KissMeData/007120/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,184800,231841513,1113,1113,1113,1113,2458
20240510,184700,231841513,1113,1113,1113,1113,0
20240510,184600,231841513,1113,1113,1113,1113,0
20240510,184500,231841513,1113,1113,1113,1113,0
20240510,184400,231841513,1113,1113,1113,1113,0
20240510,184300,231841513,1113,1113,1113,1113,0
20240510,184200,231841513,1113,1113,1113,1113,0
20240510,184100,231841513,1113,1113,1113,1113,0
20240510,184000,231841513,1113,1113,1113,1113,0
20240510,183900,231841513,1113,1113,1113,1113,0
20240510,183800,231841513,1113,1113,1113,1113,0
20240510,183700,231841513,1113,1113,1113,1113,0
20240510,183600,231841513,1113,1113,1113,1113,0
20240510,183500,231841513,1113,1113,1113,1113,0
20240510,183400,231841513,1113,1113,1113,1113,0
20240510,183300,231841513,1113,1113,1113,1113,0
20240510,183200,231841513,1113,1113,1113,1113,0
20240510,183100,231841513,1113,1113,1113,1113,0
20240510,183000,231841513,1113,1113,1113,1113,0
20240510,182900,231841513,1113,1113,1113,1113,0
20240510,182800,231841513,1113,1113,1113,1113,0
20240510,182700,231841513,1113,1113,1113,1113,0
20240510,182600,231841513,1113,1113,1113,1113,0
20240510,182500,231841513,1113,1113,1113,1113,0
20240510,182400,231841513,1113,1113,1113,1113,0
20240510,182300,231841513,1113,1113,1113,1113,0
20240510,182200,231841513,1113,1113,1113,1113,0
20240510,182100,231841513,1113,1113,1113,1113,0
20240510,182000,231841513,1113,1113,1113,1113,0
20240510,181900,231841513,1113,1113,1113,1113,0
20240510,181800,231841513,1113,1113,1113,1113,2458
20240510,181700,231841513,1113,1113,1113,1113,0
20240510,181600,231841513,1113,1113,1113,1113,0
20240510,181500,231841513,1113,1113,1113,1113,0
20240510,181400,231841513,1113,1113,1113,1113,0
20240510,181300,231841513,1113,1113,1113,1113,0
20240510,181200,231841513,1113,1113,1113,1113,0
20240510,181100,231841513,1113,1113,1113,1113,0
20240510,181000,231841513,1113,1113,1113,1113,0
20240510,180900,231841513,1113,1113,1113,1113,0
20240510,180800,231841513,1113,1113,1113,1113,0
20240510,180700,231841513,1113,1113,1113,1113,0
20240510,180600,231841513,1113,1113,1113,1113,0
20240510,180500,231841513,1113,1113,1113,1113,0
20240510,180400,231841513,1113,1113,1113,1113,0
20240510,180300,231841513,1113,1113,1113,1113,0
20240510,180200,231841513,1113,1113,1113,1113,0
20240510,180100,231841513,1113,1113,1113,1113,0
20240510,180000,231841513,1113,1113,1113,1113,0
20240510,175900,231841513,1113,1113,1113,1113,0
20240510,175800,231841513,1113,1113,1113,1113,0
20240510,175700,231841513,1113,1113,1113,1113,0
20240510,175600,231841513,1113,1113,1113,1113,0
20240510,175500,231841513,1113,1113,1113,1113,0
20240510,175400,231841513,1113,1113,1113,1113,0
20240510,175300,231841513,1113,1113,1113,1113,0
20240510,175200,231841513,1113,1113,1113,1113,0
20240510,175100,231841513,1113,1113,1113,1113,0
20240510,175000,231841513,1113,1113,1113,1113,0
20240510,174900,231841513,1113,1113,1113,1113,0
20240510,174800,231841513,1113,1113,1113,1113,2458
20240510,174700,231841513,1113,1113,1113,1113,0
20240510,174600,231841513,1113,1113,1113,1113,0
20240510,174500,231841513,1113,1113,1113,1113,0
20240510,174400,231841513,1113,1113,1113,1113,0
20240510,174300,231841513,1113,1113,1113,1113,0
20240510,174200,231841513,1113,1113,1113,1113,0
20240510,174100,231841513,1113,1113,1113,1113,0
20240510,174000,231841513,1113,1113,1113,1113,0
20240510,173900,231841513,1113,1113,1113,1113,0
20240510,173800,231841513,1113,1113,1113,1113,0
20240510,173700,231841513,1113,1113,1113,1113,0
20240510,173600,231841513,1113,1113,1113,1113,0
20240510,173500,231841513,1113,1113,1113,1113,0
20240510,173400,231841513,1113,1113,1113,1113,0
20240510,173300,231841513,1113,1113,1113,1113,0
20240510,173200,231841513,1113,1113,1113,1113,0
20240510,173100,231841513,1113,1113,1113,1113,0
20240510,173000,231841513,1113,1113,1113,1113,0
20240510,172900,231841513,1113,1113,1113,1113,0
20240510,172800,231841513,1113,1113,1113,1113,0
20240510,172700,231841513,1113,1113,1113,1113,0
20240510,172600,231841513,1113,1113,1113,1113,0
20240510,172500,231841513,1113,1113,1113,1113,0
20240510,172400,231841513,1113,1113,1113,1113,0
20240510,172300,231841513,1113,1113,1113,1113,0
20240510,172200,231841513,1113,1113,1113,1113,0
20240510,172100,231841513,1113,1113,1113,1113,0
20240510,172000,231841513,1113,1113,1113,1113,0
20240510,171900,231841513,1113,1113,1113,1113,0
20240510,171800,231841513,1113,1113,1113,1113,2458
20240510,171700,231841513,1113,1113,1113,1113,0
20240510,171600,231841513,1113,1113,1113,1113,0
20240510,171500,231841513,1113,1113,1113,1113,0
20240510,171400,231841513,1113,1113,1113,1113,0
20240510,171300,231841513,1113,1113,1113,1113,0
20240510,171200,231841513,1113,1113,1113,1113,0
20240510,171100,231841513,1113,1113,1113,1113,0
20240510,171000,231841513,1113,1113,1113,1113,0
20240510,170900,231841513,1113,1113,1113,1113,0
20240510,170800,231841513,1113,1113,1113,1113,0
20240510,170700,231841513,1113,1113,1113,1113,0
20240510,170600,231841513,1113,1113,1113,1113,0
20240510,170500,231841513,1113,1113,1113,1113,0
20240510,170400,231841513,1113,1113,1113,1113,0
20240510,170300,231841513,1113,1113,1113,1113,0
20240510,170200,231841513,1113,1113,1113,1113,0
20240510,170100,231841513,1113,1113,1113,1113,0
20240510,170000,231841513,1113,1113,1113,1113,0
20240510,165900,231841513,1113,1113,1113,1113,0
20240510,165800,231841513,1113,1113,1113,1113,0
20240510,165700,231841513,1113,1113,1113,1113,0
20240510,165600,231841513,1113,1113,1113,1113,0
20240510,165500,231841513,1113,1113,1113,1113,0
20240510,165400,231841513,1113,1113,1113,1113,0
20240510,165300,231841513,1113,1113,1113,1113,0
20240510,165200,231841513,1113,1113,1113,1113,0
20240510,165100,231841513,1113,1113,1113,1113,0
20240510,165000,231841513,1113,1113,1113,1113,0
20240510,164900,231841513,1113,1113,1113,1113,0
20240510,164800,231841513,1113,1113,1113,1113,2458
20240510,164700,231841513,1113,1113,1113,1113,0
20240510,164600,231841513,1113,1113,1113,1113,0
20240510,164500,231841513,1113,1113,1113,1113,0
20240510,164400,231841513,1113,1113,1113,1113,0
20240510,164300,231841513,1113,1113,1113,1113,0
20240510,164200,231841513,1113,1113,1113,1113,0
20240510,164100,231841513,1113,1113,1113,1113,0
20240510,164000,231841513,1113,1113,1113,1113,0
20240510,163900,231841513,1113,1113,1113,1113,0
20240510,163800,231841513,1113,1113,1113,1113,0
20240510,163700,231841513,1113,1113,1113,1113,0
20240510,163600,231841513,1113,1113,1113,1113,0
20240510,163500,231841513,1113,1113,1113,1113,0
20240510,163400,231841513,1113,1113,1113,1113,0
20240510,163300,231841513,1113,1113,1113,1113,0
20240510,163200,231841513,1113,1113,1113,1113,0
20240510,163100,231841513,1113,1113,1113,1113,0
20240510,163000,231841513,1113,1113,1113,1113,0
20240510,162900,231841513,1113,1113,1113,1113,0
20240510,162800,231841513,1113,1113,1113,1113,0
20240510,162700,231841513,1113,1113,1113,1113,0
20240510,162600,231841513,1113,1113,1113,1113,0
20240510,162500,231841513,1113,1113,1113,1113,0
20240510,162400,231841513,1113,1113,1113,1113,0
20240510,162300,231841513,1113,1113,1113,1113,0
20240510,162200,231841513,1113,1113,1113,1113,0
20240510,162100,231841513,1113,1113,1113,1113,0
20240510,162000,231841513,1113,1113,1113,1113,0
20240510,161900,231841513,1113,1113,1113,1113,0
20240510,161800,231841513,1113,1113,1113,1113,2458
20240510,161700,231841513,1113,1113,1113,1113,0
20240510,161600,231841513,1113,1113,1113,1113,0
20240510,161500,231841513,1113,1113,1113,1113,0
20240510,161400,231841513,1113,1113,1113,1113,0
20240510,161300,231841513,1113,1113,1113,1113,0
20240510,161200,231841513,1113,1113,1113,1113,0
20240510,161100,231841513,1113,1113,1113,1113,0
20240510,161000,231841513,1113,1113,1113,1113,0
20240510,160900,231841513,1113,1113,1113,1113,0
20240510,160800,231841513,1113,1113,1113,1113,0
20240510,160700,231841513,1113,1113,1113,1113,0
20240510,160600,231841513,1113,1113,1113,1113,0
20240510,160500,231841513,1113,1113,1113,1113,0
20240510,160400,231841513,1113,1113,1113,1113,0
20240510,160300,231841513,1113,1113,1113,1113,0
20240510,160200,231841513,1113,1113,1113,1113,0
20240510,160100,231841513,1113,1113,1113,1113,0
20240510,160000,231841513,1113,1113,1113,1113,0
20240510,155900,231841513,1113,1113,1113,1113,0
20240510,155800,231841513,1113,1113,1113,1113,0
20240510,155700,231841513,1113,1113,1113,1113,0
20240510,155600,231841513,1113,1113,1113,1113,0
20240510,155500,231841513,1113,1113,1113,1113,0
20240510,155400,231841513,1113,1113,1113,1113,0
20240510,155300,231841513,1113,1113,1113,1113,0
20240510,155200,231841513,1113,1113,1113,1113,0
20240510,155100,231841513,1113,1113,1113,1113,0
20240510,155000,231841513,1113,1113,1113,1113,0
20240510,154900,231841513,1113,1113,1113,1113,0
20240510,154800,231841513,1113,1113,1113,1113,2458
20240510,154700,231841513,1113,1113,1113,1113,0
20240510,154600,231841513,1113,1113,1113,1113,0
20240510,154500,231841513,1113,1113,1113,1113,0
20240510,154400,231841513,1113,1113,1113,1113,0
20240510,154300,231841513,1113,1113,1113,1113,0
20240510,154200,231841513,1113,1113,1113,1113,0
20240510,154100,231841513,1113,1113,1113,1113,0
20240510,154000,231841513,1113,1113,1113,1113,0
20240510,153900,231841513,1113,1113,1113,1113,0
20240510,153800,231841513,1113,1113,1113,1113,0
20240510,153700,231841513,1113,1113,1113,1113,0
20240510,153600,231841513,1113,1113,1113,1113,0
20240510,153500,231841513,1113,1113,1113,1113,0
20240510,153400,231841513,1113,1113,1113,1113,0
20240510,153300,231841513,1113,1113,1113,1113,0
20240510,153200,231841513,1113,1113,1113,1113,0
20240510,153100,231841513,1113,1113,1113,1113,0
20240510,153000,231841513,1113,1113,1113,1113,2458
20240510,152900,229105759,1103,1103,1103,1103,0
20240510,152800,229105759,1103,1103,1103,1103,0
20240510,152700,229105759,1103,1103,1103,1103,0
20240510,152600,229105759,1103,1103,1103,1103,0
20240510,152500,229105759,1103,1103,1103,1103,0
20240510,152400,229105759,1103,1103,1103,1103,0
20240510,152300,229105759,1103,1103,1103,1103,0
20240510,152200,229105759,1103,1103,1103,1103,0
20240510,152100,229105759,1103,1103,1103,1103,0
20240510,152000,229105759,1103,1103,1103,1103,0
20240510,151900,229105759,1103,1107,1107,1103,6007
20240510,151800,222472260,1110,1110,1110,1110,70
20240510,151700,222394560,1110,1110,1110,1110,631
20240510,151600,221694150,1110,1110,1110,1110,7
20240510,151500,221686380,1110,1111,1111,1106,4009
20240510,151400,217250373,1111,1111,1111,1111,2
20240510,151300,217248151,1111,1111,1111,1111,6
20240510,151200,217241485,1111,1111,1111,1111,107
20240510,151100,217122608,1111,1111,1111,1111,454
20240510,151000,216618214,1111,1113,1113,1111,6
20240510,150900,216611544,1113,1113,1113,1113,7
20240510,150800,216603753,1113,1113,1113,1113,5
20240510,150700,216598188,1113,1113,1113,1113,5
20240510,150600,216592623,1113,1113,1113,1113,7
20240510,150500,216584832,1113,1113,1113,1107,404
20240510,150400,216137383,1113,1113,1113,1108,299
20240510,150300,215806061,1113,1113,1113,1113,5
20240510,150200,215800496,1113,1113,1113,1113,14
20240510,150100,215784914,1113,1113,1113,1113,7
20240510,150000,215777123,1113,1113,1113,1113,5
20240510,145900,215771558,1113,1113,1113,1113,0
20240510,145800,215771558,1113,1113,1113,1113,0
20240510,145700,215771558,1113,1113,1113,1113,0
20240510,145600,215771558,1113,1113,1113,1113,1
20240510,145500,215770445,1109,1109,1109,1109,0
20240510,145400,215770445,1109,1109,1109,1109,334
20240510,145300,215400039,1110,1110,1110,1110,0
20240510,145200,215400039,1110,1110,1110,1110,331
20240510,145100,215032629,1110,1110,1110,1110,109
20240510,145000,214911639,1110,1110,1110,1110,1
20240510,144900,214910529,1110,1110,1110,1110,292
20240510,144800,214586409,1110,1110,1110,1110,0
20240510,144700,214586409,1110,1110,1110,1110,6
20240510,144600,214579749,1110,1110,1110,1110,0
20240510,144500,214579749,1110,1110,1110,1110,0
20240510,144400,214579749,1110,1110,1110,1110,0
20240510,144300,214579749,1110,1110,1110,1110,1214
20240510,144200,213232209,1111,1111,1111,1111,1993
20240510,144100,211017986,1112,1113,1113,1112,229
20240510,144000,210763336,1113,1113,1113,1113,0
20240510,143900,210763336,1113,1113,1113,1113,0
20240510,143800,210763336,1113,1113,1113,1113,0
20240510,143700,210763336,1113,1113,1113,1113,43
20240510,143600,210715477,1112,1112,1112,1112,0
20240510,143500,210715477,1112,1112,1112,1112,0
20240510,143400,210715477,1112,1112,1112,1112,0
20240510,143300,210715477,1112,1112,1112,1112,0
20240510,143200,210715477,1112,1112,1112,1112,0
20240510,143100,210715477,1112,1112,1112,1112,199
20240510,143000,210494189,1113,1113,1113,1113,238
20240510,142900,210229295,1114,1114,1114,1114,1979
20240510,142800,208024689,1114,1114,1114,1114,0
20240510,142700,208024689,1114,1114,1114,1114,0
20240510,142600,208024689,1114,1114,1114,1114,0
20240510,142500,208024689,1114,1114,1114,1114,0
20240510,142400,208024689,1114,1114,1114,1114,92
20240510,142300,207922201,1114,1114,1114,1114,17
20240510,142200,207903263,1114,1114,1114,1114,0
20240510,142100,207903263,1114,1114,1114,1114,0
20240510,142000,207903263,1114,1114,1114,1114,0
20240510,141900,207903263,1114,1114,1114,1114,0
20240510,141800,207903263,1114,1114,1114,1114,500
20240510,141700,207346263,1114,1114,1114,1114,0
20240510,141600,207346263,1114,1114,1114,1114,0
20240510,141500,207346263,1114,1114,1114,1114,0
20240510,141400,207346263,1114,1114,1114,1114,109
20240510,141300,207224837,1114,1114,1114,1114,300
20240510,141200,206890637,1114,1114,1114,1114,1
20240510,141100,206889523,1114,1114,1114,1114,93
20240510,141000,206785921,1114,1114,1114,1114,0
20240510,140900,206785921,1114,1114,1114,1114,0
20240510,140800,206785921,1114,1114,1114,1114,0
20240510,140700,206785921,1114,1114,1114,1114,0
20240510,140600,206785921,1114,1114,1114,1114,0
20240510,140500,206785921,1114,1114,1114,1114,0
20240510,140400,206785921,1114,1114,1114,1114,2455
20240510,140300,204051051,1114,1114,1114,1114,0
20240510,140200,204051051,1114,1114,1114,1114,1561
20240510,140100,202312097,1114,1112,1114,1112,2242
20240510,140000,199815901,1112,1113,1113,1112,927
20240510,135900,198784584,1113,1113,1113,1113,261
20240510,135800,198494091,1113,1114,1114,1113,857
20240510,135700,197540192,1115,1115,1115,1115,0
20240510,135600,197540192,1115,1115,1115,1115,0
20240510,135500,197540192,1115,1115,1115,1115,0
20240510,135400,197540192,1115,1115,1115,1115,0
20240510,135300,197540192,1115,1115,1115,1115,0
20240510,135200,197540192,1115,1115,1115,1115,167
20240510,135100,197353987,1116,1116,1116,1116,0
20240510,135000,197353987,1116,1116,1116,1116,0
20240510,134900,197353987,1116,1116,1116,1116,0
20240510,134800,197353987,1116,1116,1116,1116,0
20240510,134700,197353987,1116,1116,1116,1116,0
20240510,134600,197353987,1116,1116,1116,1116,0
20240510,134500,197353987,1116,1116,1116,1116,20
20240510,134400,197331667,1116,1116,1116,1116,0
20240510,134300,197331667,1116,1116,1116,1116,0
20240510,134200,197331667,1116,1116,1116,1116,68
20240510,134100,197255779,1115,1115,1115,1115,0
20240510,134000,197255779,1115,1115,1115,1115,235
20240510,133900,196993754,1115,1115,1115,1115,699
20240510,133800,196214369,1115,1115,1115,1115,0
20240510,133700,196214369,1115,1115,1115,1115,0
20240510,133600,196214369,1115,1115,1115,1115,0
20240510,133500,196214369,1115,1115,1115,1115,110
20240510,133400,196091719,1114,1114,1114,1114,0
20240510,133300,196091719,1114,1114,1114,1114,0
20240510,133200,196091719,1114,1114,1114,1114,0
20240510,133100,196091719,1114,1114,1114,1114,0
20240510,133000,196091719,1114,1114,1114,1114,0
20240510,132900,196091719,1114,1114,1114,1114,340
20240510,132800,195712959,1114,1114,1114,1114,261
20240510,132700,195422205,1113,1113,1113,1113,144
20240510,132600,195261933,1112,1112,1112,1112,0
20240510,132500,195261933,1112,1112,1112,1112,0
20240510,132400,195261933,1112,1112,1112,1112,0
20240510,132300,195261933,1112,1113,1113,1112,91
20240510,132200,195160651,1112,1112,1112,1112,0
20240510,132100,195160651,1112,1112,1112,1112,52
20240510,132000,195102827,1110,1110,1110,1110,0
20240510,131900,195102827,1110,1110,1110,1110,0
20240510,131800,195102827,1110,1110,1110,1110,0
20240510,131700,195102827,1110,1114,1114,1110,4500
20240510,131600,190098250,1115,1115,1115,1115,0
20240510,131500,190098250,1115,1115,1115,1115,0
20240510,131400,190098250,1115,1115,1115,1115,0
20240510,131300,190098250,1115,1114,1115,1114,1731
20240510,131200,188169361,1114,1114,1114,1114,0
20240510,131100,188169361,1114,1114,1114,1114,143
20240510,131000,188010059,1115,1115,1115,1115,0
20240510,130900,188010059,1115,1115,1115,1115,0
20240510,130800,188010059,1115,1115,1115,1115,1
20240510,130700,188008944,1115,1115,1115,1115,0
20240510,130600,188008944,1115,1115,1115,1115,0
20240510,130500,188008944,1115,1115,1115,1115,550
20240510,130400,187395694,1117,1117,1117,1117,9
20240510,130300,187385641,1117,1117,1117,1117,5
20240510,130200,187380056,1115,1115,1115,1115,16
20240510,130100,187362216,1116,1116,1116,1116,0
20240510,130000,187362216,1116,1116,1116,1116,0
20240510,125900,187362216,1116,1116,1116,1116,0
20240510,125800,187362216,1116,1116,1116,1116,499
20240510,125700,186805332,1116,1116,1116,1116,0
20240510,125600,186805332,1116,1116,1116,1116,52
20240510,125500,186747300,1116,1116,1116,1116,527
20240510,125400,186159168,1115,1115,1115,1115,0
20240510,125300,186159168,1115,1115,1115,1115,52
20240510,125200,186101188,1115,1115,1115,1115,0
20240510,125100,186101188,1115,1115,1115,1115,0
20240510,125000,186101188,1115,1115,1115,1115,0
20240510,124900,186101188,1115,1115,1115,1115,0
20240510,124800,186101188,1115,1115,1115,1115,0
20240510,124700,186101188,1115,1115,1115,1115,0
20240510,124600,186101188,1115,1115,1115,1115,0
20240510,124500,186101188,1115,1115,1115,1115,0
20240510,124400,186101188,1115,1115,1115,1115,0
20240510,124300,186101188,1115,1115,1115,1115,0
20240510,124200,186101188,1115,1115,1115,1115,0
20240510,124100,186101188,1115,1117,1117,1115,484
20240510,124000,185561451,1117,1117,1117,1117,0
20240510,123900,185561451,1117,1117,1117,1117,52
20240510,123800,185503367,1117,1117,1117,1117,0
20240510,123700,185503367,1117,1117,1117,1117,0
20240510,123600,185503367,1117,1117,1117,1117,0
20240510,123500,185503367,1117,1117,1117,1117,0
20240510,123400,185503367,1117,1117,1117,1117,0
20240510,123300,185503367,1117,1117,1117,1117,0
20240510,123200,185503367,1117,1117,1117,1117,0
20240510,123100,185503367,1117,1117,1117,1117,52
20240510,123000,185445283,1117,1117,1117,1117,0
20240510,122900,185445283,1117,1117,1117,1117,0
20240510,122800,185445283,1117,1117,1117,1117,0
20240510,122700,185445283,1117,1117,1117,1117,0
20240510,122600,185445283,1117,1117,1117,1117,53
20240510,122500,185386082,1117,1117,1117,1117,0
20240510,122400,185386082,1117,1117,1117,1117,52
20240510,122300,185327998,1117,1117,1117,1117,1
20240510,122200,185326881,1117,1117,1117,1117,0
20240510,122100,185326881,1117,1118,1118,1117,123
20240510,122000,185189487,1117,1117,1117,1117,0
20240510,121900,185189487,1117,1117,1117,1117,0
20240510,121800,185189487,1117,1117,1117,1117,0
20240510,121700,185189487,1117,1117,1117,1117,0
20240510,121600,185189487,1117,1117,1117,1117,53
20240510,121500,185130286,1118,1118,1118,1118,0
20240510,121400,185130286,1118,1118,1118,1118,0
20240510,121300,185130286,1118,1118,1118,1118,27
20240510,121200,185100100,1118,1118,1118,1118,0
20240510,121100,185100100,1118,1118,1118,1118,25
20240510,121000,185072150,1119,1119,1119,1119,0
20240510,120900,185072150,1119,1119,1119,1119,0
20240510,120800,185072150,1119,1119,1119,1119,0
20240510,120700,185072150,1119,1119,1119,1119,0
20240510,120600,185072150,1119,1119,1119,1119,0
20240510,120500,185072150,1119,1119,1119,1119,200
20240510,120400,184848350,1121,1114,1122,1114,1335
20240510,120300,183355077,1114,1114,1114,1114,0
20240510,120200,183355077,1114,1114,1114,1114,0
20240510,120100,183355077,1114,1114,1114,1114,0
20240510,120000,183355077,1114,1114,1114,1114,0
20240510,115900,183355077,1114,1114,1114,1114,69
20240510,115800,183278211,1114,1114,1114,1114,0
20240510,115700,183278211,1114,1114,1114,1114,0
20240510,115600,183278211,1114,1113,1114,1113,252
20240510,115500,182997535,1114,1114,1114,1114,0
20240510,115400,182997535,1114,1114,1114,1114,0
20240510,115300,182997535,1114,1114,1114,1114,19
20240510,115200,182976369,1115,1115,1115,1115,0
20240510,115100,182976369,1115,1115,1115,1115,0
20240510,115000,182976369,1115,1115,1115,1115,0
20240510,114900,182976369,1115,1115,1115,1115,3
20240510,114800,182973024,1115,1115,1115,1115,0
20240510,114700,182973024,1115,1115,1115,1115,10
20240510,114600,182961874,1113,1113,1113,1113,0
20240510,114500,182961874,1113,1113,1113,1113,0
20240510,114400,182961874,1113,1113,1113,1113,0
20240510,114300,182961874,1113,1113,1113,1113,0
20240510,114200,182961874,1113,1116,1116,1113,3046
20240510,114100,179569567,1117,1117,1117,1117,14
20240510,114000,179553929,1116,1116,1116,1116,0
20240510,113900,179553929,1116,1116,1116,1116,452
20240510,113800,179049497,1116,1116,1116,1116,0
20240510,113700,179049497,1116,1116,1116,1116,3
20240510,113600,179046149,1115,1115,1115,1115,0
20240510,113500,179046149,1115,1115,1115,1115,388
20240510,113400,178613529,1114,1114,1114,1114,0
20240510,113300,178613529,1114,1114,1114,1114,0
20240510,113200,178613529,1114,1114,1114,1114,0
20240510,113100,178613529,1114,1114,1114,1114,52
20240510,113000,178555601,1116,1116,1116,1116,0
20240510,112900,178555601,1116,1116,1116,1116,0
20240510,112800,178555601,1116,1116,1116,1116,0
20240510,112700,178555601,1116,1116,1116,1116,3
20240510,112600,178552253,1115,1115,1115,1115,0
20240510,112500,178552253,1115,1115,1115,1115,60
20240510,112400,178485353,1115,1115,1115,1115,2000
20240510,112300,176255353,1114,1114,1114,1114,0
20240510,112200,176255353,1114,1114,1114,1114,0
20240510,112100,176255353,1114,1114,1114,1114,52
20240510,112000,176197425,1114,1114,1114,1114,0
20240510,111900,176197425,1114,1114,1114,1114,53
20240510,111800,176138383,1114,1114,1114,1114,0
20240510,111700,176138383,1114,1114,1114,1114,1
20240510,111600,176137269,1115,1115,1115,1115,12
20240510,111500,176123889,1114,1114,1114,1114,0
20240510,111400,176123889,1114,1113,1114,1113,729
20240510,111300,175311787,1112,1112,1112,1112,0
20240510,111200,175311787,1112,1112,1112,1112,0
20240510,111100,175311787,1112,1112,1112,1112,0
20240510,111000,175311787,1112,1114,1114,1112,500
20240510,110900,174755177,1114,1114,1114,1114,58
20240510,110800,174690565,1114,1114,1114,1114,53
20240510,110700,174631523,1114,1114,1114,1114,0
20240510,110600,174631523,1114,1114,1114,1114,48
20240510,110500,174578051,1114,1114,1114,1114,0
20240510,110400,174578051,1114,1114,1114,1114,1
20240510,110300,174576937,1114,1114,1114,1114,105
20240510,110200,174459967,1113,1113,1113,1113,0
20240510,110100,174459967,1113,1113,1113,1113,0
20240510,110000,174459967,1113,1115,1115,1113,519
20240510,105900,173881546,1115,1115,1115,1115,0
20240510,105800,173881546,1115,1115,1115,1115,0
20240510,105700,173881546,1115,1115,1115,1115,1
20240510,105600,173880431,1113,1113,1113,1113,0
20240510,105500,173880431,1113,1113,1113,1113,1000
20240510,105400,172767431,1113,1114,1114,1113,500
20240510,105300,172210789,1114,1114,1114,1114,0
20240510,105200,172210789,1114,1114,1114,1114,0
20240510,105100,172210789,1114,1114,1114,1114,52
20240510,105000,172152861,1114,1114,1114,1114,0
20240510,104900,172152861,1114,1114,1114,1114,1
20240510,104800,172151747,1114,1114,1114,1114,0
20240510,104700,172151747,1114,1114,1114,1114,0
20240510,104600,172151747,1114,1114,1114,1114,104
20240510,104500,172035891,1114,1114,1114,1114,0
20240510,104400,172035891,1114,1114,1114,1114,380
20240510,104300,171612571,1114,1114,1114,1114,0
20240510,104200,171612571,1114,1114,1114,1114,5
20240510,104100,171607001,1114,1114,1114,1114,0
20240510,104000,171607001,1114,1114,1114,1114,0
20240510,103900,171607001,1114,1114,1114,1114,0
20240510,103800,171607001,1114,1114,1114,1114,0
20240510,103700,171607001,1114,1114,1114,1114,0
20240510,103600,171607001,1114,1114,1114,1114,2
20240510,103500,171604773,1112,1112,1112,1112,0
20240510,103400,171604773,1112,1112,1112,1112,0
20240510,103300,171604773,1112,1113,1113,1112,170
20240510,103200,171415680,1113,1113,1113,1113,161
20240510,103100,171236487,1113,1113,1113,1113,0
20240510,103000,171236487,1113,1113,1113,1113,459
20240510,102900,170725620,1113,1113,1113,1113,0
20240510,102800,170725620,1113,1113,1113,1113,0
20240510,102700,170725620,1113,1113,1113,1113,0
20240510,102600,170725620,1113,1113,1113,1113,680
20240510,102500,169968780,1112,1112,1112,1112,0
20240510,102400,169968780,1112,1113,1113,1112,933
20240510,102300,168931261,1113,1115,1115,1112,1144
20240510,102200,167657735,1116,1116,1116,1116,0
20240510,102100,167657735,1116,1116,1116,1116,269
20240510,102000,167357531,1115,1115,1115,1115,0
20240510,101900,167357531,1115,1116,1116,1115,519
20240510,101800,166778336,1117,1117,1117,1117,3
20240510,101700,166774985,1117,1117,1117,1117,60
20240510,101600,166707965,1117,1117,1117,1117,500
20240510,101500,166149465,1118,1118,1118,1118,800
20240510,101400,165255065,1118,1118,1118,1118,1
20240510,101300,165253947,1115,1117,1117,1115,9843
20240510,101200,154266232,1119,1118,1119,1118,1001
20240510,101100,153147113,1117,1118,1118,1117,1000
20240510,101000,152030051,1118,1118,1118,1118,8
20240510,100900,152021107,1119,1119,1119,1119,0
20240510,100800,152021107,1119,1119,1119,1119,0
20240510,100700,152021107,1119,1119,1119,1119,30
20240510,100600,151987537,1119,1119,1119,1119,9
20240510,100500,151977466,1121,1121,1121,1121,0
20240510,100400,151977466,1121,1121,1121,1121,0
20240510,100300,151977466,1121,1121,1121,1121,0
20240510,100200,151977466,1121,1121,1121,1121,0
20240510,100100,151977466,1121,1117,1121,1117,871
20240510,100000,151004555,1117,1117,1117,1117,2055
20240510,095900,148709120,1118,1120,1120,1118,4274
20240510,095800,143925557,1122,1122,1122,1122,0
20240510,095700,143925557,1122,1122,1122,1122,366
20240510,095600,143514905,1124,1124,1124,1124,0
20240510,095500,143514905,1124,1124,1124,1124,310
20240510,095400,143166465,1124,1124,1124,1124,5
20240510,095300,143160845,1124,1124,1124,1124,1
20240510,095200,143159721,1123,1123,1123,1123,134
20240510,095100,143009239,1123,1123,1123,1123,306
20240510,095000,142665601,1123,1123,1123,1123,1
20240510,094900,142664478,1122,1122,1122,1122,564
20240510,094800,142031670,1122,1122,1122,1122,1
20240510,094700,142030548,1122,1122,1122,1122,500
20240510,094600,141469548,1122,1122,1122,1122,0
20240510,094500,141469548,1122,1122,1122,1122,3
20240510,094400,141466182,1120,1120,1120,1120,1256
20240510,094300,140059462,1123,1123,1123,1123,0
20240510,094200,140059462,1123,1123,1123,1123,0
20240510,094100,140059462,1123,1123,1123,1123,0
20240510,094000,140059462,1123,1123,1123,1123,0
20240510,093900,140059462,1123,1123,1123,1123,1
20240510,093800,140058339,1120,1118,1120,1118,218
20240510,093700,139814286,1119,1119,1119,1119,2380
20240510,093600,137151066,1119,1120,1120,1119,39
20240510,093500,137107391,1120,1120,1120,1120,312
20240510,093400,136757951,1120,1119,1120,1119,104
20240510,093300,136641475,1119,1119,1119,1119,119
20240510,093200,136508314,1124,1124,1124,1124,0
20240510,093100,136508314,1124,1124,1124,1124,0
20240510,093000,136508314,1124,1124,1124,1124,0
20240510,092900,136508314,1124,1120,1124,1119,3296
20240510,092800,132819746,1120,1120,1120,1120,40
20240510,092700,132774946,1120,1120,1120,1120,1163
20240510,092600,131472386,1126,1126,1126,1126,0
20240510,092500,131472386,1126,1126,1126,1126,0
20240510,092400,131472386,1126,1126,1126,1126,1
20240510,092300,131471260,1120,1120,1120,1120,57
20240510,092200,131407420,1120,1120,1120,1120,1000
20240510,092100,130287420,1126,1126,1126,1126,2
20240510,092000,130285168,1120,1120,1120,1120,85
20240510,091900,130189968,1126,1126,1126,1126,1
20240510,091800,130188842,1119,1120,1120,1119,3350
20240510,091700,126436906,1126,1123,1126,1123,2480
20240510,091600,123651863,1123,1120,1123,1120,81
20240510,091500,123561140,1123,1123,1123,1123,1
20240510,091400,123560017,1119,1122,1123,1119,3147
20240510,091300,120037860,1123,1123,1123,1123,0
20240510,091200,120037860,1123,1120,1123,1117,3885
20240510,091100,115693538,1120,1135,1135,1120,9586
20240510,091000,104922876,1135,1137,1137,1135,12
20240510,090900,104909234,1137,1130,1137,1125,117
20240510,090800,104777097,1130,1138,1138,1130,2283
20240510,090700,102188991,1138,1132,1138,1131,4103
20240510,090600,97540768,1132,1128,1132,1128,1440
20240510,090500,95914777,1121,1123,1126,1119,8402
20240510,090400,86482673,1123,1142,1159,1120,27035
20240510,090300,55912941,1164,1194,1194,1141,18787
20240510,090200,34041470,1194,1199,1199,1176,26562
20240510,090100,2211390,1199,1199,1199,1199,0
20240510,090000,2211390,1199,1132,1199,1132,1917