KissMeData/001000/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183200,27913225,1343,1343,1343,1343,1290
20240509,183100,27913225,1343,1343,1343,1343,0
20240509,183000,27913225,1343,1343,1343,1343,0
20240509,182900,27913225,1343,1343,1343,1343,0
20240509,182800,27913225,1343,1343,1343,1343,0
20240509,182700,27913225,1343,1343,1343,1343,0
20240509,182600,27913225,1343,1343,1343,1343,0
20240509,182500,27913225,1343,1343,1343,1343,0
20240509,182400,27913225,1343,1343,1343,1343,0
20240509,182300,27913225,1343,1343,1343,1343,0
20240509,182200,27913225,1343,1343,1343,1343,0
20240509,182100,27913225,1343,1343,1343,1343,0
20240509,182000,27913225,1343,1343,1343,1343,0
20240509,181900,27913225,1343,1343,1343,1343,0
20240509,181800,27913225,1343,1343,1343,1343,0
20240509,181700,27913225,1343,1343,1343,1343,0
20240509,181600,27913225,1343,1343,1343,1343,0
20240509,181500,27913225,1343,1343,1343,1343,0
20240509,181400,27913225,1343,1343,1343,1343,0
20240509,181300,27913225,1343,1343,1343,1343,0
20240509,181200,27913225,1343,1343,1343,1343,0
20240509,181100,27913225,1343,1343,1343,1343,0
20240509,181000,27913225,1343,1343,1343,1343,0
20240509,180900,27913225,1343,1343,1343,1343,0
20240509,180800,27913225,1343,1343,1343,1343,0
20240509,180700,27913225,1343,1343,1343,1343,0
20240509,180600,27913225,1343,1343,1343,1343,0
20240509,180500,27913225,1343,1343,1343,1343,0
20240509,180400,27913225,1343,1343,1343,1343,0
20240509,180300,27913225,1343,1343,1343,1343,0
20240509,180200,27913225,1343,1343,1343,1343,1290
20240509,180100,27913225,1343,1343,1343,1343,0
20240509,180000,27913225,1343,1343,1343,1343,0
20240509,175900,27913225,1343,1343,1343,1343,0
20240509,175800,27913225,1343,1343,1343,1343,0
20240509,175700,27913225,1343,1343,1343,1343,0
20240509,175600,27913225,1343,1343,1343,1343,0
20240509,175500,27913225,1343,1343,1343,1343,0
20240509,175400,27913225,1343,1343,1343,1343,0
20240509,175300,27913225,1343,1343,1343,1343,0
20240509,175200,27913225,1343,1343,1343,1343,0
20240509,175100,27913225,1343,1343,1343,1343,0
20240509,175000,27913225,1343,1343,1343,1343,0
20240509,174900,27913225,1343,1343,1343,1343,0
20240509,174800,27913225,1343,1343,1343,1343,0
20240509,174700,27913225,1343,1343,1343,1343,0
20240509,174600,27913225,1343,1343,1343,1343,0
20240509,174500,27913225,1343,1343,1343,1343,0
20240509,174400,27913225,1343,1343,1343,1343,0
20240509,174300,27913225,1343,1343,1343,1343,0
20240509,174200,27913225,1343,1343,1343,1343,0
20240509,174100,27913225,1343,1343,1343,1343,0
20240509,174000,27913225,1343,1343,1343,1343,0
20240509,173900,27913225,1343,1343,1343,1343,0
20240509,173800,27913225,1343,1343,1343,1343,0
20240509,173700,27913225,1343,1343,1343,1343,0
20240509,173600,27913225,1343,1343,1343,1343,0
20240509,173500,27913225,1343,1343,1343,1343,0
20240509,173400,27913225,1343,1343,1343,1343,0
20240509,173300,27913225,1343,1343,1343,1343,0
20240509,173200,27913225,1343,1343,1343,1343,1290
20240509,173100,27913225,1343,1343,1343,1343,0
20240509,173000,27913225,1343,1343,1343,1343,0
20240509,172900,27913225,1343,1343,1343,1343,0
20240509,172800,27913225,1343,1343,1343,1343,0
20240509,172700,27913225,1343,1343,1343,1343,0
20240509,172600,27913225,1343,1343,1343,1343,0
20240509,172500,27913225,1343,1343,1343,1343,0
20240509,172400,27913225,1343,1343,1343,1343,0
20240509,172300,27913225,1343,1343,1343,1343,0
20240509,172200,27913225,1343,1343,1343,1343,0
20240509,172100,27913225,1343,1343,1343,1343,0
20240509,172000,27913225,1343,1343,1343,1343,0
20240509,171900,27913225,1343,1343,1343,1343,0
20240509,171800,27913225,1343,1343,1343,1343,0
20240509,171700,27913225,1343,1343,1343,1343,0
20240509,171600,27913225,1343,1343,1343,1343,0
20240509,171500,27913225,1343,1343,1343,1343,0
20240509,171400,27913225,1343,1343,1343,1343,0
20240509,171300,27913225,1343,1343,1343,1343,0
20240509,171200,27913225,1343,1343,1343,1343,0
20240509,171100,27913225,1343,1343,1343,1343,0
20240509,171000,27913225,1343,1343,1343,1343,0
20240509,170900,27913225,1343,1343,1343,1343,0
20240509,170800,27913225,1343,1343,1343,1343,0
20240509,170700,27913225,1343,1343,1343,1343,0
20240509,170600,27913225,1343,1343,1343,1343,0
20240509,170500,27913225,1343,1343,1343,1343,0
20240509,170400,27913225,1343,1343,1343,1343,0
20240509,170300,27913225,1343,1343,1343,1343,0
20240509,170200,27913225,1343,1343,1343,1343,1290
20240509,170100,27913225,1343,1343,1343,1343,0
20240509,170000,27913225,1343,1343,1343,1343,0
20240509,165900,27913225,1343,1343,1343,1343,0
20240509,165800,27913225,1343,1343,1343,1343,0
20240509,165700,27913225,1343,1343,1343,1343,0
20240509,165600,27913225,1343,1343,1343,1343,0
20240509,165500,27913225,1343,1343,1343,1343,0
20240509,165400,27913225,1343,1343,1343,1343,0
20240509,165300,27913225,1343,1343,1343,1343,0
20240509,165200,27913225,1343,1343,1343,1343,0
20240509,165100,27913225,1343,1343,1343,1343,0
20240509,165000,27913225,1343,1343,1343,1343,0
20240509,164900,27913225,1343,1343,1343,1343,0
20240509,164800,27913225,1343,1343,1343,1343,0
20240509,164700,27913225,1343,1343,1343,1343,0
20240509,164600,27913225,1343,1343,1343,1343,0
20240509,164500,27913225,1343,1343,1343,1343,0
20240509,164400,27913225,1343,1343,1343,1343,0
20240509,164300,27913225,1343,1343,1343,1343,0
20240509,164200,27913225,1343,1343,1343,1343,0
20240509,164100,27913225,1343,1343,1343,1343,0
20240509,164000,27913225,1343,1343,1343,1343,0
20240509,163900,27913225,1343,1343,1343,1343,0
20240509,163800,27913225,1343,1343,1343,1343,0
20240509,163700,27913225,1343,1343,1343,1343,0
20240509,163600,27913225,1343,1343,1343,1343,0
20240509,163500,27913225,1343,1343,1343,1343,0
20240509,163400,27913225,1343,1343,1343,1343,0
20240509,163300,27913225,1343,1343,1343,1343,0
20240509,163200,27913225,1343,1343,1343,1343,1290
20240509,163100,27913225,1343,1343,1343,1343,0
20240509,163000,27913225,1343,1343,1343,1343,0
20240509,162900,27913225,1343,1343,1343,1343,0
20240509,162800,27913225,1343,1343,1343,1343,0
20240509,162700,27913225,1343,1343,1343,1343,0
20240509,162600,27913225,1343,1343,1343,1343,0
20240509,162500,27913225,1343,1343,1343,1343,0
20240509,162400,27913225,1343,1343,1343,1343,0
20240509,162300,27913225,1343,1343,1343,1343,0
20240509,162200,27913225,1343,1343,1343,1343,0
20240509,162100,27913225,1343,1343,1343,1343,0
20240509,162000,27913225,1343,1343,1343,1343,0
20240509,161900,27913225,1343,1343,1343,1343,0
20240509,161800,27913225,1343,1343,1343,1343,0
20240509,161700,27913225,1343,1343,1343,1343,0
20240509,161600,27913225,1343,1343,1343,1343,0
20240509,161500,27913225,1343,1343,1343,1343,0
20240509,161400,27913225,1343,1343,1343,1343,0
20240509,161300,27913225,1343,1343,1343,1343,0
20240509,161200,27913225,1343,1343,1343,1343,0
20240509,161100,27913225,1343,1343,1343,1343,0
20240509,161000,27913225,1343,1343,1343,1343,0
20240509,160900,27913225,1343,1343,1343,1343,0
20240509,160800,27913225,1343,1343,1343,1343,0
20240509,160700,27913225,1343,1343,1343,1343,0
20240509,160600,27913225,1343,1343,1343,1343,0
20240509,160500,27913225,1343,1343,1343,1343,0
20240509,160400,27913225,1343,1343,1343,1343,0
20240509,160300,27913225,1343,1343,1343,1343,0
20240509,160200,27913225,1343,1343,1343,1343,1290
20240509,160100,27913225,1343,1343,1343,1343,0
20240509,160000,27913225,1343,1343,1343,1343,0
20240509,155900,27913225,1343,1343,1343,1343,0
20240509,155800,27913225,1343,1343,1343,1343,0
20240509,155700,27913225,1343,1343,1343,1343,0
20240509,155600,27913225,1343,1343,1343,1343,0
20240509,155500,27913225,1343,1343,1343,1343,0
20240509,155400,27913225,1343,1343,1343,1343,0
20240509,155300,27913225,1343,1343,1343,1343,0
20240509,155200,27913225,1343,1343,1343,1343,0
20240509,155100,27913225,1343,1343,1343,1343,0
20240509,155000,27913225,1343,1343,1343,1343,0
20240509,154900,27913225,1343,1343,1343,1343,0
20240509,154800,27913225,1343,1343,1343,1343,0
20240509,154700,27913225,1343,1343,1343,1343,0
20240509,154600,27913225,1343,1343,1343,1343,0
20240509,154500,27913225,1343,1343,1343,1343,0
20240509,154400,27913225,1343,1343,1343,1343,0
20240509,154300,27913225,1343,1343,1343,1343,0
20240509,154200,27913225,1343,1343,1343,1343,0
20240509,154100,27913225,1343,1343,1343,1343,0
20240509,154000,27913225,1343,1343,1343,1343,0
20240509,153900,27913225,1343,1343,1343,1343,0
20240509,153800,27913225,1343,1343,1343,1343,0
20240509,153700,27913225,1343,1343,1343,1343,0
20240509,153600,27913225,1343,1343,1343,1343,0
20240509,153500,27913225,1343,1343,1343,1343,0
20240509,153400,27913225,1343,1343,1343,1343,0
20240509,153300,27913225,1343,1343,1343,1343,0
20240509,153200,27913225,1343,1343,1343,1343,1290
20240509,153100,27913225,1343,1343,1343,1343,0
20240509,153000,27913225,1343,1343,1343,1343,1290
20240509,152900,26180755,1344,1344,1344,1344,0
20240509,152800,26180755,1344,1344,1344,1344,0
20240509,152700,26180755,1344,1344,1344,1344,0
20240509,152600,26180755,1344,1344,1344,1344,0
20240509,152500,26180755,1344,1344,1344,1344,0
20240509,152400,26180755,1344,1344,1344,1344,0
20240509,152300,26180755,1344,1344,1344,1344,0
20240509,152200,26180755,1344,1344,1344,1344,0
20240509,152100,26180755,1344,1344,1344,1344,0
20240509,152000,26180755,1344,1344,1344,1344,0
20240509,151900,26180755,1344,1344,1344,1344,0
20240509,151800,26180755,1344,1344,1344,1344,0
20240509,151700,26180755,1344,1344,1344,1344,0
20240509,151600,26180755,1344,1344,1344,1344,0
20240509,151500,26180755,1344,1344,1344,1344,0
20240509,151400,26180755,1344,1344,1344,1344,0
20240509,151300,26180755,1344,1344,1344,1344,0
20240509,151200,26180755,1344,1344,1344,1344,0
20240509,151100,26180755,1344,1344,1344,1344,0
20240509,151000,26180755,1344,1344,1344,1344,0
20240509,150900,26180755,1344,1344,1344,1344,0
20240509,150800,26180755,1344,1344,1344,1344,0
20240509,150700,26180755,1344,1340,1344,1334,373
20240509,150600,25682847,1344,1344,1344,1344,5
20240509,150500,25676127,1344,1344,1344,1344,0
20240509,150400,25676127,1344,1344,1344,1344,0
20240509,150300,25676127,1344,1344,1344,1344,0
20240509,150200,25676127,1344,1344,1344,1344,5
20240509,150100,25669407,1344,1344,1344,1344,0
20240509,150000,25669407,1344,1344,1344,1344,0
20240509,145900,25669407,1344,1344,1344,1344,0
20240509,145800,25669407,1344,1344,1344,1344,0
20240509,145700,25669407,1344,1344,1344,1344,0
20240509,145600,25669407,1344,1344,1344,1344,0
20240509,145500,25669407,1344,1344,1344,1344,0
20240509,145400,25669407,1344,1344,1344,1344,1
20240509,145300,25668063,1343,1343,1343,1343,70
20240509,145200,25574053,1343,1343,1343,1343,1
20240509,145100,25572710,1338,1338,1338,1338,0
20240509,145000,25572710,1338,1338,1338,1338,0
20240509,144900,25572710,1338,1341,1341,1338,60
20240509,144800,25492395,1342,1342,1342,1342,0
20240509,144700,25492395,1342,1342,1342,1342,0
20240509,144600,25492395,1342,1342,1342,1342,0
20240509,144500,25492395,1342,1341,1342,1340,90
20240509,144400,25371733,1342,1342,1342,1342,0
20240509,144300,25371733,1342,1342,1342,1342,0
20240509,144200,25371733,1342,1342,1342,1342,0
20240509,144100,25371733,1342,1342,1342,1342,0
20240509,144000,25371733,1342,1342,1342,1342,0
20240509,143900,25371733,1342,1342,1342,1342,0
20240509,143800,25371733,1342,1342,1342,1342,0
20240509,143700,25371733,1342,1342,1342,1342,0
20240509,143600,25371733,1342,1342,1342,1342,0
20240509,143500,25371733,1342,1342,1342,1342,0
20240509,143400,25371733,1342,1342,1342,1342,0
20240509,143300,25371733,1342,1342,1342,1342,0
20240509,143200,25371733,1342,1342,1342,1342,0
20240509,143100,25371733,1342,1342,1342,1342,1
20240509,143000,25370391,1342,1342,1342,1342,0
20240509,142900,25370391,1342,1342,1342,1342,0
20240509,142800,25370391,1342,1342,1342,1342,0
20240509,142700,25370391,1342,1342,1342,1342,0
20240509,142600,25370391,1342,1342,1342,1342,0
20240509,142500,25370391,1342,1342,1342,1342,0
20240509,142400,25370391,1342,1342,1342,1342,0
20240509,142300,25370391,1342,1342,1342,1342,0
20240509,142200,25370391,1342,1342,1342,1342,0
20240509,142100,25370391,1342,1342,1342,1342,0
20240509,142000,25370391,1342,1342,1342,1342,0
20240509,141900,25370391,1342,1342,1342,1342,0
20240509,141800,25370391,1342,1342,1342,1342,0
20240509,141700,25370391,1342,1342,1342,1342,0
20240509,141600,25370391,1342,1342,1342,1342,1
20240509,141500,25369049,1332,1332,1332,1332,293
20240509,141400,24978773,1342,1342,1342,1342,0
20240509,141300,24978773,1342,1342,1342,1342,0
20240509,141200,24978773,1342,1342,1342,1342,0
20240509,141100,24978773,1342,1342,1342,1342,0
20240509,141000,24978773,1342,1342,1342,1342,0
20240509,140900,24978773,1342,1342,1342,1342,0
20240509,140800,24978773,1342,1342,1342,1342,0
20240509,140700,24978773,1342,1342,1342,1342,0
20240509,140600,24978773,1342,1342,1342,1342,0
20240509,140500,24978773,1342,1342,1342,1342,0
20240509,140400,24978773,1342,1342,1342,1342,0
20240509,140300,24978773,1342,1342,1342,1342,0
20240509,140200,24978773,1342,1342,1342,1342,0
20240509,140100,24978773,1342,1342,1342,1342,0
20240509,140000,24978773,1342,1342,1342,1342,0
20240509,135900,24978773,1342,1342,1342,1342,1
20240509,135800,24977431,1332,1332,1332,1332,0
20240509,135700,24977431,1332,1332,1332,1332,0
20240509,135600,24977431,1332,1332,1332,1332,0
20240509,135500,24977431,1332,1332,1332,1332,0
20240509,135400,24977431,1332,1332,1332,1332,0
20240509,135300,24977431,1332,1332,1332,1332,24
20240509,135200,24945463,1333,1333,1333,1333,4858
20240509,135100,18469749,1333,1333,1333,1333,38
20240509,135000,18419095,1342,1342,1342,1342,0
20240509,134900,18419095,1342,1342,1342,1342,0
20240509,134800,18419095,1342,1342,1342,1342,0
20240509,134700,18419095,1342,1342,1342,1342,0
20240509,134600,18419095,1342,1342,1342,1342,0
20240509,134500,18419095,1342,1342,1342,1342,0
20240509,134400,18419095,1342,1342,1342,1342,0
20240509,134300,18419095,1342,1342,1342,1342,0
20240509,134200,18419095,1342,1342,1342,1342,0
20240509,134100,18419095,1342,1335,1342,1335,1350
20240509,134000,16616838,1335,1335,1335,1335,0
20240509,133900,16616838,1335,1335,1335,1335,0
20240509,133800,16616838,1335,1335,1335,1335,0
20240509,133700,16616838,1335,1335,1335,1335,698
20240509,133600,15685008,1335,1335,1335,1335,0
20240509,133500,15685008,1335,1335,1335,1335,0
20240509,133400,15685008,1335,1335,1335,1335,0
20240509,133300,15685008,1335,1335,1335,1335,0
20240509,133200,15685008,1335,1335,1335,1335,0
20240509,133100,15685008,1335,1335,1335,1335,0
20240509,133000,15685008,1335,1335,1335,1335,0
20240509,132900,15685008,1335,1335,1335,1335,0
20240509,132800,15685008,1335,1335,1335,1335,0
20240509,132700,15685008,1335,1335,1335,1335,0
20240509,132600,15685008,1335,1335,1335,1335,0
20240509,132500,15685008,1335,1335,1335,1335,0
20240509,132400,15685008,1335,1335,1335,1335,0
20240509,132300,15685008,1335,1335,1335,1335,0
20240509,132200,15685008,1335,1335,1335,1335,0
20240509,132100,15685008,1335,1335,1335,1335,0
20240509,132000,15685008,1335,1335,1335,1335,0
20240509,131900,15685008,1335,1335,1335,1335,0
20240509,131800,15685008,1335,1335,1335,1335,0
20240509,131700,15685008,1335,1335,1335,1335,0
20240509,131600,15685008,1335,1335,1335,1335,0
20240509,131500,15685008,1335,1335,1335,1335,0
20240509,131400,15685008,1335,1333,1335,1333,2
20240509,131300,15682340,1331,1331,1331,1331,0
20240509,131200,15682340,1331,1331,1331,1331,0
20240509,131100,15682340,1331,1331,1331,1331,0
20240509,131000,15682340,1331,1331,1331,1331,0
20240509,130900,15682340,1331,1331,1331,1331,4
20240509,130800,15677016,1331,1332,1332,1331,2000
20240509,130700,13014444,1332,1334,1334,1332,300
20240509,130600,12614722,1335,1335,1335,1335,0
20240509,130500,12614722,1335,1335,1335,1335,0
20240509,130400,12614722,1335,1335,1335,1335,0
20240509,130300,12614722,1335,1335,1335,1335,0
20240509,130200,12614722,1335,1335,1335,1335,0
20240509,130100,12614722,1335,1335,1335,1335,0
20240509,130000,12614722,1335,1335,1335,1335,391
20240509,125900,12092737,1335,1335,1335,1335,0
20240509,125800,12092737,1335,1335,1335,1335,0
20240509,125700,12092737,1335,1335,1335,1335,0
20240509,125600,12092737,1335,1335,1335,1335,0
20240509,125500,12092737,1335,1337,1337,1335,299
20240509,125400,11693488,1335,1335,1335,1335,0
20240509,125300,11693488,1335,1335,1335,1335,0
20240509,125200,11693488,1335,1335,1335,1335,0
20240509,125100,11693488,1335,1335,1335,1335,0
20240509,125000,11693488,1335,1335,1335,1335,0
20240509,124900,11693488,1335,1335,1335,1335,0
20240509,124800,11693488,1335,1335,1335,1335,0
20240509,124700,11693488,1335,1335,1335,1335,0
20240509,124600,11693488,1335,1335,1335,1335,0
20240509,124500,11693488,1335,1335,1335,1335,0
20240509,124400,11693488,1335,1335,1335,1335,0
20240509,124300,11693488,1335,1335,1335,1335,0
20240509,124200,11693488,1335,1335,1335,1335,0
20240509,124100,11693488,1335,1335,1335,1335,0
20240509,124000,11693488,1335,1335,1335,1335,0
20240509,123900,11693488,1335,1335,1335,1335,0
20240509,123800,11693488,1335,1335,1335,1335,0
20240509,123700,11693488,1335,1335,1335,1335,0
20240509,123600,11693488,1335,1335,1335,1335,0
20240509,123500,11693488,1335,1335,1335,1335,0
20240509,123400,11693488,1335,1335,1335,1335,0
20240509,123300,11693488,1335,1335,1335,1335,0
20240509,123200,11693488,1335,1335,1335,1335,0
20240509,123100,11693488,1335,1335,1335,1335,0
20240509,123000,11693488,1335,1335,1335,1335,0
20240509,122900,11693488,1335,1335,1335,1335,0
20240509,122800,11693488,1335,1335,1335,1335,0
20240509,122700,11693488,1335,1335,1335,1335,0
20240509,122600,11693488,1335,1335,1335,1335,0
20240509,122500,11693488,1335,1335,1335,1335,0
20240509,122400,11693488,1335,1335,1335,1335,0
20240509,122300,11693488,1335,1335,1335,1335,0
20240509,122200,11693488,1335,1335,1335,1335,0
20240509,122100,11693488,1335,1335,1335,1335,0
20240509,122000,11693488,1335,1335,1335,1335,0
20240509,121900,11693488,1335,1336,1336,1335,1200
20240509,121800,10091464,1336,1336,1336,1336,0
20240509,121700,10091464,1336,1337,1337,1336,300
20240509,121600,9690642,1336,1336,1336,1336,0
20240509,121500,9690642,1336,1336,1336,1336,0
20240509,121400,9690642,1336,1336,1336,1336,0
20240509,121300,9690642,1336,1336,1336,1336,0
20240509,121200,9690642,1336,1336,1336,1336,0
20240509,121100,9690642,1336,1336,1336,1336,0
20240509,121000,9690642,1336,1336,1336,1336,0
20240509,120900,9690642,1336,1336,1336,1336,0
20240509,120800,9690642,1336,1336,1336,1336,0
20240509,120700,9690642,1336,1336,1336,1336,0
20240509,120600,9690642,1336,1336,1336,1336,0
20240509,120500,9690642,1336,1336,1336,1336,0
20240509,120400,9690642,1336,1336,1336,1336,0
20240509,120300,9690642,1336,1336,1336,1336,0
20240509,120200,9690642,1336,1338,1338,1336,2180
20240509,120100,6776333,1337,1337,1337,1337,0
20240509,120000,6776333,1337,1337,1337,1337,0
20240509,115900,6776333,1337,1337,1337,1337,0
20240509,115800,6776333,1337,1337,1337,1337,0
20240509,115700,6776333,1337,1337,1337,1337,0
20240509,115600,6776333,1337,1337,1337,1337,0
20240509,115500,6776333,1337,1337,1337,1337,0
20240509,115400,6776333,1337,1337,1337,1337,2
20240509,115300,6773659,1336,1336,1336,1336,0
20240509,115200,6773659,1336,1336,1336,1336,0
20240509,115100,6773659,1336,1336,1336,1336,0
20240509,115000,6773659,1336,1336,1336,1336,0
20240509,114900,6773659,1336,1336,1336,1336,0
20240509,114800,6773659,1336,1336,1336,1336,0
20240509,114700,6773659,1336,1336,1336,1336,0
20240509,114600,6773659,1336,1338,1338,1336,176
20240509,114500,6538312,1338,1338,1338,1338,0
20240509,114400,6538312,1338,1338,1338,1338,0
20240509,114300,6538312,1338,1338,1338,1338,248
20240509,114200,6206488,1338,1343,1343,1338,1752
20240509,114100,3860032,1343,1346,1346,1343,31
20240509,114000,3818366,1346,1346,1346,1346,0
20240509,113900,3818366,1346,1346,1346,1346,0
20240509,113800,3818366,1346,1346,1346,1346,0
20240509,113700,3818366,1346,1346,1346,1346,0
20240509,113600,3818366,1346,1346,1346,1346,0
20240509,113500,3818366,1346,1346,1346,1346,0
20240509,113400,3818366,1346,1346,1346,1346,0
20240509,113300,3818366,1346,1346,1346,1346,0
20240509,113200,3818366,1346,1346,1346,1346,0
20240509,113100,3818366,1346,1346,1346,1346,0
20240509,113000,3818366,1346,1346,1346,1346,0
20240509,112900,3818366,1346,1346,1346,1346,0
20240509,112800,3818366,1346,1346,1346,1346,0
20240509,112700,3818366,1346,1346,1346,1346,0
20240509,112600,3818366,1346,1346,1346,1346,0
20240509,112500,3818366,1346,1346,1346,1346,0
20240509,112400,3818366,1346,1346,1346,1346,1
20240509,112300,3817020,1347,1347,1347,1347,0
20240509,112200,3817020,1347,1347,1347,1347,0
20240509,112100,3817020,1347,1347,1347,1347,0
20240509,112000,3817020,1347,1347,1347,1347,0
20240509,111900,3817020,1347,1347,1347,1347,0
20240509,111800,3817020,1347,1347,1347,1347,0
20240509,111700,3817020,1347,1347,1347,1347,0
20240509,111600,3817020,1347,1347,1347,1347,0
20240509,111500,3817020,1347,1347,1347,1347,72
20240509,111400,3720036,1347,1347,1347,1347,2006
20240509,111300,1017954,1348,1348,1348,1348,0
20240509,111200,1017954,1348,1348,1348,1348,0
20240509,111100,1017954,1348,1348,1348,1348,0
20240509,111000,1017954,1348,1348,1348,1348,0
20240509,110900,1017954,1348,1348,1348,1348,0
20240509,110800,1017954,1348,1348,1348,1348,0
20240509,110700,1017954,1348,1348,1348,1348,0
20240509,110600,1017954,1348,1348,1348,1348,0
20240509,110500,1017954,1348,1348,1348,1348,0
20240509,110400,1017954,1348,1348,1348,1348,0
20240509,110300,1017954,1348,1348,1348,1348,0
20240509,110200,1017954,1348,1348,1348,1348,0
20240509,110100,1017954,1348,1348,1348,1348,0
20240509,110000,1017954,1348,1348,1348,1348,39
20240509,105900,965382,1348,1348,1348,1348,0
20240509,105800,965382,1348,1348,1348,1348,0
20240509,105700,965382,1348,1348,1348,1348,0
20240509,105600,965382,1348,1348,1348,1348,0
20240509,105500,965382,1348,1348,1348,1348,0
20240509,105400,965382,1348,1348,1348,1348,1
20240509,105300,964034,1348,1348,1348,1348,0
20240509,105200,964034,1348,1348,1348,1348,0
20240509,105100,964034,1348,1348,1348,1348,0
20240509,105000,964034,1348,1348,1348,1348,0
20240509,104900,964034,1348,1348,1348,1348,0
20240509,104800,964034,1348,1348,1348,1348,1
20240509,104700,962686,1349,1349,1349,1349,0
20240509,104600,962686,1349,1349,1349,1349,0
20240509,104500,962686,1349,1349,1349,1349,0
20240509,104400,962686,1349,1349,1349,1349,0
20240509,104300,962686,1349,1349,1349,1349,0
20240509,104200,962686,1349,1349,1349,1349,0
20240509,104100,962686,1349,1349,1349,1349,0
20240509,104000,962686,1349,1349,1349,1349,0
20240509,103900,962686,1349,1349,1349,1349,0
20240509,103800,962686,1349,1349,1349,1349,0
20240509,103700,962686,1349,1349,1349,1349,0
20240509,103600,962686,1349,1349,1349,1349,0
20240509,103500,962686,1349,1349,1349,1349,0
20240509,103400,962686,1349,1349,1349,1349,0
20240509,103300,962686,1349,1349,1349,1349,0
20240509,103200,962686,1349,1349,1349,1349,0
20240509,103100,962686,1349,1349,1349,1349,0
20240509,103000,962686,1349,1349,1349,1349,0
20240509,102900,962686,1349,1349,1349,1349,0
20240509,102800,962686,1349,1349,1349,1349,0
20240509,102700,962686,1349,1349,1349,1349,0
20240509,102600,962686,1349,1349,1349,1349,0
20240509,102500,962686,1349,1349,1349,1349,0
20240509,102400,962686,1349,1349,1349,1349,0
20240509,102300,962686,1349,1349,1349,1349,0
20240509,102200,962686,1349,1349,1349,1349,0
20240509,102100,962686,1349,1349,1349,1349,1
20240509,102000,961337,1349,1349,1349,1349,1
20240509,101900,959988,1341,1341,1341,1341,0
20240509,101800,959988,1341,1345,1345,1341,500
20240509,101700,288775,1345,1345,1345,1345,0
20240509,101600,288775,1345,1345,1345,1345,0
20240509,101500,288775,1345,1345,1345,1345,0
20240509,101400,288775,1345,1345,1345,1345,0
20240509,101300,288775,1345,1345,1345,1345,0
20240509,101200,288775,1345,1345,1345,1345,0
20240509,101100,288775,1345,1345,1345,1345,0
20240509,101000,288775,1345,1345,1345,1345,0
20240509,100900,288775,1345,1345,1345,1345,0
20240509,100800,288775,1345,1345,1345,1345,0
20240509,100700,288775,1345,1345,1345,1345,0
20240509,100600,288775,1345,1345,1345,1345,0
20240509,100500,288775,1345,1345,1345,1345,0
20240509,100400,288775,1345,1345,1345,1345,0
20240509,100300,288775,1345,1345,1345,1345,0
20240509,100200,288775,1345,1345,1345,1345,0
20240509,100100,288775,1345,1345,1345,1345,0
20240509,100000,288775,1345,1345,1345,1345,50
20240509,095900,221525,1345,1345,1345,1345,14
20240509,095800,202695,1350,1350,1350,1350,0
20240509,095700,202695,1350,1350,1350,1350,0
20240509,095600,202695,1350,1350,1350,1350,4
20240509,095500,197295,1350,1350,1350,1350,0
20240509,095400,197295,1350,1350,1350,1350,0
20240509,095300,197295,1350,1350,1350,1350,0
20240509,095200,197295,1350,1350,1350,1350,0
20240509,095100,197295,1350,1350,1350,1350,0
20240509,095000,197295,1350,1350,1350,1350,0
20240509,094900,197295,1350,1350,1350,1350,0
20240509,094800,197295,1350,1350,1350,1350,0
20240509,094700,197295,1350,1350,1350,1350,0
20240509,094600,197295,1350,1350,1350,1350,0
20240509,094500,197295,1350,1350,1350,1350,0
20240509,094400,197295,1350,1350,1350,1350,0
20240509,094300,197295,1350,1350,1350,1350,0
20240509,094200,197295,1350,1350,1350,1350,0
20240509,094100,197295,1350,1350,1350,1350,86
20240509,094000,81195,1350,1350,1350,1350,0
20240509,093900,81195,1350,1350,1350,1350,0
20240509,093800,81195,1350,1350,1350,1350,0
20240509,093700,81195,1350,1350,1350,1350,0
20240509,093600,81195,1350,1350,1350,1350,0
20240509,093500,81195,1350,1350,1350,1350,0
20240509,093400,81195,1350,1350,1350,1350,0
20240509,093300,81195,1350,1350,1350,1350,0
20240509,093200,81195,1350,1350,1350,1350,0
20240509,093100,81195,1350,1350,1350,1350,0
20240509,093000,81195,1350,1350,1350,1350,35
20240509,092900,33945,1353,1353,1353,1353,0
20240509,092800,33945,1353,1353,1353,1353,0
20240509,092700,33945,1353,1353,1353,1353,0
20240509,092600,33945,1353,1353,1353,1353,0
20240509,092500,33945,1353,1353,1353,1353,0
20240509,092400,33945,1353,1353,1353,1353,0
20240509,092300,33945,1353,1353,1353,1353,0
20240509,092200,33945,1353,1353,1353,1353,1
20240509,092100,32592,1358,1358,1358,1358,0
20240509,092000,32592,1358,1358,1358,1358,0
20240509,091900,32592,1358,1358,1358,1358,0
20240509,091800,32592,1358,1358,1358,1358,0
20240509,091700,32592,1358,1358,1358,1358,0
20240509,091600,32592,1358,1358,1358,1358,0
20240509,091500,32592,1358,1358,1358,1358,0
20240509,091400,32592,1358,1358,1358,1358,0
20240509,091300,32592,1358,1358,1358,1358,0
20240509,091200,32592,1358,1358,1358,1358,0
20240509,091100,32592,1358,1358,1358,1358,0
20240509,091000,32592,1358,1358,1358,1358,0
20240509,090900,32592,1358,1358,1358,1358,0
20240509,090800,32592,1358,1358,1358,1358,0
20240509,090700,32592,1358,1358,1358,1358,0
20240509,090600,32592,1358,1358,1358,1358,0
20240509,090500,32592,1358,1358,1358,1358,0
20240509,090400,32592,1358,1358,1358,1358,8
20240509,090300,21728,1358,1358,1358,1358,0
20240509,090200,21728,1358,1358,1358,1358,0
20240509,090100,21728,1358,1358,1358,1358,0
20240509,090000,21728,1358,1358,1358,1358,16