KissMeData/225430/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,204000,7789908,829,829,829,829,30
20240510,203900,7789908,829,829,829,829,0
20240510,203800,7789908,829,829,829,829,0
20240510,203700,7789908,829,829,829,829,0
20240510,203600,7789908,829,829,829,829,0
20240510,203500,7789908,829,829,829,829,0
20240510,203400,7789908,829,829,829,829,0
20240510,203300,7789908,829,829,829,829,0
20240510,203200,7789908,829,829,829,829,0
20240510,203100,7789908,829,829,829,829,0
20240510,203000,7789908,829,829,829,829,0
20240510,202900,7789908,829,829,829,829,0
20240510,202800,7789908,829,829,829,829,0
20240510,202700,7789908,829,829,829,829,0
20240510,202600,7789908,829,829,829,829,0
20240510,202500,7789908,829,829,829,829,0
20240510,202400,7789908,829,829,829,829,0
20240510,202300,7789908,829,829,829,829,0
20240510,202200,7789908,829,829,829,829,0
20240510,202100,7789908,829,829,829,829,0
20240510,202000,7789908,829,829,829,829,0
20240510,201900,7789908,829,829,829,829,0
20240510,201800,7789908,829,829,829,829,0
20240510,201700,7789908,829,829,829,829,0
20240510,201600,7789908,829,829,829,829,0
20240510,201500,7789908,829,829,829,829,0
20240510,201400,7789908,829,829,829,829,0
20240510,201300,7789908,829,829,829,829,0
20240510,201200,7789908,829,829,829,829,0
20240510,201100,7789908,829,829,829,829,0
20240510,201000,7789908,829,829,829,829,30
20240510,200900,7789908,829,829,829,829,0
20240510,200800,7789908,829,829,829,829,0
20240510,200700,7789908,829,829,829,829,0
20240510,200600,7789908,829,829,829,829,0
20240510,200500,7789908,829,829,829,829,0
20240510,200400,7789908,829,829,829,829,0
20240510,200300,7789908,829,829,829,829,0
20240510,200200,7789908,829,829,829,829,0
20240510,200100,7789908,829,829,829,829,0
20240510,200000,7789908,829,829,829,829,0
20240510,195900,7789908,829,829,829,829,0
20240510,195800,7789908,829,829,829,829,0
20240510,195700,7789908,829,829,829,829,0
20240510,195600,7789908,829,829,829,829,0
20240510,195500,7789908,829,829,829,829,0
20240510,195400,7789908,829,829,829,829,0
20240510,195300,7789908,829,829,829,829,0
20240510,195200,7789908,829,829,829,829,0
20240510,195100,7789908,829,829,829,829,0
20240510,195000,7789908,829,829,829,829,0
20240510,194900,7789908,829,829,829,829,0
20240510,194800,7789908,829,829,829,829,0
20240510,194700,7789908,829,829,829,829,0
20240510,194600,7789908,829,829,829,829,0
20240510,194500,7789908,829,829,829,829,0
20240510,194400,7789908,829,829,829,829,0
20240510,194300,7789908,829,829,829,829,0
20240510,194200,7789908,829,829,829,829,0
20240510,194100,7789908,829,829,829,829,0
20240510,194000,7789908,829,829,829,829,30
20240510,193900,7789908,829,829,829,829,0
20240510,193800,7789908,829,829,829,829,0
20240510,193700,7789908,829,829,829,829,0
20240510,193600,7789908,829,829,829,829,0
20240510,193500,7789908,829,829,829,829,0
20240510,193400,7789908,829,829,829,829,0
20240510,193300,7789908,829,829,829,829,0
20240510,193200,7789908,829,829,829,829,0
20240510,193100,7789908,829,829,829,829,0
20240510,193000,7789908,829,829,829,829,0
20240510,192900,7789908,829,829,829,829,0
20240510,192800,7789908,829,829,829,829,0
20240510,192700,7789908,829,829,829,829,0
20240510,192600,7789908,829,829,829,829,0
20240510,192500,7789908,829,829,829,829,0
20240510,192400,7789908,829,829,829,829,0
20240510,192300,7789908,829,829,829,829,0
20240510,192200,7789908,829,829,829,829,0
20240510,192100,7789908,829,829,829,829,0
20240510,192000,7789908,829,829,829,829,0
20240510,191900,7789908,829,829,829,829,0
20240510,191800,7789908,829,829,829,829,0
20240510,191700,7789908,829,829,829,829,0
20240510,191600,7789908,829,829,829,829,0
20240510,191500,7789908,829,829,829,829,0
20240510,191400,7789908,829,829,829,829,0
20240510,191300,7789908,829,829,829,829,0
20240510,191200,7789908,829,829,829,829,0
20240510,191100,7789908,829,829,829,829,0
20240510,191000,7789908,829,829,829,829,30
20240510,190900,7789908,829,829,829,829,0
20240510,190800,7789908,829,829,829,829,0
20240510,190700,7789908,829,829,829,829,0
20240510,190600,7789908,829,829,829,829,0
20240510,190500,7789908,829,829,829,829,0
20240510,190400,7789908,829,829,829,829,0
20240510,190300,7789908,829,829,829,829,0
20240510,190200,7789908,829,829,829,829,0
20240510,190100,7789908,829,829,829,829,0
20240510,190000,7789908,829,829,829,829,0
20240510,185900,7789908,829,829,829,829,0
20240510,185800,7789908,829,829,829,829,0
20240510,185700,7789908,829,829,829,829,0
20240510,185600,7789908,829,829,829,829,0
20240510,185500,7789908,829,829,829,829,0
20240510,185400,7789908,829,829,829,829,0
20240510,185300,7789908,829,829,829,829,0
20240510,185200,7789908,829,829,829,829,0
20240510,185100,7789908,829,829,829,829,0
20240510,185000,7789908,829,829,829,829,0
20240510,184900,7789908,829,829,829,829,0
20240510,184800,7789908,829,829,829,829,0
20240510,184700,7789908,829,829,829,829,0
20240510,184600,7789908,829,829,829,829,0
20240510,184500,7789908,829,829,829,829,0
20240510,184400,7789908,829,829,829,829,0
20240510,184300,7789908,829,829,829,829,0
20240510,184200,7789908,829,829,829,829,0
20240510,184100,7789908,829,829,829,829,0
20240510,184000,7789908,829,829,829,829,30
20240510,183900,7789908,829,829,829,829,0
20240510,183800,7789908,829,829,829,829,0
20240510,183700,7789908,829,829,829,829,0
20240510,183600,7789908,829,829,829,829,0
20240510,183500,7789908,829,829,829,829,0
20240510,183400,7789908,829,829,829,829,0
20240510,183300,7789908,829,829,829,829,0
20240510,183200,7789908,829,829,829,829,0
20240510,183100,7789908,829,829,829,829,0
20240510,183000,7789908,829,829,829,829,0
20240510,182900,7789908,829,829,829,829,0
20240510,182800,7789908,829,829,829,829,0
20240510,182700,7789908,829,829,829,829,0
20240510,182600,7789908,829,829,829,829,0
20240510,182500,7789908,829,829,829,829,0
20240510,182400,7789908,829,829,829,829,0
20240510,182300,7789908,829,829,829,829,0
20240510,182200,7789908,829,829,829,829,0
20240510,182100,7789908,829,829,829,829,0
20240510,182000,7789908,829,829,829,829,0
20240510,181900,7789908,829,829,829,829,0
20240510,181800,7789908,829,829,829,829,0
20240510,181700,7789908,829,829,829,829,0
20240510,181600,7789908,829,829,829,829,0
20240510,181500,7789908,829,829,829,829,0
20240510,181400,7789908,829,829,829,829,0
20240510,181300,7789908,829,829,829,829,0
20240510,181200,7789908,829,829,829,829,0
20240510,181100,7789908,829,829,829,829,0
20240510,181000,7789908,829,829,829,829,30
20240510,180900,7789908,829,829,829,829,0
20240510,180800,7789908,829,829,829,829,0
20240510,180700,7789908,829,829,829,829,0
20240510,180600,7789908,829,829,829,829,0
20240510,180500,7789908,829,829,829,829,0
20240510,180400,7789908,829,829,829,829,0
20240510,180300,7789908,829,829,829,829,0
20240510,180200,7789908,829,829,829,829,0
20240510,180100,7789908,829,829,829,829,0
20240510,180000,7789908,829,829,829,829,0
20240510,175900,7789908,829,829,829,829,0
20240510,175800,7789908,829,829,829,829,0
20240510,175700,7789908,829,829,829,829,0
20240510,175600,7789908,829,829,829,829,0
20240510,175500,7789908,829,829,829,829,0
20240510,175400,7789908,829,829,829,829,0
20240510,175300,7789908,829,829,829,829,0
20240510,175200,7789908,829,829,829,829,0
20240510,175100,7789908,829,829,829,829,0
20240510,175000,7789908,829,829,829,829,0
20240510,174900,7789908,829,829,829,829,0
20240510,174800,7789908,829,829,829,829,0
20240510,174700,7789908,829,829,829,829,0
20240510,174600,7789908,829,829,829,829,0
20240510,174500,7789908,829,829,829,829,0
20240510,174400,7789908,829,829,829,829,0
20240510,174300,7789908,829,829,829,829,0
20240510,174200,7789908,829,829,829,829,0
20240510,174100,7789908,829,829,829,829,0
20240510,174000,7789908,829,829,829,829,30
20240510,173900,7789908,829,829,829,829,0
20240510,173800,7789908,829,829,829,829,0
20240510,173700,7789908,829,829,829,829,0
20240510,173600,7789908,829,829,829,829,0
20240510,173500,7789908,829,829,829,829,0
20240510,173400,7789908,829,829,829,829,0
20240510,173300,7789908,829,829,829,829,0
20240510,173200,7789908,829,829,829,829,0
20240510,173100,7789908,829,829,829,829,0
20240510,173000,7789908,829,829,829,829,0
20240510,172900,7789908,829,829,829,829,0
20240510,172800,7789908,829,829,829,829,0
20240510,172700,7789908,829,829,829,829,0
20240510,172600,7789908,829,829,829,829,0
20240510,172500,7789908,829,829,829,829,0
20240510,172400,7789908,829,829,829,829,0
20240510,172300,7789908,829,829,829,829,0
20240510,172200,7789908,829,829,829,829,0
20240510,172100,7789908,829,829,829,829,0
20240510,172000,7789908,829,829,829,829,0
20240510,171900,7789908,829,829,829,829,0
20240510,171800,7789908,829,829,829,829,0
20240510,171700,7789908,829,829,829,829,0
20240510,171600,7789908,829,829,829,829,0
20240510,171500,7789908,829,829,829,829,0
20240510,171400,7789908,829,829,829,829,0
20240510,171300,7789908,829,829,829,829,0
20240510,171200,7789908,829,829,829,829,0
20240510,171100,7789908,829,829,829,829,0
20240510,171000,7789908,829,829,829,829,30
20240510,170900,7789908,829,829,829,829,0
20240510,170800,7789908,829,829,829,829,0
20240510,170700,7789908,829,829,829,829,0
20240510,170600,7789908,829,829,829,829,0
20240510,170500,7789908,829,829,829,829,0
20240510,170400,7789908,829,829,829,829,0
20240510,170300,7789908,829,829,829,829,0
20240510,170200,7789908,829,829,829,829,0
20240510,170100,7789908,829,829,829,829,0
20240510,170000,7789908,829,829,829,829,0
20240510,165900,7789908,829,829,829,829,0
20240510,165800,7789908,829,829,829,829,0
20240510,165700,7789908,829,829,829,829,0
20240510,165600,7789908,829,829,829,829,0
20240510,165500,7789908,829,829,829,829,0
20240510,165400,7789908,829,829,829,829,0
20240510,165300,7789908,829,829,829,829,0
20240510,165200,7789908,829,829,829,829,0
20240510,165100,7789908,829,829,829,829,0
20240510,165000,7789908,829,829,829,829,0
20240510,164900,7789908,829,829,829,829,0
20240510,164800,7789908,829,829,829,829,0
20240510,164700,7789908,829,829,829,829,0
20240510,164600,7789908,829,829,829,829,0
20240510,164500,7789908,829,829,829,829,0
20240510,164400,7789908,829,829,829,829,0
20240510,164300,7789908,829,829,829,829,0
20240510,164200,7789908,829,829,829,829,0
20240510,164100,7789908,829,829,829,829,0
20240510,164000,7789908,829,829,829,829,30
20240510,163900,7789908,829,829,829,829,0
20240510,163800,7789908,829,829,829,829,0
20240510,163700,7789908,829,829,829,829,0
20240510,163600,7789908,829,829,829,829,0
20240510,163500,7789908,829,829,829,829,0
20240510,163400,7789908,829,829,829,829,0
20240510,163300,7789908,829,829,829,829,0
20240510,163200,7789908,829,829,829,829,0
20240510,163100,7789908,829,829,829,829,0
20240510,163000,7789908,829,829,829,829,0
20240510,162900,7789908,829,829,829,829,0
20240510,162800,7789908,829,829,829,829,0
20240510,162700,7789908,829,829,829,829,0
20240510,162600,7789908,829,829,829,829,0
20240510,162500,7789908,829,829,829,829,0
20240510,162400,7789908,829,829,829,829,0
20240510,162300,7789908,829,829,829,829,0
20240510,162200,7789908,829,829,829,829,0
20240510,162100,7789908,829,829,829,829,0
20240510,162000,7789908,829,829,829,829,0
20240510,161900,7789908,829,829,829,829,0
20240510,161800,7789908,829,829,829,829,0
20240510,161700,7789908,829,829,829,829,0
20240510,161600,7789908,829,829,829,829,0
20240510,161500,7789908,829,829,829,829,0
20240510,161400,7789908,829,829,829,829,0
20240510,161300,7789908,829,829,829,829,0
20240510,161200,7789908,829,829,829,829,0
20240510,161100,7789908,829,829,829,829,0
20240510,161000,7789908,829,829,829,829,30
20240510,160900,7789908,829,829,829,829,0
20240510,160800,7789908,829,829,829,829,0
20240510,160700,7789908,829,829,829,829,0
20240510,160600,7789908,829,829,829,829,0
20240510,160500,7789908,829,829,829,829,0
20240510,160400,7789908,829,829,829,829,0
20240510,160300,7789908,829,829,829,829,0
20240510,160200,7789908,829,829,829,829,0
20240510,160100,7789908,829,829,829,829,0
20240510,160000,7789908,829,829,829,829,0
20240510,155900,7789908,829,829,829,829,0
20240510,155800,7789908,829,829,829,829,0
20240510,155700,7789908,829,829,829,829,0
20240510,155600,7789908,829,829,829,829,0
20240510,155500,7789908,829,829,829,829,0
20240510,155400,7789908,829,829,829,829,0
20240510,155300,7789908,829,829,829,829,0
20240510,155200,7789908,829,829,829,829,0
20240510,155100,7789908,829,829,829,829,0
20240510,155000,7789908,829,829,829,829,0
20240510,154900,7789908,829,829,829,829,0
20240510,154800,7789908,829,829,829,829,0
20240510,154700,7789908,829,829,829,829,0
20240510,154600,7789908,829,829,829,829,0
20240510,154500,7789908,829,829,829,829,0
20240510,154400,7789908,829,829,829,829,0
20240510,154300,7789908,829,829,829,829,0
20240510,154200,7789908,829,829,829,829,0
20240510,154100,7789908,829,829,829,829,0
20240510,154000,7789908,829,829,829,829,30
20240510,153900,7789908,829,829,829,829,0
20240510,153800,7789908,829,829,829,829,0
20240510,153700,7789908,829,829,829,829,0
20240510,153600,7789908,829,829,829,829,0
20240510,153500,7789908,829,829,829,829,0
20240510,153400,7789908,829,829,829,829,0
20240510,153300,7789908,829,829,829,829,0
20240510,153200,7789908,829,829,829,829,0
20240510,153100,7789908,829,829,829,829,0
20240510,153000,7789908,829,829,829,829,30
20240510,152900,7765038,828,828,828,828,0
20240510,152800,7765038,828,828,828,828,0
20240510,152700,7765038,828,828,828,828,0
20240510,152600,7765038,828,828,828,828,0
20240510,152500,7765038,828,828,828,828,0
20240510,152400,7765038,828,828,828,828,0
20240510,152300,7765038,828,828,828,828,0
20240510,152200,7765038,828,828,828,828,0
20240510,152100,7765038,828,828,828,828,0
20240510,152000,7765038,828,828,828,828,0
20240510,151900,7765038,828,828,828,828,0
20240510,151800,7765038,828,828,828,828,2
20240510,151700,7763382,827,827,827,827,0
20240510,151600,7763382,827,827,827,827,0
20240510,151500,7763382,827,827,827,827,0
20240510,151400,7763382,827,827,827,827,0
20240510,151300,7763382,827,827,827,827,982
20240510,151200,6951268,826,826,826,826,0
20240510,151100,6951268,826,826,826,826,0
20240510,151000,6951268,826,826,826,826,0
20240510,150900,6951268,826,826,826,826,0
20240510,150800,6951268,826,826,826,826,231
20240510,150700,6760462,826,826,826,826,0
20240510,150600,6760462,826,826,826,826,6
20240510,150500,6755506,826,826,826,826,0
20240510,150400,6755506,826,826,826,826,0
20240510,150300,6755506,826,826,826,826,21
20240510,150200,6738160,826,826,826,826,0
20240510,150100,6738160,826,826,826,826,0
20240510,150000,6738160,826,826,826,826,0
20240510,145900,6738160,826,826,826,826,0
20240510,145800,6738160,826,826,826,826,0
20240510,145700,6738160,826,826,826,826,0
20240510,145600,6738160,826,826,826,826,0
20240510,145500,6738160,826,826,826,826,0
20240510,145400,6738160,826,826,826,826,0
20240510,145300,6738160,826,826,826,826,242
20240510,145200,6538268,825,825,825,825,0
20240510,145100,6538268,825,825,825,825,0
20240510,145000,6538268,825,825,825,825,0
20240510,144900,6538268,825,825,825,825,0
20240510,144800,6538268,825,825,825,825,0
20240510,144700,6538268,825,825,825,825,0
20240510,144600,6538268,825,825,825,825,0
20240510,144500,6538268,825,826,826,825,38
20240510,144400,6506908,827,827,827,827,0
20240510,144300,6506908,827,827,827,827,0
20240510,144200,6506908,827,827,827,827,0
20240510,144100,6506908,827,827,827,827,0
20240510,144000,6506908,827,827,827,827,0
20240510,143900,6506908,827,827,827,827,0
20240510,143800,6506908,827,827,827,827,0
20240510,143700,6506908,827,827,827,827,0
20240510,143600,6506908,827,827,827,827,223
20240510,143500,6322487,827,827,827,827,60
20240510,143400,6272867,826,826,826,826,0
20240510,143300,6272867,826,826,826,826,0
20240510,143200,6272867,826,826,826,826,0
20240510,143100,6272867,826,826,826,826,0
20240510,143000,6272867,826,826,826,826,0
20240510,142900,6272867,826,826,826,826,0
20240510,142800,6272867,826,826,826,826,0
20240510,142700,6272867,826,826,826,826,0
20240510,142600,6272867,826,826,826,826,0
20240510,142500,6272867,826,826,826,826,0
20240510,142400,6272867,826,826,826,826,690
20240510,142300,5702927,826,826,826,826,0
20240510,142200,5702927,826,826,826,826,0
20240510,142100,5702927,826,826,826,826,300
20240510,142000,5455127,826,826,826,826,0
20240510,141900,5455127,826,826,826,826,0
20240510,141800,5455127,826,826,826,826,0
20240510,141700,5455127,826,826,826,826,0
20240510,141600,5455127,826,826,826,826,10
20240510,141500,5446867,827,827,827,827,0
20240510,141400,5446867,827,827,827,827,1000
20240510,141300,4619867,827,827,827,827,0
20240510,141200,4619867,827,827,827,827,0
20240510,141100,4619867,827,827,827,827,0
20240510,141000,4619867,827,827,827,827,0
20240510,140900,4619867,827,827,827,827,0
20240510,140800,4619867,827,827,827,827,0
20240510,140700,4619867,827,827,827,827,0
20240510,140600,4619867,827,827,827,827,0
20240510,140500,4619867,827,827,827,827,0
20240510,140400,4619867,827,827,827,827,0
20240510,140300,4619867,827,827,827,827,84
20240510,140200,4550399,827,827,827,827,0
20240510,140100,4550399,827,827,827,827,2
20240510,140000,4548745,824,824,824,824,0
20240510,135900,4548745,824,824,824,824,0
20240510,135800,4548745,824,824,824,824,0
20240510,135700,4548745,824,824,824,824,0
20240510,135600,4548745,824,824,824,824,0
20240510,135500,4548745,824,825,825,824,72
20240510,135400,4489399,827,827,827,827,0
20240510,135300,4489399,827,827,827,827,0
20240510,135200,4489399,827,827,827,827,0
20240510,135100,4489399,827,827,827,827,0
20240510,135000,4489399,827,827,827,827,0
20240510,134900,4489399,827,827,827,827,0
20240510,134800,4489399,827,827,827,827,0
20240510,134700,4489399,827,827,827,827,0
20240510,134600,4489399,827,827,827,827,0
20240510,134500,4489399,827,827,827,827,0
20240510,134400,4489399,827,827,827,827,0
20240510,134300,4489399,827,827,827,827,0
20240510,134200,4489399,827,827,827,827,0
20240510,134100,4489399,827,827,827,827,0
20240510,134000,4489399,827,827,827,827,0
20240510,133900,4489399,827,827,827,827,0
20240510,133800,4489399,827,827,827,827,0
20240510,133700,4489399,827,827,827,827,0
20240510,133600,4489399,827,827,827,827,0
20240510,133500,4489399,827,827,827,827,0
20240510,133400,4489399,827,827,827,827,0
20240510,133300,4489399,827,827,827,827,0
20240510,133200,4489399,827,827,827,827,141
20240510,133100,4372792,827,827,827,827,0
20240510,133000,4372792,827,827,827,827,0
20240510,132900,4372792,827,827,827,827,0
20240510,132800,4372792,827,827,827,827,0
20240510,132700,4372792,827,827,827,827,0
20240510,132600,4372792,827,827,827,827,0
20240510,132500,4372792,827,827,827,827,0
20240510,132400,4372792,827,827,827,827,672
20240510,132300,3817048,827,827,827,827,0
20240510,132200,3817048,827,827,827,827,0
20240510,132100,3817048,827,827,827,827,0
20240510,132000,3817048,827,827,827,827,0
20240510,131900,3817048,827,827,827,827,0
20240510,131800,3817048,827,827,827,827,0
20240510,131700,3817048,827,827,827,827,0
20240510,131600,3817048,827,827,827,827,0
20240510,131500,3817048,827,827,827,827,0
20240510,131400,3817048,827,827,827,827,0
20240510,131300,3817048,827,827,827,827,0
20240510,131200,3817048,827,827,827,827,0
20240510,131100,3817048,827,827,827,827,0
20240510,131000,3817048,827,827,827,827,0
20240510,130900,3817048,827,827,827,827,0
20240510,130800,3817048,827,827,827,827,0
20240510,130700,3817048,827,827,827,827,5
20240510,130600,3812913,826,826,826,826,0
20240510,130500,3812913,826,826,826,826,454
20240510,130400,3437909,825,825,825,825,0
20240510,130300,3437909,825,825,825,825,0
20240510,130200,3437909,825,825,825,825,0
20240510,130100,3437909,825,825,825,825,0
20240510,130000,3437909,825,825,825,825,0
20240510,125900,3437909,825,825,825,825,0
20240510,125800,3437909,825,825,825,825,0
20240510,125700,3437909,825,825,825,825,0
20240510,125600,3437909,825,825,825,825,0
20240510,125500,3437909,825,825,825,825,0
20240510,125400,3437909,825,825,825,825,0
20240510,125300,3437909,825,825,825,825,0
20240510,125200,3437909,825,825,825,825,0
20240510,125100,3437909,825,825,825,825,0
20240510,125000,3437909,825,825,825,825,1
20240510,124900,3437084,826,826,826,826,0
20240510,124800,3437084,826,826,826,826,0
20240510,124700,3437084,826,826,826,826,0
20240510,124600,3437084,826,826,826,826,0
20240510,124500,3437084,826,826,826,826,0
20240510,124400,3437084,826,826,826,826,0
20240510,124300,3437084,826,826,826,826,0
20240510,124200,3437084,826,826,826,826,0
20240510,124100,3437084,826,826,826,826,0
20240510,124000,3437084,826,826,826,826,1
20240510,123900,3436258,826,826,826,826,0
20240510,123800,3436258,826,826,826,826,0
20240510,123700,3436258,826,826,826,826,0
20240510,123600,3436258,826,826,826,826,0
20240510,123500,3436258,826,826,826,826,0
20240510,123400,3436258,826,826,826,826,0
20240510,123300,3436258,826,826,826,826,0
20240510,123200,3436258,826,826,826,826,0
20240510,123100,3436258,826,826,826,826,0
20240510,123000,3436258,826,826,826,826,0
20240510,122900,3436258,826,826,826,826,0
20240510,122800,3436258,826,826,826,826,0
20240510,122700,3436258,826,826,826,826,0
20240510,122600,3436258,826,826,826,826,0
20240510,122500,3436258,826,826,826,826,0
20240510,122400,3436258,826,826,826,826,0
20240510,122300,3436258,826,826,826,826,0
20240510,122200,3436258,826,826,826,826,0
20240510,122100,3436258,826,826,826,826,0
20240510,122000,3436258,826,826,826,826,0
20240510,121900,3436258,826,826,826,826,0
20240510,121800,3436258,826,826,826,826,0
20240510,121700,3436258,826,826,826,826,0
20240510,121600,3436258,826,826,826,826,0
20240510,121500,3436258,826,826,826,826,0
20240510,121400,3436258,826,826,826,826,0
20240510,121300,3436258,826,826,826,826,0
20240510,121200,3436258,826,826,826,826,0
20240510,121100,3436258,826,826,826,826,0
20240510,121000,3436258,826,826,826,826,0
20240510,120900,3436258,826,826,826,826,0
20240510,120800,3436258,826,826,826,826,10
20240510,120700,3427998,826,826,826,826,20
20240510,120600,3411478,826,826,826,826,0
20240510,120500,3411478,826,826,826,826,0
20240510,120400,3411478,826,826,826,826,0
20240510,120300,3411478,826,826,826,826,0
20240510,120200,3411478,826,826,826,826,0
20240510,120100,3411478,826,826,826,826,0
20240510,120000,3411478,826,826,826,826,0
20240510,115900,3411478,826,826,826,826,0
20240510,115800,3411478,826,826,826,826,0
20240510,115700,3411478,826,826,826,826,0
20240510,115600,3411478,826,826,826,826,0
20240510,115500,3411478,826,826,826,826,0
20240510,115400,3411478,826,826,826,826,15
20240510,115300,3399088,824,824,824,824,0
20240510,115200,3399088,824,824,824,824,0
20240510,115100,3399088,824,824,824,824,0
20240510,115000,3399088,824,824,824,824,0
20240510,114900,3399088,824,824,824,824,0
20240510,114800,3399088,824,824,824,824,0
20240510,114700,3399088,824,824,824,824,0
20240510,114600,3399088,824,824,824,824,0
20240510,114500,3399088,824,824,824,824,0
20240510,114400,3399088,824,824,824,824,0
20240510,114300,3399088,824,824,824,824,0
20240510,114200,3399088,824,824,824,824,0
20240510,114100,3399088,824,824,824,824,0
20240510,114000,3399088,824,824,824,824,0
20240510,113900,3399088,824,824,824,824,0
20240510,113800,3399088,824,824,824,824,0
20240510,113700,3399088,824,824,824,824,0
20240510,113600,3399088,824,824,824,824,0
20240510,113500,3399088,824,824,824,824,0
20240510,113400,3399088,824,824,824,824,0
20240510,113300,3399088,824,824,824,824,0
20240510,113200,3399088,824,824,824,824,0
20240510,113100,3399088,824,824,824,824,0
20240510,113000,3399088,824,824,824,824,0
20240510,112900,3399088,824,824,824,824,0
20240510,112800,3399088,824,824,824,824,0
20240510,112700,3399088,824,824,824,824,0
20240510,112600,3399088,824,824,824,824,35
20240510,112500,3370248,824,824,824,824,0
20240510,112400,3370248,824,824,824,824,0
20240510,112300,3370248,824,824,824,824,0
20240510,112200,3370248,824,824,824,824,0
20240510,112100,3370248,824,824,824,824,0
20240510,112000,3370248,824,824,824,824,0
20240510,111900,3370248,824,824,824,824,280
20240510,111800,3139528,824,824,824,824,0
20240510,111700,3139528,824,824,824,824,0
20240510,111600,3139528,824,824,824,824,0
20240510,111500,3139528,824,824,824,824,0
20240510,111400,3139528,824,824,824,824,0
20240510,111300,3139528,824,824,824,824,202
20240510,111200,2973080,824,824,824,824,0
20240510,111100,2973080,824,824,824,824,0
20240510,111000,2973080,824,824,824,824,0
20240510,110900,2973080,824,824,824,824,0
20240510,110800,2973080,824,824,824,824,0
20240510,110700,2973080,824,824,824,824,0
20240510,110600,2973080,824,824,824,824,0
20240510,110500,2973080,824,824,824,824,0
20240510,110400,2973080,824,824,824,824,0
20240510,110300,2973080,824,824,824,824,0
20240510,110200,2973080,824,824,824,824,0
20240510,110100,2973080,824,824,824,824,0
20240510,110000,2973080,824,824,824,824,0
20240510,105900,2973080,824,824,824,824,0
20240510,105800,2973080,824,824,824,824,0
20240510,105700,2973080,824,824,824,824,0
20240510,105600,2973080,824,825,825,824,208
20240510,105500,2801562,827,827,827,827,1
20240510,105400,2800735,825,825,825,825,0
20240510,105300,2800735,825,825,825,825,0
20240510,105200,2800735,825,825,825,825,0
20240510,105100,2800735,825,825,825,825,0
20240510,105000,2800735,825,825,825,825,0
20240510,104900,2800735,825,825,825,825,0
20240510,104800,2800735,825,825,825,825,0
20240510,104700,2800735,825,825,825,825,0
20240510,104600,2800735,825,825,825,825,0
20240510,104500,2800735,825,825,825,825,0
20240510,104400,2800735,825,825,825,825,0
20240510,104300,2800735,825,825,825,825,0
20240510,104200,2800735,825,825,825,825,0
20240510,104100,2800735,825,826,826,825,482
20240510,104000,2403076,826,826,826,826,0
20240510,103900,2403076,826,826,826,826,0
20240510,103800,2403076,826,826,826,826,0
20240510,103700,2403076,826,826,826,826,0
20240510,103600,2403076,826,826,826,826,0
20240510,103500,2403076,826,826,826,826,0
20240510,103400,2403076,826,826,826,826,0
20240510,103300,2403076,826,826,826,826,0
20240510,103200,2403076,826,826,826,826,0
20240510,103100,2403076,826,826,826,826,0
20240510,103000,2403076,826,826,826,826,0
20240510,102900,2403076,826,826,826,826,0
20240510,102800,2403076,826,826,826,826,18
20240510,102700,2388208,827,827,827,827,0
20240510,102600,2388208,827,827,827,827,0
20240510,102500,2388208,827,827,827,827,0
20240510,102400,2388208,827,827,827,827,0
20240510,102300,2388208,827,827,827,827,0
20240510,102200,2388208,827,827,827,827,0
20240510,102100,2388208,827,827,827,827,0
20240510,102000,2388208,827,827,827,827,0
20240510,101900,2388208,827,827,827,827,0
20240510,101800,2388208,827,827,827,827,0
20240510,101700,2388208,827,827,827,827,0
20240510,101600,2388208,827,827,827,827,0
20240510,101500,2388208,827,827,827,827,0
20240510,101400,2388208,827,827,827,827,0
20240510,101300,2388208,827,827,827,827,0
20240510,101200,2388208,827,827,827,827,0
20240510,101100,2388208,827,827,827,827,4
20240510,101000,2384900,827,827,827,827,0
20240510,100900,2384900,827,827,827,827,0
20240510,100800,2384900,827,827,827,827,0
20240510,100700,2384900,827,827,827,827,0
20240510,100600,2384900,827,827,827,827,0
20240510,100500,2384900,827,827,827,827,0
20240510,100400,2384900,827,827,827,827,34
20240510,100300,2356782,828,828,828,828,1
20240510,100200,2355954,828,828,828,828,5
20240510,100100,2351814,828,828,828,828,0
20240510,100000,2351814,828,828,828,828,0
20240510,095900,2351814,828,828,828,828,0
20240510,095800,2351814,828,828,828,828,13
20240510,095700,2341050,827,827,827,827,0
20240510,095600,2341050,827,827,827,827,0
20240510,095500,2341050,827,827,827,827,0
20240510,095400,2341050,827,827,827,827,0
20240510,095300,2341050,827,827,827,827,0
20240510,095200,2341050,827,827,827,827,0
20240510,095100,2341050,827,827,827,827,0
20240510,095000,2341050,827,827,827,827,0
20240510,094900,2341050,827,827,827,827,0
20240510,094800,2341050,827,827,827,827,0
20240510,094700,2341050,827,827,827,827,0
20240510,094600,2341050,827,827,827,827,0
20240510,094500,2341050,827,827,827,827,0
20240510,094400,2341050,827,827,827,827,0
20240510,094300,2341050,827,827,827,827,0
20240510,094200,2341050,827,827,827,827,0
20240510,094100,2341050,827,827,827,827,0
20240510,094000,2341050,827,827,827,827,0
20240510,093900,2341050,827,827,827,827,0
20240510,093800,2341050,827,827,827,827,20
20240510,093700,2324510,828,828,828,828,0
20240510,093600,2324510,828,828,828,828,0
20240510,093500,2324510,828,828,828,828,0
20240510,093400,2324510,828,828,828,828,0
20240510,093300,2324510,828,828,828,828,0
20240510,093200,2324510,828,828,828,828,0
20240510,093100,2324510,828,828,828,828,0
20240510,093000,2324510,828,828,828,828,0
20240510,092900,2324510,828,828,828,828,0
20240510,092800,2324510,828,828,828,828,0
20240510,092700,2324510,828,828,828,828,0
20240510,092600,2324510,828,828,828,828,0
20240510,092500,2324510,828,828,828,828,0
20240510,092400,2324510,828,828,828,828,0
20240510,092300,2324510,828,828,828,828,0
20240510,092200,2324510,828,828,828,828,0
20240510,092100,2324510,828,828,828,828,0
20240510,092000,2324510,828,828,828,828,0
20240510,091900,2324510,828,828,828,828,5
20240510,091800,2320370,829,829,829,829,0
20240510,091700,2320370,829,829,829,829,0
20240510,091600,2320370,829,829,829,829,0
20240510,091500,2320370,829,829,829,829,1
20240510,091400,2319541,825,825,825,825,0
20240510,091300,2319541,825,825,825,825,0
20240510,091200,2319541,825,825,825,825,0
20240510,091100,2319541,825,825,825,825,42
20240510,091000,2284891,829,826,829,826,223
20240510,090900,2100690,824,824,824,824,340
20240510,090800,1820530,824,824,824,824,0
20240510,090700,1820530,824,824,824,824,20
20240510,090600,1804050,824,824,824,824,4
20240510,090500,1800754,824,824,824,824,376
20240510,090400,1490930,826,826,826,826,0
20240510,090300,1490930,826,826,826,826,0
20240510,090200,1490930,826,826,826,826,0
20240510,090100,1490930,826,826,826,826,361
20240510,090000,1192744,826,826,826,826,1444