KissMeData/004410/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,184200,169460584,175,175,175,175,3346
20240513,184100,169460584,175,175,175,175,0
20240513,184000,169460584,175,175,175,175,0
20240513,183900,169460584,175,175,175,175,0
20240513,183800,169460584,175,175,175,175,0
20240513,183700,169460584,175,175,175,175,0
20240513,183600,169460584,175,175,175,175,0
20240513,183500,169460584,175,175,175,175,0
20240513,183400,169460584,175,175,175,175,0
20240513,183300,169460584,175,175,175,175,0
20240513,183200,169460584,175,175,175,175,0
20240513,183100,169460584,175,175,175,175,0
20240513,183000,169460584,175,175,175,175,0
20240513,182900,169460584,175,175,175,175,0
20240513,182800,169460584,175,175,175,175,0
20240513,182700,169460584,175,175,175,175,0
20240513,182600,169460584,175,175,175,175,0
20240513,182500,169460584,175,175,175,175,0
20240513,182400,169460584,175,175,175,175,0
20240513,182300,169460584,175,175,175,175,0
20240513,182200,169460584,175,175,175,175,0
20240513,182100,169460584,175,175,175,175,0
20240513,182000,169460584,175,175,175,175,0
20240513,181900,169460584,175,175,175,175,0
20240513,181800,169460584,175,175,175,175,0
20240513,181700,169460584,175,175,175,175,0
20240513,181600,169460584,175,175,175,175,0
20240513,181500,169460584,175,175,175,175,0
20240513,181400,169460584,175,175,175,175,0
20240513,181300,169460584,175,175,175,175,0
20240513,181200,169460584,175,175,175,175,3346
20240513,181100,169460584,175,175,175,175,0
20240513,181000,169460584,175,175,175,175,0
20240513,180900,169460584,175,175,175,175,0
20240513,180800,169460584,175,175,175,175,0
20240513,180700,169460584,175,175,175,175,0
20240513,180600,169460584,175,175,175,175,0
20240513,180500,169460584,175,175,175,175,0
20240513,180400,169460584,175,175,175,175,0
20240513,180300,169460584,175,175,175,175,0
20240513,180200,169460584,175,175,175,175,0
20240513,180100,169460584,175,175,175,175,0
20240513,180000,169460584,175,175,175,175,0
20240513,175900,169460584,175,175,175,175,0
20240513,175800,169460584,175,175,175,175,0
20240513,175700,169460584,175,175,175,175,0
20240513,175600,169460584,175,175,175,175,0
20240513,175500,169460584,175,175,175,175,0
20240513,175400,169460584,175,175,175,175,0
20240513,175300,169460584,175,175,175,175,0
20240513,175200,169460584,175,175,175,175,0
20240513,175100,169460584,175,175,175,175,0
20240513,175000,169460584,175,175,175,175,0
20240513,174900,169460584,175,175,175,175,0
20240513,174800,169460584,175,175,175,175,0
20240513,174700,169460584,175,175,175,175,0
20240513,174600,169460584,175,175,175,175,0
20240513,174500,169460584,175,175,175,175,0
20240513,174400,169460584,175,175,175,175,0
20240513,174300,169460584,175,175,175,175,0
20240513,174200,169460584,175,175,175,175,3346
20240513,174100,169460584,175,175,175,175,0
20240513,174000,169460584,175,175,175,175,0
20240513,173900,169460584,175,175,175,175,0
20240513,173800,169460584,175,175,175,175,0
20240513,173700,169460584,175,175,175,175,0
20240513,173600,169460584,175,175,175,175,0
20240513,173500,169460584,175,175,175,175,0
20240513,173400,169460584,175,175,175,175,0
20240513,173300,169460584,175,175,175,175,0
20240513,173200,169460584,175,175,175,175,0
20240513,173100,169460584,175,175,175,175,0
20240513,173000,169460584,175,175,175,175,0
20240513,172900,169460584,175,175,175,175,0
20240513,172800,169460584,175,175,175,175,0
20240513,172700,169460584,175,175,175,175,0
20240513,172600,169460584,175,175,175,175,0
20240513,172500,169460584,175,175,175,175,0
20240513,172400,169460584,175,175,175,175,0
20240513,172300,169460584,175,175,175,175,0
20240513,172200,169460584,175,175,175,175,0
20240513,172100,169460584,175,175,175,175,0
20240513,172000,169460584,175,175,175,175,0
20240513,171900,169460584,175,175,175,175,0
20240513,171800,169460584,175,175,175,175,0
20240513,171700,169460584,175,175,175,175,0
20240513,171600,169460584,175,175,175,175,0
20240513,171500,169460584,175,175,175,175,0
20240513,171400,169460584,175,175,175,175,0
20240513,171300,169460584,175,175,175,175,0
20240513,171200,169460584,175,175,175,175,3346
20240513,171100,169460584,175,175,175,175,0
20240513,171000,169460584,175,175,175,175,0
20240513,170900,169460584,175,175,175,175,0
20240513,170800,169460584,175,175,175,175,0
20240513,170700,169460584,175,175,175,175,0
20240513,170600,169460584,175,175,175,175,0
20240513,170500,169460584,175,175,175,175,0
20240513,170400,169460584,175,175,175,175,0
20240513,170300,169460584,175,175,175,175,0
20240513,170200,169460584,175,175,175,175,0
20240513,170100,169460584,175,175,175,175,0
20240513,170000,169460584,175,175,175,175,0
20240513,165900,169460584,175,175,175,175,0
20240513,165800,169460584,175,175,175,175,0
20240513,165700,169460584,175,175,175,175,0
20240513,165600,169460584,175,175,175,175,0
20240513,165500,169460584,175,175,175,175,0
20240513,165400,169460584,175,175,175,175,0
20240513,165300,169460584,175,175,175,175,0
20240513,165200,169460584,175,175,175,175,0
20240513,165100,169460584,175,175,175,175,0
20240513,165000,169460584,175,175,175,175,0
20240513,164900,169460584,175,175,175,175,0
20240513,164800,169460584,175,175,175,175,0
20240513,164700,169460584,175,175,175,175,0
20240513,164600,169460584,175,175,175,175,0
20240513,164500,169460584,175,175,175,175,0
20240513,164400,169460584,175,175,175,175,0
20240513,164300,169460584,175,175,175,175,0
20240513,164200,169460584,175,175,175,175,3346
20240513,164100,169460584,175,175,175,175,0
20240513,164000,169460584,175,175,175,175,0
20240513,163900,169460584,175,175,175,175,0
20240513,163800,169460584,175,175,175,175,0
20240513,163700,169460584,175,175,175,175,0
20240513,163600,169460584,175,175,175,175,0
20240513,163500,169460584,175,175,175,175,0
20240513,163400,169460584,175,175,175,175,0
20240513,163300,169460584,175,175,175,175,0
20240513,163200,169460584,175,175,175,175,0
20240513,163100,169460584,175,175,175,175,0
20240513,163000,169460584,175,175,175,175,0
20240513,162900,169460584,175,175,175,175,0
20240513,162800,169460584,175,175,175,175,0
20240513,162700,169460584,175,175,175,175,0
20240513,162600,169460584,175,175,175,175,0
20240513,162500,169460584,175,175,175,175,0
20240513,162400,169460584,175,175,175,175,0
20240513,162300,169460584,175,175,175,175,0
20240513,162200,169460584,175,175,175,175,0
20240513,162100,169460584,175,175,175,175,0
20240513,162000,169460584,175,175,175,175,0
20240513,161900,169460584,175,175,175,175,0
20240513,161800,169460584,175,175,175,175,0
20240513,161700,169460584,175,175,175,175,0
20240513,161600,169460584,175,175,175,175,0
20240513,161500,169460584,175,175,175,175,0
20240513,161400,169460584,175,175,175,175,0
20240513,161300,169460584,175,175,175,175,0
20240513,161200,169460584,175,175,175,175,3346
20240513,161100,169460584,175,175,175,175,0
20240513,161000,169460584,175,175,175,175,0
20240513,160900,169460584,175,175,175,175,0
20240513,160800,169460584,175,175,175,175,0
20240513,160700,169460584,175,175,175,175,0
20240513,160600,169460584,175,175,175,175,0
20240513,160500,169460584,175,175,175,175,0
20240513,160400,169460584,175,175,175,175,0
20240513,160300,169460584,175,175,175,175,0
20240513,160200,169460584,175,175,175,175,0
20240513,160100,169460584,175,175,175,175,0
20240513,160000,169460584,175,175,175,175,0
20240513,155900,169460584,175,175,175,175,0
20240513,155800,169460584,175,175,175,175,0
20240513,155700,169460584,175,175,175,175,0
20240513,155600,169460584,175,175,175,175,0
20240513,155500,169460584,175,175,175,175,0
20240513,155400,169460584,175,175,175,175,0
20240513,155300,169460584,175,175,175,175,0
20240513,155200,169460584,175,175,175,175,0
20240513,155100,169460584,175,175,175,175,0
20240513,155000,169460584,175,175,175,175,0
20240513,154900,169460584,175,175,175,175,0
20240513,154800,169460584,175,175,175,175,0
20240513,154700,169460584,175,175,175,175,0
20240513,154600,169460584,175,175,175,175,0
20240513,154500,169460584,175,175,175,175,0
20240513,154400,169460584,175,175,175,175,0
20240513,154300,169460584,175,175,175,175,0
20240513,154200,169460584,175,175,175,175,3346
20240513,154100,169460584,175,175,175,175,0
20240513,154000,169460584,175,175,175,175,0
20240513,153900,169460584,175,175,175,175,0
20240513,153800,169460584,175,175,175,175,0
20240513,153700,169460584,175,175,175,175,0
20240513,153600,169460584,175,175,175,175,0
20240513,153500,169460584,175,175,175,175,0
20240513,153400,169460584,175,175,175,175,0
20240513,153300,169460584,175,175,175,175,0
20240513,153200,169460584,175,175,175,175,0
20240513,153100,169460584,175,175,175,175,0
20240513,153000,169460584,175,175,175,175,3346
20240513,152900,168875034,175,175,175,175,0
20240513,152800,168875034,175,175,175,175,0
20240513,152700,168875034,175,175,175,175,0
20240513,152600,168875034,175,175,175,175,0
20240513,152500,168875034,175,175,175,175,0
20240513,152400,168875034,175,175,175,175,0
20240513,152300,168875034,175,175,175,175,0
20240513,152200,168875034,175,175,175,175,0
20240513,152100,168875034,175,175,175,175,0
20240513,152000,168875034,175,175,175,175,0
20240513,151900,168875034,175,174,175,174,132
20240513,151800,168851937,175,175,175,174,4007
20240513,151700,168150715,174,174,175,174,205
20240513,151600,168115041,174,175,175,174,4739
20240513,151500,167285717,175,175,175,174,5013
20240513,151400,166413442,174,175,175,174,2
20240513,151300,166413093,174,175,175,174,7
20240513,151200,166411870,174,175,175,174,6
20240513,151100,166410822,175,175,175,174,13645
20240513,151000,164022949,174,174,175,174,10007
20240513,150900,162271728,175,175,175,174,108
20240513,150800,162252830,175,175,175,174,1470
20240513,150700,161995754,174,175,175,174,2
20240513,150600,161995405,174,174,174,174,11000
20240513,150500,160081405,175,175,175,175,51015
20240513,150400,151153780,175,175,176,175,70
20240513,150300,151141473,176,176,176,175,10
20240513,150200,151139717,175,176,176,175,58
20240513,150100,151129510,175,176,176,175,4
20240513,150000,151128808,175,175,175,175,702
20240513,145900,151005958,175,176,176,175,100014
20240513,145800,133503501,175,176,176,175,2
20240513,145700,133503150,175,176,176,175,1594
20240513,145600,133224197,175,175,176,175,2114
20240513,145500,132854135,176,176,176,175,9998
20240513,145400,131104481,176,176,176,176,11
20240513,145300,131102545,176,176,176,175,473
20240513,145200,131019529,176,175,176,175,63
20240513,145100,131008501,175,176,176,175,6
20240513,145000,131007449,176,176,176,175,6
20240513,144900,131006395,175,175,176,175,10
20240513,144800,131004641,175,176,176,175,53
20240513,144700,130995315,175,176,176,175,14
20240513,144600,130992861,175,176,176,175,18
20240513,144500,130989702,176,176,176,175,2006
20240513,144400,130638648,175,176,176,175,10024
20240513,144300,128884428,175,176,176,175,6
20240513,144200,128883375,175,175,176,175,3
20240513,144100,128882849,176,175,176,175,8
20240513,144000,128881446,175,176,176,175,19
20240513,143900,128878105,175,176,176,175,9
20240513,143800,128876526,176,176,176,175,516
20240513,143700,128785717,175,176,176,175,8
20240513,143600,128784314,175,176,176,175,2
20240513,143500,128783963,175,176,176,175,7
20240513,143400,128782734,175,176,176,175,1438
20240513,143300,128531081,176,176,176,176,81
20240513,143200,128516825,175,175,176,175,5
20240513,143100,128515948,176,176,176,176,2
20240513,143000,128515596,176,176,176,176,0
20240513,142900,128515596,176,175,176,175,4
20240513,142800,128514894,175,175,175,175,0
20240513,142700,128514894,175,175,176,175,8
20240513,142600,128513491,176,176,176,175,4
20240513,142500,128512788,175,176,176,175,2009
20240513,142400,128161209,176,176,176,175,1005
20240513,142300,127984331,175,176,176,175,7
20240513,142200,127983102,176,176,176,175,15
20240513,142100,127980465,176,175,176,175,9
20240513,142000,127978885,176,176,176,175,8
20240513,141900,127977481,175,176,176,175,9
20240513,141800,127975901,175,176,176,175,462
20240513,141700,127894820,175,175,176,175,192
20240513,141600,127861032,176,175,176,175,5
20240513,141500,127860153,176,175,176,175,11
20240513,141400,127858221,175,176,176,175,5
20240513,141300,127857343,175,175,175,175,3
20240513,141200,127856818,176,175,176,175,18
20240513,141100,127853652,176,176,176,175,5
20240513,141000,127852774,175,175,176,175,22
20240513,140900,127848904,175,176,176,175,2
20240513,140800,127848553,176,176,176,175,17
20240513,140700,127845566,176,176,176,175,10
20240513,140600,127843811,175,175,176,175,22
20240513,140500,127839951,176,176,176,175,4
20240513,140400,127839248,175,176,176,175,94
20240513,140300,127822706,176,176,176,175,5
20240513,140200,127821827,175,176,176,175,5
20240513,140100,127820950,175,176,176,175,12
20240513,140000,127818840,175,175,175,175,2
20240513,135900,127818490,175,176,176,175,4
20240513,135800,127817788,175,175,176,175,3
20240513,135700,127817262,175,176,176,175,6
20240513,135600,127816209,175,176,176,175,2
20240513,135500,127815858,175,175,176,175,5
20240513,135400,127814981,176,176,176,175,5
20240513,135300,127814103,175,175,175,175,0
20240513,135200,127814103,175,175,176,175,5
20240513,135100,127813226,176,176,176,176,1
20240513,135000,127813050,175,175,175,175,0
20240513,134900,127813050,175,176,176,175,567
20240513,134800,127713259,175,176,176,175,6
20240513,134700,127712206,176,176,176,175,434
20240513,134600,127635826,175,175,176,175,507
20240513,134500,127547098,176,176,176,175,519
20240513,134400,127456013,175,175,176,175,3
20240513,134300,127455487,175,176,176,175,20
20240513,134200,127451969,175,175,175,175,2481
20240513,134100,127017794,175,175,175,175,1
20240513,134000,127017619,176,176,176,176,22
20240513,133900,127013747,176,176,176,175,23
20240513,133800,127009701,176,176,176,175,4
20240513,133700,127008998,176,176,176,175,608
20240513,133600,126902588,176,176,176,175,1013
20240513,133500,126725301,175,176,176,175,2
20240513,133400,126724950,175,176,176,175,63
20240513,133300,126713894,176,176,176,175,11
20240513,133200,126711961,175,175,175,175,1
20240513,133100,126711786,175,175,176,175,5004
20240513,133000,125836084,175,175,176,175,3
20240513,132900,125835558,175,175,176,175,1009
20240513,132800,125658979,176,176,176,175,4
20240513,132700,125658277,176,175,176,175,5002
20240513,132600,124777926,176,176,176,176,1
20240513,132500,124777750,175,175,176,175,3
20240513,132400,124777224,175,175,176,175,2009
20240513,132300,124425645,176,176,176,175,1003
20240513,132200,124249119,176,176,176,175,16341
20240513,132100,121373104,176,176,176,176,1
20240513,132000,121372928,176,175,176,175,2
20240513,131900,121372577,175,175,175,175,5000
20240513,131800,120497577,175,175,175,175,1086
20240513,131700,120307527,175,175,176,175,183
20240513,131600,120275486,176,175,176,175,15005
20240513,131500,117649609,175,176,176,175,3
20240513,131400,117649082,175,176,176,175,2
20240513,131300,117648731,175,176,176,175,4
20240513,131200,117648029,175,175,176,175,5
20240513,131100,117647151,175,176,176,175,311
20240513,131000,117592720,176,176,176,175,1614
20240513,130900,117308770,176,175,176,175,118
20240513,130800,117288006,175,176,176,175,8
20240513,130700,117286601,175,176,176,175,236
20240513,130600,117245183,175,176,176,175,17
20240513,130500,117242198,176,175,176,175,12
20240513,130400,117240093,176,176,176,175,9
20240513,130300,117238512,175,175,176,175,8
20240513,130200,117237109,175,175,176,175,97
20240513,130100,117220128,176,176,176,175,94
20240513,130000,117203588,175,176,176,175,2362
20240513,125900,116790234,175,176,176,175,11
20240513,125800,116788301,175,175,175,175,0
20240513,125700,116788301,175,175,175,175,1
20240513,125600,116788126,176,176,176,175,6
20240513,125500,116787073,175,176,176,175,3
20240513,125400,116786547,175,175,176,175,4
20240513,125300,116785845,175,176,176,175,9
20240513,125200,116784264,175,176,176,175,2
20240513,125100,116783913,176,176,176,175,78
20240513,125000,116770186,176,176,176,175,29
20240513,124900,116765109,175,176,176,175,2
20240513,124800,116764758,176,176,176,175,123
20240513,124700,116743111,175,175,176,175,751
20240513,124600,116611684,175,176,176,175,4515
20240513,124500,115820559,175,175,175,175,2
20240513,124400,115820209,175,176,176,175,6
20240513,124300,115819157,176,176,176,176,3
20240513,124200,115818629,175,176,176,175,5
20240513,124100,115817751,176,176,176,175,15
20240513,124000,115815112,175,176,176,175,2
20240513,123900,115814761,175,176,176,175,7
20240513,123800,115813532,176,175,176,175,201
20240513,123700,115778157,176,175,176,175,4504
20240513,123600,114985554,176,176,176,175,13
20240513,123500,114983273,176,176,176,175,810
20240513,123400,114840716,176,175,176,175,2
20240513,123300,114840365,175,175,175,175,1
20240513,123200,114840190,175,176,176,175,6031
20240513,123100,113784756,176,176,176,175,39
20240513,123000,113777894,175,176,176,175,6
20240513,122900,113776840,175,176,176,175,117
20240513,122800,113756363,176,176,176,176,29
20240513,122700,113751259,176,176,176,175,29
20240513,122600,113746157,175,175,176,175,3
20240513,122500,113745631,175,175,176,175,4
20240513,122400,113744929,176,176,176,176,1
20240513,122300,113744753,175,175,176,175,480
20240513,122200,113660511,176,176,176,175,3
20240513,122100,113659984,175,176,176,175,2
20240513,122000,113659633,175,176,176,175,449
20240513,121900,113580614,175,175,176,175,33
20240513,121800,113574808,175,175,176,175,3
20240513,121700,113574282,176,176,176,175,2011
20240513,121600,113222348,176,176,176,175,15
20240513,121500,113219711,175,176,176,175,2006
20240513,121400,112868658,175,176,176,175,14
20240513,121300,112866202,175,176,176,175,7
20240513,121200,112864973,175,175,176,175,1453
20240513,121100,112610695,175,176,176,175,232
20240513,121000,112569918,176,176,176,176,2
20240513,120900,112569566,175,176,176,175,6
20240513,120800,112568513,175,176,176,175,62
20240513,120700,112557603,175,176,176,175,66
20240513,120600,112545990,175,176,176,175,1008
20240513,120500,112369586,175,176,176,175,1008
20240513,120400,112193182,175,176,176,175,142
20240513,120300,112168191,175,176,176,175,375
20240513,120200,112102564,175,175,176,175,495
20240513,120100,112015448,175,176,176,175,8820
20240513,120000,110471115,176,176,176,176,124
20240513,115900,110449291,175,176,176,175,88
20240513,115800,110433888,176,176,176,176,11
20240513,115700,110431952,175,176,176,175,6
20240513,115600,110430899,176,176,176,175,11
20240513,115500,110428968,175,175,176,175,213
20240513,115400,110391486,176,176,176,175,311
20240513,115300,110336755,176,175,176,175,14785
20240513,115200,107749078,175,176,176,175,2008
20240513,115100,107395674,175,176,176,175,236
20240513,115000,107354142,175,176,176,175,7
20240513,114900,107352914,176,176,176,175,40
20240513,114800,107345878,175,175,176,175,7
20240513,114700,107344650,176,175,176,175,7006
20240513,114600,106118595,176,176,176,175,6
20240513,114500,106117541,176,176,176,176,1
20240513,114400,106117365,175,176,176,175,10
20240513,114300,106115610,175,175,175,175,0
20240513,114200,106115610,175,176,176,175,2
20240513,114100,106115259,175,176,176,175,140006
20240513,114000,81614206,175,176,176,175,4
20240513,113900,81613504,175,175,176,175,469
20240513,113800,81531195,176,176,176,175,3
20240513,113700,81530668,175,176,176,175,1022
20240513,113600,81350797,176,177,177,176,11032
20240513,113500,79409164,177,177,177,176,5
20240513,113400,79408281,176,176,177,176,1266
20240513,113300,79185460,176,176,176,175,2307
20240513,113200,78779551,176,176,176,176,636
20240513,113100,78667615,176,176,177,176,2153
20240513,113000,78288641,176,177,177,176,8521
20240513,112900,76788935,176,176,177,176,1004
20240513,112800,76612229,176,177,177,176,17
20240513,112700,76609224,177,177,177,176,34
20240513,112600,76603208,176,176,177,176,13
20240513,112500,76600918,177,176,177,176,19
20240513,112400,76597563,176,177,177,176,2
20240513,112300,76597210,177,177,177,177,4
20240513,112200,76596502,176,177,177,176,4
20240513,112100,76595796,176,176,177,176,7
20240513,112000,76594561,176,177,177,176,12
20240513,111900,76592443,176,177,177,176,2
20240513,111800,76592090,176,177,177,176,8
20240513,111700,76590678,177,177,177,176,106
20240513,111600,76571919,176,177,177,176,12
20240513,111500,76569803,176,177,177,176,42
20240513,111400,76562372,176,177,177,176,9
20240513,111300,76560783,177,177,177,176,20906
20240513,111200,72881325,176,177,177,176,12
20240513,111100,72879207,176,177,177,176,2051
20240513,111000,72518227,176,177,177,176,14
20240513,110900,72515756,176,177,177,176,7
20240513,110800,72514522,176,177,177,176,466
20240513,110700,72432271,176,176,177,176,123
20240513,110600,72410619,176,176,176,176,1
20240513,110500,72410443,176,177,177,176,1012
20240513,110400,72232325,177,175,177,175,3254
20240513,110300,71659624,176,175,176,175,17
20240513,110200,71656639,175,176,176,175,92
20240513,110100,71640505,175,175,176,175,2484
20240513,110000,71205792,175,176,176,175,13
20240513,105900,71203510,175,176,176,175,7
20240513,105800,71202281,175,176,176,175,904
20240513,105700,71043179,176,176,177,176,91864
20240513,105600,54875111,177,176,177,176,8
20240513,105500,54873698,176,176,177,176,9
20240513,105400,54872112,176,176,177,176,3006
20240513,105300,54343054,176,177,177,176,2188
20240513,105200,53957399,176,177,177,176,15
20240513,105100,53954756,176,177,177,176,12
20240513,105000,53952636,176,176,177,176,9
20240513,104900,53951048,177,177,177,176,24
20240513,104800,53946805,177,176,177,176,154
20240513,104700,53919551,176,177,177,176,806
20240513,104600,53776906,177,177,177,176,27
20240513,104500,53772131,177,177,177,176,14
20240513,104400,53769658,177,176,177,176,30
20240513,104300,53764353,176,177,177,176,23
20240513,104200,53760290,176,177,177,176,4
20240513,104100,53759584,176,177,177,176,8
20240513,104000,53758171,176,177,177,176,4
20240513,103900,53757465,176,177,177,176,14
20240513,103800,53754995,177,176,177,176,18
20240513,103700,53751818,176,176,177,176,5476
20240513,103600,52787800,176,177,177,176,13
20240513,103500,52785503,176,177,177,176,4140
20240513,103400,52053060,176,177,177,176,13
20240513,103300,52050763,176,176,177,176,2123
20240513,103200,51674997,177,177,177,176,5726
20240513,103100,50667161,176,177,177,176,4
20240513,103000,50666455,176,177,177,176,65
20240513,102900,50654953,176,177,177,176,100
20240513,102800,50637258,177,176,177,176,12
20240513,102700,50635139,177,177,177,176,19
20240513,102600,50631780,177,177,177,176,59
20240513,102500,50621383,176,176,177,176,454
20240513,102400,50541302,176,177,177,176,19
20240513,102300,50537952,176,177,177,176,312
20240513,102200,50483035,176,177,177,176,5676
20240513,102100,49478390,176,177,177,176,123
20240513,102000,49456733,176,177,177,176,1258
20240513,101900,49234563,177,177,177,177,2
20240513,101800,49234209,176,177,177,176,219
20240513,101700,49195547,177,177,177,176,40022
20240513,101600,42151663,176,176,177,176,27328
20240513,101500,37341831,176,177,177,176,318
20240513,101400,37285562,176,176,177,176,42
20240513,101300,37278136,176,176,177,176,356
20240513,101200,37215299,176,176,177,176,281
20240513,101100,37165738,177,177,177,176,319
20240513,101000,37109297,176,176,177,176,100
20240513,100900,37091607,177,176,177,176,519
20240513,100800,37000261,176,176,177,176,22255
20240513,100700,33083299,177,177,177,176,7040
20240513,100600,31837220,177,177,177,176,183
20240513,100500,31804832,177,177,177,176,2893
20240513,100400,31292778,176,176,177,175,3326
20240513,100300,30707317,176,176,176,175,269
20240513,100200,30659977,175,175,176,175,1740
20240513,100100,30353743,176,176,176,175,621
20240513,100000,30244453,175,176,176,175,1032
20240513,095900,30062825,176,176,176,175,303
20240513,095800,30009501,176,176,176,175,505
20240513,095700,29920622,175,175,176,175,2015
20240513,095600,29567995,176,175,176,175,65
20240513,095500,29556569,176,176,176,175,212
20240513,095400,29519274,175,176,176,175,82
20240513,095300,29504850,175,176,177,175,3509
20240513,095200,28887265,175,175,176,175,20
20240513,095100,28883755,176,176,177,176,1121
20240513,095000,28686451,176,175,177,175,20134
20240513,094900,25134615,176,175,176,175,20
20240513,094800,25131103,176,176,176,175,26
20240513,094700,25126531,175,176,176,175,5
20240513,094600,25125654,176,176,176,175,941
20240513,094500,24960415,176,176,176,175,151
20240513,094400,24933845,176,176,176,175,1601
20240513,094300,24653573,176,175,176,175,151
20240513,094200,24627006,176,175,176,175,302
20240513,094100,24574036,176,176,176,175,63
20240513,094000,24562952,176,176,176,175,15348
20240513,093900,21861709,175,176,176,175,112
20240513,093800,21842008,176,176,176,175,215
20240513,093700,21804174,176,175,176,175,534
20240513,093600,21710202,176,175,176,175,2025
20240513,093500,21353821,175,175,176,175,109
20240513,093400,21334642,175,176,176,175,525
20240513,093300,21242760,175,176,176,175,1204
20240513,093200,21031395,175,176,176,175,17
20240513,093100,21028413,175,176,176,175,1021
20240513,093000,20849722,175,176,176,175,719
20240513,092900,20723879,175,175,176,175,650
20240513,092800,20610115,175,175,176,175,2179
20240513,092700,20228763,176,175,176,175,186
20240513,092600,20196200,175,175,176,175,3680
20240513,092500,19550035,176,175,176,175,176
20240513,092400,19519067,175,175,176,175,574
20240513,092300,19418089,175,176,177,175,34940
20240513,092200,13268696,176,176,176,175,20533
20240513,092100,9654895,175,176,176,175,196
20240513,092000,9620408,175,175,176,175,524
20240513,091900,9528199,176,175,176,175,45
20240513,091800,9520294,176,176,176,175,44
20240513,091700,9512572,176,176,176,175,20096
20240513,091600,5975702,176,176,176,175,2407
20240513,091500,5554458,175,176,176,175,354
20240513,091400,5492499,175,175,176,175,539
20240513,091300,5397648,175,176,176,175,2104
20240513,091200,5027884,176,175,176,175,5075
20240513,091100,4139724,176,176,176,175,7191
20240513,091000,2876628,176,176,176,175,739
20240513,090900,2747073,175,176,176,175,2251
20240513,090800,2352616,175,176,176,175,596
20240513,090700,2247729,175,175,176,175,37
20240513,090600,2241235,175,175,176,175,199
20240513,090500,2206228,176,176,176,175,517
20240513,090400,2115252,176,176,176,175,72
20240513,090300,2102597,175,176,176,175,35
20240513,090200,2096456,176,176,176,175,54
20240513,090100,2086978,175,175,176,175,1447
20240513,090000,1833030,175,176,176,175,10415