KissMeData/001290/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,183300,40207730,676,676,676,676,1855
20240510,183200,40207730,676,676,676,676,0
20240510,183100,40207730,676,676,676,676,0
20240510,183000,40207730,676,676,676,676,0
20240510,182900,40207730,676,676,676,676,0
20240510,182800,40207730,676,676,676,676,0
20240510,182700,40207730,676,676,676,676,0
20240510,182600,40207730,676,676,676,676,0
20240510,182500,40207730,676,676,676,676,0
20240510,182400,40207730,676,676,676,676,0
20240510,182300,40207730,676,676,676,676,0
20240510,182200,40207730,676,676,676,676,0
20240510,182100,40207730,676,676,676,676,0
20240510,182000,40207730,676,676,676,676,0
20240510,181900,40207730,676,676,676,676,0
20240510,181800,40207730,676,676,676,676,0
20240510,181700,40207730,676,676,676,676,0
20240510,181600,40207730,676,676,676,676,0
20240510,181500,40207730,676,676,676,676,0
20240510,181400,40207730,676,676,676,676,0
20240510,181300,40207730,676,676,676,676,0
20240510,181200,40207730,676,676,676,676,0
20240510,181100,40207730,676,676,676,676,0
20240510,181000,40207730,676,676,676,676,0
20240510,180900,40207730,676,676,676,676,0
20240510,180800,40207730,676,676,676,676,0
20240510,180700,40207730,676,676,676,676,0
20240510,180600,40207730,676,676,676,676,0
20240510,180500,40207730,676,676,676,676,0
20240510,180400,40207730,676,676,676,676,0
20240510,180300,40207730,676,676,676,676,1855
20240510,180200,40207730,676,676,676,676,0
20240510,180100,40207730,676,676,676,676,0
20240510,180000,40207730,676,676,676,676,0
20240510,175900,40207730,676,676,676,676,0
20240510,175800,40207730,676,676,676,676,0
20240510,175700,40207730,676,676,676,676,0
20240510,175600,40207730,676,676,676,676,0
20240510,175500,40207730,676,676,676,676,0
20240510,175400,40207730,676,676,676,676,0
20240510,175300,40207730,676,676,676,676,0
20240510,175200,40207730,676,676,676,676,0
20240510,175100,40207730,676,676,676,676,0
20240510,175000,40207730,676,676,676,676,0
20240510,174900,40207730,676,676,676,676,0
20240510,174800,40207730,676,676,676,676,0
20240510,174700,40207730,676,676,676,676,0
20240510,174600,40207730,676,676,676,676,0
20240510,174500,40207730,676,676,676,676,0
20240510,174400,40207730,676,676,676,676,0
20240510,174300,40207730,676,676,676,676,0
20240510,174200,40207730,676,676,676,676,0
20240510,174100,40207730,676,676,676,676,0
20240510,174000,40207730,676,676,676,676,0
20240510,173900,40207730,676,676,676,676,0
20240510,173800,40207730,676,676,676,676,0
20240510,173700,40207730,676,676,676,676,0
20240510,173600,40207730,676,676,676,676,0
20240510,173500,40207730,676,676,676,676,0
20240510,173400,40207730,676,676,676,676,0
20240510,173300,40207730,676,676,676,676,1855
20240510,173200,40207730,676,676,676,676,0
20240510,173100,40207730,676,676,676,676,0
20240510,173000,40207730,676,676,676,676,0
20240510,172900,40207730,676,676,676,676,0
20240510,172800,40207730,676,676,676,676,0
20240510,172700,40207730,676,676,676,676,0
20240510,172600,40207730,676,676,676,676,0
20240510,172500,40207730,676,676,676,676,0
20240510,172400,40207730,676,676,676,676,0
20240510,172300,40207730,676,676,676,676,0
20240510,172200,40207730,676,676,676,676,0
20240510,172100,40207730,676,676,676,676,0
20240510,172000,40207730,676,676,676,676,0
20240510,171900,40207730,676,676,676,676,0
20240510,171800,40207730,676,676,676,676,0
20240510,171700,40207730,676,676,676,676,0
20240510,171600,40207730,676,676,676,676,0
20240510,171500,40207730,676,676,676,676,0
20240510,171400,40207730,676,676,676,676,0
20240510,171300,40207730,676,676,676,676,0
20240510,171200,40207730,676,676,676,676,0
20240510,171100,40207730,676,676,676,676,0
20240510,171000,40207730,676,676,676,676,0
20240510,170900,40207730,676,676,676,676,0
20240510,170800,40207730,676,676,676,676,0
20240510,170700,40207730,676,676,676,676,0
20240510,170600,40207730,676,676,676,676,0
20240510,170500,40207730,676,676,676,676,0
20240510,170400,40207730,676,676,676,676,0
20240510,170300,40207730,676,676,676,676,1855
20240510,170200,40207730,676,676,676,676,0
20240510,170100,40207730,676,676,676,676,0
20240510,170000,40207730,676,676,676,676,0
20240510,165900,40207730,676,676,676,676,0
20240510,165800,40207730,676,676,676,676,0
20240510,165700,40207730,676,676,676,676,0
20240510,165600,40207730,676,676,676,676,0
20240510,165500,40207730,676,676,676,676,0
20240510,165400,40207730,676,676,676,676,0
20240510,165300,40207730,676,676,676,676,0
20240510,165200,40207730,676,676,676,676,0
20240510,165100,40207730,676,676,676,676,0
20240510,165000,40207730,676,676,676,676,0
20240510,164900,40207730,676,676,676,676,0
20240510,164800,40207730,676,676,676,676,0
20240510,164700,40207730,676,676,676,676,0
20240510,164600,40207730,676,676,676,676,0
20240510,164500,40207730,676,676,676,676,0
20240510,164400,40207730,676,676,676,676,0
20240510,164300,40207730,676,676,676,676,0
20240510,164200,40207730,676,676,676,676,0
20240510,164100,40207730,676,676,676,676,0
20240510,164000,40207730,676,676,676,676,0
20240510,163900,40207730,676,676,676,676,0
20240510,163800,40207730,676,676,676,676,0
20240510,163700,40207730,676,676,676,676,0
20240510,163600,40207730,676,676,676,676,0
20240510,163500,40207730,676,676,676,676,0
20240510,163400,40207730,676,676,676,676,0
20240510,163300,40207730,676,676,676,676,1855
20240510,163200,40207730,676,676,676,676,0
20240510,163100,40207730,676,676,676,676,0
20240510,163000,40207730,676,676,676,676,0
20240510,162900,40207730,676,676,676,676,0
20240510,162800,40207730,676,676,676,676,0
20240510,162700,40207730,676,676,676,676,0
20240510,162600,40207730,676,676,676,676,0
20240510,162500,40207730,676,676,676,676,0
20240510,162400,40207730,676,676,676,676,0
20240510,162300,40207730,676,676,676,676,0
20240510,162200,40207730,676,676,676,676,0
20240510,162100,40207730,676,676,676,676,0
20240510,162000,40207730,676,676,676,676,0
20240510,161900,40207730,676,676,676,676,0
20240510,161800,40207730,676,676,676,676,0
20240510,161700,40207730,676,676,676,676,0
20240510,161600,40207730,676,676,676,676,0
20240510,161500,40207730,676,676,676,676,0
20240510,161400,40207730,676,676,676,676,0
20240510,161300,40207730,676,676,676,676,0
20240510,161200,40207730,676,676,676,676,0
20240510,161100,40207730,676,676,676,676,0
20240510,161000,40207730,676,676,676,676,0
20240510,160900,40207730,676,676,676,676,0
20240510,160800,40207730,676,676,676,676,0
20240510,160700,40207730,676,676,676,676,0
20240510,160600,40207730,676,676,676,676,0
20240510,160500,40207730,676,676,676,676,0
20240510,160400,40207730,676,676,676,676,0
20240510,160300,40207730,676,676,676,676,1855
20240510,160200,40207730,676,676,676,676,0
20240510,160100,40207730,676,676,676,676,0
20240510,160000,40207730,676,676,676,676,0
20240510,155900,40207730,676,676,676,676,0
20240510,155800,40207730,676,676,676,676,0
20240510,155700,40207730,676,676,676,676,0
20240510,155600,40207730,676,676,676,676,0
20240510,155500,40207730,676,676,676,676,0
20240510,155400,40207730,676,676,676,676,0
20240510,155300,40207730,676,676,676,676,0
20240510,155200,40207730,676,676,676,676,0
20240510,155100,40207730,676,676,676,676,0
20240510,155000,40207730,676,676,676,676,0
20240510,154900,40207730,676,676,676,676,0
20240510,154800,40207730,676,676,676,676,0
20240510,154700,40207730,676,676,676,676,0
20240510,154600,40207730,676,676,676,676,0
20240510,154500,40207730,676,676,676,676,0
20240510,154400,40207730,676,676,676,676,0
20240510,154300,40207730,676,676,676,676,0
20240510,154200,40207730,676,676,676,676,0
20240510,154100,40207730,676,676,676,676,0
20240510,154000,40207730,676,676,676,676,0
20240510,153900,40207730,676,676,676,676,0
20240510,153800,40207730,676,676,676,676,0
20240510,153700,40207730,676,676,676,676,0
20240510,153600,40207730,676,676,676,676,0
20240510,153500,40207730,676,676,676,676,0
20240510,153400,40207730,676,676,676,676,0
20240510,153300,40207730,676,676,676,676,1855
20240510,153200,40207730,676,676,676,676,0
20240510,153100,40207730,676,676,676,676,0
20240510,153000,40207730,676,676,676,676,1855
20240510,152900,38953750,675,675,675,675,0
20240510,152800,38953750,675,675,675,675,0
20240510,152700,38953750,675,675,675,675,0
20240510,152600,38953750,675,675,675,675,0
20240510,152500,38953750,675,675,675,675,0
20240510,152400,38953750,675,675,675,675,0
20240510,152300,38953750,675,675,675,675,0
20240510,152200,38953750,675,675,675,675,0
20240510,152100,38953750,675,675,675,675,0
20240510,152000,38953750,675,675,675,675,0
20240510,151900,38953750,675,676,676,675,6413
20240510,151800,34618719,676,676,676,676,500
20240510,151700,34280719,677,676,677,676,458
20240510,151600,33970770,676,676,676,676,308
20240510,151500,33762562,677,676,677,676,965
20240510,151400,33109372,676,676,676,676,122
20240510,151300,33026900,676,676,676,676,213
20240510,151200,32882912,676,676,676,676,101
20240510,151100,32814636,676,677,677,676,178
20240510,151000,32694258,676,680,680,676,5132
20240510,150900,29218904,680,677,680,677,120
20240510,150800,29137622,677,677,677,677,202
20240510,150700,29000868,677,677,677,677,118
20240510,150600,28920982,677,677,677,677,115
20240510,150500,28843127,677,677,678,677,3347
20240510,150400,26574030,678,678,678,677,1985
20240510,150300,25228232,678,677,678,677,2992
20240510,150200,23199690,677,677,677,677,169
20240510,150100,23085277,677,677,677,677,123
20240510,150000,23002006,677,677,677,677,197
20240510,145900,22868637,677,677,678,677,102
20240510,145800,22799483,677,678,678,677,2014
20240510,145700,21433992,678,678,678,678,0
20240510,145600,21433992,678,678,678,678,0
20240510,145500,21433992,678,678,678,678,1
20240510,145400,21433314,678,678,678,678,1
20240510,145300,21432636,678,679,679,678,151
20240510,145200,21330109,679,681,681,679,9763
20240510,145100,14690818,680,680,680,680,0
20240510,145000,14690818,680,680,680,680,0
20240510,144900,14690818,680,680,680,680,0
20240510,144800,14690818,680,680,680,680,0
20240510,144700,14690818,680,680,680,680,0
20240510,144600,14690818,680,680,680,680,0
20240510,144500,14690818,680,680,680,680,0
20240510,144400,14690818,680,680,680,680,0
20240510,144300,14690818,680,680,680,680,0
20240510,144200,14690818,680,680,680,680,0
20240510,144100,14690818,680,680,680,680,0
20240510,144000,14690818,680,680,680,680,0
20240510,143900,14690818,680,680,680,680,0
20240510,143800,14690818,680,680,680,680,0
20240510,143700,14690818,680,680,680,680,0
20240510,143600,14690818,680,680,680,680,0
20240510,143500,14690818,680,680,680,680,1
20240510,143400,14690138,681,681,681,681,0
20240510,143300,14690138,681,681,681,681,0
20240510,143200,14690138,681,681,681,681,260
20240510,143100,14513078,681,681,681,681,960
20240510,143000,13859318,681,681,681,681,53
20240510,142900,13823225,681,681,681,681,66
20240510,142800,13778279,681,682,682,681,725
20240510,142700,13283830,682,682,682,682,0
20240510,142600,13283830,682,682,682,682,0
20240510,142500,13283830,682,682,682,682,0
20240510,142400,13283830,682,682,682,682,0
20240510,142300,13283830,682,682,684,682,501
20240510,142200,12941848,681,681,681,681,0
20240510,142100,12941848,681,681,681,681,0
20240510,142000,12941848,681,681,681,681,1
20240510,141900,12941167,684,684,684,684,0
20240510,141800,12941167,684,683,684,682,301
20240510,141700,12735385,682,682,682,682,500
20240510,141600,12394385,682,682,682,682,0
20240510,141500,12394385,682,682,682,682,0
20240510,141400,12394385,682,683,683,682,251
20240510,141300,12222953,682,682,682,682,0
20240510,141200,12222953,682,682,682,682,0
20240510,141100,12222953,682,682,682,682,965
20240510,141000,11564823,681,681,681,681,1
20240510,140900,11564142,681,681,681,681,1
20240510,140800,11563461,681,683,683,681,404
20240510,140700,11287543,682,682,682,682,0
20240510,140600,11287543,682,682,682,682,0
20240510,140500,11287543,682,682,682,682,0
20240510,140400,11287543,682,682,682,682,0
20240510,140300,11287543,682,682,682,682,0
20240510,140200,11287543,682,682,682,682,0
20240510,140100,11287543,682,682,682,682,0
20240510,140000,11287543,682,682,682,682,0
20240510,135900,11287543,682,682,682,682,0
20240510,135800,11287543,682,682,682,682,0
20240510,135700,11287543,682,682,682,682,0
20240510,135600,11287543,682,682,682,682,0
20240510,135500,11287543,682,682,682,682,0
20240510,135400,11287543,682,682,682,682,0
20240510,135300,11287543,682,681,682,681,156
20240510,135200,11181152,681,681,681,681,0
20240510,135100,11181152,681,681,681,681,0
20240510,135000,11181152,681,681,681,681,1
20240510,134900,11180471,681,681,681,681,0
20240510,134800,11180471,681,681,681,681,0
20240510,134700,11180471,681,681,681,681,0
20240510,134600,11180471,681,681,681,681,1
20240510,134500,11179790,681,681,681,681,0
20240510,134400,11179790,681,681,681,681,180
20240510,134300,11057210,681,683,683,681,1801
20240510,134200,9830015,684,684,684,684,3
20240510,134100,9827963,685,685,685,685,10
20240510,134000,9821113,685,683,685,683,345
20240510,133900,9585188,682,682,682,682,0
20240510,133800,9585188,682,682,682,682,1
20240510,133700,9584506,685,682,685,682,1067
20240510,133600,8854895,682,682,682,682,0
20240510,133500,8854895,682,682,682,682,1
20240510,133400,8854213,683,683,683,683,1
20240510,133300,8853530,682,682,682,682,125
20240510,133200,8768280,682,682,682,682,0
20240510,133100,8768280,682,682,682,682,0
20240510,133000,8768280,682,682,682,682,0
20240510,132900,8768280,682,682,682,682,0
20240510,132800,8768280,682,682,682,682,0
20240510,132700,8768280,682,682,682,682,0
20240510,132600,8768280,682,682,682,682,0
20240510,132500,8768280,682,682,682,682,1
20240510,132400,8767598,683,683,683,683,0
20240510,132300,8767598,683,683,683,683,0
20240510,132200,8767598,683,683,683,683,0
20240510,132100,8767598,683,683,683,683,0
20240510,132000,8767598,683,683,683,683,0
20240510,131900,8767598,683,683,683,683,0
20240510,131800,8767598,683,683,683,683,0
20240510,131700,8767598,683,683,683,683,0
20240510,131600,8767598,683,683,683,683,0
20240510,131500,8767598,683,683,683,683,0
20240510,131400,8767598,683,683,683,683,0
20240510,131300,8767598,683,683,683,683,0
20240510,131200,8767598,683,683,683,683,1
20240510,131100,8766915,682,682,682,682,0
20240510,131000,8766915,682,682,683,682,211
20240510,130900,8622813,682,682,682,682,0
20240510,130800,8622813,682,682,682,682,0
20240510,130700,8622813,682,682,682,682,119
20240510,130600,8541655,682,682,682,682,0
20240510,130500,8541655,682,682,682,682,0
20240510,130400,8541655,682,682,682,682,0
20240510,130300,8541655,682,682,682,682,0
20240510,130200,8541655,682,682,682,682,0
20240510,130100,8541655,682,682,682,682,0
20240510,130000,8541655,682,682,682,682,0
20240510,125900,8541655,682,682,682,682,0
20240510,125800,8541655,682,682,682,682,0
20240510,125700,8541655,682,682,682,682,0
20240510,125600,8541655,682,682,682,682,1
20240510,125500,8540973,682,682,682,682,0
20240510,125400,8540973,682,682,682,682,0
20240510,125300,8540973,682,682,682,682,0
20240510,125200,8540973,682,682,682,682,0
20240510,125100,8540973,682,682,682,682,0
20240510,125000,8540973,682,682,682,682,3
20240510,124900,8538927,681,681,681,681,0
20240510,124800,8538927,681,681,681,681,0
20240510,124700,8538927,681,681,681,681,0
20240510,124600,8538927,681,681,681,681,0
20240510,124500,8538927,681,681,681,681,0
20240510,124400,8538927,681,681,681,681,0
20240510,124300,8538927,681,681,681,681,0
20240510,124200,8538927,681,681,681,681,1
20240510,124100,8538246,681,681,681,681,1
20240510,124000,8537565,682,681,682,681,3
20240510,123900,8535521,682,682,682,682,0
20240510,123800,8535521,682,681,682,680,881
20240510,123700,7935551,682,683,683,682,1438
20240510,123600,6954587,683,683,683,683,152
20240510,123500,6850771,682,682,682,682,0
20240510,123400,6850771,682,682,682,682,10
20240510,123300,6843951,681,681,681,681,0
20240510,123200,6843951,681,681,681,681,0
20240510,123100,6843951,681,681,681,681,0
20240510,123000,6843951,681,681,681,681,0
20240510,122900,6843951,681,681,681,681,0
20240510,122800,6843951,681,681,681,681,0
20240510,122700,6843951,681,681,681,681,0
20240510,122600,6843951,681,681,681,681,0
20240510,122500,6843951,681,682,682,681,101
20240510,122400,6775070,681,681,681,681,1
20240510,122300,6774389,681,681,681,681,0
20240510,122200,6774389,681,681,681,681,0
20240510,122100,6774389,681,681,681,681,0
20240510,122000,6774389,681,681,681,681,0
20240510,121900,6774389,681,681,681,681,0
20240510,121800,6774389,681,681,681,681,0
20240510,121700,6774389,681,681,681,681,0
20240510,121600,6774389,681,681,681,681,0
20240510,121500,6774389,681,681,681,681,0
20240510,121400,6774389,681,681,681,681,0
20240510,121300,6774389,681,681,681,681,0
20240510,121200,6774389,681,681,681,681,0
20240510,121100,6774389,681,681,681,681,0
20240510,121000,6774389,681,681,681,681,0
20240510,120900,6774389,681,681,681,681,0
20240510,120800,6774389,681,681,681,681,0
20240510,120700,6774389,681,681,681,681,0
20240510,120600,6774389,681,681,681,681,0
20240510,120500,6774389,681,681,681,681,0
20240510,120400,6774389,681,681,681,681,0
20240510,120300,6774389,681,681,681,681,1
20240510,120200,6773708,682,682,682,682,1
20240510,120100,6773026,681,681,681,681,0
20240510,120000,6773026,681,681,681,681,0
20240510,115900,6773026,681,681,681,681,0
20240510,115800,6773026,681,681,681,681,0
20240510,115700,6773026,681,681,681,681,0
20240510,115600,6773026,681,681,681,681,0
20240510,115500,6773026,681,681,681,681,0
20240510,115400,6773026,681,681,681,681,0
20240510,115300,6773026,681,681,681,681,0
20240510,115200,6773026,681,681,681,681,0
20240510,115100,6773026,681,681,681,681,0
20240510,115000,6773026,681,681,681,681,0
20240510,114900,6773026,681,681,681,681,0
20240510,114800,6773026,681,681,681,681,0
20240510,114700,6773026,681,681,681,681,0
20240510,114600,6773026,681,681,681,681,0
20240510,114500,6773026,681,681,681,681,0
20240510,114400,6773026,681,681,681,681,0
20240510,114300,6773026,681,681,681,681,1
20240510,114200,6772345,681,681,681,681,0
20240510,114100,6772345,681,681,681,681,0
20240510,114000,6772345,681,681,681,681,0
20240510,113900,6772345,681,681,681,681,0
20240510,113800,6772345,681,681,681,681,0
20240510,113700,6772345,681,681,681,681,0
20240510,113600,6772345,681,681,681,681,0
20240510,113500,6772345,681,681,681,681,0
20240510,113400,6772345,681,681,681,681,1
20240510,113300,6771664,681,681,681,681,0
20240510,113200,6771664,681,681,681,681,0
20240510,113100,6771664,681,681,681,681,0
20240510,113000,6771664,681,681,681,681,1
20240510,112900,6770983,681,681,681,681,0
20240510,112800,6770983,681,681,681,681,0
20240510,112700,6770983,681,681,681,681,0
20240510,112600,6770983,681,682,682,681,201
20240510,112500,6633902,681,681,681,681,0
20240510,112400,6633902,681,681,681,681,0
20240510,112300,6633902,681,683,683,681,69
20240510,112200,6586777,683,682,683,682,3042
20240510,112100,4509191,681,681,681,681,10
20240510,112000,4502381,681,682,682,681,801
20240510,111900,3956100,680,681,681,680,501
20240510,111800,3614920,682,682,682,682,1
20240510,111700,3614238,680,680,680,680,0
20240510,111600,3614238,680,680,680,680,0
20240510,111500,3614238,680,680,680,680,0
20240510,111400,3614238,680,680,680,680,0
20240510,111300,3614238,680,680,680,680,0
20240510,111200,3614238,680,681,682,680,504
20240510,111100,3270525,680,680,680,680,0
20240510,111000,3270525,680,680,680,680,0
20240510,110900,3270525,680,680,680,680,30
20240510,110800,3250125,680,680,680,680,0
20240510,110700,3250125,680,680,680,680,0
20240510,110600,3250125,680,680,680,680,1
20240510,110500,3249445,682,682,682,682,0
20240510,110400,3249445,682,681,682,681,100
20240510,110300,3181255,680,680,681,680,903
20240510,110200,2566415,679,679,679,679,0
20240510,110100,2566415,679,679,679,679,0
20240510,110000,2566415,679,679,679,679,0
20240510,105900,2566415,679,679,679,679,0
20240510,105800,2566415,679,679,679,679,0
20240510,105700,2566415,679,679,679,679,1
20240510,105600,2565736,681,681,681,681,0
20240510,105500,2565736,681,681,681,681,0
20240510,105400,2565736,681,680,681,680,78
20240510,105300,2512628,679,679,679,679,0
20240510,105200,2512628,679,679,679,679,0
20240510,105100,2512628,679,679,679,679,0
20240510,105000,2512628,679,679,679,679,0
20240510,104900,2512628,679,679,679,679,0
20240510,104800,2512628,679,679,679,679,0
20240510,104700,2512628,679,679,679,679,0
20240510,104600,2512628,679,679,679,679,0
20240510,104500,2512628,679,679,679,679,0
20240510,104400,2512628,679,679,679,679,0
20240510,104300,2512628,679,679,679,679,0
20240510,104200,2512628,679,679,679,679,0
20240510,104100,2512628,679,679,679,679,0
20240510,104000,2512628,679,679,679,679,0
20240510,103900,2512628,679,679,679,679,0
20240510,103800,2512628,679,679,679,679,0
20240510,103700,2512628,679,679,679,679,0
20240510,103600,2512628,679,679,679,679,3
20240510,103500,2510591,678,678,678,678,0
20240510,103400,2510591,678,678,678,678,0
20240510,103300,2510591,678,678,678,678,0
20240510,103200,2510591,678,678,678,678,0
20240510,103100,2510591,678,678,678,678,0
20240510,103000,2510591,678,678,678,678,0
20240510,102900,2510591,678,678,678,678,0
20240510,102800,2510591,678,678,678,678,0
20240510,102700,2510591,678,678,678,678,0
20240510,102600,2510591,678,678,678,678,0
20240510,102500,2510591,678,678,678,678,1
20240510,102400,2509913,679,679,679,679,13
20240510,102300,2501086,678,679,680,678,772
20240510,102200,1976889,679,679,679,679,0
20240510,102100,1976889,679,679,679,679,0
20240510,102000,1976889,679,679,679,679,0
20240510,101900,1976889,679,679,679,679,0
20240510,101800,1976889,679,679,679,679,40
20240510,101700,1949729,679,679,679,679,0
20240510,101600,1949729,679,679,679,679,0
20240510,101500,1949729,679,679,679,679,0
20240510,101400,1949729,679,679,679,679,0
20240510,101300,1949729,679,679,679,679,0
20240510,101200,1949729,679,679,679,679,0
20240510,101100,1949729,679,679,679,679,0
20240510,101000,1949729,679,679,679,679,0
20240510,100900,1949729,679,679,679,679,0
20240510,100800,1949729,679,679,679,679,0
20240510,100700,1949729,679,679,679,679,1
20240510,100600,1949050,681,681,681,681,0
20240510,100500,1949050,681,681,681,681,0
20240510,100400,1949050,681,681,681,681,0
20240510,100300,1949050,681,681,681,681,0
20240510,100200,1949050,681,681,681,681,2
20240510,100100,1947688,679,679,679,679,0
20240510,100000,1947688,679,679,679,679,1
20240510,095900,1947009,681,681,681,681,0
20240510,095800,1947009,681,681,681,681,0
20240510,095700,1947009,681,681,681,681,0
20240510,095600,1947009,681,681,681,681,0
20240510,095500,1947009,681,681,681,681,0
20240510,095400,1947009,681,681,681,681,0
20240510,095300,1947009,681,681,681,681,4
20240510,095200,1944285,679,679,679,679,0
20240510,095100,1944285,679,679,679,679,1
20240510,095000,1943606,681,681,681,681,0
20240510,094900,1943606,681,681,681,681,0
20240510,094800,1943606,681,681,681,681,0
20240510,094700,1943606,681,680,681,680,3
20240510,094600,1941564,679,679,679,679,1
20240510,094500,1940885,680,680,680,680,1
20240510,094400,1940205,679,679,679,679,1
20240510,094300,1939526,680,680,680,680,850
20240510,094200,1361526,680,680,680,680,2
20240510,094100,1360166,678,678,678,678,0
20240510,094000,1360166,678,678,678,678,0
20240510,093900,1360166,678,678,680,678,77
20240510,093800,1307811,678,680,680,678,3
20240510,093700,1305773,680,680,680,680,0
20240510,093600,1305773,680,680,680,680,0
20240510,093500,1305773,680,679,680,679,272
20240510,093400,1120885,678,678,678,678,1000
20240510,093300,442885,678,678,678,678,0
20240510,093200,442885,678,678,678,678,0
20240510,093100,442885,678,678,678,678,0
20240510,093000,442885,678,676,678,676,2
20240510,092900,441531,676,678,678,676,9
20240510,092800,435445,676,676,676,676,0
20240510,092700,435445,676,676,676,676,0
20240510,092600,435445,676,676,676,676,0
20240510,092500,435445,676,676,676,676,0
20240510,092400,435445,676,676,676,676,0
20240510,092300,435445,676,676,676,676,0
20240510,092200,435445,676,676,676,676,0
20240510,092100,435445,676,676,676,676,1
20240510,092000,434769,676,677,677,676,2
20240510,091900,433416,676,676,676,676,2
20240510,091800,432064,676,679,679,676,229
20240510,091700,276576,679,679,679,679,0
20240510,091600,276576,679,679,679,679,22
20240510,091500,261638,679,679,679,679,0
20240510,091400,261638,679,676,679,676,12
20240510,091300,253493,679,677,679,676,111
20240510,091200,178327,677,679,679,677,5
20240510,091100,174936,677,677,677,677,0
20240510,091000,174936,677,677,677,677,0
20240510,090900,174936,677,679,679,677,8
20240510,090800,169506,676,676,676,676,1
20240510,090700,168830,676,676,676,676,1
20240510,090600,168154,678,678,678,678,0
20240510,090500,168154,678,676,678,676,14
20240510,090400,158664,679,675,679,675,3
20240510,090300,156631,679,676,679,675,29
20240510,090200,137025,675,675,675,675,2
20240510,090100,135675,675,675,675,675,1
20240510,090000,135000,675,675,675,675,200