KissMeData/200230/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203100,184213603,815,815,815,815,4228
20240510,203000,184213603,815,815,815,815,0
20240510,202900,184213603,815,815,815,815,0
20240510,202800,184213603,815,815,815,815,0
20240510,202700,184213603,815,815,815,815,0
20240510,202600,184213603,815,815,815,815,0
20240510,202500,184213603,815,815,815,815,0
20240510,202400,184213603,815,815,815,815,0
20240510,202300,184213603,815,815,815,815,0
20240510,202200,184213603,815,815,815,815,0
20240510,202100,184213603,815,815,815,815,0
20240510,202000,184213603,815,815,815,815,0
20240510,201900,184213603,815,815,815,815,0
20240510,201800,184213603,815,815,815,815,0
20240510,201700,184213603,815,815,815,815,0
20240510,201600,184213603,815,815,815,815,0
20240510,201500,184213603,815,815,815,815,0
20240510,201400,184213603,815,815,815,815,0
20240510,201300,184213603,815,815,815,815,0
20240510,201200,184213603,815,815,815,815,0
20240510,201100,184213603,815,815,815,815,0
20240510,201000,184213603,815,815,815,815,0
20240510,200900,184213603,815,815,815,815,0
20240510,200800,184213603,815,815,815,815,0
20240510,200700,184213603,815,815,815,815,0
20240510,200600,184213603,815,815,815,815,0
20240510,200500,184213603,815,815,815,815,0
20240510,200400,184213603,815,815,815,815,0
20240510,200300,184213603,815,815,815,815,0
20240510,200200,184213603,815,815,815,815,0
20240510,200100,184213603,815,815,815,815,4228
20240510,200000,184213603,815,815,815,815,0
20240510,195900,184213603,815,815,815,815,0
20240510,195800,184213603,815,815,815,815,0
20240510,195700,184213603,815,815,815,815,0
20240510,195600,184213603,815,815,815,815,0
20240510,195500,184213603,815,815,815,815,0
20240510,195400,184213603,815,815,815,815,0
20240510,195300,184213603,815,815,815,815,0
20240510,195200,184213603,815,815,815,815,0
20240510,195100,184213603,815,815,815,815,0
20240510,195000,184213603,815,815,815,815,0
20240510,194900,184213603,815,815,815,815,0
20240510,194800,184213603,815,815,815,815,0
20240510,194700,184213603,815,815,815,815,0
20240510,194600,184213603,815,815,815,815,0
20240510,194500,184213603,815,815,815,815,0
20240510,194400,184213603,815,815,815,815,0
20240510,194300,184213603,815,815,815,815,0
20240510,194200,184213603,815,815,815,815,0
20240510,194100,184213603,815,815,815,815,0
20240510,194000,184213603,815,815,815,815,0
20240510,193900,184213603,815,815,815,815,0
20240510,193800,184213603,815,815,815,815,0
20240510,193700,184213603,815,815,815,815,0
20240510,193600,184213603,815,815,815,815,0
20240510,193500,184213603,815,815,815,815,0
20240510,193400,184213603,815,815,815,815,0
20240510,193300,184213603,815,815,815,815,0
20240510,193200,184213603,815,815,815,815,0
20240510,193100,184213603,815,815,815,815,4228
20240510,193000,184213603,815,815,815,815,0
20240510,192900,184213603,815,815,815,815,0
20240510,192800,184213603,815,815,815,815,0
20240510,192700,184213603,815,815,815,815,0
20240510,192600,184213603,815,815,815,815,0
20240510,192500,184213603,815,815,815,815,0
20240510,192400,184213603,815,815,815,815,0
20240510,192300,184213603,815,815,815,815,0
20240510,192200,184213603,815,815,815,815,0
20240510,192100,184213603,815,815,815,815,0
20240510,192000,184213603,815,815,815,815,0
20240510,191900,184213603,815,815,815,815,0
20240510,191800,184213603,815,815,815,815,0
20240510,191700,184213603,815,815,815,815,0
20240510,191600,184213603,815,815,815,815,0
20240510,191500,184213603,815,815,815,815,0
20240510,191400,184213603,815,815,815,815,0
20240510,191300,184213603,815,815,815,815,0
20240510,191200,184213603,815,815,815,815,0
20240510,191100,184213603,815,815,815,815,0
20240510,191000,184213603,815,815,815,815,0
20240510,190900,184213603,815,815,815,815,0
20240510,190800,184213603,815,815,815,815,0
20240510,190700,184213603,815,815,815,815,0
20240510,190600,184213603,815,815,815,815,0
20240510,190500,184213603,815,815,815,815,0
20240510,190400,184213603,815,815,815,815,0
20240510,190300,184213603,815,815,815,815,0
20240510,190200,184213603,815,815,815,815,0
20240510,190100,184213603,815,815,815,815,4228
20240510,190000,184213603,815,815,815,815,0
20240510,185900,184213603,815,815,815,815,0
20240510,185800,184213603,815,815,815,815,0
20240510,185700,184213603,815,815,815,815,0
20240510,185600,184213603,815,815,815,815,0
20240510,185500,184213603,815,815,815,815,0
20240510,185400,184213603,815,815,815,815,0
20240510,185300,184213603,815,815,815,815,0
20240510,185200,184213603,815,815,815,815,0
20240510,185100,184213603,815,815,815,815,0
20240510,185000,184213603,815,815,815,815,0
20240510,184900,184213603,815,815,815,815,0
20240510,184800,184213603,815,815,815,815,0
20240510,184700,184213603,815,815,815,815,0
20240510,184600,184213603,815,815,815,815,0
20240510,184500,184213603,815,815,815,815,0
20240510,184400,184213603,815,815,815,815,0
20240510,184300,184213603,815,815,815,815,0
20240510,184200,184213603,815,815,815,815,0
20240510,184100,184213603,815,815,815,815,0
20240510,184000,184213603,815,815,815,815,0
20240510,183900,184213603,815,815,815,815,0
20240510,183800,184213603,815,815,815,815,0
20240510,183700,184213603,815,815,815,815,0
20240510,183600,184213603,815,815,815,815,0
20240510,183500,184213603,815,815,815,815,0
20240510,183400,184213603,815,815,815,815,0
20240510,183300,184213603,815,815,815,815,0
20240510,183200,184213603,815,815,815,815,0
20240510,183100,184213603,815,815,815,815,4228
20240510,183000,184213603,815,815,815,815,0
20240510,182900,184213603,815,815,815,815,0
20240510,182800,184213603,815,815,815,815,0
20240510,182700,184213603,815,815,815,815,0
20240510,182600,184213603,815,815,815,815,0
20240510,182500,184213603,815,815,815,815,0
20240510,182400,184213603,815,815,815,815,0
20240510,182300,184213603,815,815,815,815,0
20240510,182200,184213603,815,815,815,815,0
20240510,182100,184213603,815,815,815,815,0
20240510,182000,184213603,815,815,815,815,0
20240510,181900,184213603,815,815,815,815,0
20240510,181800,184213603,815,815,815,815,0
20240510,181700,184213603,815,815,815,815,0
20240510,181600,184213603,815,815,815,815,0
20240510,181500,184213603,815,815,815,815,0
20240510,181400,184213603,815,815,815,815,0
20240510,181300,184213603,815,815,815,815,0
20240510,181200,184213603,815,815,815,815,0
20240510,181100,184213603,815,815,815,815,0
20240510,181000,184213603,815,815,815,815,0
20240510,180900,184213603,815,815,815,815,0
20240510,180800,184213603,815,815,815,815,0
20240510,180700,184213603,815,815,815,815,0
20240510,180600,184213603,815,815,815,815,0
20240510,180500,184213603,815,815,815,815,0
20240510,180400,184213603,815,815,815,815,0
20240510,180300,184213603,815,815,815,815,0
20240510,180200,184213603,815,815,815,815,0
20240510,180100,184213603,815,815,815,815,4228
20240510,180000,184213603,815,815,815,815,0
20240510,175900,184213603,815,815,815,815,0
20240510,175800,184213603,815,815,815,815,0
20240510,175700,184213603,815,815,815,815,0
20240510,175600,184213603,815,815,815,815,0
20240510,175500,184213603,815,815,815,815,0
20240510,175400,184213603,815,815,815,815,0
20240510,175300,184213603,815,815,815,815,0
20240510,175200,184213603,815,815,815,815,0
20240510,175100,184213603,815,815,815,815,0
20240510,175000,184213603,815,815,815,815,0
20240510,174900,184213603,815,815,815,815,0
20240510,174800,184213603,815,815,815,815,0
20240510,174700,184213603,815,815,815,815,0
20240510,174600,184213603,815,815,815,815,0
20240510,174500,184213603,815,815,815,815,0
20240510,174400,184213603,815,815,815,815,0
20240510,174300,184213603,815,815,815,815,0
20240510,174200,184213603,815,815,815,815,0
20240510,174100,184213603,815,815,815,815,0
20240510,174000,184213603,815,815,815,815,0
20240510,173900,184213603,815,815,815,815,0
20240510,173800,184213603,815,815,815,815,0
20240510,173700,184213603,815,815,815,815,0
20240510,173600,184213603,815,815,815,815,0
20240510,173500,184213603,815,815,815,815,0
20240510,173400,184213603,815,815,815,815,0
20240510,173300,184213603,815,815,815,815,0
20240510,173200,184213603,815,815,815,815,0
20240510,173100,184213603,815,815,815,815,4228
20240510,173000,184213603,815,815,815,815,0
20240510,172900,184213603,815,815,815,815,0
20240510,172800,184213603,815,815,815,815,0
20240510,172700,184213603,815,815,815,815,0
20240510,172600,184213603,815,815,815,815,0
20240510,172500,184213603,815,815,815,815,0
20240510,172400,184213603,815,815,815,815,0
20240510,172300,184213603,815,815,815,815,0
20240510,172200,184213603,815,815,815,815,0
20240510,172100,184213603,815,815,815,815,0
20240510,172000,184213603,815,815,815,815,0
20240510,171900,184213603,815,815,815,815,0
20240510,171800,184213603,815,815,815,815,0
20240510,171700,184213603,815,815,815,815,0
20240510,171600,184213603,815,815,815,815,0
20240510,171500,184213603,815,815,815,815,0
20240510,171400,184213603,815,815,815,815,0
20240510,171300,184213603,815,815,815,815,0
20240510,171200,184213603,815,815,815,815,0
20240510,171100,184213603,815,815,815,815,0
20240510,171000,184213603,815,815,815,815,0
20240510,170900,184213603,815,815,815,815,0
20240510,170800,184213603,815,815,815,815,0
20240510,170700,184213603,815,815,815,815,0
20240510,170600,184213603,815,815,815,815,0
20240510,170500,184213603,815,815,815,815,0
20240510,170400,184213603,815,815,815,815,0
20240510,170300,184213603,815,815,815,815,0
20240510,170200,184213603,815,815,815,815,0
20240510,170100,184213603,815,815,815,815,4228
20240510,170000,184213603,815,815,815,815,0
20240510,165900,184213603,815,815,815,815,0
20240510,165800,184213603,815,815,815,815,0
20240510,165700,184213603,815,815,815,815,0
20240510,165600,184213603,815,815,815,815,0
20240510,165500,184213603,815,815,815,815,0
20240510,165400,184213603,815,815,815,815,0
20240510,165300,184213603,815,815,815,815,0
20240510,165200,184213603,815,815,815,815,0
20240510,165100,184213603,815,815,815,815,0
20240510,165000,184213603,815,815,815,815,0
20240510,164900,184213603,815,815,815,815,0
20240510,164800,184213603,815,815,815,815,0
20240510,164700,184213603,815,815,815,815,0
20240510,164600,184213603,815,815,815,815,0
20240510,164500,184213603,815,815,815,815,0
20240510,164400,184213603,815,815,815,815,0
20240510,164300,184213603,815,815,815,815,0
20240510,164200,184213603,815,815,815,815,0
20240510,164100,184213603,815,815,815,815,0
20240510,164000,184213603,815,815,815,815,0
20240510,163900,184213603,815,815,815,815,0
20240510,163800,184213603,815,815,815,815,0
20240510,163700,184213603,815,815,815,815,0
20240510,163600,184213603,815,815,815,815,0
20240510,163500,184213603,815,815,815,815,0
20240510,163400,184213603,815,815,815,815,0
20240510,163300,184213603,815,815,815,815,0
20240510,163200,184213603,815,815,815,815,0
20240510,163100,184213603,815,815,815,815,4228
20240510,163000,184213603,815,815,815,815,0
20240510,162900,184213603,815,815,815,815,0
20240510,162800,184213603,815,815,815,815,0
20240510,162700,184213603,815,815,815,815,0
20240510,162600,184213603,815,815,815,815,0
20240510,162500,184213603,815,815,815,815,0
20240510,162400,184213603,815,815,815,815,0
20240510,162300,184213603,815,815,815,815,0
20240510,162200,184213603,815,815,815,815,0
20240510,162100,184213603,815,815,815,815,0
20240510,162000,184213603,815,815,815,815,0
20240510,161900,184213603,815,815,815,815,0
20240510,161800,184213603,815,815,815,815,0
20240510,161700,184213603,815,815,815,815,0
20240510,161600,184213603,815,815,815,815,0
20240510,161500,184213603,815,815,815,815,0
20240510,161400,184213603,815,815,815,815,0
20240510,161300,184213603,815,815,815,815,0
20240510,161200,184213603,815,815,815,815,0
20240510,161100,184213603,815,815,815,815,0
20240510,161000,184213603,815,815,815,815,0
20240510,160900,184213603,815,815,815,815,0
20240510,160800,184213603,815,815,815,815,0
20240510,160700,184213603,815,815,815,815,0
20240510,160600,184213603,815,815,815,815,0
20240510,160500,184213603,815,815,815,815,0
20240510,160400,184213603,815,815,815,815,0
20240510,160300,184213603,815,815,815,815,0
20240510,160200,184213603,815,815,815,815,0
20240510,160100,184213603,815,815,815,815,4228
20240510,160000,184213603,815,815,815,815,0
20240510,155900,184213603,815,815,815,815,0
20240510,155800,184213603,815,815,815,815,0
20240510,155700,184213603,815,815,815,815,0
20240510,155600,184213603,815,815,815,815,0
20240510,155500,184213603,815,815,815,815,0
20240510,155400,184213603,815,815,815,815,0
20240510,155300,184213603,815,815,815,815,0
20240510,155200,184213603,815,815,815,815,0
20240510,155100,184213603,815,815,815,815,0
20240510,155000,184213603,815,815,815,815,0
20240510,154900,184213603,815,815,815,815,0
20240510,154800,184213603,815,815,815,815,0
20240510,154700,184213603,815,815,815,815,0
20240510,154600,184213603,815,815,815,815,0
20240510,154500,184213603,815,815,815,815,0
20240510,154400,184213603,815,815,815,815,0
20240510,154300,184213603,815,815,815,815,0
20240510,154200,184213603,815,815,815,815,0
20240510,154100,184213603,815,815,815,815,0
20240510,154000,184213603,815,815,815,815,0
20240510,153900,184213603,815,815,815,815,0
20240510,153800,184213603,815,815,815,815,0
20240510,153700,184213603,815,815,815,815,0
20240510,153600,184213603,815,815,815,815,0
20240510,153500,184213603,815,815,815,815,0
20240510,153400,184213603,815,815,815,815,0
20240510,153300,184213603,815,815,815,815,0
20240510,153200,184213603,815,815,815,815,0
20240510,153100,184213603,815,815,815,815,4228
20240510,153000,184213603,815,815,815,815,4228
20240510,152900,180767783,808,808,808,808,0
20240510,152800,180767783,808,808,808,808,0
20240510,152700,180767783,808,808,808,808,0
20240510,152600,180767783,808,808,808,808,0
20240510,152500,180767783,808,808,808,808,0
20240510,152400,180767783,808,808,808,808,0
20240510,152300,180767783,808,808,808,808,0
20240510,152200,180767783,808,808,808,808,0
20240510,152100,180767783,808,808,808,808,0
20240510,152000,180767783,808,808,808,808,0
20240510,151900,180767783,808,808,812,808,942
20240510,151800,180003123,812,808,812,808,45
20240510,151700,179966759,813,809,813,809,2170
20240510,151600,178211089,809,809,809,809,81
20240510,151500,178145560,810,813,813,810,26
20240510,151400,178124425,810,810,810,810,102
20240510,151300,178041805,813,810,813,810,165
20240510,151200,177907847,813,811,813,809,154
20240510,151100,177782903,809,811,811,809,153
20240510,151000,177658822,810,810,810,810,12
20240510,150900,177649102,812,811,812,810,345
20240510,150800,177369317,810,810,810,810,1318
20240510,150700,176301737,812,812,812,812,10
20240510,150600,176293617,811,811,811,811,0
20240510,150500,176293617,811,811,811,811,155
20240510,150400,176167912,811,811,811,811,0
20240510,150300,176167912,811,811,811,811,10
20240510,150200,176159802,812,810,812,810,186
20240510,150100,176009140,812,812,812,812,0
20240510,150000,176009140,812,812,812,812,23
20240510,145900,175990464,812,812,812,812,77
20240510,145800,175927940,812,812,812,812,0
20240510,145700,175927940,812,812,812,812,105
20240510,145600,175842680,811,811,811,811,13
20240510,145500,175832137,812,812,812,812,0
20240510,145400,175832137,812,812,812,812,832
20240510,145300,175156553,811,811,811,811,0
20240510,145200,175156553,811,811,811,811,0
20240510,145100,175156553,811,811,811,811,0
20240510,145000,175156553,811,811,811,811,0
20240510,144900,175156553,811,811,811,811,0
20240510,144800,175156553,811,811,811,811,0
20240510,144700,175156553,811,811,811,811,15
20240510,144600,175144388,812,812,812,812,0
20240510,144500,175144388,812,812,812,812,1
20240510,144400,175143576,811,812,812,811,1118
20240510,144300,174235763,812,812,812,812,86
20240510,144200,174165931,813,812,813,812,401
20240510,144100,173840318,812,811,815,811,4642
20240510,144000,170067734,811,811,811,811,0
20240510,143900,170067734,811,809,811,809,305
20240510,143800,169820785,811,811,811,811,0
20240510,143700,169820785,811,810,811,810,147
20240510,143600,169701580,809,809,809,809,0
20240510,143500,169701580,809,809,809,809,0
20240510,143400,169701580,809,809,809,809,0
20240510,143300,169701580,809,809,809,809,168
20240510,143200,169565668,810,810,810,810,0
20240510,143100,169565668,810,810,810,810,0
20240510,143000,169565668,810,810,810,810,0
20240510,142900,169565668,810,810,810,810,60
20240510,142800,169517068,811,811,811,811,0
20240510,142700,169517068,811,811,811,811,0
20240510,142600,169517068,811,811,811,811,0
20240510,142500,169517068,811,811,811,811,3000
20240510,142400,167084068,811,808,811,808,35
20240510,142300,167055713,808,811,811,808,11
20240510,142200,167046822,807,809,809,807,7365
20240510,142100,161102145,809,809,809,809,1
20240510,142000,161101336,809,809,809,809,0
20240510,141900,161101336,809,809,809,809,0
20240510,141800,161101336,809,810,810,809,1230
20240510,141700,160106244,811,811,811,811,100
20240510,141600,160025144,811,811,811,811,0
20240510,141500,160025144,811,811,811,811,0
20240510,141400,160025144,811,811,811,811,63
20240510,141300,159974051,808,809,809,808,202
20240510,141200,159810834,811,811,811,811,5
20240510,141100,159806779,811,811,811,811,10
20240510,141000,159798669,811,811,811,811,0
20240510,140900,159798669,811,811,811,811,10
20240510,140800,159790559,811,811,811,811,0
20240510,140700,159790559,811,811,811,811,0
20240510,140600,159790559,811,811,811,811,539
20240510,140500,159353430,812,812,812,812,0
20240510,140400,159353430,812,812,812,812,0
20240510,140300,159353430,812,812,812,812,300
20240510,140200,159109830,813,813,813,813,0
20240510,140100,159109830,813,813,813,813,2
20240510,140000,159108204,807,808,808,807,181
20240510,135900,158961972,813,813,813,813,0
20240510,135800,158961972,813,813,813,813,0
20240510,135700,158961972,813,813,813,813,2
20240510,135600,158960346,813,810,813,810,862
20240510,135500,158262060,814,814,814,814,0
20240510,135400,158262060,814,814,814,814,25
20240510,135300,158241710,814,814,814,814,10
20240510,135200,158233570,814,808,814,808,239
20240510,135100,158039510,808,808,808,808,29
20240510,135000,158016078,808,808,808,808,0
20240510,134900,158016078,808,810,810,808,9902
20240510,134800,150010244,814,814,814,814,0
20240510,134700,150010244,814,814,814,814,0
20240510,134600,150010244,814,814,814,814,0
20240510,134500,150010244,814,814,814,814,0
20240510,134400,150010244,814,814,814,814,0
20240510,134300,150010244,814,814,815,814,172
20240510,134200,149870207,815,815,815,815,0
20240510,134100,149870207,815,815,815,815,0
20240510,134000,149870207,815,815,815,815,0
20240510,133900,149870207,815,815,815,815,2
20240510,133800,149868577,810,810,810,810,444
20240510,133700,149508937,809,809,809,809,111
20240510,133600,149419138,810,810,810,810,243
20240510,133500,149222308,810,810,810,810,100
20240510,133400,149141308,809,812,812,809,1645
20240510,133300,147809586,814,814,814,814,0
20240510,133200,147809586,814,814,814,814,0
20240510,133100,147809586,814,814,814,814,1
20240510,133000,147808772,812,816,816,812,283
20240510,132900,147578952,816,816,816,816,0
20240510,132800,147578952,816,816,816,816,0
20240510,132700,147578952,816,816,816,816,0
20240510,132600,147578952,816,816,816,816,61
20240510,132500,147529176,816,816,816,816,9
20240510,132400,147521832,817,814,817,814,10000
20240510,132300,139357320,814,814,814,814,17
20240510,132200,139343482,814,812,814,812,52
20240510,132100,139301254,814,814,814,814,133
20240510,132000,139192992,815,812,815,812,450
20240510,131900,138827584,812,812,812,812,100
20240510,131800,138746384,812,812,812,812,0
20240510,131700,138746384,812,812,812,812,0
20240510,131600,138746384,812,812,812,812,61
20240510,131500,138696852,812,812,812,811,900
20240510,131400,137966102,812,812,812,812,0
20240510,131300,137966102,812,812,812,812,96
20240510,131200,137888150,812,812,812,812,10
20240510,131100,137880030,812,812,812,812,0
20240510,131000,137880030,812,812,812,812,0
20240510,130900,137880030,812,812,812,812,0
20240510,130800,137880030,812,812,812,812,0
20240510,130700,137880030,812,812,812,812,0
20240510,130600,137880030,812,812,812,812,3
20240510,130500,137877594,810,812,812,810,1029
20240510,130400,137042104,812,812,812,812,1
20240510,130300,137041292,810,810,810,810,29
20240510,130200,137017802,812,812,812,812,0
20240510,130100,137017802,812,811,812,811,1000
20240510,130000,136206737,811,811,811,811,38
20240510,125900,136175919,808,808,808,808,0
20240510,125800,136175919,808,808,808,808,0
20240510,125700,136175919,808,808,808,808,0
20240510,125600,136175919,808,811,811,808,85
20240510,125500,136107134,811,810,811,808,353
20240510,125400,135821298,808,808,808,808,0
20240510,125300,135821298,808,808,808,808,0
20240510,125200,135821298,808,808,808,808,335
20240510,125100,135550618,808,808,808,808,5
20240510,125000,135546578,808,810,810,808,816
20240510,124900,134886454,811,811,811,811,5
20240510,124800,134882399,811,811,811,811,0
20240510,124700,134882399,811,811,811,811,0
20240510,124600,134882399,811,811,811,811,0
20240510,124500,134882399,811,811,811,811,5
20240510,124400,134878344,811,811,811,811,30
20240510,124300,134854014,811,809,811,809,53
20240510,124200,134811102,808,808,808,808,0
20240510,124100,134811102,808,808,808,808,0
20240510,124000,134811102,808,808,808,808,0
20240510,123900,134811102,808,808,808,808,58
20240510,123800,134764238,808,808,808,808,0
20240510,123700,134764238,808,808,808,808,173
20240510,123600,134624454,811,811,811,811,0
20240510,123500,134624454,811,811,811,811,0
20240510,123400,134624454,811,811,811,811,0
20240510,123300,134624454,811,811,811,811,0
20240510,123200,134624454,811,811,811,811,3
20240510,123100,134622021,811,811,811,811,0
20240510,123000,134622021,811,811,811,811,0
20240510,122900,134622021,811,811,811,811,39
20240510,122800,134590392,807,808,808,807,255
20240510,122700,134384603,809,809,809,809,1200
20240510,122600,133413803,809,810,810,808,18182
20240510,122500,118699863,811,811,811,811,8
20240510,122400,118693375,811,811,811,811,359
20240510,122300,118402226,811,811,811,810,59
20240510,122200,118354385,810,810,810,810,0
20240510,122100,118354385,810,810,810,810,0
20240510,122000,118354385,810,810,810,810,0
20240510,121900,118354385,810,810,810,810,203
20240510,121800,118189955,811,811,811,811,14
20240510,121700,118178601,811,811,811,811,0
20240510,121600,118178601,811,811,811,811,0
20240510,121500,118178601,811,811,811,811,1
20240510,121400,118177790,811,811,811,811,10
20240510,121300,118169680,810,811,811,810,2117
20240510,121200,116454907,811,811,811,811,0
20240510,121100,116454907,811,811,811,811,0
20240510,121000,116454907,811,811,811,811,667
20240510,120900,115913970,811,813,813,811,879
20240510,120800,115200901,813,813,813,813,1
20240510,120700,115200088,813,813,813,813,49
20240510,120600,115160251,813,813,813,813,10
20240510,120500,115152121,813,813,813,813,10
20240510,120400,115143991,810,810,810,810,0
20240510,120300,115143991,810,812,812,810,14001
20240510,120200,103794090,812,812,812,812,0
20240510,120100,103794090,812,812,812,812,496
20240510,120000,103391338,812,812,812,812,1
20240510,115900,103390526,812,812,812,812,52
20240510,115800,103348302,812,812,812,812,235
20240510,115700,103157482,812,812,812,812,284
20240510,115600,102926874,812,812,812,812,0
20240510,115500,102926874,812,812,812,812,0
20240510,115400,102926874,812,812,812,812,0
20240510,115300,102926874,812,812,812,812,200
20240510,115200,102764474,812,812,812,812,0
20240510,115100,102764474,812,812,812,812,203
20240510,115000,102599638,810,811,811,810,1800
20240510,114900,101140979,812,813,813,811,9174
20240510,114800,93697133,813,813,813,813,200
20240510,114700,93534533,813,813,813,813,26
20240510,114600,93513395,815,815,815,815,0
20240510,114500,93513395,815,814,815,814,99
20240510,114400,93432715,813,813,813,813,0
20240510,114300,93432715,813,813,813,813,1015
20240510,114200,92607520,816,816,816,816,0
20240510,114100,92607520,816,816,816,816,0
20240510,114000,92607520,816,816,816,816,0
20240510,113900,92607520,816,816,816,816,0
20240510,113800,92607520,816,816,816,816,0
20240510,113700,92607520,816,816,816,816,202
20240510,113600,92442688,816,816,816,816,114
20240510,113500,92349664,816,816,816,816,1
20240510,113400,92348848,813,813,813,813,182
20240510,113300,92200882,815,815,815,815,0
20240510,113200,92200882,815,815,815,815,0
20240510,113100,92200882,815,815,815,815,0
20240510,113000,92200882,815,817,817,815,1985
20240510,112900,90581107,817,817,817,817,50
20240510,112800,90540257,817,817,817,817,50
20240510,112700,90499407,817,817,817,817,0
20240510,112600,90499407,817,817,817,817,34
20240510,112500,90471629,817,817,817,817,36
20240510,112400,90442217,817,817,817,817,1000
20240510,112300,89625217,817,817,817,817,0
20240510,112200,89625217,817,817,817,817,0
20240510,112100,89625217,817,817,817,817,1
20240510,112000,89624400,816,816,817,816,319
20240510,111900,89364095,816,815,816,815,268
20240510,111800,89145575,817,817,817,817,73
20240510,111700,89085934,815,817,817,815,2733
20240510,111600,86858243,817,817,817,817,9
20240510,111500,86850890,817,817,817,817,40
20240510,111400,86818210,816,816,816,816,399
20240510,111300,86492626,817,817,817,817,0
20240510,111200,86492626,817,817,817,817,0
20240510,111100,86492626,817,817,817,817,0
20240510,111000,86492626,817,817,817,817,0
20240510,110900,86492626,817,816,817,816,913
20240510,110800,85746906,815,816,816,815,112
20240510,110700,85655526,815,815,815,815,1328
20240510,110600,84573206,815,815,815,815,1
20240510,110500,84572391,815,815,815,815,51
20240510,110400,84530826,818,818,818,818,150
20240510,110300,84408126,819,818,819,818,706
20240510,110200,83830356,818,817,818,817,312
20240510,110100,83575440,818,817,818,817,8
20240510,110000,83568900,815,815,815,815,0
20240510,105900,83568900,815,815,815,815,1019
20240510,105800,82738415,815,815,815,815,0
20240510,105700,82738415,815,815,815,815,2
20240510,105600,82736785,816,816,816,816,215
20240510,105500,82561345,816,816,816,816,101
20240510,105400,82478929,815,815,815,815,385
20240510,105300,82165154,815,815,815,815,100
20240510,105200,82083654,815,816,816,815,11
20240510,105100,82074688,813,814,814,813,742
20240510,105000,81470842,814,814,814,814,250
20240510,104900,81267342,816,816,816,816,203
20240510,104800,81101694,815,817,817,815,228
20240510,104700,80915661,817,817,817,817,7
20240510,104600,80909942,815,817,817,815,78
20240510,104500,80846370,815,815,815,815,561
20240510,104400,80389155,813,813,813,813,0
20240510,104300,80389155,813,813,813,813,0
20240510,104200,80389155,813,813,813,813,343
20240510,104100,80110296,817,815,817,815,400
20240510,104000,79783715,815,815,815,815,190
20240510,103900,79628865,815,815,815,815,0
20240510,103800,79628865,815,815,815,815,10
20240510,103700,79620715,815,815,815,815,0
20240510,103600,79620715,815,813,815,813,2529
20240510,103500,77564634,815,815,815,815,954
20240510,103400,76787124,815,815,815,815,0
20240510,103300,76787124,815,815,815,815,0
20240510,103200,76787124,815,815,815,815,51
20240510,103100,76745559,815,815,815,815,42
20240510,103000,76711329,815,815,815,815,1000
20240510,102900,75896329,815,815,815,815,60
20240510,102800,75847429,814,814,814,814,160
20240510,102700,75717189,814,815,815,814,146
20240510,102600,75598321,815,815,815,815,19
20240510,102500,75582836,815,815,815,815,0
20240510,102400,75582836,815,815,815,815,380
20240510,102300,75273136,813,813,813,813,697
20240510,102200,74706475,814,814,814,814,384
20240510,102100,74393899,814,810,814,809,2035
20240510,102000,72747034,809,812,812,809,5000
20240510,101900,68696726,814,814,814,814,371
20240510,101800,68394732,814,814,814,814,2
20240510,101700,68393104,814,814,814,814,0
20240510,101600,68393104,814,812,814,812,214
20240510,101500,68219290,814,814,814,814,0
20240510,101400,68219290,814,814,814,814,121
20240510,101300,68120796,815,812,815,812,472
20240510,101200,67737529,812,812,812,812,21
20240510,101100,67720477,815,815,815,815,0
20240510,101000,67720477,815,814,815,814,77
20240510,100900,67657797,814,814,814,814,1217
20240510,100800,66667159,813,813,813,813,1
20240510,100700,66666346,815,815,815,815,236
20240510,100600,66474006,816,816,816,816,1
20240510,100500,66473190,810,810,810,809,6881
20240510,100400,60902562,810,810,810,810,371
20240510,100300,60602052,810,811,811,810,1049
20240510,100200,59751412,811,811,811,811,507
20240510,100100,59340235,811,811,811,811,1001
20240510,100000,58528424,811,811,811,811,40
20240510,095900,58495984,811,810,811,810,3544
20240510,095800,55625339,811,811,811,811,465
20240510,095700,55248224,811,812,812,811,411
20240510,095600,54914561,812,814,814,812,13194
20240510,095500,44187611,814,814,814,814,1472
20240510,095400,42989403,816,816,816,816,83
20240510,095300,42921675,817,815,817,815,1203
20240510,095200,41940258,815,815,815,815,1
20240510,095100,41939443,814,816,816,814,1138
20240510,095000,41011889,818,818,818,818,0
20240510,094900,41011889,818,816,818,816,9
20240510,094800,41004541,818,818,818,818,1
20240510,094700,41003723,817,817,817,817,5
20240510,094600,40999638,817,817,817,817,0
20240510,094500,40999638,817,817,817,817,24
20240510,094400,40980030,817,817,817,817,1452
20240510,094300,39793746,817,817,818,817,614
20240510,094200,39292100,817,817,817,817,0
20240510,094100,39292100,817,817,817,817,376
20240510,094000,38984908,819,819,819,819,1
20240510,093900,38984089,817,817,817,817,0
20240510,093800,38984089,817,817,817,817,1900
20240510,093700,37431789,820,818,820,818,785
20240510,093600,36789655,820,818,820,818,191
20240510,093500,36633407,820,820,820,820,110
20240510,093400,36543207,820,820,820,819,68
20240510,093300,36487496,820,820,820,820,1200
20240510,093200,35503496,822,823,823,822,122
20240510,093100,35403211,823,822,823,822,1032
20240510,093000,34554897,823,825,825,823,1258
20240510,092900,33517140,825,823,825,823,6
20240510,092800,33512200,822,825,825,822,24
20240510,092700,33492454,825,822,825,822,229
20240510,092600,33303586,822,824,825,822,2543
20240510,092500,31205774,825,821,825,821,2773
20240510,092400,28924137,821,820,821,820,626
20240510,092300,28410410,820,819,820,814,4395
20240510,092200,24811189,820,820,820,820,0
20240510,092100,24811189,820,820,820,820,175
20240510,092000,24667689,821,819,821,819,3501
20240510,091900,21796509,819,816,819,816,3598
20240510,091800,18850767,819,819,819,819,0
20240510,091700,18850767,819,816,819,814,387
20240510,091600,18535414,820,820,820,820,700
20240510,091500,17961414,820,820,820,820,519
20240510,091400,17535834,820,813,820,813,4232
20240510,091300,14086479,813,813,813,813,0
20240510,091200,14086479,813,813,813,813,405
20240510,091100,13757214,813,813,813,813,80
20240510,091000,13692174,813,814,814,813,141
20240510,090900,13577453,814,814,814,814,152
20240510,090800,13453725,814,810,814,809,6069
20240510,090700,8541813,814,814,814,814,0
20240510,090600,8541813,814,814,814,810,3560
20240510,090500,5653557,814,814,814,814,47
20240510,090400,5615299,815,815,815,815,187
20240510,090300,5462894,810,810,810,810,2150
20240510,090200,3721394,810,810,810,810,11
20240510,090100,3712484,815,814,815,811,3311
20240510,090000,1019128,814,814,814,814,1252