KissMeData/098460/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,200300,26557477120,15840,15840,15840,15840,14385
20240510,200200,26557477120,15840,15840,15840,15840,0
20240510,200100,26557477120,15840,15840,15840,15840,0
20240510,200000,26557477120,15840,15840,15840,15840,0
20240510,195900,26557477120,15840,15840,15840,15840,0
20240510,195800,26557477120,15840,15840,15840,15840,0
20240510,195700,26557477120,15840,15840,15840,15840,0
20240510,195600,26557477120,15840,15840,15840,15840,0
20240510,195500,26557477120,15840,15840,15840,15840,0
20240510,195400,26557477120,15840,15840,15840,15840,0
20240510,195300,26557477120,15840,15840,15840,15840,0
20240510,195200,26557477120,15840,15840,15840,15840,0
20240510,195100,26557477120,15840,15840,15840,15840,0
20240510,195000,26557477120,15840,15840,15840,15840,0
20240510,194900,26557477120,15840,15840,15840,15840,0
20240510,194800,26557477120,15840,15840,15840,15840,0
20240510,194700,26557477120,15840,15840,15840,15840,0
20240510,194600,26557477120,15840,15840,15840,15840,0
20240510,194500,26557477120,15840,15840,15840,15840,0
20240510,194400,26557477120,15840,15840,15840,15840,0
20240510,194300,26557477120,15840,15840,15840,15840,0
20240510,194200,26557477120,15840,15840,15840,15840,0
20240510,194100,26557477120,15840,15840,15840,15840,0
20240510,194000,26557477120,15840,15840,15840,15840,0
20240510,193900,26557477120,15840,15840,15840,15840,0
20240510,193800,26557477120,15840,15840,15840,15840,0
20240510,193700,26557477120,15840,15840,15840,15840,0
20240510,193600,26557477120,15840,15840,15840,15840,0
20240510,193500,26557477120,15840,15840,15840,15840,0
20240510,193400,26557477120,15840,15840,15840,15840,0
20240510,193300,26557477120,15840,15840,15840,15840,14385
20240510,193200,26557477120,15840,15840,15840,15840,0
20240510,193100,26557477120,15840,15840,15840,15840,0
20240510,193000,26557477120,15840,15840,15840,15840,0
20240510,192900,26557477120,15840,15840,15840,15840,0
20240510,192800,26557477120,15840,15840,15840,15840,0
20240510,192700,26557477120,15840,15840,15840,15840,0
20240510,192600,26557477120,15840,15840,15840,15840,0
20240510,192500,26557477120,15840,15840,15840,15840,0
20240510,192400,26557477120,15840,15840,15840,15840,0
20240510,192300,26557477120,15840,15840,15840,15840,0
20240510,192200,26557477120,15840,15840,15840,15840,0
20240510,192100,26557477120,15840,15840,15840,15840,0
20240510,192000,26557477120,15840,15840,15840,15840,0
20240510,191900,26557477120,15840,15840,15840,15840,0
20240510,191800,26557477120,15840,15840,15840,15840,0
20240510,191700,26557477120,15840,15840,15840,15840,0
20240510,191600,26557477120,15840,15840,15840,15840,0
20240510,191500,26557477120,15840,15840,15840,15840,0
20240510,191400,26557477120,15840,15840,15840,15840,0
20240510,191300,26557477120,15840,15840,15840,15840,0
20240510,191200,26557477120,15840,15840,15840,15840,0
20240510,191100,26557477120,15840,15840,15840,15840,0
20240510,191000,26557477120,15840,15840,15840,15840,0
20240510,190900,26557477120,15840,15840,15840,15840,0
20240510,190800,26557477120,15840,15840,15840,15840,0
20240510,190700,26557477120,15840,15840,15840,15840,0
20240510,190600,26557477120,15840,15840,15840,15840,0
20240510,190500,26557477120,15840,15840,15840,15840,0
20240510,190400,26557477120,15840,15840,15840,15840,0
20240510,190300,26557477120,15840,15840,15840,15840,14385
20240510,190200,26557477120,15840,15840,15840,15840,0
20240510,190100,26557477120,15840,15840,15840,15840,0
20240510,190000,26557477120,15840,15840,15840,15840,0
20240510,185900,26557477120,15840,15840,15840,15840,0
20240510,185800,26557477120,15840,15840,15840,15840,0
20240510,185700,26557477120,15840,15840,15840,15840,0
20240510,185600,26557477120,15840,15840,15840,15840,0
20240510,185500,26557477120,15840,15840,15840,15840,0
20240510,185400,26557477120,15840,15840,15840,15840,0
20240510,185300,26557477120,15840,15840,15840,15840,0
20240510,185200,26557477120,15840,15840,15840,15840,0
20240510,185100,26557477120,15840,15840,15840,15840,0
20240510,185000,26557477120,15840,15840,15840,15840,0
20240510,184900,26557477120,15840,15840,15840,15840,0
20240510,184800,26557477120,15840,15840,15840,15840,0
20240510,184700,26557477120,15840,15840,15840,15840,0
20240510,184600,26557477120,15840,15840,15840,15840,0
20240510,184500,26557477120,15840,15840,15840,15840,0
20240510,184400,26557477120,15840,15840,15840,15840,0
20240510,184300,26557477120,15840,15840,15840,15840,0
20240510,184200,26557477120,15840,15840,15840,15840,0
20240510,184100,26557477120,15840,15840,15840,15840,0
20240510,184000,26557477120,15840,15840,15840,15840,0
20240510,183900,26557477120,15840,15840,15840,15840,0
20240510,183800,26557477120,15840,15840,15840,15840,0
20240510,183700,26557477120,15840,15840,15840,15840,0
20240510,183600,26557477120,15840,15840,15840,15840,0
20240510,183500,26557477120,15840,15840,15840,15840,0
20240510,183400,26557477120,15840,15840,15840,15840,0
20240510,183300,26557477120,15840,15840,15840,15840,14385
20240510,183200,26557477120,15840,15840,15840,15840,0
20240510,183100,26557477120,15840,15840,15840,15840,0
20240510,183000,26557477120,15840,15840,15840,15840,0
20240510,182900,26557477120,15840,15840,15840,15840,0
20240510,182800,26557477120,15840,15840,15840,15840,0
20240510,182700,26557477120,15840,15840,15840,15840,0
20240510,182600,26557477120,15840,15840,15840,15840,0
20240510,182500,26557477120,15840,15840,15840,15840,0
20240510,182400,26557477120,15840,15840,15840,15840,0
20240510,182300,26557477120,15840,15840,15840,15840,0
20240510,182200,26557477120,15840,15840,15840,15840,0
20240510,182100,26557477120,15840,15840,15840,15840,0
20240510,182000,26557477120,15840,15840,15840,15840,0
20240510,181900,26557477120,15840,15840,15840,15840,0
20240510,181800,26557477120,15840,15840,15840,15840,0
20240510,181700,26557477120,15840,15840,15840,15840,0
20240510,181600,26557477120,15840,15840,15840,15840,0
20240510,181500,26557477120,15840,15840,15840,15840,0
20240510,181400,26557477120,15840,15840,15840,15840,0
20240510,181300,26557477120,15840,15840,15840,15840,0
20240510,181200,26557477120,15840,15840,15840,15840,0
20240510,181100,26557477120,15840,15840,15840,15840,0
20240510,181000,26557477120,15840,15840,15840,15840,0
20240510,180900,26557477120,15840,15840,15840,15840,0
20240510,180800,26557477120,15840,15840,15840,15840,0
20240510,180700,26557477120,15840,15840,15840,15840,0
20240510,180600,26557477120,15840,15840,15840,15840,0
20240510,180500,26557477120,15840,15840,15840,15840,0
20240510,180400,26557477120,15840,15840,15840,15840,0
20240510,180300,26557477120,15840,15840,15840,15840,14385
20240510,180200,26557477120,15840,15840,15840,15840,0
20240510,180100,26557477120,15840,15840,15840,15840,0
20240510,180000,26557477120,15840,15840,15840,15840,0
20240510,175900,26557477120,15840,15840,15840,15840,0
20240510,175800,26557477120,15840,15840,15840,15840,0
20240510,175700,26557477120,15840,15840,15840,15840,0
20240510,175600,26557477120,15840,15840,15840,15840,0
20240510,175500,26557477120,15840,15840,15840,15840,0
20240510,175400,26557477120,15840,15840,15840,15840,0
20240510,175300,26557477120,15840,15840,15840,15840,0
20240510,175200,26557477120,15840,15840,15840,15840,0
20240510,175100,26557477120,15840,15840,15840,15840,0
20240510,175000,26557477120,15840,15840,15840,15840,0
20240510,174900,26557477120,15840,15840,15840,15840,0
20240510,174800,26557477120,15840,15840,15840,15840,0
20240510,174700,26557477120,15840,15840,15840,15840,0
20240510,174600,26557477120,15840,15840,15840,15840,0
20240510,174500,26557477120,15840,15840,15840,15840,0
20240510,174400,26557477120,15840,15840,15840,15840,0
20240510,174300,26557477120,15840,15840,15840,15840,0
20240510,174200,26557477120,15840,15840,15840,15840,0
20240510,174100,26557477120,15840,15840,15840,15840,0
20240510,174000,26557477120,15840,15840,15840,15840,0
20240510,173900,26557477120,15840,15840,15840,15840,0
20240510,173800,26557477120,15840,15840,15840,15840,0
20240510,173700,26557477120,15840,15840,15840,15840,0
20240510,173600,26557477120,15840,15840,15840,15840,0
20240510,173500,26557477120,15840,15840,15840,15840,0
20240510,173400,26557477120,15840,15840,15840,15840,0
20240510,173300,26557477120,15840,15840,15840,15840,14385
20240510,173200,26557477120,15840,15840,15840,15840,0
20240510,173100,26557477120,15840,15840,15840,15840,0
20240510,173000,26557477120,15840,15840,15840,15840,0
20240510,172900,26557477120,15840,15840,15840,15840,0
20240510,172800,26557477120,15840,15840,15840,15840,0
20240510,172700,26557477120,15840,15840,15840,15840,0
20240510,172600,26557477120,15840,15840,15840,15840,0
20240510,172500,26557477120,15840,15840,15840,15840,0
20240510,172400,26557477120,15840,15840,15840,15840,0
20240510,172300,26557477120,15840,15840,15840,15840,0
20240510,172200,26557477120,15840,15840,15840,15840,0
20240510,172100,26557477120,15840,15840,15840,15840,0
20240510,172000,26557477120,15840,15840,15840,15840,0
20240510,171900,26557477120,15840,15840,15840,15840,0
20240510,171800,26557477120,15840,15840,15840,15840,0
20240510,171700,26557477120,15840,15840,15840,15840,0
20240510,171600,26557477120,15840,15840,15840,15840,0
20240510,171500,26557477120,15840,15840,15840,15840,0
20240510,171400,26557477120,15840,15840,15840,15840,0
20240510,171300,26557477120,15840,15840,15840,15840,0
20240510,171200,26557477120,15840,15840,15840,15840,0
20240510,171100,26557477120,15840,15840,15840,15840,0
20240510,171000,26557477120,15840,15840,15840,15840,0
20240510,170900,26557477120,15840,15840,15840,15840,0
20240510,170800,26557477120,15840,15840,15840,15840,0
20240510,170700,26557477120,15840,15840,15840,15840,0
20240510,170600,26557477120,15840,15840,15840,15840,0
20240510,170500,26557477120,15840,15840,15840,15840,0
20240510,170400,26557477120,15840,15840,15840,15840,0
20240510,170300,26557477120,15840,15840,15840,15840,14385
20240510,170200,26557477120,15840,15840,15840,15840,0
20240510,170100,26557477120,15840,15840,15840,15840,0
20240510,170000,26557477120,15840,15840,15840,15840,0
20240510,165900,26557477120,15840,15840,15840,15840,0
20240510,165800,26557477120,15840,15840,15840,15840,0
20240510,165700,26557477120,15840,15840,15840,15840,0
20240510,165600,26557477120,15840,15840,15840,15840,0
20240510,165500,26557477120,15840,15840,15840,15840,0
20240510,165400,26557477120,15840,15840,15840,15840,0
20240510,165300,26557477120,15840,15840,15840,15840,0
20240510,165200,26557477120,15840,15840,15840,15840,0
20240510,165100,26557477120,15840,15840,15840,15840,0
20240510,165000,26557477120,15840,15840,15840,15840,0
20240510,164900,26557477120,15840,15840,15840,15840,0
20240510,164800,26557477120,15840,15840,15840,15840,0
20240510,164700,26557477120,15840,15840,15840,15840,0
20240510,164600,26557477120,15840,15840,15840,15840,0
20240510,164500,26557477120,15840,15840,15840,15840,0
20240510,164400,26557477120,15840,15840,15840,15840,0
20240510,164300,26557477120,15840,15840,15840,15840,0
20240510,164200,26557477120,15840,15840,15840,15840,0
20240510,164100,26557477120,15840,15840,15840,15840,0
20240510,164000,26557477120,15840,15840,15840,15840,0
20240510,163900,26557477120,15840,15840,15840,15840,0
20240510,163800,26557477120,15840,15840,15840,15840,0
20240510,163700,26557477120,15840,15840,15840,15840,0
20240510,163600,26557477120,15840,15840,15840,15840,0
20240510,163500,26557477120,15840,15840,15840,15840,0
20240510,163400,26557477120,15840,15840,15840,15840,0
20240510,163300,26557477120,15840,15840,15840,15840,14385
20240510,163200,26557477120,15840,15840,15840,15840,0
20240510,163100,26557477120,15840,15840,15840,15840,0
20240510,163000,26557477120,15840,15840,15840,15840,0
20240510,162900,26557477120,15840,15840,15840,15840,0
20240510,162800,26557477120,15840,15840,15840,15840,0
20240510,162700,26557477120,15840,15840,15840,15840,0
20240510,162600,26557477120,15840,15840,15840,15840,0
20240510,162500,26557477120,15840,15840,15840,15840,0
20240510,162400,26557477120,15840,15840,15840,15840,0
20240510,162300,26557477120,15840,15840,15840,15840,0
20240510,162200,26557477120,15840,15840,15840,15840,0
20240510,162100,26557477120,15840,15840,15840,15840,0
20240510,162000,26557477120,15840,15840,15840,15840,0
20240510,161900,26557477120,15840,15840,15840,15840,0
20240510,161800,26557477120,15840,15840,15840,15840,0
20240510,161700,26557477120,15840,15840,15840,15840,0
20240510,161600,26557477120,15840,15840,15840,15840,0
20240510,161500,26557477120,15840,15840,15840,15840,0
20240510,161400,26557477120,15840,15840,15840,15840,0
20240510,161300,26557477120,15840,15840,15840,15840,0
20240510,161200,26557477120,15840,15840,15840,15840,0
20240510,161100,26557477120,15840,15840,15840,15840,0
20240510,161000,26557477120,15840,15840,15840,15840,0
20240510,160900,26557477120,15840,15840,15840,15840,0
20240510,160800,26557477120,15840,15840,15840,15840,0
20240510,160700,26557477120,15840,15840,15840,15840,0
20240510,160600,26557477120,15840,15840,15840,15840,0
20240510,160500,26557477120,15840,15840,15840,15840,0
20240510,160400,26557477120,15840,15840,15840,15840,0
20240510,160300,26557477120,15840,15840,15840,15840,14385
20240510,160200,26557477120,15840,15840,15840,15840,0
20240510,160100,26557477120,15840,15840,15840,15840,0
20240510,160000,26557477120,15840,15840,15840,15840,0
20240510,155900,26557477120,15840,15840,15840,15840,0
20240510,155800,26557477120,15840,15840,15840,15840,0
20240510,155700,26557477120,15840,15840,15840,15840,0
20240510,155600,26557477120,15840,15840,15840,15840,0
20240510,155500,26557477120,15840,15840,15840,15840,0
20240510,155400,26557477120,15840,15840,15840,15840,0
20240510,155300,26557477120,15840,15840,15840,15840,0
20240510,155200,26557477120,15840,15840,15840,15840,0
20240510,155100,26557477120,15840,15840,15840,15840,0
20240510,155000,26557477120,15840,15840,15840,15840,0
20240510,154900,26557477120,15840,15840,15840,15840,0
20240510,154800,26557477120,15840,15840,15840,15840,0
20240510,154700,26557477120,15840,15840,15840,15840,0
20240510,154600,26557477120,15840,15840,15840,15840,0
20240510,154500,26557477120,15840,15840,15840,15840,0
20240510,154400,26557477120,15840,15840,15840,15840,0
20240510,154300,26557477120,15840,15840,15840,15840,0
20240510,154200,26557477120,15840,15840,15840,15840,0
20240510,154100,26557477120,15840,15840,15840,15840,0
20240510,154000,26557477120,15840,15840,15840,15840,0
20240510,153900,26557477120,15840,15840,15840,15840,0
20240510,153800,26557477120,15840,15840,15840,15840,0
20240510,153700,26557477120,15840,15840,15840,15840,0
20240510,153600,26557477120,15840,15840,15840,15840,0
20240510,153500,26557477120,15840,15840,15840,15840,0
20240510,153400,26557477120,15840,15840,15840,15840,0
20240510,153300,26557477120,15840,15840,15840,15840,14385
20240510,153200,26557477120,15840,15840,15840,15840,0
20240510,153100,26557477120,15840,15840,15840,15840,0
20240510,153000,26557477120,15840,15840,15840,15840,14385
20240510,152900,26329618720,15860,15860,15860,15860,0
20240510,152800,26329618720,15860,15860,15860,15860,0
20240510,152700,26329618720,15860,15860,15860,15860,0
20240510,152600,26329618720,15860,15860,15860,15860,0
20240510,152500,26329618720,15860,15860,15860,15860,0
20240510,152400,26329618720,15860,15860,15860,15860,0
20240510,152300,26329618720,15860,15860,15860,15860,0
20240510,152200,26329618720,15860,15860,15860,15860,0
20240510,152100,26329618720,15860,15860,15860,15860,0
20240510,152000,26329618720,15860,15860,15860,15860,0
20240510,151900,26329618720,15860,15880,15880,15850,3991
20240510,151800,26266310460,15860,15890,15890,15860,2117
20240510,151700,26232711720,15890,15860,15900,15860,3377
20240510,151600,26179124110,15860,15850,15860,15850,3482
20240510,151500,26123927500,15850,15860,15870,15850,1641
20240510,151400,26097904740,15860,15860,15870,15860,746
20240510,151300,26086070440,15860,15870,15870,15860,604
20240510,151200,26076487620,15860,15870,15870,15860,620
20240510,151100,26066651750,15870,15870,15880,15870,2827
20240510,151000,26021768740,15860,15860,15870,15860,436
20240510,150900,26014853740,15870,15880,15880,15860,901
20240510,150800,26000554770,15870,15860,15870,15850,1849
20240510,150700,25971224760,15860,15850,15860,15840,1625
20240510,150600,25945466250,15840,15840,15850,15840,655
20240510,150500,25935087810,15840,15830,15840,15830,483
20240510,150400,25927440340,15830,15850,15850,15830,2415
20240510,150300,25889193870,15850,15840,15850,15840,1341
20240510,150200,25867939100,15840,15840,15850,15830,621
20240510,150100,25858099460,15840,15850,15850,15840,1319
20240510,150000,25837202310,15840,15830,15850,15830,808
20240510,145900,25824395870,15830,15840,15850,15820,2660
20240510,145800,25782263590,15840,15840,15850,15830,3747
20240510,145700,25722894030,15840,15820,15840,15820,227
20240510,145600,25719300640,15840,15840,15840,15820,1171
20240510,145500,25700763630,15840,15850,15850,15840,914
20240510,145400,25686284150,15850,15850,15860,15840,3618
20240510,145300,25628957120,15850,15850,15860,15850,60
20240510,145200,25628006020,15850,15850,15860,15840,2353
20240510,145100,25590712110,15850,15850,15850,15840,841
20240510,145000,25577385290,15840,15830,15860,15830,4168
20240510,144900,25511346790,15830,15820,15840,15820,430
20240510,144800,25504539350,15820,15830,15830,15800,10401
20240510,144700,25340085100,15830,15830,15850,15830,1281
20240510,144600,25319799550,15860,15880,15880,15830,11971
20240510,144500,25130094580,15880,15870,15880,15870,960
20240510,144400,25114857910,15870,15880,15890,15870,2175
20240510,144300,25080318940,15890,15880,15890,15870,3227
20240510,144200,25029070970,15890,15890,15890,15880,2021
20240510,144100,24996960420,15890,15910,15920,15890,5379
20240510,144000,24911401150,15910,15910,15920,15910,78
20240510,143900,24910160160,15910,15920,15920,15910,199
20240510,143800,24906994000,15920,15920,15920,15910,58
20240510,143700,24906071090,15920,15910,15920,15910,605
20240510,143600,24896441160,15920,15920,15920,15900,666
20240510,143500,24885845960,15920,15920,15930,15910,409
20240510,143400,24879336650,15920,15900,15920,15890,1941
20240510,143300,24848465730,15890,15890,15890,15890,126
20240510,143200,24846463590,15890,15890,15900,15890,1226
20240510,143100,24826982440,15900,15900,15900,15890,1722
20240510,143000,24799604270,15910,15910,15920,15910,1774
20240510,142900,24771379870,15910,15920,15930,15910,1210
20240510,142800,24752116970,15920,15920,15930,15920,1082
20240510,142700,24734891510,15920,15920,15930,15920,1469
20240510,142600,24711503010,15920,15940,15940,15910,3961
20240510,142500,24648431500,15940,15920,15940,15920,1082
20240510,142400,24631192270,15920,15930,15930,15920,569
20240510,142300,24622129290,15930,15930,15940,15930,1026
20240510,142200,24605785090,15930,15930,15930,15930,1880
20240510,142100,24575836690,15940,15940,15940,15930,2234
20240510,142000,24540241960,15940,15950,15950,15930,1721
20240510,141900,24512809190,15940,15950,15950,15940,1250
20240510,141800,24492883970,15950,15940,15950,15940,672
20240510,141700,24482171660,15950,15960,15960,15940,1124
20240510,141600,24464243640,15950,15960,15960,15950,830
20240510,141500,24450997750,15960,15930,15960,15930,5470
20240510,141400,24363762070,15940,15930,15940,15930,1609
20240510,141300,24338119530,15940,15940,15950,15930,1682
20240510,141200,24311308410,15940,15940,15950,15930,1232
20240510,141100,24291671790,15930,15950,15950,15930,1636
20240510,141000,24265593000,15950,15940,15950,15940,545
20240510,140900,24256900750,15940,15940,15950,15940,1293
20240510,140800,24236290110,15950,15950,15950,15940,46
20240510,140700,24235556770,15940,15940,15950,15940,246
20240510,140600,24231633850,15950,15950,15960,15950,963
20240510,140500,24216273680,15950,15950,15960,15930,2191
20240510,140400,24181324340,15930,15950,15950,15930,765
20240510,140300,24169130180,15950,15940,15950,15930,1270
20240510,140200,24148890730,15940,15920,15940,15920,1004
20240510,140100,24132896840,15920,15940,15940,15920,192
20240510,140000,24129839010,15930,15920,15930,15920,794
20240510,135900,24117190730,15930,15920,15930,15910,1725
20240510,135800,24089727250,15920,15910,15920,15910,634
20240510,135700,24079638440,15920,15910,15920,15910,729
20240510,135600,24068039980,15920,15910,15920,15910,174
20240510,135500,24065271030,15920,15920,15930,15910,1097
20240510,135400,24047806490,15900,15890,15920,15890,3779
20240510,135300,23987723280,15890,15890,15890,15890,2787
20240510,135200,23943437850,15890,15890,15890,15890,194
20240510,135100,23940355190,15890,15880,15890,15880,472
20240510,135000,23932857460,15880,15900,15900,15880,1012
20240510,134900,23916775780,15900,15910,15910,15900,808
20240510,134800,23903927290,15910,15900,15910,15900,344
20240510,134700,23898457430,15900,15900,15900,15890,65
20240510,134600,23897423940,15890,15880,15900,15880,190
20240510,134500,23894404180,15880,15870,15880,15870,895
20240510,134400,23880191770,15870,15860,15870,15860,610
20240510,134300,23870513260,15860,15870,15880,15860,1875
20240510,134200,23840754560,15880,15880,15880,15870,410
20240510,134100,23834243790,15880,15880,15890,15880,1517
20240510,134000,23810150150,15890,15890,15890,15890,324
20240510,133900,23805001790,15890,15880,15890,15880,646
20240510,133800,23794741380,15890,15890,15900,15880,1987
20240510,133700,23763166840,15890,15890,15890,15880,321
20240510,133600,23758068380,15880,15880,15880,15870,483
20240510,133500,23750401530,15870,15870,15870,15870,50
20240510,133400,23749608030,15870,15880,15880,15870,153
20240510,133300,23747179850,15880,15880,15890,15870,666
20240510,133200,23736605100,15880,15880,15880,15870,261
20240510,133100,23732462240,15870,15870,15870,15870,268
20240510,133000,23728209080,15870,15860,15870,15860,261
20240510,132900,23724068980,15860,15870,15870,15860,151
20240510,132800,23721672740,15870,15850,15870,15850,1131
20240510,132700,23703740460,15840,15880,15880,15840,5531
20240510,132600,23615960650,15880,15890,15890,15880,3989
20240510,132500,23552604530,15890,15930,15930,15890,4432
20240510,132400,23482099710,15920,15930,15930,15920,503
20240510,132300,23474091940,15930,15940,15940,15930,1028
20240510,132200,23457715780,15940,15930,15950,15930,1302
20240510,132100,23436965740,15930,15930,15940,15920,1660
20240510,132000,23410521790,15930,15920,15940,15920,523
20240510,131900,23402193500,15920,15930,15930,15920,198
20240510,131800,23399040870,15930,15920,15940,15920,1071
20240510,131700,23381975240,15940,15930,15940,15920,1422
20240510,131600,23359336270,15920,15920,15920,15920,241
20240510,131500,23355499550,15920,15940,15940,15920,1761
20240510,131400,23327446260,15940,15940,15940,15930,171
20240510,131300,23324720530,15940,15940,15940,15930,714
20240510,131200,23313342260,15930,15970,15970,15930,4516
20240510,131100,23241285360,15960,15970,15970,15960,654
20240510,131000,23230842410,15960,15960,15970,15960,821
20240510,130900,23217732890,15960,15980,15980,15950,988
20240510,130800,23201952470,15980,15910,15980,15910,8507
20240510,130700,23066266720,15900,15920,15920,15900,3300
20240510,130600,23013761320,15920,15920,15920,15910,1106
20240510,130500,22996153960,15920,15910,15920,15910,804
20240510,130400,22983357610,15910,15910,15910,15910,1124
20240510,130300,22965474770,15910,15910,15910,15900,69
20240510,130200,22964377030,15910,15910,15910,15900,695
20240510,130100,22953322430,15910,15900,15910,15900,739
20240510,130000,22941569250,15900,15890,15910,15890,800
20240510,125900,22928849240,15900,15890,15910,15890,2011
20240510,125800,22896878540,15890,15890,15890,15890,340
20240510,125700,22891475940,15890,15900,15900,15880,1422
20240510,125600,22868878270,15900,15890,15910,15890,237
20240510,125500,22865109880,15890,15890,15900,15880,492
20240510,125400,22857292940,15890,15890,15890,15890,312
20240510,125300,22852335260,15880,15890,15900,15880,1788
20240510,125200,22823934190,15890,15900,15900,15890,1029
20240510,125100,22807577880,15900,15900,15910,15890,1345
20240510,125000,22786194670,15910,15880,15930,15880,6762
20240510,124900,22678629460,15880,15870,15900,15870,2914
20240510,124800,22632347340,15870,15860,15870,15860,480
20240510,124700,22624730720,15860,15870,15870,15860,93
20240510,124600,22623255690,15870,15850,15880,15840,2211
20240510,124500,22588180720,15850,15850,15850,15840,449
20240510,124400,22581067600,15850,15860,15860,15840,731
20240510,124300,22569480940,15860,15860,15860,15850,1357
20240510,124200,22547966580,15870,15880,15880,15860,883
20240510,124100,22533950550,15880,15880,15890,15880,2154
20240510,124000,22499739830,15880,15840,15880,15830,3833
20240510,123900,22438980250,15840,15830,15840,15820,336
20240510,123800,22433663070,15830,15830,15840,15830,82
20240510,123700,22432364500,15830,15830,15840,15830,402
20240510,123600,22426000810,15830,15830,15830,15820,203
20240510,123500,22422787730,15830,15830,15830,15830,812
20240510,123400,22409933770,15830,15840,15840,15820,1023
20240510,123300,22393739650,15830,15830,15830,15820,2223
20240510,123200,22358550560,15810,15820,15830,15810,1228
20240510,123100,22339122890,15820,15820,15820,15820,541
20240510,123000,22330564270,15820,15820,15820,15820,524
20240510,122900,22322274590,15820,15830,15830,15810,1253
20240510,122800,22302451720,15830,15830,15850,15830,921
20240510,122700,22287864070,15840,15830,15840,15820,880
20240510,122600,22273934160,15820,15820,15830,15820,363
20240510,122500,22268191440,15820,15820,15830,15820,1388
20240510,122400,22246230730,15820,15820,15830,15820,405
20240510,122300,22239820630,15820,15820,15830,15820,151
20240510,122200,22237431360,15820,15850,15860,15820,876
20240510,122100,22223557300,15860,15840,15860,15830,2126
20240510,122000,22189869380,15840,15820,15840,15810,1606
20240510,121900,22164455300,15820,15810,15820,15810,70
20240510,121800,22163348490,15810,15820,15820,15810,127
20240510,121700,22161340540,15810,15820,15820,15810,626
20240510,121600,22151438400,15810,15810,15810,15800,156
20240510,121500,22148972080,15800,15810,15810,15800,46
20240510,121400,22148245140,15810,15810,15810,15800,997
20240510,121300,22132486220,15810,15830,15830,15810,2200
20240510,121200,22097684360,15830,15840,15840,15830,1708
20240510,121100,22070635550,15840,15830,15840,15820,993
20240510,121000,22054914050,15830,15830,15840,15820,471
20240510,120900,22047455650,15850,15830,15850,15820,735
20240510,120800,22035813390,15830,15830,15830,15810,175
20240510,120700,22033044570,15820,15810,15830,15810,705
20240510,120600,22021885300,15810,15820,15820,15810,811
20240510,120500,22009055540,15820,15810,15820,15810,102
20240510,120400,22007442700,15810,15810,15820,15800,1122
20240510,120300,21989701250,15800,15800,15810,15800,899
20240510,120200,21975495120,15800,15810,15810,15800,1100
20240510,120100,21958112850,15810,15810,15810,15800,1110
20240510,120000,21940569320,15800,15810,15810,15800,1313
20240510,115900,21919816040,15820,15810,15820,15810,483
20240510,115800,21912176810,15810,15820,15830,15810,178
20240510,115700,21909360800,15830,15830,15830,15810,117
20240510,115600,21907508950,15830,15790,15830,15790,1249
20240510,115500,21887767560,15800,15800,15800,15800,54
20240510,115400,21886914360,15800,15800,15800,15790,2126
20240510,115300,21853336610,15800,15810,15810,15800,276
20240510,115200,21848973790,15810,15800,15810,15800,1751
20240510,115100,21821295980,15810,15810,15820,15810,2479
20240510,115000,21782102790,15820,15840,15840,15820,2397
20240510,114900,21744163340,15840,15830,15850,15830,1556
20240510,114800,21719519110,15850,15850,15860,15840,2710
20240510,114700,21676578220,15840,15820,15860,15820,5856
20240510,114600,21583774890,15820,15830,15830,15820,1090
20240510,114500,21566520310,15830,15820,15830,15810,269
20240510,114400,21562264710,15810,15800,15820,15800,794
20240510,114300,21549711590,15810,15800,15820,15800,189
20240510,114200,21546723050,15800,15810,15820,15800,820
20240510,114100,21533766670,15820,15830,15830,15800,1261
20240510,114000,21513842480,15800,15820,15840,15800,2387
20240510,113900,21476069110,15830,15820,15830,15820,1561
20240510,113800,21451362570,15820,15810,15820,15810,2238
20240510,113700,21415958460,15820,15810,15820,15800,1903
20240510,113600,21385871670,15810,15810,15810,15800,263
20240510,113500,21381713790,15800,15790,15800,15790,547
20240510,113400,21373071200,15780,15780,15800,15780,1080
20240510,113300,21356021870,15780,15770,15780,15770,103
20240510,113200,21354397100,15780,15790,15790,15780,1130
20240510,113100,21336555320,15790,15760,15790,15740,2107
20240510,113000,21303353720,15760,15750,15760,15750,901
20240510,112900,21289161160,15750,15770,15770,15750,1293
20240510,112800,21268782650,15760,15760,15760,15760,209
20240510,112700,21265488810,15760,15780,15790,15760,1512
20240510,112600,21241639080,15780,15790,15790,15760,404
20240510,112500,21235264260,15790,15750,15790,15750,1119
20240510,112400,21217634070,15750,15760,15770,15740,1159
20240510,112300,21199379430,15770,15770,15770,15750,1035
20240510,112200,21183061810,15770,15810,15810,15770,4279
20240510,112100,21115500330,15810,15810,15820,15790,3037
20240510,112000,21067487410,15810,15820,15820,15800,3564
20240510,111900,21011154770,15810,15810,15820,15790,3386
20240510,111800,20957653880,15810,15800,15810,15780,2181
20240510,111700,20923180550,15790,15760,15810,15750,4723
20240510,111600,20848632120,15780,15750,15780,15740,6452
20240510,111500,20746865700,15750,15700,15750,15700,1537
20240510,111400,20722693750,15710,15700,15710,15700,553
20240510,111300,20714007130,15690,15700,15700,15690,518
20240510,111200,20705876300,15700,15690,15700,15690,462
20240510,111100,20698623850,15690,15690,15700,15690,652
20240510,111000,20688389670,15690,15710,15710,15690,2500
20240510,110900,20649146780,15710,15730,15730,15700,1963
20240510,110800,20618322340,15730,15710,15730,15700,1863
20240510,110700,20589042060,15710,15700,15710,15690,809
20240510,110600,20576342070,15700,15680,15700,15680,1044
20240510,110500,20559956510,15680,15660,15680,15660,1197
20240510,110400,20541193720,15670,15650,15670,15650,1361
20240510,110300,20519875670,15660,15660,15670,15650,1016
20240510,110200,20503964850,15670,15660,15670,15640,1094
20240510,110100,20486832810,15640,15670,15670,15640,1146
20240510,110000,20468908390,15670,15700,15700,15620,19375
20240510,105900,20165545820,15700,15700,15700,15690,669
20240510,105800,20155045920,15700,15730,15730,15690,2639
20240510,105700,20113605590,15730,15690,15730,15690,855
20240510,105600,20100178760,15680,15700,15700,15680,1554
20240510,105500,20075796770,15700,15680,15700,15680,733
20240510,105400,20064296130,15690,15710,15710,15680,5661
20240510,105300,19975479910,15710,15720,15720,15700,1032
20240510,105200,19959262150,15720,15720,15730,15710,3329
20240510,105100,19906925610,15730,15720,15730,15710,1460
20240510,105000,19883963730,15720,15710,15720,15710,940
20240510,104900,19869188690,15720,15700,15730,15690,1275
20240510,104800,19849153880,15700,15700,15700,15680,2883
20240510,104700,19803921540,15690,15710,15720,15690,15005
20240510,104600,19568288390,15710,15720,15730,15710,4714
20240510,104500,19494189360,15720,15750,15750,15720,5778
20240510,104400,19403273570,15750,15760,15760,15750,734
20240510,104300,19391710760,15760,15750,15770,15750,449
20240510,104200,19384634710,15750,15760,15760,15750,794
20240510,104100,19372121280,15760,15750,15760,15730,1643
20240510,104000,19346253530,15740,15760,15760,15740,1452
20240510,103900,19323389800,15760,15790,15790,15760,1474
20240510,103800,19300153020,15790,15750,15790,15740,2172
20240510,103700,19265906820,15750,15750,15750,15730,6859
20240510,103600,19157921550,15750,15760,15760,15740,3905
20240510,103500,19096414750,15760,15770,15790,15760,4176
20240510,103400,19030575390,15760,15770,15770,15750,1176
20240510,103300,19012043470,15740,15740,15770,15740,5367
20240510,103200,18927512120,15740,15760,15770,15730,8373
20240510,103100,18795691540,15760,15790,15800,15740,11502
20240510,103000,18614349620,15800,15780,15820,15770,3254
20240510,102900,18562954280,15780,15790,15800,15770,12933
20240510,102800,18358824680,15800,15810,15820,15790,7949
20240510,102700,18233240510,15810,15810,15820,15800,3194
20240510,102600,18182738760,15810,15830,15840,15810,4579
20240510,102500,18110294280,15830,15830,15830,15820,2150
20240510,102400,18076261510,15830,15830,15830,15820,929
20240510,102300,18061561820,15810,15830,15830,15810,4075
20240510,102200,17997096410,15830,15830,15850,15820,2164
20240510,102100,17962849140,15850,15830,15860,15820,2798
20240510,102000,17918513530,15830,15820,15830,15820,1627
20240510,101900,17892770580,15830,15840,15850,15820,1316
20240510,101800,17871934630,15840,15820,15850,15820,2304
20240510,101700,17835454570,15820,15830,15830,15810,1591
20240510,101600,17810281220,15830,15830,15840,15820,2016
20240510,101500,17778363040,15840,15830,15840,15810,3391
20240510,101400,17724705060,15820,15840,15840,15820,3810
20240510,101300,17664390540,15840,15870,15870,15840,4083
20240510,101200,17599676770,15870,15890,15900,15870,906
20240510,101100,17585292210,15890,15920,15930,15890,1714
20240510,101000,17558019820,15920,15970,15970,15910,6503
20240510,100900,17454370210,15970,15900,15970,15900,3314
20240510,100800,17401555290,15890,15850,15890,15830,6955
20240510,100700,17291281980,15870,15890,15910,15850,8626
20240510,100600,17154382090,15890,15900,15910,15880,2609
20240510,100500,17112894390,15880,15860,15900,15860,1643
20240510,100400,17086811010,15870,15890,15900,15850,6373
20240510,100300,16985702920,15900,15910,15910,15860,14276
20240510,100200,16758947150,15910,15910,15910,15900,3641
20240510,100100,16701048430,15900,15920,15940,15900,7207
20240510,100000,16586309480,15920,15950,15960,15910,6044
20240510,095900,16490039640,15960,15960,15980,15940,689
20240510,095800,16479047930,15980,15980,16000,15970,8451
20240510,095700,16343940100,15980,15910,15980,15910,5312
20240510,095600,16259266580,15900,15940,15940,15900,7546
20240510,095500,16139146270,15940,15910,15950,15910,11905
20240510,095400,15949503270,15920,15980,15990,15920,10522
20240510,095300,15781654930,15980,15990,16000,15970,2057
20240510,095200,15748775900,15990,15970,16000,15970,2273
20240510,095100,15712448380,15970,15980,15990,15970,5404
20240510,095000,15626111190,15990,16020,16020,15990,7826
20240510,094900,15500892740,16020,16020,16030,16000,1872
20240510,094800,15470924890,16040,16040,16050,16000,4574
20240510,094700,15397685010,16050,16040,16060,16030,1702
20240510,094600,15370374800,16040,16010,16040,16000,5840
20240510,094500,15276867350,16010,16060,16060,16010,12609
20240510,094400,15074736800,16060,16090,16090,16060,3282
20240510,094300,15021990640,16090,16090,16100,16080,2308
20240510,094200,14984863760,16100,16120,16130,16090,4104
20240510,094100,14918742050,16120,16090,16140,16090,14377
20240510,094000,14687033150,16090,16060,16100,16060,1980
20240510,093900,14655203570,16060,16030,16070,16030,4299
20240510,093800,14586207270,16030,16070,16090,16030,15004
20240510,093700,14345370200,16070,16120,16150,16070,12454
20240510,093600,14144740230,16120,16100,16130,16080,5771
20240510,093500,14051802220,16090,16070,16100,16060,11947
20240510,093400,13859689680,16070,16150,16170,16060,16169
20240510,093300,13599175210,16170,16230,16230,16150,7784
20240510,093200,13473201850,16220,16170,16240,16170,10671
20240510,093100,13300228970,16170,16120,16180,16110,10568
20240510,093000,13129658400,16120,16180,16190,16110,14953
20240510,092900,12888194550,16180,16240,16260,16180,22966
20240510,092800,12515733980,16250,16310,16340,16230,43335
20240510,092700,11810565180,16310,16290,16320,16240,37000
20240510,092600,11207864630,16290,16230,16290,16230,18063
20240510,092500,10914109340,16240,16240,16250,16210,14285
20240510,092400,10682179710,16250,16140,16250,16130,47489
20240510,092300,9912898010,16140,16130,16150,16090,15068
20240510,092200,9670042550,16140,16170,16170,16130,13819
20240510,092100,9446784350,16170,16130,16180,16130,9304
20240510,092000,9296384470,16140,16160,16200,16140,37838
20240510,091900,8684508940,16160,16150,16180,16130,23849
20240510,091800,8299092420,16140,16030,16160,16030,29310
20240510,091700,7826782080,16030,16020,16060,15980,9016
20240510,091600,7682445000,16020,16090,16100,16000,26345
20240510,091500,7259802830,16090,16090,16110,16080,20238
20240510,091400,6934083180,16100,16080,16100,16050,17957
20240510,091300,6645442830,16080,16140,16150,16070,45088
20240510,091200,5918306470,16140,16030,16140,16020,59573
20240510,091100,4960226980,16040,15960,16040,15940,57864
20240510,091000,4035629720,15970,15800,15970,15800,76167
20240510,090900,2826066880,15810,15810,15820,15790,9031
20240510,090800,2683336410,15820,15810,15820,15760,20244
20240510,090700,2363660690,15810,15820,15830,15810,9237
20240510,090600,2217581010,15810,15810,15820,15800,14110
20240510,090500,1994478140,15820,15790,15820,15770,23189
20240510,090400,1628173150,15790,15710,15800,15690,31913
20240510,090300,1125842440,15710,15730,15740,15710,5984
20240510,090200,1031764190,15740,15710,15770,15710,18098
20240510,090100,746785130,15710,15740,15760,15710,18002
20240510,090000,463570990,15740,15630,15750,15610,29601