KissMeData/152550/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,202200,376634705,355,355,355,355,18021
20240510,202100,376634705,355,355,355,355,0
20240510,202000,376634705,355,355,355,355,0
20240510,201900,376634705,355,355,355,355,0
20240510,201800,376634705,355,355,355,355,0
20240510,201700,376634705,355,355,355,355,0
20240510,201600,376634705,355,355,355,355,0
20240510,201500,376634705,355,355,355,355,0
20240510,201400,376634705,355,355,355,355,0
20240510,201300,376634705,355,355,355,355,0
20240510,201200,376634705,355,355,355,355,0
20240510,201100,376634705,355,355,355,355,0
20240510,201000,376634705,355,355,355,355,0
20240510,200900,376634705,355,355,355,355,0
20240510,200800,376634705,355,355,355,355,0
20240510,200700,376634705,355,355,355,355,0
20240510,200600,376634705,355,355,355,355,0
20240510,200500,376634705,355,355,355,355,0
20240510,200400,376634705,355,355,355,355,0
20240510,200300,376634705,355,355,355,355,0
20240510,200200,376634705,355,355,355,355,0
20240510,200100,376634705,355,355,355,355,0
20240510,200000,376634705,355,355,355,355,0
20240510,195900,376634705,355,355,355,355,0
20240510,195800,376634705,355,355,355,355,0
20240510,195700,376634705,355,355,355,355,0
20240510,195600,376634705,355,355,355,355,0
20240510,195500,376634705,355,355,355,355,0
20240510,195400,376634705,355,355,355,355,0
20240510,195300,376634705,355,355,355,355,0
20240510,195200,376634705,355,355,355,355,18021
20240510,195100,376634705,355,355,355,355,0
20240510,195000,376634705,355,355,355,355,0
20240510,194900,376634705,355,355,355,355,0
20240510,194800,376634705,355,355,355,355,0
20240510,194700,376634705,355,355,355,355,0
20240510,194600,376634705,355,355,355,355,0
20240510,194500,376634705,355,355,355,355,0
20240510,194400,376634705,355,355,355,355,0
20240510,194300,376634705,355,355,355,355,0
20240510,194200,376634705,355,355,355,355,0
20240510,194100,376634705,355,355,355,355,0
20240510,194000,376634705,355,355,355,355,0
20240510,193900,376634705,355,355,355,355,0
20240510,193800,376634705,355,355,355,355,0
20240510,193700,376634705,355,355,355,355,0
20240510,193600,376634705,355,355,355,355,0
20240510,193500,376634705,355,355,355,355,0
20240510,193400,376634705,355,355,355,355,0
20240510,193300,376634705,355,355,355,355,0
20240510,193200,376634705,355,355,355,355,0
20240510,193100,376634705,355,355,355,355,0
20240510,193000,376634705,355,355,355,355,0
20240510,192900,376634705,355,355,355,355,0
20240510,192800,376634705,355,355,355,355,0
20240510,192700,376634705,355,355,355,355,0
20240510,192600,376634705,355,355,355,355,0
20240510,192500,376634705,355,355,355,355,0
20240510,192400,376634705,355,355,355,355,0
20240510,192300,376634705,355,355,355,355,0
20240510,192200,376634705,355,355,355,355,18021
20240510,192100,376634705,355,355,355,355,0
20240510,192000,376634705,355,355,355,355,0
20240510,191900,376634705,355,355,355,355,0
20240510,191800,376634705,355,355,355,355,0
20240510,191700,376634705,355,355,355,355,0
20240510,191600,376634705,355,355,355,355,0
20240510,191500,376634705,355,355,355,355,0
20240510,191400,376634705,355,355,355,355,0
20240510,191300,376634705,355,355,355,355,0
20240510,191200,376634705,355,355,355,355,0
20240510,191100,376634705,355,355,355,355,0
20240510,191000,376634705,355,355,355,355,0
20240510,190900,376634705,355,355,355,355,0
20240510,190800,376634705,355,355,355,355,0
20240510,190700,376634705,355,355,355,355,0
20240510,190600,376634705,355,355,355,355,0
20240510,190500,376634705,355,355,355,355,0
20240510,190400,376634705,355,355,355,355,0
20240510,190300,376634705,355,355,355,355,0
20240510,190200,376634705,355,355,355,355,0
20240510,190100,376634705,355,355,355,355,0
20240510,190000,376634705,355,355,355,355,0
20240510,185900,376634705,355,355,355,355,0
20240510,185800,376634705,355,355,355,355,0
20240510,185700,376634705,355,355,355,355,0
20240510,185600,376634705,355,355,355,355,0
20240510,185500,376634705,355,355,355,355,0
20240510,185400,376634705,355,355,355,355,0
20240510,185300,376634705,355,355,355,355,0
20240510,185200,376634705,355,355,355,355,18021
20240510,185100,376634705,355,355,355,355,0
20240510,185000,376634705,355,355,355,355,0
20240510,184900,376634705,355,355,355,355,0
20240510,184800,376634705,355,355,355,355,0
20240510,184700,376634705,355,355,355,355,0
20240510,184600,376634705,355,355,355,355,0
20240510,184500,376634705,355,355,355,355,0
20240510,184400,376634705,355,355,355,355,0
20240510,184300,376634705,355,355,355,355,0
20240510,184200,376634705,355,355,355,355,0
20240510,184100,376634705,355,355,355,355,0
20240510,184000,376634705,355,355,355,355,0
20240510,183900,376634705,355,355,355,355,0
20240510,183800,376634705,355,355,355,355,0
20240510,183700,376634705,355,355,355,355,0
20240510,183600,376634705,355,355,355,355,0
20240510,183500,376634705,355,355,355,355,0
20240510,183400,376634705,355,355,355,355,0
20240510,183300,376634705,355,355,355,355,0
20240510,183200,376634705,355,355,355,355,0
20240510,183100,376634705,355,355,355,355,0
20240510,183000,376634705,355,355,355,355,0
20240510,182900,376634705,355,355,355,355,0
20240510,182800,376634705,355,355,355,355,0
20240510,182700,376634705,355,355,355,355,0
20240510,182600,376634705,355,355,355,355,0
20240510,182500,376634705,355,355,355,355,0
20240510,182400,376634705,355,355,355,355,0
20240510,182300,376634705,355,355,355,355,0
20240510,182200,376634705,355,355,355,355,18021
20240510,182100,376634705,355,355,355,355,0
20240510,182000,376634705,355,355,355,355,0
20240510,181900,376634705,355,355,355,355,0
20240510,181800,376634705,355,355,355,355,0
20240510,181700,376634705,355,355,355,355,0
20240510,181600,376634705,355,355,355,355,0
20240510,181500,376634705,355,355,355,355,0
20240510,181400,376634705,355,355,355,355,0
20240510,181300,376634705,355,355,355,355,0
20240510,181200,376634705,355,355,355,355,0
20240510,181100,376634705,355,355,355,355,0
20240510,181000,376634705,355,355,355,355,0
20240510,180900,376634705,355,355,355,355,0
20240510,180800,376634705,355,355,355,355,0
20240510,180700,376634705,355,355,355,355,0
20240510,180600,376634705,355,355,355,355,0
20240510,180500,376634705,355,355,355,355,0
20240510,180400,376634705,355,355,355,355,0
20240510,180300,376634705,355,355,355,355,0
20240510,180200,376634705,355,355,355,355,0
20240510,180100,376634705,355,355,355,355,0
20240510,180000,376634705,355,355,355,355,0
20240510,175900,376634705,355,355,355,355,0
20240510,175800,376634705,355,355,355,355,0
20240510,175700,376634705,355,355,355,355,0
20240510,175600,376634705,355,355,355,355,0
20240510,175500,376634705,355,355,355,355,0
20240510,175400,376634705,355,355,355,355,0
20240510,175300,376634705,355,355,355,355,0
20240510,175200,376634705,355,355,355,355,18021
20240510,175100,376634705,355,355,355,355,0
20240510,175000,376634705,355,355,355,355,0
20240510,174900,376634705,355,355,355,355,0
20240510,174800,376634705,355,355,355,355,0
20240510,174700,376634705,355,355,355,355,0
20240510,174600,376634705,355,355,355,355,0
20240510,174500,376634705,355,355,355,355,0
20240510,174400,376634705,355,355,355,355,0
20240510,174300,376634705,355,355,355,355,0
20240510,174200,376634705,355,355,355,355,0
20240510,174100,376634705,355,355,355,355,0
20240510,174000,376634705,355,355,355,355,0
20240510,173900,376634705,355,355,355,355,0
20240510,173800,376634705,355,355,355,355,0
20240510,173700,376634705,355,355,355,355,0
20240510,173600,376634705,355,355,355,355,0
20240510,173500,376634705,355,355,355,355,0
20240510,173400,376634705,355,355,355,355,0
20240510,173300,376634705,355,355,355,355,0
20240510,173200,376634705,355,355,355,355,0
20240510,173100,376634705,355,355,355,355,0
20240510,173000,376634705,355,355,355,355,0
20240510,172900,376634705,355,355,355,355,0
20240510,172800,376634705,355,355,355,355,0
20240510,172700,376634705,355,355,355,355,0
20240510,172600,376634705,355,355,355,355,0
20240510,172500,376634705,355,355,355,355,0
20240510,172400,376634705,355,355,355,355,0
20240510,172300,376634705,355,355,355,355,0
20240510,172200,376634705,355,355,355,355,18021
20240510,172100,376634705,355,355,355,355,0
20240510,172000,376634705,355,355,355,355,0
20240510,171900,376634705,355,355,355,355,0
20240510,171800,376634705,355,355,355,355,0
20240510,171700,376634705,355,355,355,355,0
20240510,171600,376634705,355,355,355,355,0
20240510,171500,376634705,355,355,355,355,0
20240510,171400,376634705,355,355,355,355,0
20240510,171300,376634705,355,355,355,355,0
20240510,171200,376634705,355,355,355,355,0
20240510,171100,376634705,355,355,355,355,0
20240510,171000,376634705,355,355,355,355,0
20240510,170900,376634705,355,355,355,355,0
20240510,170800,376634705,355,355,355,355,0
20240510,170700,376634705,355,355,355,355,0
20240510,170600,376634705,355,355,355,355,0
20240510,170500,376634705,355,355,355,355,0
20240510,170400,376634705,355,355,355,355,0
20240510,170300,376634705,355,355,355,355,0
20240510,170200,376634705,355,355,355,355,0
20240510,170100,376634705,355,355,355,355,0
20240510,170000,376634705,355,355,355,355,0
20240510,165900,376634705,355,355,355,355,0
20240510,165800,376634705,355,355,355,355,0
20240510,165700,376634705,355,355,355,355,0
20240510,165600,376634705,355,355,355,355,0
20240510,165500,376634705,355,355,355,355,0
20240510,165400,376634705,355,355,355,355,0
20240510,165300,376634705,355,355,355,355,0
20240510,165200,376634705,355,355,355,355,18021
20240510,165100,376634705,355,355,355,355,0
20240510,165000,376634705,355,355,355,355,0
20240510,164900,376634705,355,355,355,355,0
20240510,164800,376634705,355,355,355,355,0
20240510,164700,376634705,355,355,355,355,0
20240510,164600,376634705,355,355,355,355,0
20240510,164500,376634705,355,355,355,355,0
20240510,164400,376634705,355,355,355,355,0
20240510,164300,376634705,355,355,355,355,0
20240510,164200,376634705,355,355,355,355,0
20240510,164100,376634705,355,355,355,355,0
20240510,164000,376634705,355,355,355,355,0
20240510,163900,376634705,355,355,355,355,0
20240510,163800,376634705,355,355,355,355,0
20240510,163700,376634705,355,355,355,355,0
20240510,163600,376634705,355,355,355,355,0
20240510,163500,376634705,355,355,355,355,0
20240510,163400,376634705,355,355,355,355,0
20240510,163300,376634705,355,355,355,355,0
20240510,163200,376634705,355,355,355,355,0
20240510,163100,376634705,355,355,355,355,0
20240510,163000,376634705,355,355,355,355,0
20240510,162900,376634705,355,355,355,355,0
20240510,162800,376634705,355,355,355,355,0
20240510,162700,376634705,355,355,355,355,0
20240510,162600,376634705,355,355,355,355,0
20240510,162500,376634705,355,355,355,355,0
20240510,162400,376634705,355,355,355,355,0
20240510,162300,376634705,355,355,355,355,0
20240510,162200,376634705,355,355,355,355,18021
20240510,162100,376634705,355,355,355,355,0
20240510,162000,376634705,355,355,355,355,0
20240510,161900,376634705,355,355,355,355,0
20240510,161800,376634705,355,355,355,355,0
20240510,161700,376634705,355,355,355,355,0
20240510,161600,376634705,355,355,355,355,0
20240510,161500,376634705,355,355,355,355,0
20240510,161400,376634705,355,355,355,355,0
20240510,161300,376634705,355,355,355,355,0
20240510,161200,376634705,355,355,355,355,0
20240510,161100,376634705,355,355,355,355,0
20240510,161000,376634705,355,355,355,355,0
20240510,160900,376634705,355,355,355,355,0
20240510,160800,376634705,355,355,355,355,0
20240510,160700,376634705,355,355,355,355,0
20240510,160600,376634705,355,355,355,355,0
20240510,160500,376634705,355,355,355,355,0
20240510,160400,376634705,355,355,355,355,0
20240510,160300,376634705,355,355,355,355,0
20240510,160200,376634705,355,355,355,355,0
20240510,160100,376634705,355,355,355,355,0
20240510,160000,376634705,355,355,355,355,0
20240510,155900,376634705,355,355,355,355,0
20240510,155800,376634705,355,355,355,355,0
20240510,155700,376634705,355,355,355,355,0
20240510,155600,376634705,355,355,355,355,0
20240510,155500,376634705,355,355,355,355,0
20240510,155400,376634705,355,355,355,355,0
20240510,155300,376634705,355,355,355,355,0
20240510,155200,376634705,355,355,355,355,18021
20240510,155100,376634705,355,355,355,355,0
20240510,155000,376634705,355,355,355,355,0
20240510,154900,376634705,355,355,355,355,0
20240510,154800,376634705,355,355,355,355,0
20240510,154700,376634705,355,355,355,355,0
20240510,154600,376634705,355,355,355,355,0
20240510,154500,376634705,355,355,355,355,0
20240510,154400,376634705,355,355,355,355,0
20240510,154300,376634705,355,355,355,355,0
20240510,154200,376634705,355,355,355,355,0
20240510,154100,376634705,355,355,355,355,0
20240510,154000,376634705,355,355,355,355,0
20240510,153900,376634705,355,355,355,355,0
20240510,153800,376634705,355,355,355,355,0
20240510,153700,376634705,355,355,355,355,0
20240510,153600,376634705,355,355,355,355,0
20240510,153500,376634705,355,355,355,355,0
20240510,153400,376634705,355,355,355,355,0
20240510,153300,376634705,355,355,355,355,0
20240510,153200,376634705,355,355,355,355,0
20240510,153100,376634705,355,355,355,355,0
20240510,153000,376634705,355,355,355,355,18021
20240510,152900,370237250,353,353,353,353,0
20240510,152800,370237250,353,353,353,353,0
20240510,152700,370237250,353,353,353,353,0
20240510,152600,370237250,353,353,353,353,0
20240510,152500,370237250,353,353,353,353,0
20240510,152400,370237250,353,353,353,353,0
20240510,152300,370237250,353,353,353,353,0
20240510,152200,370237250,353,353,353,353,0
20240510,152100,370237250,353,353,353,353,0
20240510,152000,370237250,353,353,353,353,0
20240510,151900,370237250,353,355,355,353,17370
20240510,151800,364092885,355,354,355,354,30
20240510,151700,364082254,355,355,355,355,200
20240510,151600,364011254,355,355,355,355,501
20240510,151500,363833399,355,354,355,354,2279
20240510,151400,363026354,355,355,355,355,0
20240510,151300,363026354,355,355,355,355,2010
20240510,151200,362312804,355,355,355,355,2269
20240510,151100,361507309,356,355,356,355,5
20240510,151000,361505533,355,355,355,355,16789
20240510,150900,355545438,355,355,355,355,656
20240510,150800,355312558,355,355,356,355,4616
20240510,150700,353673877,355,355,355,355,354
20240510,150600,353548207,355,355,355,355,0
20240510,150500,353548207,355,355,355,355,646
20240510,150400,353318877,356,355,356,355,44
20240510,150300,353303256,355,355,355,355,800
20240510,150200,353019256,355,355,355,355,0
20240510,150100,353019256,355,355,355,355,76
20240510,150000,352992276,355,355,355,355,5759
20240510,145900,350947831,356,356,356,356,6
20240510,145800,350945695,356,356,356,355,61
20240510,145700,350923980,356,355,356,355,15
20240510,145600,350918645,355,355,355,355,8453
20240510,145500,347917830,356,356,356,356,445
20240510,145400,347759410,356,356,356,356,5642
20240510,145300,345750858,356,356,356,356,1
20240510,145200,345750502,355,355,355,355,2900
20240510,145100,344721002,356,355,356,355,1148
20240510,145000,344313459,355,356,356,355,259
20240510,144900,344221260,355,355,356,355,1971
20240510,144800,343521545,356,356,356,356,137
20240510,144700,343472773,356,355,356,355,206
20240510,144600,343399438,356,355,356,355,2006
20240510,144500,342685303,356,356,356,356,5010
20240510,144400,340901743,355,355,355,355,17434
20240510,144300,334712673,356,356,356,356,3
20240510,144200,334711605,356,356,356,355,2974
20240510,144100,333653661,356,355,356,355,3219
20240510,144000,332507757,356,356,356,356,8002
20240510,143900,329659045,356,356,356,356,17
20240510,143800,329652993,356,356,356,356,13
20240510,143700,329648365,356,355,356,355,646
20240510,143600,329418890,355,355,355,355,165
20240510,143500,329360315,355,355,355,355,1702
20240510,143400,328756105,356,356,356,356,124
20240510,143300,328711961,356,356,356,355,10000
20240510,143200,325154112,355,355,356,355,1583
20240510,143100,324592146,356,356,356,356,2
20240510,143000,324591434,355,355,355,354,25711
20240510,142900,315464065,355,356,356,355,27728
20240510,142800,305605158,356,355,356,355,18007
20240510,142700,299210802,355,355,355,354,1337
20240510,142600,298736389,355,354,355,354,2006
20240510,142500,298026259,354,355,355,353,1607
20240510,142400,297456851,355,354,355,354,2001
20240510,142300,296746497,355,354,355,354,14408
20240510,142200,291638260,354,355,355,354,3404
20240510,142100,290433242,354,354,354,353,30745
20240510,142000,279550512,354,354,354,354,10100
20240510,141900,275975112,354,354,354,354,10
20240510,141800,275971572,354,354,354,354,278
20240510,141700,275873160,354,354,354,354,1
20240510,141600,275872806,354,354,354,354,2
20240510,141500,275872098,354,354,354,354,313
20240510,141400,275761296,353,353,353,353,38
20240510,141300,275747882,353,353,353,353,0
20240510,141200,275747882,353,354,354,353,1111
20240510,141100,275355588,354,354,354,354,0
20240510,141000,275355588,354,354,354,354,0
20240510,140900,275355588,354,354,354,354,15
20240510,140800,275350278,354,354,354,354,100
20240510,140700,275314878,353,353,353,353,987
20240510,140600,274966467,353,353,353,353,9779
20240510,140500,271514480,354,354,354,354,505
20240510,140400,271335710,354,354,354,353,188
20240510,140300,271269336,354,354,354,354,566
20240510,140200,271068972,354,354,354,354,15
20240510,140100,271063662,354,353,354,353,601
20240510,140000,270851508,354,354,354,354,7
20240510,135900,270849030,354,354,354,353,274
20240510,135800,270752089,354,354,354,354,0
20240510,135700,270752089,354,354,354,354,1
20240510,135600,270751735,354,354,354,354,30
20240510,135500,270741115,354,354,354,354,101
20240510,135400,270705361,354,354,354,354,800
20240510,135300,270422161,354,354,354,354,248
20240510,135200,270334369,354,354,354,354,9
20240510,135100,270331183,353,353,353,353,3
20240510,135000,270330124,354,354,354,354,83
20240510,134900,270300742,354,354,354,354,542
20240510,134800,270108874,353,353,353,353,59
20240510,134700,270088047,354,354,354,354,52
20240510,134600,270069639,354,354,354,354,540
20240510,134500,269878479,354,354,354,354,28
20240510,134400,269868567,354,354,354,354,50
20240510,134300,269850867,354,354,354,354,0
20240510,134200,269850867,354,354,354,354,1
20240510,134100,269850513,353,353,353,353,0
20240510,134000,269850513,353,353,353,353,0
20240510,133900,269850513,353,353,353,353,1
20240510,133800,269850160,354,354,354,354,0
20240510,133700,269850160,354,354,354,354,1
20240510,133600,269849806,353,354,354,353,3155
20240510,133500,268733091,354,354,354,354,0
20240510,133400,268733091,354,354,354,354,103
20240510,133300,268696629,354,354,354,354,5
20240510,133200,268694859,354,354,354,354,0
20240510,133100,268694859,354,354,354,354,128
20240510,133000,268649547,354,354,354,354,50
20240510,132900,268631847,354,354,354,354,1
20240510,132800,268631493,353,353,353,353,0
20240510,132700,268631493,353,353,353,353,0
20240510,132600,268631493,353,353,353,353,3189
20240510,132500,267505776,353,353,353,353,0
20240510,132400,267505776,353,353,354,353,1092
20240510,132300,267120253,354,354,354,354,268
20240510,132200,267025381,353,354,354,353,14
20240510,132100,267020435,354,354,354,354,627
20240510,132000,266798477,354,354,354,354,405
20240510,131900,266655107,354,354,354,354,7
20240510,131800,266652629,353,354,354,353,2178
20240510,131700,265881618,354,354,354,354,0
20240510,131600,265881618,354,354,354,354,715
20240510,131500,265628508,354,354,354,354,239
20240510,131400,265543902,354,354,354,354,0
20240510,131300,265543902,354,354,354,354,294
20240510,131200,265439826,354,354,354,354,10
20240510,131100,265436286,354,354,354,354,47
20240510,131000,265419648,354,354,354,353,3
20240510,130900,265418587,354,354,354,353,10203
20240510,130800,261806726,354,354,354,354,300
20240510,130700,261700526,354,354,354,354,301
20240510,130600,261593972,354,354,354,354,26
20240510,130500,261584768,353,353,353,353,231
20240510,130400,261503225,353,353,353,353,0
20240510,130300,261503225,353,353,354,353,10000
20240510,130200,257973224,353,353,353,353,1050
20240510,130100,257602574,353,353,353,353,0
20240510,130000,257602574,353,353,353,353,0
20240510,125900,257602574,353,354,354,353,21
20240510,125800,257595160,353,353,353,353,0
20240510,125700,257595160,353,354,354,353,8
20240510,125600,257592332,353,353,353,353,0
20240510,125500,257592332,353,353,353,353,47
20240510,125400,257575741,354,354,354,354,0
20240510,125300,257575741,354,354,354,354,5
20240510,125200,257573971,354,353,354,353,860
20240510,125100,257270384,353,354,354,353,88
20240510,125000,257239319,353,353,353,353,0
20240510,124900,257239319,353,353,353,353,0
20240510,124800,257239319,353,353,353,353,0
20240510,124700,257239319,353,353,353,353,10
20240510,124600,257235789,354,354,354,354,33
20240510,124500,257224107,354,354,354,354,1
20240510,124400,257223753,354,354,354,354,4
20240510,124300,257222337,354,354,354,354,35
20240510,124200,257209947,353,353,353,353,0
20240510,124100,257209947,353,353,353,353,4262
20240510,124000,255705461,353,353,353,353,220
20240510,123900,255627801,354,353,354,353,1002
20240510,123800,255274094,353,353,353,353,1354
20240510,123700,254796132,354,354,354,354,0
20240510,123600,254796132,354,354,354,354,0
20240510,123500,254796132,354,354,354,354,29
20240510,123400,254785866,354,354,354,354,500
20240510,123300,254608866,354,354,354,354,1
20240510,123200,254608512,353,353,353,353,0
20240510,123100,254608512,353,353,353,353,1
20240510,123000,254608159,353,353,353,353,0
20240510,122900,254608159,353,353,353,353,0
20240510,122800,254608159,353,353,353,353,0
20240510,122700,254608159,353,354,354,353,237
20240510,122600,254524267,354,354,354,354,21
20240510,122500,254516833,354,354,354,354,0
20240510,122400,254516833,354,354,354,354,623
20240510,122300,254296291,354,354,354,354,150
20240510,122200,254243191,354,354,354,354,1561
20240510,122100,253690597,354,354,354,354,0
20240510,122000,253690597,354,354,354,354,0
20240510,121900,253690597,354,354,354,354,2
20240510,121800,253689889,354,354,354,354,0
20240510,121700,253689889,354,354,354,354,0
20240510,121600,253689889,354,354,354,354,0
20240510,121500,253689889,354,354,354,354,0
20240510,121400,253689889,354,353,354,353,1000
20240510,121300,253336888,354,354,354,354,0
20240510,121200,253336888,354,354,354,354,325
20240510,121100,253221838,354,353,354,353,33
20240510,121000,253210179,353,353,353,353,11
20240510,120900,253206296,353,353,353,353,14402
20240510,120800,248122390,354,354,354,354,0
20240510,120700,248122390,354,354,354,354,7
20240510,120600,248119912,354,354,354,354,0
20240510,120500,248119912,354,354,354,353,21797
20240510,120400,240425517,354,354,354,354,0
20240510,120300,240425517,354,353,354,353,1466
20240510,120200,239908018,353,354,354,353,5001
20240510,120100,238142664,353,353,353,353,322
20240510,120000,238028998,354,354,354,354,0
20240510,115900,238028998,354,354,354,354,0
20240510,115800,238028998,354,354,354,354,2535
20240510,115700,237131608,353,353,353,353,0
20240510,115600,237131608,353,353,353,353,544
20240510,115500,236939576,353,353,353,353,5550
20240510,115400,234980426,353,353,353,353,0
20240510,115300,234980426,353,353,353,353,0
20240510,115200,234980426,353,353,353,353,20000
20240510,115100,227920426,353,353,353,353,0
20240510,115000,227920426,353,353,353,353,300
20240510,114900,227814526,354,354,354,354,300
20240510,114800,227708326,354,354,354,354,0
20240510,114700,227708326,354,354,354,354,2001
20240510,114600,226999972,354,354,354,354,1
20240510,114500,226999618,354,354,354,354,1
20240510,114400,226999264,353,354,354,353,103
20240510,114300,226962902,354,354,354,354,29
20240510,114200,226952636,354,354,354,354,23
20240510,114100,226944494,354,353,354,353,9283
20240510,114000,223667469,354,354,354,354,268
20240510,113900,223572597,354,354,354,354,32
20240510,113800,223561269,355,354,355,353,11975
20240510,113700,219329580,355,355,355,355,1
20240510,113600,219329225,354,354,354,354,2787
20240510,113500,218342627,354,354,354,354,28903
20240510,113400,208110965,354,354,354,354,382
20240510,113300,207975737,354,354,354,354,1500
20240510,113200,207444737,354,354,354,354,0
20240510,113100,207444737,354,354,354,354,0
20240510,113000,207444737,354,355,355,354,1009
20240510,112900,207087542,355,355,355,355,251
20240510,112800,206998437,354,354,354,354,10000
20240510,112700,203458437,354,354,354,354,23
20240510,112600,203450295,355,355,355,355,81
20240510,112500,203421540,355,355,355,355,0
20240510,112400,203421540,355,355,355,355,10
20240510,112300,203417990,355,355,355,355,0
20240510,112200,203417990,355,355,355,355,0
20240510,112100,203417990,355,355,355,355,540
20240510,112000,203226290,355,355,355,355,2728
20240510,111900,202257850,355,354,355,354,2853
20240510,111800,201247887,354,354,354,354,555
20240510,111700,201051417,355,355,355,355,203
20240510,111600,200979352,355,355,355,355,10301
20240510,111500,197322497,355,355,355,355,1001
20240510,111400,196967142,354,354,354,354,0
20240510,111300,196967142,354,354,354,354,930
20240510,111200,196637922,355,355,355,355,0
20240510,111100,196637922,355,355,355,355,53
20240510,111000,196619107,355,355,355,355,37
20240510,110900,196605972,355,355,355,355,3000
20240510,110800,195540972,355,355,355,355,12
20240510,110700,195536712,355,355,355,354,18461
20240510,110600,189001499,354,354,354,354,0
20240510,110500,189001499,354,354,354,354,0
20240510,110400,189001499,354,355,355,354,502
20240510,110300,188823690,355,354,355,354,663
20240510,110200,188588425,355,355,355,355,1
20240510,110100,188588070,354,354,354,354,4
20240510,110000,188586654,355,355,355,355,1136
20240510,105900,188183374,354,354,354,354,954
20240510,105800,187845658,354,354,354,354,1000
20240510,105700,187491658,355,354,355,354,207
20240510,105600,187418228,354,354,354,354,4914
20240510,105500,185678672,354,354,354,354,10
20240510,105400,185675132,354,354,354,354,2807
20240510,105300,184681454,354,354,354,354,499
20240510,105200,184504808,355,355,355,355,80
20240510,105100,184476408,355,355,355,355,0
20240510,105000,184476408,355,355,355,355,15
20240510,104900,184471083,355,355,355,355,0
20240510,104800,184471083,355,355,355,355,1
20240510,104700,184470728,354,354,354,354,24049
20240510,104600,175957382,353,353,353,353,199
20240510,104500,175887135,354,354,354,354,106
20240510,104400,175849611,354,354,354,354,100
20240510,104300,175814211,353,353,353,353,1565
20240510,104200,175261766,353,353,353,353,0
20240510,104100,175261766,353,354,354,353,310
20240510,104000,175152043,354,354,354,354,822
20240510,103900,174861055,354,354,354,354,0
20240510,103800,174861055,354,354,354,354,1573
20240510,103700,174304213,354,354,354,353,2700
20240510,103600,173349413,354,354,354,354,1020
20240510,103500,172988333,354,353,354,353,112
20240510,103400,172948714,354,353,354,353,501
20240510,103300,172771860,353,353,353,353,0
20240510,103200,172771860,353,353,353,353,0
20240510,103100,172771860,353,354,354,353,660
20240510,103000,172538720,353,354,354,353,688
20240510,102900,172295668,354,354,354,354,274
20240510,102800,172198672,353,353,353,353,1
20240510,102700,172198319,354,354,354,354,1012
20240510,102600,171840071,354,354,354,354,0
20240510,102500,171840071,354,354,354,354,138
20240510,102400,171791219,354,354,354,354,502
20240510,102300,171613511,354,354,354,354,374
20240510,102200,171481115,354,354,354,354,100
20240510,102100,171445715,354,354,354,354,26
20240510,102000,171436511,354,354,354,354,0
20240510,101900,171436511,354,354,354,353,648
20240510,101800,171207721,354,354,354,354,123
20240510,101700,171164179,354,354,354,354,2862
20240510,101600,170151031,353,353,353,353,13
20240510,101500,170146442,353,353,353,353,1202
20240510,101400,169722136,353,353,353,353,2162
20240510,101300,168958950,353,353,354,353,1737
20240510,101200,168345753,354,354,354,354,665
20240510,101100,168110343,353,354,354,353,9929
20240510,101000,164605381,354,354,354,354,0
20240510,100900,164605381,354,354,354,353,9708
20240510,100800,161170749,354,353,354,353,311
20240510,100700,161060928,353,353,353,353,58451
20240510,100600,140427725,353,354,354,353,3509
20240510,100500,139189007,354,354,354,354,412
20240510,100400,139043159,353,353,353,353,11253
20240510,100300,135070850,353,354,354,353,201
20240510,100200,134999697,354,354,354,354,30
20240510,100100,134989077,354,354,354,354,6621
20240510,100000,132645243,354,354,354,353,336
20240510,095900,132526608,353,354,354,353,3187
20240510,095800,131398590,353,353,353,353,514
20240510,095700,131217148,353,354,354,353,14838
20240510,095600,125978176,354,355,355,354,451
20240510,095500,125818508,355,355,355,355,0
20240510,095400,125818508,355,355,355,355,1408
20240510,095300,125318668,355,355,355,355,171
20240510,095200,125257963,353,354,355,353,6704
20240510,095100,122887002,354,355,355,354,5205
20240510,095000,121044421,354,354,354,354,0
20240510,094900,121044421,354,355,355,354,393
20240510,094800,120905099,355,355,355,355,3242
20240510,094700,119754189,355,355,355,355,140
20240510,094600,119704489,355,355,355,355,833
20240510,094500,119408774,354,354,354,354,500
20240510,094400,119231774,355,354,355,353,28
20240510,094300,119221884,354,354,354,354,36928
20240510,094200,106149372,353,354,354,353,1010
20240510,094100,105791842,354,354,354,353,5671
20240510,094000,103787974,353,354,354,353,1056
20240510,093900,103414177,354,355,355,354,8986
20240510,093800,100232933,354,355,355,354,8134
20240510,093700,97353467,355,355,355,354,2356
20240510,093600,96519022,355,354,355,354,209
20240510,093500,96444828,355,355,355,354,3082
20240510,093400,95350721,355,355,355,355,5009
20240510,093300,93572526,355,354,355,354,108
20240510,093200,93534288,355,355,355,355,1515
20240510,093100,92996463,355,354,355,354,1191
20240510,093000,92573849,354,354,354,354,3627
20240510,092900,91289891,354,354,354,354,54
20240510,092800,91270775,354,355,355,354,1714
20240510,092700,90663963,355,355,355,354,26722
20240510,092600,81203087,354,354,355,354,14264
20240510,092500,76153030,355,354,355,354,269
20240510,092400,76057537,354,355,356,354,8153
20240510,092300,73157769,356,356,356,355,8896
20240510,092200,69991290,356,356,356,355,18556
20240510,092100,63394766,356,356,357,355,15338
20240510,092000,57934569,356,355,356,355,5605
20240510,091900,55939632,355,356,356,355,7230
20240510,091800,53370343,355,355,356,355,1723
20240510,091700,52757166,356,355,356,354,43277
20240510,091600,37390032,354,354,355,354,17030
20240510,091500,31361184,354,354,355,354,19101
20240510,091400,24598625,354,353,354,353,456
20240510,091300,24437556,354,353,354,353,1021
20240510,091200,24076141,353,354,354,353,7
20240510,091100,24073667,354,354,354,354,5028
20240510,091000,22293755,354,353,354,353,11801
20240510,090900,18128001,353,353,353,353,105
20240510,090800,18090936,353,354,354,353,19684
20240510,090700,11127223,354,354,354,354,0
20240510,090600,11127223,354,354,354,354,1282
20240510,090500,10673395,354,353,355,353,2299
20240510,090400,9861793,353,353,354,353,847
20240510,090300,9562801,353,353,355,353,10486
20240510,090200,5859130,353,355,355,353,7412
20240510,090100,3242610,355,355,355,355,3578
20240510,090000,1972420,355,356,356,355,5157