KissMeData/084440/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195300,25306901,1200,1200,1200,1200,96
20240510,195200,25306901,1200,1200,1200,1200,0
20240510,195100,25306901,1200,1200,1200,1200,0
20240510,195000,25306901,1200,1200,1200,1200,0
20240510,194900,25306901,1200,1200,1200,1200,0
20240510,194800,25306901,1200,1200,1200,1200,0
20240510,194700,25306901,1200,1200,1200,1200,0
20240510,194600,25306901,1200,1200,1200,1200,0
20240510,194500,25306901,1200,1200,1200,1200,0
20240510,194400,25306901,1200,1200,1200,1200,0
20240510,194300,25306901,1200,1200,1200,1200,0
20240510,194200,25306901,1200,1200,1200,1200,0
20240510,194100,25306901,1200,1200,1200,1200,0
20240510,194000,25306901,1200,1200,1200,1200,0
20240510,193900,25306901,1200,1200,1200,1200,0
20240510,193800,25306901,1200,1200,1200,1200,0
20240510,193700,25306901,1200,1200,1200,1200,0
20240510,193600,25306901,1200,1200,1200,1200,0
20240510,193500,25306901,1200,1200,1200,1200,0
20240510,193400,25306901,1200,1200,1200,1200,0
20240510,193300,25306901,1200,1200,1200,1200,0
20240510,193200,25306901,1200,1200,1200,1200,0
20240510,193100,25306901,1200,1200,1200,1200,0
20240510,193000,25306901,1200,1200,1200,1200,0
20240510,192900,25306901,1200,1200,1200,1200,0
20240510,192800,25306901,1200,1200,1200,1200,0
20240510,192700,25306901,1200,1200,1200,1200,0
20240510,192600,25306901,1200,1200,1200,1200,0
20240510,192500,25306901,1200,1200,1200,1200,0
20240510,192400,25306901,1200,1200,1200,1200,0
20240510,192300,25306901,1200,1200,1200,1200,96
20240510,192200,25306901,1200,1200,1200,1200,0
20240510,192100,25306901,1200,1200,1200,1200,0
20240510,192000,25306901,1200,1200,1200,1200,0
20240510,191900,25306901,1200,1200,1200,1200,0
20240510,191800,25306901,1200,1200,1200,1200,0
20240510,191700,25306901,1200,1200,1200,1200,0
20240510,191600,25306901,1200,1200,1200,1200,0
20240510,191500,25306901,1200,1200,1200,1200,0
20240510,191400,25306901,1200,1200,1200,1200,0
20240510,191300,25306901,1200,1200,1200,1200,0
20240510,191200,25306901,1200,1200,1200,1200,0
20240510,191100,25306901,1200,1200,1200,1200,0
20240510,191000,25306901,1200,1200,1200,1200,0
20240510,190900,25306901,1200,1200,1200,1200,0
20240510,190800,25306901,1200,1200,1200,1200,0
20240510,190700,25306901,1200,1200,1200,1200,0
20240510,190600,25306901,1200,1200,1200,1200,0
20240510,190500,25306901,1200,1200,1200,1200,0
20240510,190400,25306901,1200,1200,1200,1200,0
20240510,190300,25306901,1200,1200,1200,1200,0
20240510,190200,25306901,1200,1200,1200,1200,0
20240510,190100,25306901,1200,1200,1200,1200,0
20240510,190000,25306901,1200,1200,1200,1200,0
20240510,185900,25306901,1200,1200,1200,1200,0
20240510,185800,25306901,1200,1200,1200,1200,0
20240510,185700,25306901,1200,1200,1200,1200,0
20240510,185600,25306901,1200,1200,1200,1200,0
20240510,185500,25306901,1200,1200,1200,1200,0
20240510,185400,25306901,1200,1200,1200,1200,0
20240510,185300,25306901,1200,1200,1200,1200,96
20240510,185200,25306901,1200,1200,1200,1200,0
20240510,185100,25306901,1200,1200,1200,1200,0
20240510,185000,25306901,1200,1200,1200,1200,0
20240510,184900,25306901,1200,1200,1200,1200,0
20240510,184800,25306901,1200,1200,1200,1200,0
20240510,184700,25306901,1200,1200,1200,1200,0
20240510,184600,25306901,1200,1200,1200,1200,0
20240510,184500,25306901,1200,1200,1200,1200,0
20240510,184400,25306901,1200,1200,1200,1200,0
20240510,184300,25306901,1200,1200,1200,1200,0
20240510,184200,25306901,1200,1200,1200,1200,0
20240510,184100,25306901,1200,1200,1200,1200,0
20240510,184000,25306901,1200,1200,1200,1200,0
20240510,183900,25306901,1200,1200,1200,1200,0
20240510,183800,25306901,1200,1200,1200,1200,0
20240510,183700,25306901,1200,1200,1200,1200,0
20240510,183600,25306901,1200,1200,1200,1200,0
20240510,183500,25306901,1200,1200,1200,1200,0
20240510,183400,25306901,1200,1200,1200,1200,0
20240510,183300,25306901,1200,1200,1200,1200,0
20240510,183200,25306901,1200,1200,1200,1200,0
20240510,183100,25306901,1200,1200,1200,1200,0
20240510,183000,25306901,1200,1200,1200,1200,0
20240510,182900,25306901,1200,1200,1200,1200,0
20240510,182800,25306901,1200,1200,1200,1200,0
20240510,182700,25306901,1200,1200,1200,1200,0
20240510,182600,25306901,1200,1200,1200,1200,0
20240510,182500,25306901,1200,1200,1200,1200,0
20240510,182400,25306901,1200,1200,1200,1200,0
20240510,182300,25306901,1200,1200,1200,1200,96
20240510,182200,25306901,1200,1200,1200,1200,0
20240510,182100,25306901,1200,1200,1200,1200,0
20240510,182000,25306901,1200,1200,1200,1200,0
20240510,181900,25306901,1200,1200,1200,1200,0
20240510,181800,25306901,1200,1200,1200,1200,0
20240510,181700,25306901,1200,1200,1200,1200,0
20240510,181600,25306901,1200,1200,1200,1200,0
20240510,181500,25306901,1200,1200,1200,1200,0
20240510,181400,25306901,1200,1200,1200,1200,0
20240510,181300,25306901,1200,1200,1200,1200,0
20240510,181200,25306901,1200,1200,1200,1200,0
20240510,181100,25306901,1200,1200,1200,1200,0
20240510,181000,25306901,1200,1200,1200,1200,0
20240510,180900,25306901,1200,1200,1200,1200,0
20240510,180800,25306901,1200,1200,1200,1200,0
20240510,180700,25306901,1200,1200,1200,1200,0
20240510,180600,25306901,1200,1200,1200,1200,0
20240510,180500,25306901,1200,1200,1200,1200,0
20240510,180400,25306901,1200,1200,1200,1200,0
20240510,180300,25306901,1200,1200,1200,1200,0
20240510,180200,25306901,1200,1200,1200,1200,0
20240510,180100,25306901,1200,1200,1200,1200,0
20240510,180000,25306901,1200,1200,1200,1200,0
20240510,175900,25306901,1200,1200,1200,1200,0
20240510,175800,25306901,1200,1200,1200,1200,0
20240510,175700,25306901,1200,1200,1200,1200,0
20240510,175600,25306901,1200,1200,1200,1200,0
20240510,175500,25306901,1200,1200,1200,1200,0
20240510,175400,25306901,1200,1200,1200,1200,0
20240510,175300,25306901,1200,1200,1200,1200,96
20240510,175200,25306901,1200,1200,1200,1200,0
20240510,175100,25306901,1200,1200,1200,1200,0
20240510,175000,25306901,1200,1200,1200,1200,0
20240510,174900,25306901,1200,1200,1200,1200,0
20240510,174800,25306901,1200,1200,1200,1200,0
20240510,174700,25306901,1200,1200,1200,1200,0
20240510,174600,25306901,1200,1200,1200,1200,0
20240510,174500,25306901,1200,1200,1200,1200,0
20240510,174400,25306901,1200,1200,1200,1200,0
20240510,174300,25306901,1200,1200,1200,1200,0
20240510,174200,25306901,1200,1200,1200,1200,0
20240510,174100,25306901,1200,1200,1200,1200,0
20240510,174000,25306901,1200,1200,1200,1200,0
20240510,173900,25306901,1200,1200,1200,1200,0
20240510,173800,25306901,1200,1200,1200,1200,0
20240510,173700,25306901,1200,1200,1200,1200,0
20240510,173600,25306901,1200,1200,1200,1200,0
20240510,173500,25306901,1200,1200,1200,1200,0
20240510,173400,25306901,1200,1200,1200,1200,0
20240510,173300,25306901,1200,1200,1200,1200,0
20240510,173200,25306901,1200,1200,1200,1200,0
20240510,173100,25306901,1200,1200,1200,1200,0
20240510,173000,25306901,1200,1200,1200,1200,0
20240510,172900,25306901,1200,1200,1200,1200,0
20240510,172800,25306901,1200,1200,1200,1200,0
20240510,172700,25306901,1200,1200,1200,1200,0
20240510,172600,25306901,1200,1200,1200,1200,0
20240510,172500,25306901,1200,1200,1200,1200,0
20240510,172400,25306901,1200,1200,1200,1200,0
20240510,172300,25306901,1200,1200,1200,1200,96
20240510,172200,25306901,1200,1200,1200,1200,0
20240510,172100,25306901,1200,1200,1200,1200,0
20240510,172000,25306901,1200,1200,1200,1200,0
20240510,171900,25306901,1200,1200,1200,1200,0
20240510,171800,25306901,1200,1200,1200,1200,0
20240510,171700,25306901,1200,1200,1200,1200,0
20240510,171600,25306901,1200,1200,1200,1200,0
20240510,171500,25306901,1200,1200,1200,1200,0
20240510,171400,25306901,1200,1200,1200,1200,0
20240510,171300,25306901,1200,1200,1200,1200,0
20240510,171200,25306901,1200,1200,1200,1200,0
20240510,171100,25306901,1200,1200,1200,1200,0
20240510,171000,25306901,1200,1200,1200,1200,0
20240510,170900,25306901,1200,1200,1200,1200,0
20240510,170800,25306901,1200,1200,1200,1200,0
20240510,170700,25306901,1200,1200,1200,1200,0
20240510,170600,25306901,1200,1200,1200,1200,0
20240510,170500,25306901,1200,1200,1200,1200,0
20240510,170400,25306901,1200,1200,1200,1200,0
20240510,170300,25306901,1200,1200,1200,1200,0
20240510,170200,25306901,1200,1200,1200,1200,0
20240510,170100,25306901,1200,1200,1200,1200,0
20240510,170000,25306901,1200,1200,1200,1200,0
20240510,165900,25306901,1200,1200,1200,1200,0
20240510,165800,25306901,1200,1200,1200,1200,0
20240510,165700,25306901,1200,1200,1200,1200,0
20240510,165600,25306901,1200,1200,1200,1200,0
20240510,165500,25306901,1200,1200,1200,1200,0
20240510,165400,25306901,1200,1200,1200,1200,0
20240510,165300,25306901,1200,1200,1200,1200,96
20240510,165200,25306901,1200,1200,1200,1200,0
20240510,165100,25306901,1200,1200,1200,1200,0
20240510,165000,25306901,1200,1200,1200,1200,0
20240510,164900,25306901,1200,1200,1200,1200,0
20240510,164800,25306901,1200,1200,1200,1200,0
20240510,164700,25306901,1200,1200,1200,1200,0
20240510,164600,25306901,1200,1200,1200,1200,0
20240510,164500,25306901,1200,1200,1200,1200,0
20240510,164400,25306901,1200,1200,1200,1200,0
20240510,164300,25306901,1200,1200,1200,1200,0
20240510,164200,25306901,1200,1200,1200,1200,0
20240510,164100,25306901,1200,1200,1200,1200,0
20240510,164000,25306901,1200,1200,1200,1200,0
20240510,163900,25306901,1200,1200,1200,1200,0
20240510,163800,25306901,1200,1200,1200,1200,0
20240510,163700,25306901,1200,1200,1200,1200,0
20240510,163600,25306901,1200,1200,1200,1200,0
20240510,163500,25306901,1200,1200,1200,1200,0
20240510,163400,25306901,1200,1200,1200,1200,0
20240510,163300,25306901,1200,1200,1200,1200,0
20240510,163200,25306901,1200,1200,1200,1200,0
20240510,163100,25306901,1200,1200,1200,1200,0
20240510,163000,25306901,1200,1200,1200,1200,0
20240510,162900,25306901,1200,1200,1200,1200,0
20240510,162800,25306901,1200,1200,1200,1200,0
20240510,162700,25306901,1200,1200,1200,1200,0
20240510,162600,25306901,1200,1200,1200,1200,0
20240510,162500,25306901,1200,1200,1200,1200,0
20240510,162400,25306901,1200,1200,1200,1200,0
20240510,162300,25306901,1200,1200,1200,1200,96
20240510,162200,25306901,1200,1200,1200,1200,0
20240510,162100,25306901,1200,1200,1200,1200,0
20240510,162000,25306901,1200,1200,1200,1200,0
20240510,161900,25306901,1200,1200,1200,1200,0
20240510,161800,25306901,1200,1200,1200,1200,0
20240510,161700,25306901,1200,1200,1200,1200,0
20240510,161600,25306901,1200,1200,1200,1200,0
20240510,161500,25306901,1200,1200,1200,1200,0
20240510,161400,25306901,1200,1200,1200,1200,0
20240510,161300,25306901,1200,1200,1200,1200,0
20240510,161200,25306901,1200,1200,1200,1200,0
20240510,161100,25306901,1200,1200,1200,1200,0
20240510,161000,25306901,1200,1200,1200,1200,0
20240510,160900,25306901,1200,1200,1200,1200,0
20240510,160800,25306901,1200,1200,1200,1200,0
20240510,160700,25306901,1200,1200,1200,1200,0
20240510,160600,25306901,1200,1200,1200,1200,0
20240510,160500,25306901,1200,1200,1200,1200,0
20240510,160400,25306901,1200,1200,1200,1200,0
20240510,160300,25306901,1200,1200,1200,1200,0
20240510,160200,25306901,1200,1200,1200,1200,0
20240510,160100,25306901,1200,1200,1200,1200,0
20240510,160000,25306901,1200,1200,1200,1200,0
20240510,155900,25306901,1200,1200,1200,1200,0
20240510,155800,25306901,1200,1200,1200,1200,0
20240510,155700,25306901,1200,1200,1200,1200,0
20240510,155600,25306901,1200,1200,1200,1200,0
20240510,155500,25306901,1200,1200,1200,1200,0
20240510,155400,25306901,1200,1200,1200,1200,0
20240510,155300,25306901,1200,1200,1200,1200,96
20240510,155200,25306901,1200,1200,1200,1200,0
20240510,155100,25306901,1200,1200,1200,1200,0
20240510,155000,25306901,1200,1200,1200,1200,0
20240510,154900,25306901,1200,1200,1200,1200,0
20240510,154800,25306901,1200,1200,1200,1200,0
20240510,154700,25306901,1200,1200,1200,1200,0
20240510,154600,25306901,1200,1200,1200,1200,0
20240510,154500,25306901,1200,1200,1200,1200,0
20240510,154400,25306901,1200,1200,1200,1200,0
20240510,154300,25306901,1200,1200,1200,1200,0
20240510,154200,25306901,1200,1200,1200,1200,0
20240510,154100,25306901,1200,1200,1200,1200,0
20240510,154000,25306901,1200,1200,1200,1200,0
20240510,153900,25306901,1200,1200,1200,1200,0
20240510,153800,25306901,1200,1200,1200,1200,0
20240510,153700,25306901,1200,1200,1200,1200,0
20240510,153600,25306901,1200,1200,1200,1200,0
20240510,153500,25306901,1200,1200,1200,1200,0
20240510,153400,25306901,1200,1200,1200,1200,0
20240510,153300,25306901,1200,1200,1200,1200,0
20240510,153200,25306901,1200,1200,1200,1200,0
20240510,153100,25306901,1200,1200,1200,1200,0
20240510,153000,25306901,1200,1200,1200,1200,96
20240510,152900,25191701,1198,1198,1198,1198,0
20240510,152800,25191701,1198,1198,1198,1198,0
20240510,152700,25191701,1198,1198,1198,1198,0
20240510,152600,25191701,1198,1198,1198,1198,0
20240510,152500,25191701,1198,1198,1198,1198,0
20240510,152400,25191701,1198,1198,1198,1198,0
20240510,152300,25191701,1198,1198,1198,1198,0
20240510,152200,25191701,1198,1198,1198,1198,0
20240510,152100,25191701,1198,1198,1198,1198,0
20240510,152000,25191701,1198,1198,1198,1198,0
20240510,151900,25191701,1198,1198,1198,1198,0
20240510,151800,25191701,1198,1198,1198,1198,0
20240510,151700,25191701,1198,1198,1198,1198,1
20240510,151600,25190503,1190,1190,1190,1190,0
20240510,151500,25190503,1190,1190,1190,1190,0
20240510,151400,25190503,1190,1190,1190,1190,0
20240510,151300,25190503,1190,1190,1190,1190,0
20240510,151200,25190503,1190,1190,1190,1190,0
20240510,151100,25190503,1190,1190,1190,1190,604
20240510,151000,24471743,1190,1190,1190,1190,0
20240510,150900,24471743,1190,1190,1190,1190,1
20240510,150800,24470553,1190,1190,1190,1190,0
20240510,150700,24470553,1190,1190,1190,1190,0
20240510,150600,24470553,1190,1190,1190,1190,0
20240510,150500,24470553,1190,1190,1190,1190,0
20240510,150400,24470553,1190,1190,1190,1190,0
20240510,150300,24470553,1190,1190,1190,1190,0
20240510,150200,24470553,1190,1190,1190,1190,0
20240510,150100,24470553,1190,1190,1190,1190,0
20240510,150000,24470553,1190,1190,1190,1190,0
20240510,145900,24470553,1190,1190,1190,1190,20
20240510,145800,24446753,1190,1190,1190,1190,0
20240510,145700,24446753,1190,1190,1190,1190,84
20240510,145600,24346793,1190,1190,1190,1190,0
20240510,145500,24346793,1190,1190,1190,1190,4
20240510,145400,24342033,1190,1190,1190,1190,0
20240510,145300,24342033,1190,1190,1190,1190,0
20240510,145200,24342033,1190,1190,1190,1190,0
20240510,145100,24342033,1190,1190,1190,1190,402
20240510,145000,23863653,1190,1190,1190,1190,19
20240510,144900,23841043,1198,1198,1198,1198,0
20240510,144800,23841043,1198,1198,1198,1198,0
20240510,144700,23841043,1198,1198,1198,1198,1
20240510,144600,23839845,1189,1189,1189,1189,0
20240510,144500,23839845,1189,1189,1189,1189,0
20240510,144400,23839845,1189,1189,1189,1189,0
20240510,144300,23839845,1189,1189,1189,1189,0
20240510,144200,23839845,1189,1189,1189,1189,0
20240510,144100,23839845,1189,1189,1189,1189,0
20240510,144000,23839845,1189,1189,1189,1189,1
20240510,143900,23838656,1190,1190,1190,1190,5
20240510,143800,23832706,1190,1190,1190,1190,1
20240510,143700,23831516,1190,1190,1190,1190,0
20240510,143600,23831516,1190,1190,1190,1190,22
20240510,143500,23805336,1189,1189,1189,1189,0
20240510,143400,23805336,1189,1189,1189,1189,3
20240510,143300,23801769,1189,1189,1189,1189,9
20240510,143200,23791068,1199,1199,1199,1199,0
20240510,143100,23791068,1199,1191,1199,1191,39
20240510,143000,23744611,1191,1191,1191,1191,19
20240510,142900,23721982,1200,1200,1200,1200,0
20240510,142800,23721982,1200,1200,1200,1200,0
20240510,142700,23721982,1200,1200,1200,1200,0
20240510,142600,23721982,1200,1200,1200,1200,0
20240510,142500,23721982,1200,1200,1200,1200,0
20240510,142400,23721982,1200,1200,1200,1200,0
20240510,142300,23721982,1200,1200,1200,1200,0
20240510,142200,23721982,1200,1200,1200,1200,0
20240510,142100,23721982,1200,1200,1200,1200,0
20240510,142000,23721982,1200,1200,1200,1200,0
20240510,141900,23721982,1200,1200,1200,1200,0
20240510,141800,23721982,1200,1200,1200,1200,0
20240510,141700,23721982,1200,1200,1200,1200,0
20240510,141600,23721982,1200,1200,1200,1200,0
20240510,141500,23721982,1200,1198,1200,1198,392
20240510,141400,23251662,1183,1183,1183,1183,0
20240510,141300,23251662,1183,1183,1183,1183,0
20240510,141200,23251662,1183,1183,1183,1183,0
20240510,141100,23251662,1183,1183,1183,1183,0
20240510,141000,23251662,1183,1183,1183,1183,0
20240510,140900,23251662,1183,1183,1183,1183,0
20240510,140800,23251662,1183,1183,1183,1183,0
20240510,140700,23251662,1183,1183,1183,1183,0
20240510,140600,23251662,1183,1183,1183,1183,0
20240510,140500,23251662,1183,1183,1183,1183,0
20240510,140400,23251662,1183,1183,1183,1183,0
20240510,140300,23251662,1183,1183,1183,1183,0
20240510,140200,23251662,1183,1183,1183,1183,0
20240510,140100,23251662,1183,1183,1183,1183,0
20240510,140000,23251662,1183,1183,1183,1183,0
20240510,135900,23251662,1183,1183,1183,1183,0
20240510,135800,23251662,1183,1183,1183,1183,0
20240510,135700,23251662,1183,1183,1183,1183,0
20240510,135600,23251662,1183,1183,1183,1183,0
20240510,135500,23251662,1183,1183,1183,1183,0
20240510,135400,23251662,1183,1185,1185,1183,1772
20240510,135300,21154006,1186,1187,1187,1186,228
20240510,135200,20883522,1187,1187,1187,1187,0
20240510,135100,20883522,1187,1187,1187,1187,0
20240510,135000,20883522,1187,1187,1187,1187,0
20240510,134900,20883522,1187,1187,1187,1187,0
20240510,134800,20883522,1187,1187,1187,1187,0
20240510,134700,20883522,1187,1187,1187,1187,0
20240510,134600,20883522,1187,1187,1187,1187,0
20240510,134500,20883522,1187,1187,1187,1187,0
20240510,134400,20883522,1187,1187,1187,1187,0
20240510,134300,20883522,1187,1187,1187,1187,0
20240510,134200,20883522,1187,1187,1187,1187,0
20240510,134100,20883522,1187,1187,1187,1187,0
20240510,134000,20883522,1187,1187,1187,1187,16
20240510,133900,20864530,1198,1198,1198,1198,0
20240510,133800,20864530,1198,1198,1198,1198,0
20240510,133700,20864530,1198,1198,1198,1198,0
20240510,133600,20864530,1198,1198,1198,1198,1
20240510,133500,20863332,1188,1188,1188,1188,13
20240510,133400,20847888,1188,1188,1188,1188,17
20240510,133300,20827692,1187,1192,1192,1187,186
20240510,133200,20606060,1193,1193,1193,1193,0
20240510,133100,20606060,1193,1193,1193,1193,0
20240510,133000,20606060,1193,1193,1193,1193,12
20240510,132900,20591744,1193,1193,1193,1193,0
20240510,132800,20591744,1193,1193,1193,1193,0
20240510,132700,20591744,1193,1193,1193,1193,17
20240510,132600,20571463,1193,1193,1193,1193,0
20240510,132500,20571463,1193,1193,1193,1193,0
20240510,132400,20571463,1193,1193,1193,1193,1
20240510,132300,20570270,1193,1193,1193,1193,2
20240510,132200,20567884,1193,1196,1196,1193,55
20240510,132100,20502137,1201,1201,1201,1201,0
20240510,132000,20502137,1201,1201,1201,1201,0
20240510,131900,20502137,1201,1196,1201,1196,3
20240510,131800,20498544,1196,1199,1199,1196,18
20240510,131700,20476983,1201,1201,1201,1201,0
20240510,131600,20476983,1201,1201,1201,1201,20
20240510,131500,20452963,1203,1203,1203,1203,0
20240510,131400,20452963,1203,1203,1203,1203,0
20240510,131300,20452963,1203,1203,1203,1203,0
20240510,131200,20452963,1203,1203,1203,1203,0
20240510,131100,20452963,1203,1203,1203,1203,0
20240510,131000,20452963,1203,1203,1203,1203,0
20240510,130900,20452963,1203,1203,1203,1203,0
20240510,130800,20452963,1203,1203,1203,1203,0
20240510,130700,20452963,1203,1203,1203,1203,6
20240510,130600,20445745,1200,1200,1200,1200,0
20240510,130500,20445745,1200,1200,1200,1200,0
20240510,130400,20445745,1200,1200,1200,1200,15
20240510,130300,20427745,1200,1200,1200,1200,0
20240510,130200,20427745,1200,1200,1200,1200,19
20240510,130100,20404945,1200,1200,1200,1200,39
20240510,130000,20358145,1200,1200,1200,1200,39
20240510,125900,20311345,1200,1195,1203,1195,4923
20240510,125800,14409020,1186,1186,1186,1186,11
20240510,125700,14395974,1186,1194,1194,1186,118
20240510,125600,14255226,1186,1186,1186,1186,0
20240510,125500,14255226,1186,1186,1186,1186,0
20240510,125400,14255226,1186,1186,1186,1186,19
20240510,125300,14232692,1187,1187,1187,1187,0
20240510,125200,14232692,1187,1187,1187,1187,0
20240510,125100,14232692,1187,1187,1187,1187,10
20240510,125000,14220822,1187,1187,1187,1187,0
20240510,124900,14220822,1187,1187,1187,1187,0
20240510,124800,14220822,1187,1187,1187,1187,0
20240510,124700,14220822,1187,1187,1187,1187,20
20240510,124600,14197082,1190,1190,1190,1190,0
20240510,124500,14197082,1190,1190,1190,1190,0
20240510,124400,14197082,1190,1190,1190,1190,20
20240510,124300,14173282,1197,1197,1197,1197,0
20240510,124200,14173282,1197,1197,1197,1197,0
20240510,124100,14173282,1197,1197,1197,1197,0
20240510,124000,14173282,1197,1197,1197,1197,0
20240510,123900,14173282,1197,1197,1197,1197,0
20240510,123800,14173282,1197,1197,1197,1197,0
20240510,123700,14173282,1197,1197,1197,1197,0
20240510,123600,14173282,1197,1197,1197,1197,0
20240510,123500,14173282,1197,1197,1197,1197,0
20240510,123400,14173282,1197,1197,1197,1197,0
20240510,123300,14173282,1197,1197,1197,1197,0
20240510,123200,14173282,1197,1197,1197,1197,0
20240510,123100,14173282,1197,1197,1197,1197,0
20240510,123000,14173282,1197,1197,1197,1197,0
20240510,122900,14173282,1197,1197,1197,1197,0
20240510,122800,14173282,1197,1197,1197,1197,0
20240510,122700,14173282,1197,1198,1198,1197,489
20240510,122600,13587946,1200,1200,1200,1200,0
20240510,122500,13587946,1200,1200,1200,1200,0
20240510,122400,13587946,1200,1200,1200,1200,0
20240510,122300,13587946,1200,1200,1200,1200,1
20240510,122200,13586746,1200,1200,1200,1200,0
20240510,122100,13586746,1200,1200,1200,1200,0
20240510,122000,13586746,1200,1200,1200,1200,0
20240510,121900,13586746,1200,1200,1200,1200,0
20240510,121800,13586746,1200,1200,1200,1200,0
20240510,121700,13586746,1200,1200,1200,1200,0
20240510,121600,13586746,1200,1200,1200,1200,0
20240510,121500,13586746,1200,1200,1200,1200,0
20240510,121400,13586746,1200,1200,1200,1200,0
20240510,121300,13586746,1200,1200,1200,1200,1
20240510,121200,13585546,1200,1198,1200,1198,5
20240510,121100,13579554,1198,1198,1198,1198,0
20240510,121000,13579554,1198,1195,1198,1195,20
20240510,120900,13555629,1197,1197,1197,1197,0
20240510,120800,13555629,1197,1197,1197,1197,0
20240510,120700,13555629,1197,1197,1197,1197,0
20240510,120600,13555629,1197,1197,1197,1197,0
20240510,120500,13555629,1197,1197,1197,1197,0
20240510,120400,13555629,1197,1197,1197,1197,0
20240510,120300,13555629,1197,1197,1197,1197,0
20240510,120200,13555629,1197,1197,1197,1197,8
20240510,120100,13546053,1197,1197,1198,1197,129
20240510,120000,13391622,1183,1183,1183,1183,0
20240510,115900,13391622,1183,1183,1183,1183,0
20240510,115800,13391622,1183,1183,1183,1183,0
20240510,115700,13391622,1183,1183,1183,1183,486
20240510,115600,12816684,1183,1183,1183,1183,0
20240510,115500,12816684,1183,1183,1183,1183,0
20240510,115400,12816684,1183,1183,1183,1183,0
20240510,115300,12816684,1183,1183,1183,1183,0
20240510,115200,12816684,1183,1183,1183,1183,0
20240510,115100,12816684,1183,1183,1183,1183,0
20240510,115000,12816684,1183,1183,1183,1183,0
20240510,114900,12816684,1183,1183,1183,1183,1
20240510,114800,12815501,1181,1181,1181,1181,0
20240510,114700,12815501,1181,1181,1181,1181,0
20240510,114600,12815501,1181,1181,1181,1181,5
20240510,114500,12809596,1183,1183,1183,1183,0
20240510,114400,12809596,1183,1183,1183,1183,0
20240510,114300,12809596,1183,1183,1183,1183,12
20240510,114200,12795400,1183,1183,1183,1183,0
20240510,114100,12795400,1183,1183,1183,1183,1
20240510,114000,12794217,1183,1183,1183,1183,0
20240510,113900,12794217,1183,1183,1183,1183,0
20240510,113800,12794217,1183,1183,1183,1183,0
20240510,113700,12794217,1183,1183,1183,1183,0
20240510,113600,12794217,1183,1183,1183,1183,0
20240510,113500,12794217,1183,1175,1183,1175,5000
20240510,113400,6893593,1171,1171,1171,1171,0
20240510,113300,6893593,1171,1171,1171,1171,0
20240510,113200,6893593,1171,1171,1171,1171,0
20240510,113100,6893593,1171,1171,1171,1171,0
20240510,113000,6893593,1171,1171,1171,1171,0
20240510,112900,6893593,1171,1171,1171,1171,0
20240510,112800,6893593,1171,1171,1171,1171,0
20240510,112700,6893593,1171,1171,1171,1171,1
20240510,112600,6892422,1171,1171,1171,1171,0
20240510,112500,6892422,1171,1171,1171,1171,0
20240510,112400,6892422,1171,1171,1171,1171,0
20240510,112300,6892422,1171,1172,1172,1171,12
20240510,112200,6878359,1175,1175,1175,1172,3
20240510,112100,6874837,1172,1173,1175,1172,11
20240510,112000,6861936,1175,1175,1175,1175,0
20240510,111900,6861936,1175,1165,1175,1165,501
20240510,111800,6278261,1175,1175,1175,1175,0
20240510,111700,6278261,1175,1175,1175,1175,0
20240510,111600,6278261,1175,1175,1175,1175,0
20240510,111500,6278261,1175,1175,1175,1175,0
20240510,111400,6278261,1175,1175,1175,1175,0
20240510,111300,6278261,1175,1175,1175,1175,0
20240510,111200,6278261,1175,1175,1175,1175,0
20240510,111100,6278261,1175,1175,1175,1175,0
20240510,111000,6278261,1175,1175,1175,1175,0
20240510,110900,6278261,1175,1175,1175,1175,0
20240510,110800,6278261,1175,1175,1175,1175,0
20240510,110700,6278261,1175,1175,1175,1175,0
20240510,110600,6278261,1175,1175,1175,1175,0
20240510,110500,6278261,1175,1175,1175,1175,0
20240510,110400,6278261,1175,1175,1175,1175,0
20240510,110300,6278261,1175,1175,1175,1175,0
20240510,110200,6278261,1175,1175,1175,1175,0
20240510,110100,6278261,1175,1175,1175,1175,0
20240510,110000,6278261,1175,1175,1175,1175,1
20240510,105900,6277086,1163,1163,1163,1163,0
20240510,105800,6277086,1163,1163,1163,1163,1726
20240510,105700,4269748,1165,1165,1165,1165,0
20240510,105600,4269748,1165,1165,1165,1165,1
20240510,105500,4268583,1175,1175,1175,1175,0
20240510,105400,4268583,1175,1175,1175,1175,0
20240510,105300,4268583,1175,1175,1175,1175,0
20240510,105200,4268583,1175,1175,1175,1175,0
20240510,105100,4268583,1175,1175,1175,1175,0
20240510,105000,4268583,1175,1175,1175,1175,0
20240510,104900,4268583,1175,1175,1175,1175,0
20240510,104800,4268583,1175,1175,1175,1175,1
20240510,104700,4267408,1163,1163,1163,1163,0
20240510,104600,4267408,1163,1163,1163,1163,0
20240510,104500,4267408,1163,1163,1163,1163,0
20240510,104400,4267408,1163,1163,1163,1163,0
20240510,104300,4267408,1163,1163,1163,1163,50
20240510,104200,4209258,1164,1164,1164,1164,0
20240510,104100,4209258,1164,1164,1164,1164,3
20240510,104000,4205766,1163,1163,1163,1163,0
20240510,103900,4205766,1163,1163,1163,1163,0
20240510,103800,4205766,1163,1165,1165,1163,406
20240510,103700,3733582,1166,1166,1166,1166,0
20240510,103600,3733582,1166,1167,1167,1166,27
20240510,103500,3702080,1167,1167,1167,1167,1
20240510,103400,3700913,1167,1167,1167,1167,0
20240510,103300,3700913,1167,1167,1167,1167,0
20240510,103200,3700913,1167,1167,1167,1167,0
20240510,103100,3700913,1167,1167,1167,1167,0
20240510,103000,3700913,1167,1167,1167,1167,15
20240510,102900,3683408,1168,1168,1168,1168,2
20240510,102800,3681072,1168,1168,1168,1168,10
20240510,102700,3669392,1168,1168,1168,1168,0
20240510,102600,3669392,1168,1168,1168,1168,0
20240510,102500,3669392,1168,1168,1168,1168,2
20240510,102400,3667056,1169,1170,1173,1169,515
20240510,102300,3064418,1171,1172,1172,1171,214
20240510,102200,2813769,1177,1177,1177,1177,0
20240510,102100,2813769,1177,1177,1177,1177,2
20240510,102000,2811415,1177,1177,1177,1177,1
20240510,101900,2810238,1171,1171,1171,1171,0
20240510,101800,2810238,1171,1171,1171,1171,18
20240510,101700,2789160,1171,1171,1171,1171,0
20240510,101600,2789160,1171,1171,1171,1171,0
20240510,101500,2789160,1171,1171,1171,1171,18
20240510,101400,2768082,1171,1171,1171,1171,0
20240510,101300,2768082,1171,1171,1171,1171,0
20240510,101200,2768082,1171,1171,1171,1171,22
20240510,101100,2742320,1171,1171,1171,1171,0
20240510,101000,2742320,1171,1171,1171,1171,0
20240510,100900,2742320,1171,1171,1171,1171,25
20240510,100800,2713045,1177,1177,1177,1177,0
20240510,100700,2713045,1177,1177,1177,1177,0
20240510,100600,2713045,1177,1177,1177,1177,0
20240510,100500,2713045,1177,1177,1177,1177,1
20240510,100400,2711868,1176,1176,1176,1176,0
20240510,100300,2711868,1176,1176,1176,1176,0
20240510,100200,2711868,1176,1176,1176,1176,1
20240510,100100,2710692,1170,1171,1171,1170,86
20240510,100000,2610034,1171,1171,1171,1171,1
20240510,095900,2608863,1172,1172,1172,1172,7
20240510,095800,2600659,1173,1174,1174,1173,10
20240510,095700,2588921,1175,1182,1183,1175,102
20240510,095600,2468291,1176,1176,1176,1176,0
20240510,095500,2468291,1176,1176,1176,1176,0
20240510,095400,2468291,1176,1176,1176,1176,0
20240510,095300,2468291,1176,1176,1176,1176,0
20240510,095200,2468291,1176,1176,1176,1176,0
20240510,095100,2468291,1176,1176,1176,1176,2
20240510,095000,2465939,1177,1177,1177,1177,0
20240510,094900,2465939,1177,1179,1179,1177,211
20240510,094800,2217376,1180,1180,1180,1180,0
20240510,094700,2217376,1180,1180,1180,1180,0
20240510,094600,2217376,1180,1180,1180,1180,0
20240510,094500,2217376,1180,1180,1180,1180,0
20240510,094400,2217376,1180,1180,1180,1180,215
20240510,094300,1963676,1181,1181,1181,1181,15
20240510,094200,1945961,1182,1182,1182,1182,15
20240510,094100,1928231,1183,1183,1183,1183,1
20240510,094000,1927048,1183,1183,1183,1183,0
20240510,093900,1927048,1183,1183,1183,1183,0
20240510,093800,1927048,1183,1183,1183,1183,0
20240510,093700,1927048,1183,1183,1183,1183,0
20240510,093600,1927048,1183,1183,1183,1183,0
20240510,093500,1927048,1183,1183,1183,1183,15
20240510,093400,1909303,1181,1181,1181,1181,0
20240510,093300,1909303,1181,1181,1181,1181,0
20240510,093200,1909303,1181,1181,1181,1181,0
20240510,093100,1909303,1181,1181,1181,1181,167
20240510,093000,1712076,1180,1180,1180,1180,0
20240510,092900,1712076,1180,1180,1180,1180,0
20240510,092800,1712076,1180,1180,1180,1180,0
20240510,092700,1712076,1180,1180,1180,1180,0
20240510,092600,1712076,1180,1180,1180,1180,0
20240510,092500,1712076,1180,1180,1180,1180,26
20240510,092400,1681396,1180,1180,1180,1180,1
20240510,092300,1680216,1180,1181,1181,1180,309
20240510,092200,1315339,1182,1182,1182,1182,0
20240510,092100,1315339,1182,1182,1182,1182,0
20240510,092000,1315339,1182,1182,1182,1182,0
20240510,091900,1315339,1182,1182,1182,1182,10
20240510,091800,1303519,1182,1182,1182,1182,0
20240510,091700,1303519,1182,1182,1182,1182,45
20240510,091600,1250329,1182,1182,1182,1182,0
20240510,091500,1250329,1182,1182,1182,1182,90
20240510,091400,1143949,1182,1182,1182,1182,10
20240510,091300,1132129,1182,1182,1182,1182,0
20240510,091200,1132129,1182,1182,1182,1182,0
20240510,091100,1132129,1182,1182,1182,1182,0
20240510,091000,1132129,1182,1183,1183,1182,54
20240510,090900,1068249,1183,1183,1183,1183,0
20240510,090800,1068249,1183,1183,1183,1183,0
20240510,090700,1068249,1183,1183,1183,1183,0
20240510,090600,1068249,1183,1183,1183,1183,82
20240510,090500,971243,1183,1183,1183,1183,342
20240510,090400,566657,1183,1183,1183,1183,0
20240510,090300,566657,1183,1183,1183,1183,0
20240510,090200,566657,1183,1183,1183,1183,0
20240510,090100,566657,1183,1183,1183,1183,1
20240510,090000,565474,1183,1183,1183,1183,478