816481170,8340,8340,8340,8340,0
20240510,153200,816481170,8340,8340,8340,8340,0
20240510,153100,816481170,8340,8340,8340,8340,0
20240510,153000,816481170,8340,8340,8340,8340,1384
20240510,152900,804938610,8350,8350,8350,8350,0
20240510,152800,804938610,8350,8350,8350,8350,0
20240510,152700,804938610,8350,8350,8350,8350,0
20240510,152600,804938610,8350,8350,8350,8350,0
20240510,152500,804938610,8350,8350,8350,8350,0
20240510,152400,804938610,8350,8350,8350,8350,0
20240510,152300,804938610,8350,8350,8350,8350,0
20240510,152200,804938610,8350,8350,8350,8350,0
20240510,152100,804938610,8350,8350,8350,8350,0
20240510,152000,804938610,8350,8350,8350,8350,0
20240510,151900,804938610,8350,8360,8360,8350,130
20240510,151800,803852190,8360,8370,8370,8360,19
20240510,151700,803693170,8370,8370,8370,8360,106
20240510,151600,802806050,8370,8370,8370,8340,531
20240510,151500,798369810,8370,8370,8370,8350,261
20240510,151400,796186760,8370,8350,8370,8350,197
20240510,151300,794539890,8370,8360,8370,8360,114
20240510,151200,793586280,8360,8360,8370,8360,1364
20240510,151100,782183050,8360,8360,8360,8360,116
20240510,151000,781213290,8360,8360,8360,8330,481
20240510,150900,777199660,8360,8360,8360,8360,118
20240510,150800,776213180,8360,8360,8360,8360,116
20240510,150700,775243420,8360,8360,8360,8360,113
20240510,150600,774298740,8360,8360,8360,8360,113
20240510,150500,773354060,8360,8360,8360,8340,301
20240510,150400,770838480,8360,8360,8360,8360,111
20240510,150300,769910520,8360,8350,8360,8350,113
20240510,150200,768966030,8350,8350,8350,8350,111
20240510,150100,768039180,8350,8350,8350,8350,112
20240510,150000,767103980,8350,8350,8350,8350,69
20240510,145900,766527830,8360,8350,8360,8350,6
20240510,145800,766477680,8360,8360,8360,8360,1
20240510,145700,766469320,8340,8340,8340,8340,0
20240510,145600,766469320,8340,8340,8340,8340,0
20240510,145500,766469320,8340,8340,8340,8340,1
20240510,145400,766460980,8340,8340,8340,8340,7
20240510,145300,766402600,8340,8340,8340,8340,47
20240510,145200,766010620,8340,8360,8360,8340,2
20240510,145100,765993920,8350,8350,8350,8350,55
20240510,145000,765534670,8350,8350,8350,8350,1
20240510,144900,765526320,8340,8340,8340,8340,0
20240510,144800,765526320,8340,8340,8340,8340,313
20240510,144700,762915900,8340,8330,8340,8330,101
20240510,144600,762073570,8340,8340,8340,8340,619
20240510,144500,756911110,8340,8340,8340,8340,0
20240510,144400,756911110,8340,8350,8350,8340,55
20240510,144300,756452400,8350,8350,8350,8350,10
20240510,144200,756368900,8350,8350,8350,8350,0
20240510,144100,756368900,8350,8350,8350,8350,33
20240510,144000,756093350,8350,8350,8350,8350,0
20240510,143900,756093350,8350,8350,8350,8350,0
20240510,143800,756093350,8350,8350,8350,8350,0
20240510,143700,756093350,8350,8350,8350,8350,9
20240510,143600,756018200,8350,8350,8350,8350,6
20240510,143500,755968100,8350,8350,8350,8350,0
20240510,143400,755968100,8350,8350,8350,8350,12
20240510,143300,755867900,8370,8350,8370,8350,120
20240510,143200,754864780,8370,8370,8370,8370,0
20240510,143100,754864780,8370,8370,8370,8370,0
20240510,143000,754864780,8370,8370,8370,8370,0
20240510,142900,754864780,8370,8370,8370,8370,0
20240510,142800,754864780,8370,8340,8370,8260,6829
20240510,142700,698095220,8370,8370,8370,8370,0
20240510,142600,698095220,8370,8370,8370,8370,10
20240510,142500,698011520,8370,8340,8370,8340,700
20240510,142400,692159520,8340,8340,8340,8340,539
20240510,142300,687664260,8350,8350,8350,8350,1
20240510,142200,687655910,8340,8340,8340,8340,0
20240510,142100,687655910,8340,8350,8350,8340,249
20240510,142000,685578600,8360,8360,8360,8360,1
20240510,141900,685570240,8370,8370,8370,8370,13
20240510,141800,685461430,8370,8370,8370,8370,0
20240510,141700,685461430,8370,8340,8370,8340,1200
20240510,141600,675435300,8360,8360,8360,8360,0
20240510,141500,675435300,8360,8350,8360,8350,246
20240510,141400,673380530,8350,8350,8350,8350,7
20240510,141300,673322080,8350,8350,8350,8350,3
20240510,141200,673297030,8350,8350,8350,8350,0
20240510,141100,673297030,8350,8350,8350,8350,217
20240510,141000,671485080,8350,8350,8350,8350,0
20240510,140900,671485080,8350,8350,8350,8350,188
20240510,140800,669915280,8350,8350,8350,8350,21
20240510,140700,669739930,8360,8360,8360,8360,5
20240510,140600,669698130,8350,8350,8350,8350,0
20240510,140500,669698130,8350,8350,8350,8350,0
20240510,140400,669698130,8350,8350,8350,8350,0
20240510,140300,669698130,8350,8350,8350,8350,0
20240510,140200,669698130,8350,8350,8350,8350,115
20240510,140100,668737880,8340,8340,8340,8340,0
20240510,140000,668737880,8340,8340,8340,8340,50
20240510,135900,668320880,8340,8350,8350,8340,60
20240510,135800,667820380,8350,8340,8350,8340,44
20240510,135700,667453120,8330,8330,8330,8330,72
20240510,135600,666853360,8340,8340,8340,8340,1
20240510,135500,666845020,8330,8330,8330,8320,91
20240510,135400,666087310,8340,8340,8340,8340,1
20240510,135300,666078970,8350,8350,8350,8350,1
20240510,135200,666070620,8350,8350,8350,8350,0
20240510,135100,666070620,8350,8350,8350,8350,15
20240510,135000,665945370,8350,8350,8350,8350,1
20240510,134900,665937020,8330,8330,8330,8330,257
20240510,134800,663796210,8340,8340,8340,8340,0
20240510,134700,663796210,8340,8340,8340,8340,0
20240510,134600,663796210,8340,8340,8340,8340,65
20240510,134500,663254110,8350,8340,8350,8320,6098
20240510,134400,612458640,8350,8350,8350,8350,0
20240510,134300,612458640,8350,8350,8350,8350,0
20240510,134200,612458640,8350,8350,8350,8350,1
20240510,134100,612450290,8350,8350,8350,8350,40
20240510,134000,612116290,8360,8350,8360,8350,11
20240510,133900,612024340,8360,8360,8360,8360,0
20240510,133800,612024340,8360,8350,8360,8350,160
20240510,133700,610687840,8360,8360,8360,8360,0
20240510,133600,610687840,8360,8350,8360,8350,56
20240510,133500,610219690,8350,8350,8350,8350,2
20240510,133400,610202990,8360,8360,8360,8360,0
20240510,133300,610202990,8360,8360,8360,8360,1
20240510,133200,610194630,8340,8350,8350,8340,11
20240510,133100,610102790,8350,8360,8360,8350,50
20240510,133000,609684990,8350,8350,8350,8350,421
20240510,132900,606169640,8360,8360,8360,8360,5
20240510,132800,606127840,8350,8350,8350,8350,0
20240510,132700,606127840,8350,8340,8350,8340,7
20240510,132600,606069400,8350,8350,8350,8350,1
20240510,132500,606061050,8340,8340,8340,8340,350
20240510,132400,603142050,8350,8350,8350,8350,110
20240510,132300,602223550,8350,8350,8350,8350,0
20240510,132200,602223550,8350,8350,8350,8350,103
20240510,132100,601363500,8360,8360,8360,8360,0
20240510,132000,601363500,8360,8360,8360,8360,0
20240510,131900,601363500,8360,8360,8360,8360,50
20240510,131800,600945500,8360,8360,8360,8360,0
20240510,131700,600945500,8360,8360,8360,8360,1
20240510,131600,600937140,8340,8340,8340,8340,0
20240510,131500,600937140,8340,8340,8340,8340,0
20240510,131400,600937140,8340,8340,8340,8340,50
20240510,131300,600520140,8340,8340,8340,8340,156
20240510,131200,599219100,8330,8330,8330,8330,0
20240510,131100,599219100,8330,8350,8350,8330,2002
20240510,131000,582524440,8350,8350,8350,8350,0
20240510,130900,582524440,8350,8350,8350,8350,0
20240510,130800,582524440,8350,8350,8350,8350,0
20240510,130700,582524440,8350,8350,8350,8350,0
20240510,130600,582524440,8350,8350,8350,8350,5
20240510,130500,582482690,8350,8350,8350,8340,740
20240510,130400,576305240,8350,8340,8350,8340,9
20240510,130300,576230170,8340,8340,8340,8340,1431
20240510,130200,564295630,8350,8350,8350,8350,3
20240510,130100,564270580,8350,8350,8350,8350,1
20240510,130000,564262230,8350,8350,8350,8350,0
20240510,125900,564262230,8350,8350,8350,8350,5
20240510,125800,564220480,8340,8340,8340,8340,0
20240510,125700,564220480,8340,8340,8340,8340,121
20240510,125600,563211340,8340,8350,8350,8340,1811
20240510,125500,548107370,8350,8350,8350,8350,114
20240510,125400,547155470,8350,8350,8350,8350,0
20240510,125300,547155470,8350,8350,8350,8350,0
20240510,125200,547155470,8350,8350,8350,8350,0
20240510,125100,547155470,8350,8350,8350,8350,250
20240510,125000,545067970,8350,8350,8350,8350,0
20240510,124900,545067970,8350,8350,8350,8350,0
20240510,124800,545067970,8350,8350,8350,8350,0
20240510,124700,545067970,8350,8350,8350,8350,100
20240510,124600,544232970,8360,8360,8360,8360,0
20240510,124500,544232970,8360,8360,8360,8360,2
20240510,124400,544216250,8360,8360,8360,8360,434
20240510,124300,540588010,8350,8350,8350,8350,0
20240510,124200,540588010,8350,8350,8350,8350,1000
20240510,124100,532238010,8360,8360,8360,8360,40
20240510,124000,531903610,8360,8360,8360,8360,4
20240510,123900,531870170,8360,8360,8360,8350,61
20240510,123800,531360240,8360,8360,8360,8360,239
20240510,123700,529362200,8360,8360,8360,8360,0
20240510,123600,529362200,8360,8360,8360,8360,111
20240510,123500,528434240,8360,8370,8380,8360,88
20240510,123400,527697820,8380,8380,8380,8380,0
20240510,123300,527697820,8380,8380,8380,8380,0
20240510,123200,527697820,8380,8380,8380,8380,0
20240510,123100,527697820,8380,8380,8380,8380,0
20240510,123000,527697820,8380,8380,8380,8380,11
20240510,122900,527605640,8380,8380,8380,8380,1
20240510,122800,527597260,8380,8380,8380,8380,0
20240510,122700,527597260,8380,8360,8380,8360,580
20240510,122600,522741930,8370,8370,8370,8370,0
20240510,122500,522741930,8370,8360,8370,8360,83
20240510,122400,522048020,8360,8360,8360,8360,60
20240510,122300,521546420,8360,8360,8360,8360,25
20240510,122200,521337420,8360,8350,8360,8350,607
20240510,122100,516268900,8370,8370,8370,8360,600
20240510,122000,511252770,8370,8370,8370,8370,0
20240510,121900,511252770,8370,8370,8370,8370,0
20240510,121800,511252770,8370,8370,8370,8370,120
20240510,121700,510248370,8370,8370,8370,8370,50
20240510,121600,509829870,8360,8360,8360,8360,0
20240510,121500,509829870,8360,8360,8360,8360,0
20240510,121400,509829870,8360,8370,8370,8360,105
20240510,121300,508952020,8370,8370,8370,8370,706
20240510,121200,503042800,8380,8380,8380,8380,0
20240510,121100,503042800,8380,8380,8380,8380,0
20240510,121000,503042800,8380,8380,8380,8380,0
20240510,120900,503042800,8380,8380,8380,8380,1
20240510,120800,503034420,8380,8380,8380,8380,0
20240510,120700,503034420,8380,8380,8380,8380,0
20240510,120600,503034420,8380,8380,8380,8380,30
20240510,120500,502783020,8370,8370,8370,8370,50
20240510,120400,502364520,8380,8380,8380,8380,2
20240510,120300,502347760,8380,8380,8380,8380,0
20240510,120200,502347760,8380,8380,8380,8380,141
20240510,120100,501166180,8380,8380,8380,8380,41
20240510,120000,500822600,8370,8370,8370,8370,100
20240510,115900,499985600,8380,8380,8380,8380,0
20240510,115800,499985600,8380,8380,8380,8380,0
20240510,115700,499985600,8380,8380,8380,8380,0
20240510,115600,499985600,8380,8380,8380,8380,0
20240510,115500,499985600,8380,8380,8380,8370,3
20240510,115400,499960470,8380,8380,8380,8380,15
20240510,115300,499834770,8380,8380,8380,8380,0
20240510,115200,499834770,8380,8380,8380,8380,21
20240510,115100,499658790,8370,8370,8370,8370,0
20240510,115000,499658790,8370,8370,8370,8370,0
20240510,114900,499658790,8370,8370,8370,8370,50
20240510,114800,499240290,8380,8380,8380,8380,1
20240510,114700,499231910,8370,8370,8370,8370,0
20240510,114600,499231910,8370,8380,8380,8370,2
20240510,114500,499215160,8380,8380,8380,8380,1
20240510,114400,499206780,8350,8380,8380,8350,13
20240510,114300,499097900,8380,8380,8380,8380,0
20240510,114200,499097900,8380,8380,8380,8380,11
20240510,114100,499005720,8340,8340,8340,8340,0
20240510,114000,499005720,8340,8360,8360,8340,1200
20240510,113900,488996620,8380,8380,8380,8380,51
20240510,113800,488569240,8380,8380,8380,8380,0
20240510,113700,488569240,8380,8380,8380,8380,1
20240510,113600,488560860,8360,8360,8360,8360,31
20240510,113500,488301700,8360,8360,8360,8360,0
20240510,113400,488301700,8360,8350,8360,8350,11
20240510,113300,488209750,8360,8360,8360,8360,0
20240510,113200,488209750,8360,8360,8360,8360,40
20240510,113100,487875350,8360,8370,8370,8350,1815
20240510,113000,472717690,8380,8380,8380,8380,0
20240510,112900,472717690,8380,8380,8380,8380,0
20240510,112800,472717690,8380,8380,8380,8380,0
20240510,112700,472717690,8380,8380,8380,8380,0
20240510,112600,472717690,8380,8380,8380,8380,0
20240510,112500,472717690,8380,8380,8380,8380,1
20240510,112400,472709310,8360,8360,8360,8360,199
20240510,112300,471045670,8360,8380,8380,8360,95
20240510,112200,470251370,8380,8370,8380,8370,1010
20240510,112100,461790940,8380,8380,8380,8380,0
20240510,112000,461790940,8380,8380,8380,8380,0
20240510,111900,461790940,8380,8380,8380,8380,0
20240510,111800,461790940,8380,8380,8380,8380,8
20240510,111700,461723900,8370,8360,8370,8360,18
20240510,111600,461573260,8370,8370,8370,8370,300
20240510,111500,459062260,8370,8370,8370,8370,0
20240510,111400,459062260,8370,8370,8370,8370,476
20240510,111300,455078140,8370,8370,8370,8370,71
20240510,111200,454483870,8370,8370,8370,8370,0
20240510,111100,454483870,8370,8370,8370,8370,35
20240510,111000,454190920,8370,8370,8370,8370,1
20240510,110900,454182550,8340,8340,8340,8340,0
20240510,110800,454182550,8340,8340,8340,8340,288
20240510,110700,451780630,8340,8350,8350,8340,3133
20240510,110600,425638640,8380,8360,8380,8360,6
20240510,110500,425588460,8360,8360,8360,8360,161
20240510,110400,424242500,8360,8360,8360,8360,50
20240510,110300,423824500,8360,8360,8360,8360,450
20240510,110200,420062500,8360,8360,8360,8360,0
20240510,110100,420062500,8360,8360,8370,8360,3
20240510,110000,420037410,8360,8370,8370,8360,270
20240510,105900,417778010,8370,8370,8370,8370,0
20240510,105800,417778010,8370,8360,8370,8360,551
20240510,105700,413166640,8360,8360,8360,8360,135
20240510,105600,412038040,8370,8370,8370,8370,87
20240510,105500,411309850,8360,8360,8360,8360,0
20240510,105400,411309850,8360,8360,8360,8360,1
20240510,105300,411301490,8370,8370,8370,8370,1
20240510,105200,411293120,8370,8370,8370,8370,0
20240510,105100,411293120,8370,8360,8370,8360,57
20240510,105000,410816050,8360,8360,8360,8360,50
20240510,104900,410398050,8370,8370,8370,8370,25
20240510,104800,410188800,8370,8370,8370,8370,0
20240510,104700,410188800,8370,8370,8370,8360,1010
20240510,104600,401742890,8380,8380,8380,8380,0
20240510,104500,401742890,8380,8360,8380,8360,2
20240510,104400,401726150,8380,8360,8380,8360,11
20240510,104300,401634170,8360,8380,8380,8360,3101
20240510,104200,375689820,8370,8370,8370,8370,0
20240510,104100,375689820,8370,8370,8370,8370,676
20240510,104000,370031700,8370,8370,8370,8370,200
20240510,103900,368357700,8370,8380,8380,8370,41
20240510,103800,368014130,8380,8370,8380,8370,862
20240510,103700,360796070,8380,8380,8380,8380,303
20240510,103600,358256930,8390,8380,8390,8380,1989
20240510,103500,341587610,8390,8380,8390,8380,111
20240510,103400,340657320,8380,8380,8380,8380,283
20240510,103300,338285780,8390,8390,8390,8390,53
20240510,103200,337841110,8390,8390,8390,8390,1243
20240510,103100,327412340,8400,8400,8400,8400,5
20240510,103000,327370340,8400,8400,8400,8400,50
20240510,102900,326950340,8400,8390,8400,8390,224
20240510,102800,325069790,8390,8390,8390,8390,153
20240510,102700,323786120,8390,8390,8390,8390,0
20240510,102600,323786120,8390,8390,8390,8390,1400
20240510,102500,312040120,8390,8390,8390,8390,739
20240510,102400,305839910,8390,8390,8390,8390,50
20240510,102300,305420410,8390,8390,8390,8390,299
20240510,102200,302911800,8390,8390,8390,8390,287
20240510,102100,300503870,8390,8390,8390,8390,945
20240510,102000,292575320,8390,8390,8390,8390,8
20240510,101900,292508200,8380,8390,8390,8380,1224
20240510,101800,282240020,8400,8400,8400,8400,1
20240510,101700,282231620,8410,8410,8410,8410,25
20240510,101600,282021370,8410,8390,8410,8390,111
20240510,101500,281089860,8410,8400,8410,8400,67
20240510,101400,280527050,8400,8400,8400,8400,0
20240510,101300,280527050,8400,8400,8400,8400,3266
20240510,101200,253092650,8400,8400,8420,8400,31
20240510,101100,252832230,8410,8410,8410,8410,1
20240510,101000,252823820,8420,8420,8420,8420,2
20240510,100900,252806980,8400,8420,8420,8400,501
20240510,100800,248597710,8420,8420,8420,8420,20
20240510,100700,248429310,8410,8410,8410,8410,0
20240510,100600,248429310,8410,8430,8430,8410,255
20240510,100500,246284740,8410,8410,8410,8410,8
20240510,100400,246217460,8430,8420,8430,8410,888
20240510,100300,238749150,8410,8420,8420,8410,10
20240510,100200,238665040,8410,8410,8410,8410,1217
20240510,100100,228430070,8430,8410,8430,8410,11
20240510,100000,228337540,8410,8410,8410,8410,150
20240510,095900,227076040,8420,8420,8420,8420,3
20240510,095800,227050780,8410,8420,8420,8410,1237
20240510,095700,216646140,8420,8420,8420,8420,1
20240510,095600,216637720,8420,8420,8420,8420,486
20240510,095500,212545600,8430,8430,8430,8430,7
20240510,095400,212486590,8430,8430,8430,8430,31
20240510,095300,212225260,8430,8430,8430,8430,49
20240510,095200,211812190,8440,8430,8440,8430,83
20240510,095100,211112450,8420,8420,8420,8420,0
20240510,095000,211112450,8420,8420,8420,8420,0
20240510,094900,211112450,8420,8420,8420,8420,274
20240510,094800,208805370,8420,8420,8420,8420,300
20240510,094700,206279370,8410,8420,8420,8410,500
20240510,094600,202073360,8410,8410,8410,8410,500
20240510,094500,197868360,8400,8410,8420,8400,2204
20240510,094400,179345900,8420,8430,8430,8420,1639
20240510,094300,165539840,8430,8430,8430,8430,467
20240510,094200,161603030,8430,8440,8440,8430,41
20240510,094100,161257300,8440,8440,8440,8440,10
20240510,094000,161172900,8450,8450,8450,8450,2
20240510,093900,161156000,8440,8430,8440,8430,212
20240510,093800,159366820,8430,8430,8430,8430,1
20240510,093700,159358390,8430,8430,8430,8430,100
20240510,093600,158515390,8430,8430,8430,8430,100
20240510,093500,157672390,8430,8440,8440,8430,223
20240510,093400,155792400,8440,8440,8440,8430,129
20240510,093300,154704450,8440,8440,8440,8440,316
20240510,093200,152037410,8450,8450,8450,8450,0
20240510,093100,152037410,8450,8450,8450,8450,716
20240510,093000,145987210,8440,8440,8440,8440,149
20240510,092900,144729650,8450,8450,8450,8450,0
20240510,092800,144729650,8450,8410,8450,8410,13
20240510,092700,144620280,8410,8440,8440,8410,510
20240510,092600,140326540,8440,8440,8440,8440,625
20240510,092500,135051540,8440,8440,8440,8440,20
20240510,092400,134882740,8440,8440,8440,8440,1
20240510,092300,134874300,8470,8470,8470,8470,1
20240510,092200,134865830,8400,8440,8440,8400,1411
20240510,092100,122979790,8440,8480,8480,8440,2830
20240510,092000,99056390,8470,8470,8470,8470,106
20240510,091900,98158570,8470,8480,8480,8470,500
20240510,091800,93922390,8470,8480,8480,8470,450
20240510,091700,90109390,8470,8470,8470,8470,150
20240510,091600,88838890,8480,8480,8480,8480,50
20240510,091500,88414890,8480,8490,8490,8480,166
20240510,091400,87007010,8490,8490,8490,8490,15
20240510,091300,86879660,8500,8500,8500,8490,309
20240510,091200,84254600,8490,8490,8490,8490,300
20240510,091100,81707600,8490,8500,8500,8490,1785
20240510,091000,66540150,8500,8520,8520,8500,622
20240510,090900,61251530,8530,8520,8530,8520,2229
20240510,090800,42240180,8510,8510,8510,8510,158
20240510,090700,40895600,8490,8490,8490,8490,186
20240510,090600,39316460,8510,8480,8510,8480,658
20240510,090500,33723450,8470,8470,8470,8470,222
20240510,090400,31843110,8470,8470,8470,8470,230
20240510,090300,29895010,8470,8480,8480,8470,595
20240510,090200,24853210,8490,8500,8500,8480,894
20240510,090100,17257190,8510,8520,8530,8500,651
20240510,090000,11715810,8530,8540,8540,8530,1372