KissMeData/001210/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,183300,92901432,727,727,727,727,2071
20240509,183200,92901432,727,727,727,727,0
20240509,183100,92901432,727,727,727,727,0
20240509,183000,92901432,727,727,727,727,0
20240509,182900,92901432,727,727,727,727,0
20240509,182800,92901432,727,727,727,727,0
20240509,182700,92901432,727,727,727,727,0
20240509,182600,92901432,727,727,727,727,0
20240509,182500,92901432,727,727,727,727,0
20240509,182400,92901432,727,727,727,727,0
20240509,182300,92901432,727,727,727,727,0
20240509,182200,92901432,727,727,727,727,0
20240509,182100,92901432,727,727,727,727,0
20240509,182000,92901432,727,727,727,727,0
20240509,181900,92901432,727,727,727,727,0
20240509,181800,92901432,727,727,727,727,0
20240509,181700,92901432,727,727,727,727,0
20240509,181600,92901432,727,727,727,727,0
20240509,181500,92901432,727,727,727,727,0
20240509,181400,92901432,727,727,727,727,0
20240509,181300,92901432,727,727,727,727,0
20240509,181200,92901432,727,727,727,727,0
20240509,181100,92901432,727,727,727,727,0
20240509,181000,92901432,727,727,727,727,0
20240509,180900,92901432,727,727,727,727,0
20240509,180800,92901432,727,727,727,727,0
20240509,180700,92901432,727,727,727,727,0
20240509,180600,92901432,727,727,727,727,0
20240509,180500,92901432,727,727,727,727,0
20240509,180400,92901432,727,727,727,727,0
20240509,180300,92901432,727,727,727,727,2071
20240509,180200,92901432,727,727,727,727,0
20240509,180100,92901432,727,727,727,727,0
20240509,180000,92901432,727,727,727,727,0
20240509,175900,92901432,727,727,727,727,0
20240509,175800,92901432,727,727,727,727,0
20240509,175700,92901432,727,727,727,727,0
20240509,175600,92901432,727,727,727,727,0
20240509,175500,92901432,727,727,727,727,0
20240509,175400,92901432,727,727,727,727,0
20240509,175300,92901432,727,727,727,727,0
20240509,175200,92901432,727,727,727,727,0
20240509,175100,92901432,727,727,727,727,0
20240509,175000,92901432,727,727,727,727,0
20240509,174900,92901432,727,727,727,727,0
20240509,174800,92901432,727,727,727,727,0
20240509,174700,92901432,727,727,727,727,0
20240509,174600,92901432,727,727,727,727,0
20240509,174500,92901432,727,727,727,727,0
20240509,174400,92901432,727,727,727,727,0
20240509,174300,92901432,727,727,727,727,0
20240509,174200,92901432,727,727,727,727,0
20240509,174100,92901432,727,727,727,727,0
20240509,174000,92901432,727,727,727,727,0
20240509,173900,92901432,727,727,727,727,0
20240509,173800,92901432,727,727,727,727,0
20240509,173700,92901432,727,727,727,727,0
20240509,173600,92901432,727,727,727,727,0
20240509,173500,92901432,727,727,727,727,0
20240509,173400,92901432,727,727,727,727,0
20240509,173300,92901432,727,727,727,727,2071
20240509,173200,92901432,727,727,727,727,0
20240509,173100,92901432,727,727,727,727,0
20240509,173000,92901432,727,727,727,727,0
20240509,172900,92901432,727,727,727,727,0
20240509,172800,92901432,727,727,727,727,0
20240509,172700,92901432,727,727,727,727,0
20240509,172600,92901432,727,727,727,727,0
20240509,172500,92901432,727,727,727,727,0
20240509,172400,92901432,727,727,727,727,0
20240509,172300,92901432,727,727,727,727,0
20240509,172200,92901432,727,727,727,727,0
20240509,172100,92901432,727,727,727,727,0
20240509,172000,92901432,727,727,727,727,0
20240509,171900,92901432,727,727,727,727,0
20240509,171800,92901432,727,727,727,727,0
20240509,171700,92901432,727,727,727,727,0
20240509,171600,92901432,727,727,727,727,0
20240509,171500,92901432,727,727,727,727,0
20240509,171400,92901432,727,727,727,727,0
20240509,171300,92901432,727,727,727,727,0
20240509,171200,92901432,727,727,727,727,0
20240509,171100,92901432,727,727,727,727,0
20240509,171000,92901432,727,727,727,727,0
20240509,170900,92901432,727,727,727,727,0
20240509,170800,92901432,727,727,727,727,0
20240509,170700,92901432,727,727,727,727,0
20240509,170600,92901432,727,727,727,727,0
20240509,170500,92901432,727,727,727,727,0
20240509,170400,92901432,727,727,727,727,0
20240509,170300,92901432,727,727,727,727,2071
20240509,170200,92901432,727,727,727,727,0
20240509,170100,92901432,727,727,727,727,0
20240509,170000,92901432,727,727,727,727,0
20240509,165900,92901432,727,727,727,727,0
20240509,165800,92901432,727,727,727,727,0
20240509,165700,92901432,727,727,727,727,0
20240509,165600,92901432,727,727,727,727,0
20240509,165500,92901432,727,727,727,727,0
20240509,165400,92901432,727,727,727,727,0
20240509,165300,92901432,727,727,727,727,0
20240509,165200,92901432,727,727,727,727,0
20240509,165100,92901432,727,727,727,727,0
20240509,165000,92901432,727,727,727,727,0
20240509,164900,92901432,727,727,727,727,0
20240509,164800,92901432,727,727,727,727,0
20240509,164700,92901432,727,727,727,727,0
20240509,164600,92901432,727,727,727,727,0
20240509,164500,92901432,727,727,727,727,0
20240509,164400,92901432,727,727,727,727,0
20240509,164300,92901432,727,727,727,727,0
20240509,164200,92901432,727,727,727,727,0
20240509,164100,92901432,727,727,727,727,0
20240509,164000,92901432,727,727,727,727,0
20240509,163900,92901432,727,727,727,727,0
20240509,163800,92901432,727,727,727,727,0
20240509,163700,92901432,727,727,727,727,0
20240509,163600,92901432,727,727,727,727,0
20240509,163500,92901432,727,727,727,727,0
20240509,163400,92901432,727,727,727,727,0
20240509,163300,92901432,727,727,727,727,2071
20240509,163200,92901432,727,727,727,727,0
20240509,163100,92901432,727,727,727,727,0
20240509,163000,92901432,727,727,727,727,0
20240509,162900,92901432,727,727,727,727,0
20240509,162800,92901432,727,727,727,727,0
20240509,162700,92901432,727,727,727,727,0
20240509,162600,92901432,727,727,727,727,0
20240509,162500,92901432,727,727,727,727,0
20240509,162400,92901432,727,727,727,727,0
20240509,162300,92901432,727,727,727,727,0
20240509,162200,92901432,727,727,727,727,0
20240509,162100,92901432,727,727,727,727,0
20240509,162000,92901432,727,727,727,727,0
20240509,161900,92901432,727,727,727,727,0
20240509,161800,92901432,727,727,727,727,0
20240509,161700,92901432,727,727,727,727,0
20240509,161600,92901432,727,727,727,727,0
20240509,161500,92901432,727,727,727,727,0
20240509,161400,92901432,727,727,727,727,0
20240509,161300,92901432,727,727,727,727,0
20240509,161200,92901432,727,727,727,727,0
20240509,161100,92901432,727,727,727,727,0
20240509,161000,92901432,727,727,727,727,0
20240509,160900,92901432,727,727,727,727,0
20240509,160800,92901432,727,727,727,727,0
20240509,160700,92901432,727,727,727,727,0
20240509,160600,92901432,727,727,727,727,0
20240509,160500,92901432,727,727,727,727,0
20240509,160400,92901432,727,727,727,727,0
20240509,160300,92901432,727,727,727,727,2071
20240509,160200,92901432,727,727,727,727,0
20240509,160100,92901432,727,727,727,727,0
20240509,160000,92901432,727,727,727,727,0
20240509,155900,92901432,727,727,727,727,0
20240509,155800,92901432,727,727,727,727,0
20240509,155700,92901432,727,727,727,727,0
20240509,155600,92901432,727,727,727,727,0
20240509,155500,92901432,727,727,727,727,0
20240509,155400,92901432,727,727,727,727,0
20240509,155300,92901432,727,727,727,727,0
20240509,155200,92901432,727,727,727,727,0
20240509,155100,92901432,727,727,727,727,0
20240509,155000,92901432,727,727,727,727,0
20240509,154900,92901432,727,727,727,727,0
20240509,154800,92901432,727,727,727,727,0
20240509,154700,92901432,727,727,727,727,0
20240509,154600,92901432,727,727,727,727,0
20240509,154500,92901432,727,727,727,727,0
20240509,154400,92901432,727,727,727,727,0
20240509,154300,92901432,727,727,727,727,0
20240509,154200,92901432,727,727,727,727,0
20240509,154100,92901432,727,727,727,727,0
20240509,154000,92901432,727,727,727,727,0
20240509,153900,92901432,727,727,727,727,0
20240509,153800,92901432,727,727,727,727,0
20240509,153700,92901432,727,727,727,727,0
20240509,153600,92901432,727,727,727,727,0
20240509,153500,92901432,727,727,727,727,0
20240509,153400,92901432,727,727,727,727,0
20240509,153300,92901432,727,727,727,727,2071
20240509,153200,92901432,727,727,727,727,0
20240509,153100,92901432,727,727,727,727,0
20240509,153000,92901432,727,727,727,727,2071
20240509,152900,91395815,728,728,728,728,0
20240509,152800,91395815,728,728,728,728,0
20240509,152700,91395815,728,728,728,728,0
20240509,152600,91395815,728,728,728,728,0
20240509,152500,91395815,728,728,728,728,0
20240509,152400,91395815,728,728,728,728,0
20240509,152300,91395815,728,728,728,728,0
20240509,152200,91395815,728,728,728,728,0
20240509,152100,91395815,728,728,728,728,0
20240509,152000,91395815,728,728,728,728,0
20240509,151900,91395815,728,728,728,728,338
20240509,151800,91149751,728,728,728,728,3
20240509,151700,91147567,728,728,728,728,0
20240509,151600,91147567,728,727,728,727,75
20240509,151500,91092984,728,728,728,728,95
20240509,151400,91023824,728,730,730,728,605
20240509,151300,90583374,730,730,730,730,2
20240509,151200,90581914,728,728,728,728,2266
20240509,151100,88932266,729,729,729,729,1112
20240509,151000,88121618,729,729,729,729,288
20240509,150900,87911666,730,730,730,730,0
20240509,150800,87911666,730,730,730,730,0
20240509,150700,87911666,730,731,731,730,6003
20240509,150600,83523989,731,733,733,731,4
20240509,150500,83521063,731,733,733,731,4
20240509,150400,83518137,731,733,733,731,5
20240509,150300,83514480,731,733,733,731,4
20240509,150200,83511554,731,733,733,731,4
20240509,150100,83508628,731,731,731,731,4
20240509,150000,83505704,733,731,733,731,4
20240509,145900,83502778,731,733,733,731,4
20240509,145800,83499852,731,731,731,731,4
20240509,145700,83496928,733,731,733,731,4
20240509,145600,83494002,731,731,731,731,3
20240509,145500,83491809,731,731,731,731,4
20240509,145400,83488885,733,733,733,731,6
20240509,145300,83484493,731,733,733,731,4
20240509,145200,83481567,731,731,731,731,4
20240509,145100,83478643,733,731,733,731,4
20240509,145000,83475717,731,733,733,731,4
20240509,144900,83472791,731,731,731,731,4
20240509,144800,83469867,731,731,731,731,3
20240509,144700,83467674,731,733,733,731,4
20240509,144600,83464748,731,731,731,731,4
20240509,144500,83461824,731,732,732,731,6
20240509,144400,83457435,731,731,731,731,3
20240509,144300,83455242,731,731,731,731,3
20240509,144200,83453049,731,731,731,731,4
20240509,144100,83450125,731,731,731,731,275
20240509,144000,83249100,731,731,731,731,32
20240509,143900,83225708,733,733,733,733,1039
20240509,143800,82464121,733,733,733,733,3
20240509,143700,82461922,733,733,733,733,3
20240509,143600,82459723,733,733,733,733,29
20240509,143500,82438466,733,733,733,733,1537
20240509,143400,81311845,731,731,731,731,3
20240509,143300,81309652,731,731,731,731,4
20240509,143200,81306728,731,731,731,731,3
20240509,143100,81304535,731,731,731,731,3
20240509,143000,81302342,731,731,731,731,4
20240509,142900,81299418,731,731,733,731,8
20240509,142800,81293568,731,731,731,731,3
20240509,142700,81291375,731,731,732,731,91
20240509,142600,81224824,731,731,731,731,3
20240509,142500,81222631,731,733,733,731,4
20240509,142400,81219705,731,731,731,731,5004
20240509,142300,77561781,731,731,731,731,3
20240509,142200,77559588,731,731,731,731,3
20240509,142100,77557395,731,731,731,731,68
20240509,142000,77507687,731,732,732,731,1178
20240509,141900,76645394,730,730,730,730,3
20240509,141800,76643204,730,730,730,730,4
20240509,141700,76640284,730,730,730,730,449
20240509,141600,76312514,730,730,730,730,3
20240509,141500,76310324,730,730,730,730,4
20240509,141400,76307404,730,730,730,730,3
20240509,141300,76305214,730,730,730,730,3
20240509,141200,76303024,730,730,730,730,7
20240509,141100,76297914,728,728,728,728,229
20240509,141000,76131202,730,730,730,730,3184
20240509,140900,73806882,730,732,732,730,2781
20240509,140800,71774320,732,732,732,732,4
20240509,140700,71771392,732,732,732,732,3
20240509,140600,71769196,732,732,732,732,6
20240509,140500,71764804,732,732,732,732,14
20240509,140400,71754556,732,732,732,732,13
20240509,140300,71745040,732,732,732,732,3
20240509,140200,71742844,732,732,732,732,9
20240509,140100,71736256,732,732,732,732,3
20240509,140000,71734060,732,732,732,732,3
20240509,135900,71731864,732,732,732,732,4
20240509,135800,71728936,732,731,732,731,280
20240509,135700,71523979,734,731,734,731,4
20240509,135600,71521052,731,734,734,731,5
20240509,135500,71517394,731,734,734,731,5
20240509,135400,71513733,731,734,734,731,86
20240509,135300,71450658,733,733,733,733,4
20240509,135200,71447726,733,734,734,733,829
20240509,135100,70839243,733,734,734,733,14
20240509,135000,70828980,734,733,734,733,90
20240509,134900,70762927,733,734,734,733,6
20240509,134800,70758526,733,733,733,733,3
20240509,134700,70756327,734,734,734,733,104
20240509,134600,70680008,734,733,734,733,2036
20240509,134500,69185784,733,734,734,733,4
20240509,134400,69182851,733,733,733,733,5
20240509,134300,69179186,733,734,734,733,4
20240509,134200,69176253,733,733,733,733,1003
20240509,134100,68441054,734,734,734,733,164
20240509,134000,68320682,733,734,734,733,5
20240509,133900,68317016,733,733,733,733,95
20240509,133800,68247381,731,731,731,731,4
20240509,133700,68244457,731,731,731,731,3
20240509,133600,68242264,731,733,733,731,4
20240509,133500,68239338,731,731,731,731,3
20240509,133400,68237145,731,731,731,731,4
20240509,133300,68234221,731,733,733,731,4
20240509,133200,68231295,731,732,733,731,31
20240509,133100,68208593,732,731,732,731,5
20240509,133000,68204937,731,731,731,730,133
20240509,132900,68107717,730,731,731,730,4
20240509,132800,68104796,730,730,730,730,233
20240509,132700,67934706,731,730,731,730,11
20240509,132600,67926668,730,731,731,730,4
20240509,132500,67923747,730,731,731,730,6
20240509,132400,67919365,730,730,730,730,3
20240509,132300,67917175,730,730,730,730,63
20240509,132200,67871185,730,730,730,730,454
20240509,132100,67539765,730,730,730,730,0
20240509,132000,67539765,730,730,730,730,0
20240509,131900,67539765,730,730,730,730,0
20240509,131800,67539765,730,730,730,730,0
20240509,131700,67539765,730,730,730,730,15
20240509,131600,67528815,730,730,730,730,0
20240509,131500,67528815,730,730,730,730,0
20240509,131400,67528815,730,730,730,730,0
20240509,131300,67528815,730,730,730,730,1
20240509,131200,67528085,730,730,730,730,0
20240509,131100,67528085,730,730,730,730,0
20240509,131000,67528085,730,730,730,730,0
20240509,130900,67528085,730,730,730,730,0
20240509,130800,67528085,730,730,730,730,20
20240509,130700,67513485,730,730,730,730,0
20240509,130600,67513485,730,730,730,730,0
20240509,130500,67513485,730,730,730,730,0
20240509,130400,67513485,730,730,730,730,0
20240509,130300,67513485,730,730,730,730,0
20240509,130200,67513485,730,730,730,730,0
20240509,130100,67513485,730,730,730,730,0
20240509,130000,67513485,730,730,730,730,0
20240509,125900,67513485,730,730,730,730,0
20240509,125800,67513485,730,730,730,730,0
20240509,125700,67513485,730,730,730,730,0
20240509,125600,67513485,730,730,730,730,1
20240509,125500,67512755,730,730,730,730,0
20240509,125400,67512755,730,730,730,730,0
20240509,125300,67512755,730,728,730,728,277
20240509,125200,67311095,730,730,730,730,0
20240509,125100,67311095,730,730,730,730,0
20240509,125000,67311095,730,729,730,729,277
20240509,124900,67108886,730,730,730,730,0
20240509,124800,67108886,730,730,730,730,100
20240509,124700,67035886,730,730,730,730,1
20240509,124600,67035156,728,728,728,728,0
20240509,124500,67035156,728,728,728,728,230
20240509,124400,66867716,730,730,730,730,0
20240509,124300,66867716,730,730,730,730,1
20240509,124200,66866986,730,730,730,730,0
20240509,124100,66866986,730,730,730,730,0
20240509,124000,66866986,730,730,730,730,65
20240509,123900,66819536,730,730,730,730,0
20240509,123800,66819536,730,730,730,730,1
20240509,123700,66818806,728,728,728,728,0
20240509,123600,66818806,728,728,728,728,2
20240509,123500,66817350,730,730,730,728,54
20240509,123400,66777936,728,728,728,728,0
20240509,123300,66777936,728,728,728,728,0
20240509,123200,66777936,728,728,728,728,0
20240509,123100,66777936,728,728,728,728,0
20240509,123000,66777936,728,728,728,728,0
20240509,122900,66777936,728,728,728,728,0
20240509,122800,66777936,728,728,728,728,0
20240509,122700,66777936,728,728,728,728,0
20240509,122600,66777936,728,728,728,728,0
20240509,122500,66777936,728,728,728,728,0
20240509,122400,66777936,728,728,728,728,0
20240509,122300,66777936,728,728,728,728,0
20240509,122200,66777936,728,728,728,728,348
20240509,122100,66524592,726,726,726,726,0
20240509,122000,66524592,726,726,726,726,0
20240509,121900,66524592,726,726,726,726,0
20240509,121800,66524592,726,726,726,726,0
20240509,121700,66524592,726,726,726,726,0
20240509,121600,66524592,726,726,726,726,0
20240509,121500,66524592,726,726,726,726,0
20240509,121400,66524592,726,726,726,726,0
20240509,121300,66524592,726,726,726,726,0
20240509,121200,66524592,726,726,726,726,0
20240509,121100,66524592,726,726,726,726,0
20240509,121000,66524592,726,726,726,726,0
20240509,120900,66524592,726,726,726,726,0
20240509,120800,66524592,726,726,726,726,0
20240509,120700,66524592,726,726,726,726,0
20240509,120600,66524592,726,726,726,726,0
20240509,120500,66524592,726,726,726,726,0
20240509,120400,66524592,726,726,726,726,0
20240509,120300,66524592,726,726,726,726,0
20240509,120200,66524592,726,727,727,726,230
20240509,120100,66357494,727,727,727,727,0
20240509,120000,66357494,727,727,727,727,3
20240509,115900,66355313,728,728,728,728,1
20240509,115800,66354585,727,726,727,726,37
20240509,115700,66327713,726,726,726,726,100
20240509,115600,66255113,728,728,728,728,0
20240509,115500,66255113,728,728,728,728,0
20240509,115400,66255113,728,728,728,728,31
20240509,115300,66232545,726,726,726,726,159
20240509,115200,66117111,728,728,728,728,0
20240509,115100,66117111,728,728,728,728,0
20240509,115000,66117111,728,728,728,728,2
20240509,114900,66115655,726,726,726,726,0
20240509,114800,66115655,726,726,726,726,0
20240509,114700,66115655,726,726,726,726,0
20240509,114600,66115655,726,726,726,726,0
20240509,114500,66115655,726,726,726,726,0
20240509,114400,66115655,726,726,726,726,0
20240509,114300,66115655,726,726,726,726,0
20240509,114200,66115655,726,726,726,726,0
20240509,114100,66115655,726,726,726,726,0
20240509,114000,66115655,726,726,726,726,0
20240509,113900,66115655,726,726,726,726,0
20240509,113800,66115655,726,726,726,726,3
20240509,113700,66113477,726,726,726,726,0
20240509,113600,66113477,726,726,726,726,0
20240509,113500,66113477,726,726,726,726,62
20240509,113400,66068465,726,726,726,726,3275
20240509,113300,63690815,726,730,730,726,1500
20240509,113200,62599126,730,730,730,730,2000
20240509,113100,61139126,730,730,730,730,0
20240509,113000,61139126,730,731,731,730,11717
20240509,112900,52585330,730,730,730,730,3
20240509,112800,52583140,730,730,730,730,4
20240509,112700,52580220,730,730,730,730,3
20240509,112600,52578030,730,730,730,730,3
20240509,112500,52575840,730,730,730,730,4
20240509,112400,52572920,730,730,730,730,3
20240509,112300,52570730,730,730,730,730,3
20240509,112200,52568540,730,730,730,730,4
20240509,112100,52565620,730,730,730,730,3
20240509,112000,52563430,730,730,730,730,3
20240509,111900,52561240,730,730,730,730,234
20240509,111800,52390420,730,730,730,730,3
20240509,111700,52388230,730,731,731,730,7549
20240509,111600,46869914,730,730,730,730,3
20240509,111500,46867724,730,730,731,730,605
20240509,111400,46426073,730,730,730,730,56
20240509,111300,46385193,730,730,730,730,3
20240509,111200,46383003,730,730,730,730,30
20240509,111100,46361103,730,730,730,730,0
20240509,111000,46361103,730,730,730,730,0
20240509,110900,46361103,730,730,730,730,0
20240509,110800,46361103,730,730,730,730,0
20240509,110700,46361103,730,730,730,730,4
20240509,110600,46358183,730,730,730,730,0
20240509,110500,46358183,730,730,730,730,0
20240509,110400,46358183,730,730,730,730,0
20240509,110300,46358183,730,732,732,730,26971
20240509,110200,26643313,732,732,732,732,3
20240509,110100,26641117,732,732,732,732,3
20240509,110000,26638921,732,732,732,732,5
20240509,105900,26635261,732,732,732,732,3
20240509,105800,26633065,732,732,732,732,3
20240509,105700,26630869,732,732,732,732,4
20240509,105600,26627941,732,732,732,732,3
20240509,105500,26625745,732,732,732,732,3
20240509,105400,26623549,732,732,732,732,4
20240509,105300,26620621,732,732,732,732,3
20240509,105200,26618425,732,732,732,732,3
20240509,105100,26616229,732,732,732,732,4
20240509,105000,26613301,732,732,732,732,3
20240509,104900,26611105,732,732,732,732,3
20240509,104800,26608909,732,732,732,732,4
20240509,104700,26605981,732,732,732,732,3
20240509,104600,26603785,732,732,732,732,3
20240509,104500,26601589,732,732,732,732,4
20240509,104400,26598661,732,734,734,732,4
20240509,104300,26595731,732,732,732,732,3
20240509,104200,26593535,732,732,732,732,3
20240509,104100,26591339,732,734,734,732,52
20240509,104000,26553179,732,732,732,732,3
20240509,103900,26550983,732,732,732,732,3
20240509,103800,26548787,732,732,732,732,4
20240509,103700,26545859,732,732,732,732,3
20240509,103600,26543663,732,732,732,732,233
20240509,103500,26373107,732,732,732,732,4
20240509,103400,26370179,732,732,732,732,3
20240509,103300,26367983,732,732,732,732,3
20240509,103200,26365787,732,734,734,732,5
20240509,103100,26362125,732,734,734,732,14
20240509,103000,26351855,732,732,732,732,3
20240509,102900,26349659,732,732,732,732,4
20240509,102800,26346731,732,732,732,732,488
20240509,102700,25989515,732,734,734,732,15
20240509,102600,25978511,734,732,734,732,5
20240509,102500,25974849,732,734,734,732,5
20240509,102400,25971185,732,732,732,732,3
20240509,102300,25968989,732,732,732,732,4
20240509,102200,25966061,734,731,734,731,4
20240509,102100,25963134,731,731,731,731,3
20240509,102000,25960941,731,731,731,731,4
20240509,101900,25958017,731,731,731,731,3
20240509,101800,25955824,731,731,731,731,3
20240509,101700,25953631,731,731,731,731,4
20240509,101600,25950707,731,731,731,731,3
20240509,101500,25948514,731,731,731,731,3
20240509,101400,25946321,731,734,734,731,5
20240509,101300,25942663,731,731,731,731,3
20240509,101200,25940470,731,731,731,731,3
20240509,101100,25938277,731,735,735,731,5
20240509,101000,25934618,731,731,731,731,102
20240509,100900,25860056,731,731,731,731,83
20240509,100800,25799383,731,731,731,731,3
20240509,100700,25797190,731,735,735,731,5
20240509,100600,25793531,731,735,735,731,4
20240509,100500,25790603,731,732,732,731,3005
20240509,100400,23591849,732,735,735,732,3004
20240509,100300,21383921,735,732,735,732,33
20240509,100200,21359691,734,732,734,732,4
20240509,100100,21356761,732,732,732,732,4
20240509,100000,21353833,732,732,732,732,3
20240509,095900,21351637,732,732,732,732,3
20240509,095800,21349441,732,732,732,732,4
20240509,095700,21346513,732,732,732,732,3
20240509,095600,21344317,732,732,732,732,24
20240509,095500,21326749,732,735,735,732,9
20240509,095400,21320150,732,732,732,732,3
20240509,095300,21317954,732,732,732,732,233
20240509,095200,21147398,732,732,732,732,4
20240509,095100,21144470,732,732,732,732,3
20240509,095000,21142274,732,732,732,732,3
20240509,094900,21140078,732,732,732,732,4
20240509,094800,21137150,732,732,732,732,3
20240509,094700,21134954,732,732,732,732,3
20240509,094600,21132758,732,732,732,732,4
20240509,094500,21129830,732,735,735,732,400
20240509,094400,20837009,732,735,735,732,4
20240509,094300,20834078,732,735,735,732,108
20240509,094200,20754722,735,734,735,732,24
20240509,094100,20737096,732,731,732,731,5716
20240509,094000,16558697,731,731,731,731,4
20240509,093900,16555773,735,735,735,731,5
20240509,093800,16552110,731,731,731,731,3
20240509,093700,16549917,735,731,735,731,8
20240509,093600,16544053,735,735,735,731,5
20240509,093500,16540390,731,732,732,731,1003
20240509,093400,15806197,730,730,730,730,3
20240509,093300,15804007,732,734,734,732,4
20240509,093200,15801076,735,735,735,732,11
20240509,093100,15793000,730,735,735,730,3
20240509,093000,15790805,735,733,735,731,48
20240509,092900,15755554,732,730,732,730,10734
20240509,092800,7919661,730,730,730,728,102
20240509,092700,7845401,729,729,729,729,0
20240509,092600,7845401,729,729,729,729,1800
20240509,092500,6533201,729,729,729,729,50
20240509,092400,6496751,729,729,729,729,81
20240509,092300,6437702,729,729,729,729,0
20240509,092200,6437702,729,729,729,729,0
20240509,092100,6437702,729,729,729,729,1
20240509,092000,6436973,729,729,729,729,0
20240509,091900,6436973,729,729,729,729,1
20240509,091800,6436244,728,728,728,728,119
20240509,091700,6349612,728,728,728,728,136
20240509,091600,6250604,728,728,728,728,0
20240509,091500,6250604,728,728,728,728,2
20240509,091400,6249148,728,728,728,728,0
20240509,091300,6249148,728,728,728,728,0
20240509,091200,6249148,728,728,728,728,0
20240509,091100,6249148,728,728,728,728,0
20240509,091000,6249148,728,728,728,728,37
20240509,090900,6222212,723,723,723,723,0
20240509,090800,6222212,723,725,725,723,200
20240509,090700,6077577,723,723,723,723,0
20240509,090600,6077577,723,723,723,723,0
20240509,090500,6077577,723,724,725,723,2778
20240509,090400,4069042,722,722,722,722,0
20240509,090300,4069042,722,722,722,722,0
20240509,090200,4069042,722,725,725,722,3000
20240509,090100,1900869,728,728,728,728,0
20240509,090000,1900869,728,723,728,721,2629