KissMeData/019490/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,190300,100496319,1220,1220,1220,1220,1
20240510,190200,100496319,1220,1220,1220,1220,0
20240510,190100,100496319,1220,1220,1220,1220,0
20240510,190000,100496319,1220,1220,1220,1220,0
20240510,185900,100496319,1220,1220,1220,1220,0
20240510,185800,100496319,1220,1220,1220,1220,0
20240510,185700,100496319,1220,1220,1220,1220,0
20240510,185600,100496319,1220,1220,1220,1220,0
20240510,185500,100496319,1220,1220,1220,1220,0
20240510,185400,100496319,1220,1220,1220,1220,0
20240510,185300,100496319,1220,1220,1220,1220,0
20240510,185200,100496319,1220,1220,1220,1220,0
20240510,185100,100496319,1220,1220,1220,1220,0
20240510,185000,100496319,1220,1220,1220,1220,0
20240510,184900,100496319,1220,1220,1220,1220,0
20240510,184800,100496319,1220,1220,1220,1220,0
20240510,184700,100496319,1220,1220,1220,1220,0
20240510,184600,100496319,1220,1220,1220,1220,0
20240510,184500,100496319,1220,1220,1220,1220,0
20240510,184400,100496319,1220,1220,1220,1220,0
20240510,184300,100496319,1220,1220,1220,1220,0
20240510,184200,100496319,1220,1220,1220,1220,0
20240510,184100,100496319,1220,1220,1220,1220,0
20240510,184000,100496319,1220,1220,1220,1220,0
20240510,183900,100496319,1220,1220,1220,1220,0
20240510,183800,100496319,1220,1220,1220,1220,0
20240510,183700,100496319,1220,1220,1220,1220,0
20240510,183600,100496319,1220,1220,1220,1220,0
20240510,183500,100496319,1220,1220,1220,1220,0
20240510,183400,100496319,1220,1220,1220,1220,0
20240510,183300,100496319,1220,1220,1220,1220,1
20240510,183200,100496319,1220,1220,1220,1220,0
20240510,183100,100496319,1220,1220,1220,1220,0
20240510,183000,100496319,1220,1220,1220,1220,0
20240510,182900,100496319,1220,1220,1220,1220,0
20240510,182800,100496319,1220,1220,1220,1220,0
20240510,182700,100496319,1220,1220,1220,1220,0
20240510,182600,100496319,1220,1220,1220,1220,0
20240510,182500,100496319,1220,1220,1220,1220,0
20240510,182400,100496319,1220,1220,1220,1220,0
20240510,182300,100496319,1220,1220,1220,1220,0
20240510,182200,100496319,1220,1220,1220,1220,0
20240510,182100,100496319,1220,1220,1220,1220,0
20240510,182000,100496319,1220,1220,1220,1220,0
20240510,181900,100496319,1220,1220,1220,1220,0
20240510,181800,100496319,1220,1220,1220,1220,0
20240510,181700,100496319,1220,1220,1220,1220,0
20240510,181600,100496319,1220,1220,1220,1220,0
20240510,181500,100496319,1220,1220,1220,1220,0
20240510,181400,100496319,1220,1220,1220,1220,0
20240510,181300,100496319,1220,1220,1220,1220,0
20240510,181200,100496319,1220,1220,1220,1220,0
20240510,181100,100496319,1220,1220,1220,1220,0
20240510,181000,100496319,1220,1220,1220,1220,0
20240510,180900,100496319,1220,1220,1220,1220,0
20240510,180800,100496319,1220,1220,1220,1220,0
20240510,180700,100496319,1220,1220,1220,1220,0
20240510,180600,100496319,1220,1220,1220,1220,0
20240510,180500,100496319,1220,1220,1220,1220,0
20240510,180400,100496319,1220,1220,1220,1220,0
20240510,180300,100496319,1220,1220,1220,1220,1
20240510,180200,100496319,1220,1220,1220,1220,0
20240510,180100,100496319,1220,1220,1220,1220,0
20240510,180000,100496319,1220,1220,1220,1220,0
20240510,175900,100496319,1220,1220,1220,1220,0
20240510,175800,100496319,1220,1220,1220,1220,0
20240510,175700,100496319,1220,1220,1220,1220,0
20240510,175600,100496319,1220,1220,1220,1220,0
20240510,175500,100496319,1220,1220,1220,1220,0
20240510,175400,100496319,1220,1220,1220,1220,0
20240510,175300,100496319,1220,1220,1220,1220,0
20240510,175200,100496319,1220,1220,1220,1220,0
20240510,175100,100496319,1220,1220,1220,1220,0
20240510,175000,100496319,1220,1220,1220,1220,0
20240510,174900,100496319,1220,1220,1220,1220,0
20240510,174800,100496319,1220,1220,1220,1220,0
20240510,174700,100496319,1220,1220,1220,1220,0
20240510,174600,100496319,1220,1220,1220,1220,0
20240510,174500,100496319,1220,1220,1220,1220,0
20240510,174400,100496319,1220,1220,1220,1220,0
20240510,174300,100496319,1220,1220,1220,1220,0
20240510,174200,100496319,1220,1220,1220,1220,0
20240510,174100,100496319,1220,1220,1220,1220,0
20240510,174000,100496319,1220,1220,1220,1220,0
20240510,173900,100496319,1220,1220,1220,1220,0
20240510,173800,100496319,1220,1220,1220,1220,0
20240510,173700,100496319,1220,1220,1220,1220,0
20240510,173600,100496319,1220,1220,1220,1220,0
20240510,173500,100496319,1220,1220,1220,1220,0
20240510,173400,100496319,1220,1220,1220,1220,0
20240510,173300,100496319,1220,1220,1220,1220,1
20240510,173200,100496319,1220,1220,1220,1220,0
20240510,173100,100496319,1220,1220,1220,1220,0
20240510,173000,100496319,1220,1220,1220,1220,0
20240510,172900,100496319,1220,1220,1220,1220,0
20240510,172800,100496319,1220,1220,1220,1220,0
20240510,172700,100496319,1220,1220,1220,1220,0
20240510,172600,100496319,1220,1220,1220,1220,0
20240510,172500,100496319,1220,1220,1220,1220,0
20240510,172400,100496319,1220,1220,1220,1220,0
20240510,172300,100496319,1220,1220,1220,1220,0
20240510,172200,100496319,1220,1220,1220,1220,0
20240510,172100,100496319,1220,1220,1220,1220,0
20240510,172000,100496319,1220,1220,1220,1220,0
20240510,171900,100496319,1220,1220,1220,1220,0
20240510,171800,100496319,1220,1220,1220,1220,0
20240510,171700,100496319,1220,1220,1220,1220,0
20240510,171600,100496319,1220,1220,1220,1220,0
20240510,171500,100496319,1220,1220,1220,1220,0
20240510,171400,100496319,1220,1220,1220,1220,0
20240510,171300,100496319,1220,1220,1220,1220,0
20240510,171200,100496319,1220,1220,1220,1220,0
20240510,171100,100496319,1220,1220,1220,1220,0
20240510,171000,100496319,1220,1220,1220,1220,0
20240510,170900,100496319,1220,1220,1220,1220,0
20240510,170800,100496319,1220,1220,1220,1220,0
20240510,170700,100496319,1220,1220,1220,1220,0
20240510,170600,100496319,1220,1220,1220,1220,0
20240510,170500,100496319,1220,1220,1220,1220,0
20240510,170400,100496319,1220,1220,1220,1220,0
20240510,170300,100496319,1220,1220,1220,1220,1
20240510,170200,100496319,1220,1220,1220,1220,0
20240510,170100,100496319,1220,1220,1220,1220,0
20240510,170000,100496319,1220,1220,1220,1220,0
20240510,165900,100496319,1220,1220,1220,1220,0
20240510,165800,100496319,1220,1220,1220,1220,0
20240510,165700,100496319,1220,1220,1220,1220,0
20240510,165600,100496319,1220,1220,1220,1220,0
20240510,165500,100496319,1220,1220,1220,1220,0
20240510,165400,100496319,1220,1220,1220,1220,0
20240510,165300,100496319,1220,1220,1220,1220,0
20240510,165200,100496319,1220,1220,1220,1220,0
20240510,165100,100496319,1220,1220,1220,1220,0
20240510,165000,100496319,1220,1220,1220,1220,0
20240510,164900,100496319,1220,1220,1220,1220,0
20240510,164800,100496319,1220,1220,1220,1220,0
20240510,164700,100496319,1220,1220,1220,1220,0
20240510,164600,100496319,1220,1220,1220,1220,0
20240510,164500,100496319,1220,1220,1220,1220,0
20240510,164400,100496319,1220,1220,1220,1220,0
20240510,164300,100496319,1220,1220,1220,1220,0
20240510,164200,100496319,1220,1220,1220,1220,0
20240510,164100,100496319,1220,1220,1220,1220,0
20240510,164000,100496319,1220,1220,1220,1220,0
20240510,163900,100496319,1220,1220,1220,1220,0
20240510,163800,100496319,1220,1220,1220,1220,0
20240510,163700,100496319,1220,1220,1220,1220,0
20240510,163600,100496319,1220,1220,1220,1220,0
20240510,163500,100496319,1220,1220,1220,1220,0
20240510,163400,100496319,1220,1220,1220,1220,0
20240510,163300,100496319,1220,1220,1220,1220,1
20240510,163200,100496319,1220,1220,1220,1220,0
20240510,163100,100496319,1220,1220,1220,1220,0
20240510,163000,100496319,1220,1220,1220,1220,0
20240510,162900,100496319,1220,1220,1220,1220,0
20240510,162800,100496319,1220,1220,1220,1220,0
20240510,162700,100496319,1220,1220,1220,1220,0
20240510,162600,100496319,1220,1220,1220,1220,0
20240510,162500,100496319,1220,1220,1220,1220,0
20240510,162400,100496319,1220,1220,1220,1220,0
20240510,162300,100496319,1220,1220,1220,1220,0
20240510,162200,100496319,1220,1220,1220,1220,0
20240510,162100,100496319,1220,1220,1220,1220,0
20240510,162000,100496319,1220,1220,1220,1220,0
20240510,161900,100496319,1220,1220,1220,1220,0
20240510,161800,100496319,1220,1220,1220,1220,0
20240510,161700,100496319,1220,1220,1220,1220,0
20240510,161600,100496319,1220,1220,1220,1220,0
20240510,161500,100496319,1220,1220,1220,1220,0
20240510,161400,100496319,1220,1220,1220,1220,0
20240510,161300,100496319,1220,1220,1220,1220,0
20240510,161200,100496319,1220,1220,1220,1220,0
20240510,161100,100496319,1220,1220,1220,1220,0
20240510,161000,100496319,1220,1220,1220,1220,0
20240510,160900,100496319,1220,1220,1220,1220,0
20240510,160800,100496319,1220,1220,1220,1220,0
20240510,160700,100496319,1220,1220,1220,1220,0
20240510,160600,100496319,1220,1220,1220,1220,0
20240510,160500,100496319,1220,1220,1220,1220,0
20240510,160400,100496319,1220,1220,1220,1220,0
20240510,160300,100496319,1220,1220,1220,1220,1
20240510,160200,100496319,1220,1220,1220,1220,0
20240510,160100,100496319,1220,1220,1220,1220,0
20240510,160000,100496319,1220,1220,1220,1220,0
20240510,155900,100496319,1220,1220,1220,1220,0
20240510,155800,100496319,1220,1220,1220,1220,0
20240510,155700,100496319,1220,1220,1220,1220,0
20240510,155600,100496319,1220,1220,1220,1220,0
20240510,155500,100496319,1220,1220,1220,1220,0
20240510,155400,100496319,1220,1220,1220,1220,0
20240510,155300,100496319,1220,1220,1220,1220,0
20240510,155200,100496319,1220,1220,1220,1220,0
20240510,155100,100496319,1220,1220,1220,1220,0
20240510,155000,100496319,1220,1220,1220,1220,0
20240510,154900,100496319,1220,1220,1220,1220,0
20240510,154800,100496319,1220,1220,1220,1220,0
20240510,154700,100496319,1220,1220,1220,1220,0
20240510,154600,100496319,1220,1220,1220,1220,0
20240510,154500,100496319,1220,1220,1220,1220,0
20240510,154400,100496319,1220,1220,1220,1220,0
20240510,154300,100496319,1220,1220,1220,1220,0
20240510,154200,100496319,1220,1220,1220,1220,0
20240510,154100,100496319,1220,1220,1220,1220,0
20240510,154000,100496319,1220,1220,1220,1220,0
20240510,153900,100496319,1220,1220,1220,1220,0
20240510,153800,100496319,1220,1220,1220,1220,0
20240510,153700,100496319,1220,1220,1220,1220,0
20240510,153600,100496319,1220,1220,1220,1220,0
20240510,153500,100496319,1220,1220,1220,1220,0
20240510,153400,100496319,1220,1220,1220,1220,0
20240510,153300,100496319,1220,1220,1220,1220,1
20240510,153200,100496319,1220,1220,1220,1220,0
20240510,153100,100496319,1220,1220,1220,1220,0
20240510,153000,100496319,1220,1220,1220,1220,1
20240510,152900,100495099,1220,1220,1220,1220,0
20240510,152800,100495099,1220,1220,1220,1220,0
20240510,152700,100495099,1220,1220,1220,1220,0
20240510,152600,100495099,1220,1220,1220,1220,0
20240510,152500,100495099,1220,1220,1220,1220,0
20240510,152400,100495099,1220,1220,1220,1220,0
20240510,152300,100495099,1220,1220,1220,1220,0
20240510,152200,100495099,1220,1220,1220,1220,0
20240510,152100,100495099,1220,1220,1220,1220,0
20240510,152000,100495099,1220,1220,1220,1220,0
20240510,151900,100495099,1220,1219,1220,1219,399
20240510,151800,100008455,1215,1215,1215,1215,104
20240510,151700,99882095,1215,1220,1220,1209,845
20240510,151600,98855697,1220,1220,1220,1220,79
20240510,151500,98759317,1220,1220,1220,1220,77
20240510,151400,98665377,1220,1220,1220,1220,576
20240510,151300,97962657,1220,1220,1220,1220,88
20240510,151200,97855297,1220,1220,1220,1220,60
20240510,151100,97782097,1220,1220,1220,1220,155
20240510,151000,97592997,1220,1218,1220,1218,142
20240510,150900,97419897,1219,1219,1219,1219,74
20240510,150800,97329691,1219,1218,1219,1218,69
20240510,150700,97245583,1218,1215,1218,1215,1446
20240510,150600,95488549,1215,1215,1215,1215,63
20240510,150500,95412004,1215,1215,1215,1215,66
20240510,150400,95331814,1215,1214,1215,1214,185
20240510,150300,95107216,1214,1214,1214,1214,64
20240510,150200,95029520,1214,1214,1214,1214,683
20240510,150100,94200358,1214,1214,1214,1214,68
20240510,150000,94117806,1214,1214,1214,1207,5306
20240510,145900,87703046,1215,1213,1215,1213,225
20240510,145800,87429757,1213,1213,1213,1213,0
20240510,145700,87429757,1213,1213,1213,1213,2
20240510,145600,87427331,1210,1210,1210,1210,0
20240510,145500,87427331,1210,1210,1210,1210,0
20240510,145400,87427331,1210,1210,1210,1210,0
20240510,145300,87427331,1210,1209,1210,1209,274
20240510,145200,87095811,1210,1210,1210,1210,0
20240510,145100,87095811,1210,1210,1210,1210,0
20240510,145000,87095811,1210,1210,1210,1210,0
20240510,144900,87095811,1210,1210,1210,1210,2
20240510,144800,87093391,1208,1208,1208,1208,0
20240510,144700,87093391,1208,1208,1208,1208,26
20240510,144600,87061983,1208,1208,1208,1208,0
20240510,144500,87061983,1208,1208,1208,1208,0
20240510,144400,87061983,1208,1208,1208,1208,50
20240510,144300,87001583,1208,1208,1208,1208,0
20240510,144200,87001583,1208,1208,1208,1208,0
20240510,144100,87001583,1208,1208,1208,1208,0
20240510,144000,87001583,1208,1208,1208,1208,0
20240510,143900,87001583,1208,1208,1208,1208,0
20240510,143800,87001583,1208,1208,1208,1208,0
20240510,143700,87001583,1208,1208,1208,1208,0
20240510,143600,87001583,1208,1208,1208,1208,83
20240510,143500,86901319,1208,1208,1208,1208,5
20240510,143400,86895279,1208,1208,1208,1208,0
20240510,143300,86895279,1208,1208,1208,1208,0
20240510,143200,86895279,1208,1208,1208,1208,0
20240510,143100,86895279,1208,1208,1208,1208,4
20240510,143000,86890447,1208,1208,1208,1208,0
20240510,142900,86890447,1208,1208,1208,1208,0
20240510,142800,86890447,1208,1208,1208,1208,0
20240510,142700,86890447,1208,1208,1208,1208,0
20240510,142600,86890447,1208,1208,1208,1208,0
20240510,142500,86890447,1208,1208,1208,1208,0
20240510,142400,86890447,1208,1208,1208,1208,0
20240510,142300,86890447,1208,1208,1208,1208,0
20240510,142200,86890447,1208,1208,1208,1208,0
20240510,142100,86890447,1208,1208,1208,1208,0
20240510,142000,86890447,1208,1208,1208,1208,0
20240510,141900,86890447,1208,1208,1208,1208,0
20240510,141800,86890447,1208,1208,1208,1208,0
20240510,141700,86890447,1208,1208,1208,1208,0
20240510,141600,86890447,1208,1208,1208,1208,0
20240510,141500,86890447,1208,1208,1208,1208,0
20240510,141400,86890447,1208,1208,1208,1208,110
20240510,141300,86757567,1208,1208,1208,1208,0
20240510,141200,86757567,1208,1208,1208,1208,0
20240510,141100,86757567,1208,1208,1208,1208,1
20240510,141000,86756359,1208,1208,1208,1208,0
20240510,140900,86756359,1208,1208,1208,1208,0
20240510,140800,86756359,1208,1208,1208,1208,211
20240510,140700,86501471,1208,1209,1209,1208,30
20240510,140600,86465211,1209,1209,1209,1209,13
20240510,140500,86449494,1209,1209,1209,1209,0
20240510,140400,86449494,1209,1209,1209,1209,0
20240510,140300,86449494,1209,1209,1209,1209,0
20240510,140200,86449494,1209,1209,1209,1209,0
20240510,140100,86449494,1209,1209,1209,1209,0
20240510,140000,86449494,1209,1209,1209,1209,0
20240510,135900,86449494,1209,1209,1209,1209,1
20240510,135800,86448285,1200,1200,1200,1200,0
20240510,135700,86448285,1200,1200,1200,1200,0
20240510,135600,86448285,1200,1200,1200,1200,0
20240510,135500,86448285,1200,1200,1200,1200,5902
20240510,135400,79365885,1200,1200,1200,1200,0
20240510,135300,79365885,1200,1200,1200,1200,1700
20240510,135200,77325885,1200,1200,1200,1200,1001
20240510,135100,76124685,1200,1201,1201,1200,4346
20240510,135000,70909278,1201,1201,1201,1201,0
20240510,134900,70909278,1201,1201,1201,1201,0
20240510,134800,70909278,1201,1202,1202,1201,2600
20240510,134700,67786163,1202,1202,1202,1202,355
20240510,134600,67359453,1202,1204,1204,1202,2782
20240510,134500,64013190,1204,1204,1204,1204,0
20240510,134400,64013190,1204,1204,1204,1204,0
20240510,134300,64013190,1204,1204,1204,1204,0
20240510,134200,64013190,1204,1204,1204,1204,0
20240510,134100,64013190,1204,1204,1204,1204,0
20240510,134000,64013190,1204,1204,1204,1204,0
20240510,133900,64013190,1204,1204,1204,1204,0
20240510,133800,64013190,1204,1204,1204,1204,0
20240510,133700,64013190,1204,1204,1204,1204,0
20240510,133600,64013190,1204,1206,1206,1204,4923
20240510,133500,58080296,1209,1209,1209,1209,0
20240510,133400,58080296,1209,1209,1209,1209,0
20240510,133300,58080296,1209,1209,1209,1209,0
20240510,133200,58080296,1209,1209,1209,1209,50
20240510,133100,58019846,1209,1209,1209,1209,0
20240510,133000,58019846,1209,1209,1209,1209,0
20240510,132900,58019846,1209,1209,1209,1209,0
20240510,132800,58019846,1209,1209,1209,1209,0
20240510,132700,58019846,1209,1209,1209,1209,1
20240510,132600,58018637,1209,1209,1209,1209,0
20240510,132500,58018637,1209,1209,1209,1209,0
20240510,132400,58018637,1209,1209,1209,1209,1
20240510,132300,58017428,1204,1204,1204,1204,0
20240510,132200,58017428,1204,1204,1204,1204,93
20240510,132100,57905456,1204,1204,1204,1204,0
20240510,132000,57905456,1204,1204,1204,1204,0
20240510,131900,57905456,1204,1204,1204,1204,0
20240510,131800,57905456,1204,1204,1204,1204,99
20240510,131700,57786260,1202,1202,1202,1202,0
20240510,131600,57786260,1202,1202,1202,1202,0
20240510,131500,57786260,1202,1202,1202,1202,0
20240510,131400,57786260,1202,1202,1202,1202,0
20240510,131300,57786260,1202,1202,1202,1202,0
20240510,131200,57786260,1202,1202,1202,1202,0
20240510,131100,57786260,1202,1202,1202,1202,0
20240510,131000,57786260,1202,1209,1209,1202,15023
20240510,130900,39704246,1210,1210,1210,1210,30
20240510,130800,39667946,1210,1210,1210,1210,0
20240510,130700,39667946,1210,1210,1210,1210,0
20240510,130600,39667946,1210,1210,1210,1210,10
20240510,130500,39655846,1210,1210,1210,1210,0
20240510,130400,39655846,1210,1210,1210,1210,0
20240510,130300,39655846,1210,1210,1210,1210,0
20240510,130200,39655846,1210,1210,1210,1210,0
20240510,130100,39655846,1210,1210,1210,1210,3
20240510,130000,39652216,1210,1210,1210,1210,1
20240510,125900,39651006,1207,1207,1207,1207,0
20240510,125800,39651006,1207,1207,1207,1207,0
20240510,125700,39651006,1207,1207,1207,1207,0
20240510,125600,39651006,1207,1207,1207,1207,0
20240510,125500,39651006,1207,1207,1207,1207,0
20240510,125400,39651006,1207,1207,1207,1207,0
20240510,125300,39651006,1207,1207,1207,1207,0
20240510,125200,39651006,1207,1207,1207,1207,0
20240510,125100,39651006,1207,1202,1207,1202,610
20240510,125000,38917202,1202,1202,1202,1202,11
20240510,124900,38903980,1206,1206,1206,1206,0
20240510,124800,38903980,1206,1206,1206,1206,0
20240510,124700,38903980,1206,1206,1206,1206,0
20240510,124600,38903980,1206,1206,1206,1206,0
20240510,124500,38903980,1206,1206,1206,1206,0
20240510,124400,38903980,1206,1206,1206,1206,0
20240510,124300,38903980,1206,1206,1206,1206,0
20240510,124200,38903980,1206,1206,1206,1206,0
20240510,124100,38903980,1206,1206,1206,1206,0
20240510,124000,38903980,1206,1206,1206,1206,0
20240510,123900,38903980,1206,1206,1206,1206,0
20240510,123800,38903980,1206,1206,1206,1206,296
20240510,123700,38547004,1206,1206,1206,1206,0
20240510,123600,38547004,1206,1206,1206,1206,0
20240510,123500,38547004,1206,1206,1206,1206,0
20240510,123400,38547004,1206,1206,1206,1206,36
20240510,123300,38503588,1206,1206,1206,1206,0
20240510,123200,38503588,1206,1206,1206,1206,7
20240510,123100,38495146,1201,1201,1201,1201,0
20240510,123000,38495146,1201,1201,1201,1201,66
20240510,122900,38415880,1201,1201,1201,1201,300
20240510,122800,38055580,1201,1201,1201,1201,0
20240510,122700,38055580,1201,1202,1202,1201,3500
20240510,122600,33850235,1206,1206,1206,1206,0
20240510,122500,33850235,1206,1206,1206,1206,0
20240510,122400,33850235,1206,1206,1206,1206,0
20240510,122300,33850235,1206,1206,1206,1206,1
20240510,122200,33849029,1201,1201,1201,1201,0
20240510,122100,33849029,1201,1201,1201,1201,0
20240510,122000,33849029,1201,1201,1201,1201,0
20240510,121900,33849029,1201,1201,1201,1201,0
20240510,121800,33849029,1201,1201,1201,1201,0
20240510,121700,33849029,1201,1201,1201,1201,0
20240510,121600,33849029,1201,1201,1201,1201,0
20240510,121500,33849029,1201,1201,1201,1201,0
20240510,121400,33849029,1201,1201,1201,1201,0
20240510,121300,33849029,1201,1201,1201,1201,0
20240510,121200,33849029,1201,1201,1201,1201,0
20240510,121100,33849029,1201,1201,1201,1201,0
20240510,121000,33849029,1201,1202,1202,1201,500
20240510,120900,33248134,1202,1202,1202,1202,0
20240510,120800,33248134,1202,1202,1202,1202,0
20240510,120700,33248134,1202,1202,1202,1202,120
20240510,120600,33103894,1202,1205,1205,1202,1281
20240510,120500,31563259,1205,1207,1207,1205,262
20240510,120400,31247341,1207,1207,1207,1207,0
20240510,120300,31247341,1207,1207,1207,1207,0
20240510,120200,31247341,1207,1208,1208,1207,247
20240510,120100,30949112,1208,1208,1208,1208,0
20240510,120000,30949112,1208,1208,1208,1208,0
20240510,115900,30949112,1208,1208,1208,1208,0
20240510,115800,30949112,1208,1208,1208,1208,0
20240510,115700,30949112,1208,1208,1208,1208,0
20240510,115600,30949112,1208,1208,1208,1208,0
20240510,115500,30949112,1208,1208,1208,1208,0
20240510,115400,30949112,1208,1208,1208,1208,50
20240510,115300,30888712,1209,1209,1209,1209,0
20240510,115200,30888712,1209,1209,1209,1209,50
20240510,115100,30828262,1209,1209,1209,1209,0
20240510,115000,30828262,1209,1209,1209,1209,1
20240510,114900,30827053,1214,1214,1214,1214,0
20240510,114800,30827053,1214,1214,1214,1214,0
20240510,114700,30827053,1214,1214,1214,1214,0
20240510,114600,30827053,1214,1214,1214,1214,0
20240510,114500,30827053,1214,1214,1214,1214,10
20240510,114400,30814913,1214,1214,1214,1214,11
20240510,114300,30801559,1206,1206,1206,1206,188
20240510,114200,30574831,1206,1206,1206,1206,0
20240510,114100,30574831,1206,1207,1207,1206,791
20240510,114000,29620859,1207,1208,1208,1207,447
20240510,113900,29080977,1215,1215,1215,1215,0
20240510,113800,29080977,1215,1215,1215,1215,0
20240510,113700,29080977,1215,1215,1215,1215,0
20240510,113600,29080977,1215,1215,1215,1215,0
20240510,113500,29080977,1215,1215,1215,1215,0
20240510,113400,29080977,1215,1215,1215,1215,0
20240510,113300,29080977,1215,1211,1215,1208,203
20240510,113200,28835146,1215,1215,1215,1215,0
20240510,113100,28835146,1215,1215,1215,1215,0
20240510,113000,28835146,1215,1215,1215,1215,0
20240510,112900,28835146,1215,1215,1215,1215,101
20240510,112800,28712431,1215,1215,1215,1215,200
20240510,112700,28469431,1215,1215,1215,1215,0
20240510,112600,28469431,1215,1215,1215,1215,0
20240510,112500,28469431,1215,1215,1215,1215,1000
20240510,112400,27254431,1215,1215,1215,1215,0
20240510,112300,27254431,1215,1215,1215,1215,1
20240510,112200,27253216,1215,1215,1215,1215,0
20240510,112100,27253216,1215,1215,1215,1215,0
20240510,112000,27253216,1215,1215,1215,1215,1
20240510,111900,27252001,1215,1215,1215,1215,0
20240510,111800,27252001,1215,1215,1215,1215,0
20240510,111700,27252001,1215,1215,1215,1215,1
20240510,111600,27250786,1215,1215,1215,1215,0
20240510,111500,27250786,1215,1215,1215,1215,2
20240510,111400,27248356,1215,1215,1215,1215,2
20240510,111300,27245926,1208,1208,1215,1208,14
20240510,111200,27228993,1215,1210,1215,1210,561
20240510,111100,26550158,1217,1217,1217,1217,0
20240510,111000,26550158,1217,1217,1217,1217,0
20240510,110900,26550158,1217,1217,1217,1217,0
20240510,110800,26550158,1217,1211,1217,1210,169
20240510,110700,26345524,1211,1212,1212,1211,2513
20240510,110600,23301405,1217,1217,1217,1217,0
20240510,110500,23301405,1217,1212,1217,1212,201
20240510,110400,23057788,1217,1217,1217,1217,0
20240510,110300,23057788,1217,1217,1217,1217,0
20240510,110200,23057788,1217,1217,1217,1217,0
20240510,110100,23057788,1217,1217,1217,1217,7
20240510,110000,23049269,1217,1217,1217,1217,0
20240510,105900,23049269,1217,1217,1217,1217,0
20240510,105800,23049269,1217,1217,1217,1217,0
20240510,105700,23049269,1217,1217,1217,1217,0
20240510,105600,23049269,1217,1217,1217,1217,0
20240510,105500,23049269,1217,1217,1217,1217,0
20240510,105400,23049269,1217,1217,1217,1217,0
20240510,105300,23049269,1217,1217,1217,1217,3
20240510,105200,23045618,1217,1217,1217,1217,0
20240510,105100,23045618,1217,1217,1217,1217,0
20240510,105000,23045618,1217,1217,1217,1217,4
20240510,104900,23040750,1217,1217,1217,1217,0
20240510,104800,23040750,1217,1217,1217,1217,0
20240510,104700,23040750,1217,1217,1217,1217,0
20240510,104600,23040750,1217,1217,1217,1217,0
20240510,104500,23040750,1217,1218,1218,1211,12
20240510,104400,23026175,1218,1218,1218,1218,0
20240510,104300,23026175,1218,1218,1218,1218,0
20240510,104200,23026175,1218,1211,1218,1211,3001
20240510,104100,19391957,1218,1218,1218,1218,10
20240510,104000,19379777,1218,1218,1218,1218,0
20240510,103900,19379777,1218,1218,1218,1218,0
20240510,103800,19379777,1218,1218,1218,1218,0
20240510,103700,19379777,1218,1218,1218,1218,1
20240510,103600,19378559,1218,1211,1218,1211,17
20240510,103500,19357965,1218,1218,1218,1218,100
20240510,103400,19236165,1218,1218,1218,1218,3
20240510,103300,19232511,1218,1218,1218,1218,0
20240510,103200,19232511,1218,1218,1218,1218,1
20240510,103100,19231293,1218,1218,1218,1210,817
20240510,103000,18241893,1218,1218,1218,1218,4
20240510,102900,18237021,1218,1212,1218,1212,11
20240510,102800,18223683,1220,1218,1220,1218,73
20240510,102700,18134767,1220,1219,1220,1218,1649
20240510,102600,16125094,1220,1220,1220,1220,1
20240510,102500,16123874,1220,1218,1220,1218,1632
20240510,102400,14134564,1219,1216,1219,1216,365
20240510,102300,13690255,1218,1218,1218,1218,0
20240510,102200,13690255,1218,1218,1218,1218,0
20240510,102100,13690255,1218,1218,1218,1218,0
20240510,102000,13690255,1218,1218,1218,1218,0
20240510,101900,13690255,1218,1218,1218,1218,0
20240510,101800,13690255,1218,1218,1218,1218,1
20240510,101700,13689037,1218,1217,1218,1217,105
20240510,101600,13561251,1217,1217,1217,1217,5
20240510,101500,13555166,1217,1217,1217,1217,6
20240510,101400,13547864,1217,1217,1217,1217,8
20240510,101300,13538128,1217,1218,1218,1213,3849
20240510,101200,8862741,1218,1218,1218,1217,910
20240510,101100,7755203,1219,1219,1219,1219,68
20240510,101000,7672311,1219,1219,1219,1219,3
20240510,100900,7668654,1220,1220,1220,1220,10
20240510,100800,7656454,1220,1220,1220,1220,2
20240510,100700,7654014,1220,1220,1220,1220,82
20240510,100600,7553974,1221,1221,1221,1221,0
20240510,100500,7553974,1221,1217,1221,1217,20
20240510,100400,7529630,1221,1221,1221,1221,0
20240510,100300,7529630,1221,1221,1221,1221,0
20240510,100200,7529630,1221,1221,1221,1221,0
20240510,100100,7529630,1221,1221,1221,1221,0
20240510,100000,7529630,1221,1221,1221,1221,0
20240510,095900,7529630,1221,1221,1221,1221,0
20240510,095800,7529630,1221,1221,1221,1221,2
20240510,095700,7527188,1217,1217,1217,1217,0
20240510,095600,7527188,1217,1217,1217,1217,65
20240510,095500,7448083,1217,1218,1218,1217,260
20240510,095400,7131662,1218,1218,1218,1218,0
20240510,095300,7131662,1218,1218,1218,1218,200
20240510,095200,6888062,1218,1218,1218,1218,0
20240510,095100,6888062,1218,1218,1218,1218,0
20240510,095000,6888062,1218,1218,1218,1218,0
20240510,094900,6888062,1218,1218,1218,1218,0
20240510,094800,6888062,1218,1218,1218,1218,0
20240510,094700,6888062,1218,1218,1218,1218,0
20240510,094600,6888062,1218,1218,1218,1218,0
20240510,094500,6888062,1218,1218,1218,1218,1
20240510,094400,6886844,1222,1222,1222,1222,0
20240510,094300,6886844,1222,1222,1222,1222,0
20240510,094200,6886844,1222,1222,1222,1222,0
20240510,094100,6886844,1222,1222,1222,1222,1
20240510,094000,6885622,1215,1215,1215,1215,0
20240510,093900,6885622,1215,1215,1215,1215,0
20240510,093800,6885622,1215,1215,1215,1215,0
20240510,093700,6885622,1215,1215,1215,1215,0
20240510,093600,6885622,1215,1215,1215,1215,0
20240510,093500,6885622,1215,1215,1215,1215,0
20240510,093400,6885622,1215,1215,1215,1215,0
20240510,093300,6885622,1215,1222,1222,1215,81
20240510,093200,6786647,1215,1216,1216,1215,717
20240510,093100,5915047,1216,1216,1216,1216,8
20240510,093000,5905319,1223,1223,1223,1223,0
20240510,092900,5905319,1223,1223,1223,1223,0
20240510,092800,5905319,1223,1223,1223,1223,0
20240510,092700,5905319,1223,1223,1223,1223,0
20240510,092600,5905319,1223,1223,1223,1223,0
20240510,092500,5905319,1223,1223,1223,1223,0
20240510,092400,5905319,1223,1223,1223,1223,0
20240510,092300,5905319,1223,1223,1223,1223,0
20240510,092200,5905319,1223,1223,1223,1223,0
20240510,092100,5905319,1223,1223,1223,1223,249
20240510,092000,5600792,1223,1223,1223,1223,1
20240510,091900,5599569,1215,1215,1215,1215,0
20240510,091800,5599569,1215,1215,1215,1215,1
20240510,091700,5598354,1224,1215,1224,1215,421
20240510,091600,5084508,1215,1231,1231,1215,363
20240510,091500,4641638,1220,1220,1220,1220,0
20240510,091400,4641638,1220,1220,1220,1220,0
20240510,091300,4641638,1220,1220,1220,1220,0
20240510,091200,4641638,1220,1233,1233,1220,2808
20240510,091100,1210757,1233,1233,1233,1233,106
20240510,091000,1080059,1233,1233,1233,1233,100
20240510,090900,956759,1236,1236,1236,1236,2
20240510,090800,954287,1239,1239,1239,1239,0
20240510,090700,954287,1239,1238,1239,1238,300
20240510,090600,582677,1242,1242,1242,1242,0
20240510,090500,582677,1242,1242,1242,1242,25
20240510,090400,551627,1208,1208,1208,1208,0
20240510,090300,551627,1208,1208,1208,1208,0
20240510,090200,551627,1208,1208,1208,1208,0
20240510,090100,551627,1208,1207,1208,1207,43
20240510,090000,499720,1208,1207,1208,1207,414