KissMeData/091970/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195800,40225344,632,632,632,632,4429
20240510,195700,40225344,632,632,632,632,0
20240510,195600,40225344,632,632,632,632,0
20240510,195500,40225344,632,632,632,632,0
20240510,195400,40225344,632,632,632,632,0
20240510,195300,40225344,632,632,632,632,0
20240510,195200,40225344,632,632,632,632,0
20240510,195100,40225344,632,632,632,632,0
20240510,195000,40225344,632,632,632,632,0
20240510,194900,40225344,632,632,632,632,0
20240510,194800,40225344,632,632,632,632,0
20240510,194700,40225344,632,632,632,632,0
20240510,194600,40225344,632,632,632,632,0
20240510,194500,40225344,632,632,632,632,0
20240510,194400,40225344,632,632,632,632,0
20240510,194300,40225344,632,632,632,632,0
20240510,194200,40225344,632,632,632,632,0
20240510,194100,40225344,632,632,632,632,0
20240510,194000,40225344,632,632,632,632,0
20240510,193900,40225344,632,632,632,632,0
20240510,193800,40225344,632,632,632,632,0
20240510,193700,40225344,632,632,632,632,0
20240510,193600,40225344,632,632,632,632,0
20240510,193500,40225344,632,632,632,632,0
20240510,193400,40225344,632,632,632,632,0
20240510,193300,40225344,632,632,632,632,0
20240510,193200,40225344,632,632,632,632,0
20240510,193100,40225344,632,632,632,632,0
20240510,193000,40225344,632,632,632,632,0
20240510,192900,40225344,632,632,632,632,0
20240510,192800,40225344,632,632,632,632,4429
20240510,192700,40225344,632,632,632,632,0
20240510,192600,40225344,632,632,632,632,0
20240510,192500,40225344,632,632,632,632,0
20240510,192400,40225344,632,632,632,632,0
20240510,192300,40225344,632,632,632,632,0
20240510,192200,40225344,632,632,632,632,0
20240510,192100,40225344,632,632,632,632,0
20240510,192000,40225344,632,632,632,632,0
20240510,191900,40225344,632,632,632,632,0
20240510,191800,40225344,632,632,632,632,0
20240510,191700,40225344,632,632,632,632,0
20240510,191600,40225344,632,632,632,632,0
20240510,191500,40225344,632,632,632,632,0
20240510,191400,40225344,632,632,632,632,0
20240510,191300,40225344,632,632,632,632,0
20240510,191200,40225344,632,632,632,632,0
20240510,191100,40225344,632,632,632,632,0
20240510,191000,40225344,632,632,632,632,0
20240510,190900,40225344,632,632,632,632,0
20240510,190800,40225344,632,632,632,632,0
20240510,190700,40225344,632,632,632,632,0
20240510,190600,40225344,632,632,632,632,0
20240510,190500,40225344,632,632,632,632,0
20240510,190400,40225344,632,632,632,632,0
20240510,190300,40225344,632,632,632,632,0
20240510,190200,40225344,632,632,632,632,0
20240510,190100,40225344,632,632,632,632,0
20240510,190000,40225344,632,632,632,632,0
20240510,185900,40225344,632,632,632,632,0
20240510,185800,40225344,632,632,632,632,4429
20240510,185700,40225344,632,632,632,632,0
20240510,185600,40225344,632,632,632,632,0
20240510,185500,40225344,632,632,632,632,0
20240510,185400,40225344,632,632,632,632,0
20240510,185300,40225344,632,632,632,632,0
20240510,185200,40225344,632,632,632,632,0
20240510,185100,40225344,632,632,632,632,0
20240510,185000,40225344,632,632,632,632,0
20240510,184900,40225344,632,632,632,632,0
20240510,184800,40225344,632,632,632,632,0
20240510,184700,40225344,632,632,632,632,0
20240510,184600,40225344,632,632,632,632,0
20240510,184500,40225344,632,632,632,632,0
20240510,184400,40225344,632,632,632,632,0
20240510,184300,40225344,632,632,632,632,0
20240510,184200,40225344,632,632,632,632,0
20240510,184100,40225344,632,632,632,632,0
20240510,184000,40225344,632,632,632,632,0
20240510,183900,40225344,632,632,632,632,0
20240510,183800,40225344,632,632,632,632,0
20240510,183700,40225344,632,632,632,632,0
20240510,183600,40225344,632,632,632,632,0
20240510,183500,40225344,632,632,632,632,0
20240510,183400,40225344,632,632,632,632,0
20240510,183300,40225344,632,632,632,632,0
20240510,183200,40225344,632,632,632,632,0
20240510,183100,40225344,632,632,632,632,0
20240510,183000,40225344,632,632,632,632,0
20240510,182900,40225344,632,632,632,632,0
20240510,182800,40225344,632,632,632,632,4429
20240510,182700,40225344,632,632,632,632,0
20240510,182600,40225344,632,632,632,632,0
20240510,182500,40225344,632,632,632,632,0
20240510,182400,40225344,632,632,632,632,0
20240510,182300,40225344,632,632,632,632,0
20240510,182200,40225344,632,632,632,632,0
20240510,182100,40225344,632,632,632,632,0
20240510,182000,40225344,632,632,632,632,0
20240510,181900,40225344,632,632,632,632,0
20240510,181800,40225344,632,632,632,632,0
20240510,181700,40225344,632,632,632,632,0
20240510,181600,40225344,632,632,632,632,0
20240510,181500,40225344,632,632,632,632,0
20240510,181400,40225344,632,632,632,632,0
20240510,181300,40225344,632,632,632,632,0
20240510,181200,40225344,632,632,632,632,0
20240510,181100,40225344,632,632,632,632,0
20240510,181000,40225344,632,632,632,632,0
20240510,180900,40225344,632,632,632,632,0
20240510,180800,40225344,632,632,632,632,0
20240510,180700,40225344,632,632,632,632,0
20240510,180600,40225344,632,632,632,632,0
20240510,180500,40225344,632,632,632,632,0
20240510,180400,40225344,632,632,632,632,0
20240510,180300,40225344,632,632,632,632,0
20240510,180200,40225344,632,632,632,632,0
20240510,180100,40225344,632,632,632,632,0
20240510,180000,40225344,632,632,632,632,0
20240510,175900,40225344,632,632,632,632,0
20240510,175800,40225344,632,632,632,632,4429
20240510,175700,40225344,632,632,632,632,0
20240510,175600,40225344,632,632,632,632,0
20240510,175500,40225344,632,632,632,632,0
20240510,175400,40225344,632,632,632,632,0
20240510,175300,40225344,632,632,632,632,0
20240510,175200,40225344,632,632,632,632,0
20240510,175100,40225344,632,632,632,632,0
20240510,175000,40225344,632,632,632,632,0
20240510,174900,40225344,632,632,632,632,0
20240510,174800,40225344,632,632,632,632,0
20240510,174700,40225344,632,632,632,632,0
20240510,174600,40225344,632,632,632,632,0
20240510,174500,40225344,632,632,632,632,0
20240510,174400,40225344,632,632,632,632,0
20240510,174300,40225344,632,632,632,632,0
20240510,174200,40225344,632,632,632,632,0
20240510,174100,40225344,632,632,632,632,0
20240510,174000,40225344,632,632,632,632,0
20240510,173900,40225344,632,632,632,632,0
20240510,173800,40225344,632,632,632,632,0
20240510,173700,40225344,632,632,632,632,0
20240510,173600,40225344,632,632,632,632,0
20240510,173500,40225344,632,632,632,632,0
20240510,173400,40225344,632,632,632,632,0
20240510,173300,40225344,632,632,632,632,0
20240510,173200,40225344,632,632,632,632,0
20240510,173100,40225344,632,632,632,632,0
20240510,173000,40225344,632,632,632,632,0
20240510,172900,40225344,632,632,632,632,0
20240510,172800,40225344,632,632,632,632,4429
20240510,172700,40225344,632,632,632,632,0
20240510,172600,40225344,632,632,632,632,0
20240510,172500,40225344,632,632,632,632,0
20240510,172400,40225344,632,632,632,632,0
20240510,172300,40225344,632,632,632,632,0
20240510,172200,40225344,632,632,632,632,0
20240510,172100,40225344,632,632,632,632,0
20240510,172000,40225344,632,632,632,632,0
20240510,171900,40225344,632,632,632,632,0
20240510,171800,40225344,632,632,632,632,0
20240510,171700,40225344,632,632,632,632,0
20240510,171600,40225344,632,632,632,632,0
20240510,171500,40225344,632,632,632,632,0
20240510,171400,40225344,632,632,632,632,0
20240510,171300,40225344,632,632,632,632,0
20240510,171200,40225344,632,632,632,632,0
20240510,171100,40225344,632,632,632,632,0
20240510,171000,40225344,632,632,632,632,0
20240510,170900,40225344,632,632,632,632,0
20240510,170800,40225344,632,632,632,632,0
20240510,170700,40225344,632,632,632,632,0
20240510,170600,40225344,632,632,632,632,0
20240510,170500,40225344,632,632,632,632,0
20240510,170400,40225344,632,632,632,632,0
20240510,170300,40225344,632,632,632,632,0
20240510,170200,40225344,632,632,632,632,0
20240510,170100,40225344,632,632,632,632,0
20240510,170000,40225344,632,632,632,632,0
20240510,165900,40225344,632,632,632,632,0
20240510,165800,40225344,632,632,632,632,4429
20240510,165700,40225344,632,632,632,632,0
20240510,165600,40225344,632,632,632,632,0
20240510,165500,40225344,632,632,632,632,0
20240510,165400,40225344,632,632,632,632,0
20240510,165300,40225344,632,632,632,632,0
20240510,165200,40225344,632,632,632,632,0
20240510,165100,40225344,632,632,632,632,0
20240510,165000,40225344,632,632,632,632,0
20240510,164900,40225344,632,632,632,632,0
20240510,164800,40225344,632,632,632,632,0
20240510,164700,40225344,632,632,632,632,0
20240510,164600,40225344,632,632,632,632,0
20240510,164500,40225344,632,632,632,632,0
20240510,164400,40225344,632,632,632,632,0
20240510,164300,40225344,632,632,632,632,0
20240510,164200,40225344,632,632,632,632,0
20240510,164100,40225344,632,632,632,632,0
20240510,164000,40225344,632,632,632,632,0
20240510,163900,40225344,632,632,632,632,0
20240510,163800,40225344,632,632,632,632,0
20240510,163700,40225344,632,632,632,632,0
20240510,163600,40225344,632,632,632,632,0
20240510,163500,40225344,632,632,632,632,0
20240510,163400,40225344,632,632,632,632,0
20240510,163300,40225344,632,632,632,632,0
20240510,163200,40225344,632,632,632,632,0
20240510,163100,40225344,632,632,632,632,0
20240510,163000,40225344,632,632,632,632,0
20240510,162900,40225344,632,632,632,632,0
20240510,162800,40225344,632,632,632,632,4429
20240510,162700,40225344,632,632,632,632,0
20240510,162600,40225344,632,632,632,632,0
20240510,162500,40225344,632,632,632,632,0
20240510,162400,40225344,632,632,632,632,0
20240510,162300,40225344,632,632,632,632,0
20240510,162200,40225344,632,632,632,632,0
20240510,162100,40225344,632,632,632,632,0
20240510,162000,40225344,632,632,632,632,0
20240510,161900,40225344,632,632,632,632,0
20240510,161800,40225344,632,632,632,632,0
20240510,161700,40225344,632,632,632,632,0
20240510,161600,40225344,632,632,632,632,0
20240510,161500,40225344,632,632,632,632,0
20240510,161400,40225344,632,632,632,632,0
20240510,161300,40225344,632,632,632,632,0
20240510,161200,40225344,632,632,632,632,0
20240510,161100,40225344,632,632,632,632,0
20240510,161000,40225344,632,632,632,632,0
20240510,160900,40225344,632,632,632,632,0
20240510,160800,40225344,632,632,632,632,0
20240510,160700,40225344,632,632,632,632,0
20240510,160600,40225344,632,632,632,632,0
20240510,160500,40225344,632,632,632,632,0
20240510,160400,40225344,632,632,632,632,0
20240510,160300,40225344,632,632,632,632,0
20240510,160200,40225344,632,632,632,632,0
20240510,160100,40225344,632,632,632,632,0
20240510,160000,40225344,632,632,632,632,0
20240510,155900,40225344,632,632,632,632,0
20240510,155800,40225344,632,632,632,632,4429
20240510,155700,40225344,632,632,632,632,0
20240510,155600,40225344,632,632,632,632,0
20240510,155500,40225344,632,632,632,632,0
20240510,155400,40225344,632,632,632,632,0
20240510,155300,40225344,632,632,632,632,0
20240510,155200,40225344,632,632,632,632,0
20240510,155100,40225344,632,632,632,632,0
20240510,155000,40225344,632,632,632,632,0
20240510,154900,40225344,632,632,632,632,0
20240510,154800,40225344,632,632,632,632,0
20240510,154700,40225344,632,632,632,632,0
20240510,154600,40225344,632,632,632,632,0
20240510,154500,40225344,632,632,632,632,0
20240510,154400,40225344,632,632,632,632,0
20240510,154300,40225344,632,632,632,632,0
20240510,154200,40225344,632,632,632,632,0
20240510,154100,40225344,632,632,632,632,0
20240510,154000,40225344,632,632,632,632,0
20240510,153900,40225344,632,632,632,632,0
20240510,153800,40225344,632,632,632,632,0
20240510,153700,40225344,632,632,632,632,0
20240510,153600,40225344,632,632,632,632,0
20240510,153500,40225344,632,632,632,632,0
20240510,153400,40225344,632,632,632,632,0
20240510,153300,40225344,632,632,632,632,0
20240510,153200,40225344,632,632,632,632,0
20240510,153100,40225344,632,632,632,632,0
20240510,153000,40225344,632,632,632,632,4429
20240510,152900,37426216,636,636,636,636,0
20240510,152800,37426216,636,636,636,636,0
20240510,152700,37426216,636,636,636,636,0
20240510,152600,37426216,636,636,636,636,0
20240510,152500,37426216,636,636,636,636,0
20240510,152400,37426216,636,636,636,636,0
20240510,152300,37426216,636,636,636,636,0
20240510,152200,37426216,636,636,636,636,0
20240510,152100,37426216,636,636,636,636,0
20240510,152000,37426216,636,636,636,636,0
20240510,151900,37426216,636,636,636,636,2
20240510,151800,37424944,636,636,636,636,0
20240510,151700,37424944,636,636,636,636,0
20240510,151600,37424944,636,636,636,636,3
20240510,151500,37423036,636,636,636,636,1
20240510,151400,37422400,636,636,636,636,411
20240510,151300,37161004,636,636,636,636,0
20240510,151200,37161004,636,635,636,635,56
20240510,151100,37125443,635,635,635,635,56
20240510,151000,37089883,635,635,635,635,112
20240510,150900,37018763,636,636,636,636,0
20240510,150800,37018763,636,636,636,636,0
20240510,150700,37018763,636,636,636,636,0
20240510,150600,37018763,636,636,636,636,0
20240510,150500,37018763,636,636,636,636,0
20240510,150400,37018763,636,636,636,636,0
20240510,150300,37018763,636,636,636,636,0
20240510,150200,37018763,636,636,636,636,0
20240510,150100,37018763,636,636,636,636,0
20240510,150000,37018763,636,636,636,636,0
20240510,145900,37018763,636,636,636,636,0
20240510,145800,37018763,636,636,636,636,0
20240510,145700,37018763,636,636,636,636,0
20240510,145600,37018763,636,636,636,636,0
20240510,145500,37018763,636,636,636,636,0
20240510,145400,37018763,636,636,636,636,314
20240510,145300,36819059,635,635,635,635,0
20240510,145200,36819059,635,635,635,635,0
20240510,145100,36819059,635,635,635,635,0
20240510,145000,36819059,635,635,635,635,0
20240510,144900,36819059,635,635,635,635,0
20240510,144800,36819059,635,635,635,635,0
20240510,144700,36819059,635,635,635,635,0
20240510,144600,36819059,635,635,635,635,0
20240510,144500,36819059,635,635,635,635,0
20240510,144400,36819059,635,635,635,635,0
20240510,144300,36819059,635,635,635,635,0
20240510,144200,36819059,635,635,635,635,0
20240510,144100,36819059,635,635,635,635,0
20240510,144000,36819059,635,635,635,635,0
20240510,143900,36819059,635,635,635,635,0
20240510,143800,36819059,635,635,635,635,0
20240510,143700,36819059,635,635,635,635,0
20240510,143600,36819059,635,635,635,635,0
20240510,143500,36819059,635,635,635,635,38
20240510,143400,36794929,636,636,636,636,369
20240510,143300,36560245,636,636,636,636,12
20240510,143200,36552613,636,636,636,636,14
20240510,143100,36543709,636,636,636,636,0
20240510,143000,36543709,636,636,636,636,0
20240510,142900,36543709,636,636,636,636,0
20240510,142800,36543709,636,636,636,636,0
20240510,142700,36543709,636,636,636,636,0
20240510,142600,36543709,636,636,636,636,0
20240510,142500,36543709,636,636,636,636,0
20240510,142400,36543709,636,636,636,636,0
20240510,142300,36543709,636,636,636,636,0
20240510,142200,36543709,636,636,636,636,0
20240510,142100,36543709,636,636,636,636,0
20240510,142000,36543709,636,636,636,636,0
20240510,141900,36543709,636,636,636,636,0
20240510,141800,36543709,636,636,636,636,0
20240510,141700,36543709,636,636,636,636,0
20240510,141600,36543709,636,636,636,636,0
20240510,141500,36543709,636,636,636,636,0
20240510,141400,36543709,636,636,636,636,0
20240510,141300,36543709,636,636,636,636,0
20240510,141200,36543709,636,636,636,636,0
20240510,141100,36543709,636,636,636,636,1
20240510,141000,36543073,635,635,635,635,0
20240510,140900,36543073,635,635,635,635,0
20240510,140800,36543073,635,635,635,635,0
20240510,140700,36543073,635,636,636,635,14
20240510,140600,36534177,636,636,636,636,1
20240510,140500,36533541,635,635,635,635,0
20240510,140400,36533541,635,635,635,635,0
20240510,140300,36533541,635,635,635,635,0
20240510,140200,36533541,635,636,636,635,16
20240510,140100,36523380,635,636,636,635,4
20240510,140000,36520838,636,636,636,636,0
20240510,135900,36520838,636,636,636,636,0
20240510,135800,36520838,636,636,636,636,0
20240510,135700,36520838,636,636,636,636,0
20240510,135600,36520838,636,636,636,636,0
20240510,135500,36520838,636,636,636,636,0
20240510,135400,36520838,636,636,636,636,0
20240510,135300,36520838,636,636,636,636,0
20240510,135200,36520838,636,636,636,636,0
20240510,135100,36520838,636,636,636,636,1
20240510,135000,36520202,635,635,635,635,0
20240510,134900,36520202,635,635,635,635,13
20240510,134800,36511947,635,635,635,635,0
20240510,134700,36511947,635,635,635,635,0
20240510,134600,36511947,635,635,635,635,0
20240510,134500,36511947,635,635,635,635,0
20240510,134400,36511947,635,635,635,635,1762
20240510,134300,35393077,636,636,636,636,0
20240510,134200,35393077,636,636,636,636,0
20240510,134100,35393077,636,636,636,636,0
20240510,134000,35393077,636,636,636,636,0
20240510,133900,35393077,636,636,636,636,0
20240510,133800,35393077,636,636,636,636,0
20240510,133700,35393077,636,636,636,636,0
20240510,133600,35393077,636,636,636,636,0
20240510,133500,35393077,636,636,636,636,0
20240510,133400,35393077,636,636,636,636,0
20240510,133300,35393077,636,636,636,636,0
20240510,133200,35393077,636,636,636,636,0
20240510,133100,35393077,636,636,636,636,0
20240510,133000,35393077,636,636,636,636,10
20240510,132900,35386717,637,637,637,637,0
20240510,132800,35386717,637,637,637,637,0
20240510,132700,35386717,637,637,637,637,0
20240510,132600,35386717,637,637,637,637,0
20240510,132500,35386717,637,637,637,637,0
20240510,132400,35386717,637,637,637,637,0
20240510,132300,35386717,637,637,637,637,0
20240510,132200,35386717,637,637,637,637,0
20240510,132100,35386717,637,637,637,637,0
20240510,132000,35386717,637,637,637,637,0
20240510,131900,35386717,637,637,637,637,0
20240510,131800,35386717,637,637,637,637,0
20240510,131700,35386717,637,637,637,637,0
20240510,131600,35386717,637,637,637,637,0
20240510,131500,35386717,637,637,637,637,0
20240510,131400,35386717,637,637,637,637,0
20240510,131300,35386717,637,637,637,637,1
20240510,131200,35386080,637,637,637,637,0
20240510,131100,35386080,637,637,637,637,0
20240510,131000,35386080,637,637,637,637,0
20240510,130900,35386080,637,637,637,637,0
20240510,130800,35386080,637,637,637,637,0
20240510,130700,35386080,637,637,637,637,1
20240510,130600,35385443,635,635,635,635,0
20240510,130500,35385443,635,635,635,635,0
20240510,130400,35385443,635,635,635,635,0
20240510,130300,35385443,635,635,635,635,0
20240510,130200,35385443,635,635,635,635,0
20240510,130100,35385443,635,635,635,635,0
20240510,130000,35385443,635,635,635,635,0
20240510,125900,35385443,635,635,635,635,993
20240510,125800,34754888,635,635,635,635,0
20240510,125700,34754888,635,635,635,635,0
20240510,125600,34754888,635,635,635,635,0
20240510,125500,34754888,635,635,635,635,0
20240510,125400,34754888,635,635,635,635,0
20240510,125300,34754888,635,635,635,635,0
20240510,125200,34754888,635,635,635,635,0
20240510,125100,34754888,635,635,635,635,0
20240510,125000,34754888,635,635,635,635,0
20240510,124900,34754888,635,635,635,635,0
20240510,124800,34754888,635,635,635,635,0
20240510,124700,34754888,635,635,635,635,0
20240510,124600,34754888,635,635,635,635,0
20240510,124500,34754888,635,635,635,635,0
20240510,124400,34754888,635,635,635,635,0
20240510,124300,34754888,635,635,635,635,0
20240510,124200,34754888,635,635,635,635,0
20240510,124100,34754888,635,635,635,635,0
20240510,124000,34754888,635,635,635,635,0
20240510,123900,34754888,635,635,635,635,0
20240510,123800,34754888,635,635,635,635,0
20240510,123700,34754888,635,635,635,635,0
20240510,123600,34754888,635,635,635,635,0
20240510,123500,34754888,635,635,635,635,0
20240510,123400,34754888,635,635,635,635,0
20240510,123300,34754888,635,635,635,635,0
20240510,123200,34754888,635,635,635,635,0
20240510,123100,34754888,635,635,635,635,0
20240510,123000,34754888,635,635,635,635,0
20240510,122900,34754888,635,635,635,635,0
20240510,122800,34754888,635,635,635,635,0
20240510,122700,34754888,635,635,635,635,0
20240510,122600,34754888,635,635,635,635,0
20240510,122500,34754888,635,635,635,635,0
20240510,122400,34754888,635,635,635,635,0
20240510,122300,34754888,635,635,635,635,0
20240510,122200,34754888,635,635,635,635,0
20240510,122100,34754888,635,635,635,635,0
20240510,122000,34754888,635,635,635,635,0
20240510,121900,34754888,635,635,635,635,0
20240510,121800,34754888,635,635,635,635,0
20240510,121700,34754888,635,635,635,635,0
20240510,121600,34754888,635,635,635,635,0
20240510,121500,34754888,635,635,635,635,0
20240510,121400,34754888,635,635,635,635,0
20240510,121300,34754888,635,635,635,635,0
20240510,121200,34754888,635,635,635,635,0
20240510,121100,34754888,635,635,635,635,1
20240510,121000,34754253,635,635,635,635,0
20240510,120900,34754253,635,635,635,635,12
20240510,120800,34746633,635,635,635,635,0
20240510,120700,34746633,635,635,635,635,0
20240510,120600,34746633,635,635,635,635,0
20240510,120500,34746633,635,635,635,635,0
20240510,120400,34746633,635,635,635,635,0
20240510,120300,34746633,635,635,635,635,0
20240510,120200,34746633,635,635,635,635,0
20240510,120100,34746633,635,635,635,635,0
20240510,120000,34746633,635,635,635,635,0
20240510,115900,34746633,635,635,635,635,0
20240510,115800,34746633,635,635,635,635,1
20240510,115700,34745998,631,631,631,631,0
20240510,115600,34745998,631,631,631,631,238
20240510,115500,34595820,636,636,636,636,38
20240510,115400,34571652,637,637,637,637,0
20240510,115300,34571652,637,637,637,637,0
20240510,115200,34571652,637,637,637,637,9
20240510,115100,34565919,637,637,637,637,0
20240510,115000,34565919,637,637,637,637,0
20240510,114900,34565919,637,637,637,637,0
20240510,114800,34565919,637,637,637,637,0
20240510,114700,34565919,637,637,637,637,0
20240510,114600,34565919,637,637,637,637,2
20240510,114500,34564645,637,637,637,637,0
20240510,114400,34564645,637,637,637,637,0
20240510,114300,34564645,637,637,637,637,0
20240510,114200,34564645,637,637,637,637,0
20240510,114100,34564645,637,637,637,637,0
20240510,114000,34564645,637,637,637,637,0
20240510,113900,34564645,637,637,637,637,0
20240510,113800,34564645,637,637,637,637,0
20240510,113700,34564645,637,637,637,637,0
20240510,113600,34564645,637,637,637,637,0
20240510,113500,34564645,637,637,637,637,0
20240510,113400,34564645,637,637,637,637,0
20240510,113300,34564645,637,637,637,637,0
20240510,113200,34564645,637,637,637,637,0
20240510,113100,34564645,637,637,637,637,0
20240510,113000,34564645,637,637,637,637,0
20240510,112900,34564645,637,637,637,637,0
20240510,112800,34564645,637,637,637,637,0
20240510,112700,34564645,637,637,637,637,0
20240510,112600,34564645,637,637,637,637,0
20240510,112500,34564645,637,637,637,637,0
20240510,112400,34564645,637,637,637,637,0
20240510,112300,34564645,637,636,637,636,320
20240510,112200,34361021,636,636,636,636,466
20240510,112100,34064645,636,636,636,636,0
20240510,112000,34064645,636,636,636,636,0
20240510,111900,34064645,636,636,636,636,0
20240510,111800,34064645,636,636,636,636,0
20240510,111700,34064645,636,636,636,636,2
20240510,111600,34063373,634,634,634,634,216
20240510,111500,33926429,634,634,634,634,0
20240510,111400,33926429,634,634,634,634,0
20240510,111300,33926429,634,634,634,634,260
20240510,111200,33761589,637,637,637,637,0
20240510,111100,33761589,637,637,637,637,0
20240510,111000,33761589,637,636,637,636,3
20240510,110900,33759680,634,634,634,634,0
20240510,110800,33759680,634,634,634,634,0
20240510,110700,33759680,634,634,634,634,0
20240510,110600,33759680,634,634,634,634,0
20240510,110500,33759680,634,634,634,634,0
20240510,110400,33759680,634,634,634,634,312
20240510,110300,33561872,634,634,634,634,0
20240510,110200,33561872,634,634,634,634,0
20240510,110100,33561872,634,634,634,634,0
20240510,110000,33561872,634,634,634,634,0
20240510,105900,33561872,634,634,634,634,0
20240510,105800,33561872,634,634,634,634,0
20240510,105700,33561872,634,634,634,634,0
20240510,105600,33561872,634,634,634,634,0
20240510,105500,33561872,634,634,634,634,1
20240510,105400,33561238,632,632,632,632,0
20240510,105300,33561238,632,632,632,632,0
20240510,105200,33561238,632,632,632,632,238
20240510,105100,33410822,631,631,631,631,0
20240510,105000,33410822,631,631,631,631,0
20240510,104900,33410822,631,631,631,631,0
20240510,104800,33410822,631,631,631,631,0
20240510,104700,33410822,631,631,631,631,0
20240510,104600,33410822,631,631,631,631,1
20240510,104500,33410191,632,632,632,632,1
20240510,104400,33409559,632,632,632,632,0
20240510,104300,33409559,632,632,632,632,0
20240510,104200,33409559,632,632,632,632,0
20240510,104100,33409559,632,632,632,632,94
20240510,104000,33350151,632,632,632,632,0
20240510,103900,33350151,632,632,632,632,0
20240510,103800,33350151,632,632,632,632,0
20240510,103700,33350151,632,632,632,632,0
20240510,103600,33350151,632,632,632,632,0
20240510,103500,33350151,632,632,632,632,0
20240510,103400,33350151,632,632,632,632,0
20240510,103300,33350151,632,632,632,632,0
20240510,103200,33350151,632,632,632,632,0
20240510,103100,33350151,632,632,632,632,5
20240510,103000,33346991,634,634,634,634,0
20240510,102900,33346991,634,634,634,634,0
20240510,102800,33346991,634,634,634,634,0
20240510,102700,33346991,634,634,634,634,0
20240510,102600,33346991,634,634,634,634,0
20240510,102500,33346991,634,634,634,634,0
20240510,102400,33346991,634,634,634,634,0
20240510,102300,33346991,634,634,634,634,0
20240510,102200,33346991,634,634,634,634,0
20240510,102100,33346991,634,634,634,634,3
20240510,102000,33345089,629,629,629,629,0
20240510,101900,33345089,629,635,635,629,14000
20240510,101800,24530898,635,637,637,635,10013
20240510,101700,18172365,637,637,637,637,0
20240510,101600,18172365,637,637,637,637,0
20240510,101500,18172365,637,637,637,637,0
20240510,101400,18172365,637,637,637,637,0
20240510,101300,18172365,637,637,637,637,0
20240510,101200,18172365,637,637,637,637,509
20240510,101100,17848132,640,640,640,640,0
20240510,101000,17848132,640,640,640,640,0
20240510,100900,17848132,640,640,640,640,0
20240510,100800,17848132,640,640,640,640,0
20240510,100700,17848132,640,640,640,640,0
20240510,100600,17848132,640,640,640,640,0
20240510,100500,17848132,640,640,640,640,0
20240510,100400,17848132,640,640,640,640,0
20240510,100300,17848132,640,640,640,640,0
20240510,100200,17848132,640,640,640,640,2
20240510,100100,17846852,640,640,640,640,0
20240510,100000,17846852,640,640,640,640,0
20240510,095900,17846852,640,640,640,640,0
20240510,095800,17846852,640,640,640,640,0
20240510,095700,17846852,640,640,640,640,1
20240510,095600,17846212,640,640,640,640,0
20240510,095500,17846212,640,640,640,640,0
20240510,095400,17846212,640,640,640,640,0
20240510,095300,17846212,640,640,640,640,674
20240510,095200,17414852,640,640,640,640,0
20240510,095100,17414852,640,639,640,639,4148
20240510,095000,14761132,638,638,638,638,1000
20240510,094900,14123132,637,637,637,637,0
20240510,094800,14123132,637,637,637,637,242
20240510,094700,13968978,637,637,637,637,0
20240510,094600,13968978,637,637,637,637,0
20240510,094500,13968978,637,637,637,637,0
20240510,094400,13968978,637,637,637,637,0
20240510,094300,13968978,637,637,637,637,0
20240510,094200,13968978,637,637,637,637,0
20240510,094100,13968978,637,637,637,637,0
20240510,094000,13968978,637,637,637,637,0
20240510,093900,13968978,637,637,637,637,0
20240510,093800,13968978,637,637,637,637,0
20240510,093700,13968978,637,637,637,637,1671
20240510,093600,12904551,640,640,640,640,0
20240510,093500,12904551,640,640,640,640,0
20240510,093400,12904551,640,640,640,640,0
20240510,093300,12904551,640,640,640,640,0
20240510,093200,12904551,640,640,640,640,0
20240510,093100,12904551,640,640,640,640,0
20240510,093000,12904551,640,640,640,640,0
20240510,092900,12904551,640,640,640,640,0
20240510,092800,12904551,640,640,640,640,1
20240510,092700,12903911,637,637,637,637,0
20240510,092600,12903911,637,637,637,637,0
20240510,092500,12903911,637,637,637,637,8925
20240510,092400,7218686,637,638,640,637,5001
20240510,092300,4030789,641,641,641,641,0
20240510,092200,4030789,641,641,641,641,0
20240510,092100,4030789,641,641,641,641,0
20240510,092000,4030789,641,641,641,641,0
20240510,091900,4030789,641,641,641,641,0
20240510,091800,4030789,641,641,641,641,200
20240510,091700,3902589,641,641,641,641,100
20240510,091600,3838489,640,638,640,637,3853
20240510,091500,1381472,638,638,638,638,0
20240510,091400,1381472,638,638,638,638,0
20240510,091300,1381472,638,638,638,638,2
20240510,091200,1380196,637,637,637,637,0
20240510,091100,1380196,637,637,637,637,0
20240510,091000,1380196,637,637,637,637,0
20240510,090900,1380196,637,637,637,637,3
20240510,090800,1378285,637,637,637,637,3
20240510,090700,1376374,638,636,638,636,54
20240510,090600,1342026,638,638,638,638,2
20240510,090500,1340750,639,639,639,639,0
20240510,090400,1340750,639,638,639,638,43
20240510,090300,1313314,639,639,639,639,0
20240510,090200,1313314,639,638,639,638,92
20240510,090100,1254546,637,637,637,637,2
20240510,090000,1253272,637,635,637,635,1973