KissMeData/060560/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,193700,96808444,1130,1130,1130,1130,2758
20240509,193600,96808444,1130,1130,1130,1130,0
20240509,193500,96808444,1130,1130,1130,1130,0
20240509,193400,96808444,1130,1130,1130,1130,0
20240509,193300,96808444,1130,1130,1130,1130,0
20240509,193200,96808444,1130,1130,1130,1130,0
20240509,193100,96808444,1130,1130,1130,1130,0
20240509,193000,96808444,1130,1130,1130,1130,0
20240509,192900,96808444,1130,1130,1130,1130,0
20240509,192800,96808444,1130,1130,1130,1130,0
20240509,192700,96808444,1130,1130,1130,1130,0
20240509,192600,96808444,1130,1130,1130,1130,0
20240509,192500,96808444,1130,1130,1130,1130,0
20240509,192400,96808444,1130,1130,1130,1130,0
20240509,192300,96808444,1130,1130,1130,1130,0
20240509,192200,96808444,1130,1130,1130,1130,0
20240509,192100,96808444,1130,1130,1130,1130,0
20240509,192000,96808444,1130,1130,1130,1130,0
20240509,191900,96808444,1130,1130,1130,1130,0
20240509,191800,96808444,1130,1130,1130,1130,0
20240509,191700,96808444,1130,1130,1130,1130,0
20240509,191600,96808444,1130,1130,1130,1130,0
20240509,191500,96808444,1130,1130,1130,1130,0
20240509,191400,96808444,1130,1130,1130,1130,0
20240509,191300,96808444,1130,1130,1130,1130,0
20240509,191200,96808444,1130,1130,1130,1130,0
20240509,191100,96808444,1130,1130,1130,1130,0
20240509,191000,96808444,1130,1130,1130,1130,0
20240509,190900,96808444,1130,1130,1130,1130,0
20240509,190800,96808444,1130,1130,1130,1130,0
20240509,190700,96808444,1130,1130,1130,1130,2758
20240509,190600,96808444,1130,1130,1130,1130,0
20240509,190500,96808444,1130,1130,1130,1130,0
20240509,190400,96808444,1130,1130,1130,1130,0
20240509,190300,96808444,1130,1130,1130,1130,0
20240509,190200,96808444,1130,1130,1130,1130,0
20240509,190100,96808444,1130,1130,1130,1130,0
20240509,190000,96808444,1130,1130,1130,1130,0
20240509,185900,96808444,1130,1130,1130,1130,0
20240509,185800,96808444,1130,1130,1130,1130,0
20240509,185700,96808444,1130,1130,1130,1130,0
20240509,185600,96808444,1130,1130,1130,1130,0
20240509,185500,96808444,1130,1130,1130,1130,0
20240509,185400,96808444,1130,1130,1130,1130,0
20240509,185300,96808444,1130,1130,1130,1130,0
20240509,185200,96808444,1130,1130,1130,1130,0
20240509,185100,96808444,1130,1130,1130,1130,0
20240509,185000,96808444,1130,1130,1130,1130,0
20240509,184900,96808444,1130,1130,1130,1130,0
20240509,184800,96808444,1130,1130,1130,1130,0
20240509,184700,96808444,1130,1130,1130,1130,0
20240509,184600,96808444,1130,1130,1130,1130,0
20240509,184500,96808444,1130,1130,1130,1130,0
20240509,184400,96808444,1130,1130,1130,1130,0
20240509,184300,96808444,1130,1130,1130,1130,0
20240509,184200,96808444,1130,1130,1130,1130,0
20240509,184100,96808444,1130,1130,1130,1130,0
20240509,184000,96808444,1130,1130,1130,1130,0
20240509,183900,96808444,1130,1130,1130,1130,0
20240509,183800,96808444,1130,1130,1130,1130,0
20240509,183700,96808444,1130,1130,1130,1130,2758
20240509,183600,96808444,1130,1130,1130,1130,0
20240509,183500,96808444,1130,1130,1130,1130,0
20240509,183400,96808444,1130,1130,1130,1130,0
20240509,183300,96808444,1130,1130,1130,1130,0
20240509,183200,96808444,1130,1130,1130,1130,0
20240509,183100,96808444,1130,1130,1130,1130,0
20240509,183000,96808444,1130,1130,1130,1130,0
20240509,182900,96808444,1130,1130,1130,1130,0
20240509,182800,96808444,1130,1130,1130,1130,0
20240509,182700,96808444,1130,1130,1130,1130,0
20240509,182600,96808444,1130,1130,1130,1130,0
20240509,182500,96808444,1130,1130,1130,1130,0
20240509,182400,96808444,1130,1130,1130,1130,0
20240509,182300,96808444,1130,1130,1130,1130,0
20240509,182200,96808444,1130,1130,1130,1130,0
20240509,182100,96808444,1130,1130,1130,1130,0
20240509,182000,96808444,1130,1130,1130,1130,0
20240509,181900,96808444,1130,1130,1130,1130,0
20240509,181800,96808444,1130,1130,1130,1130,0
20240509,181700,96808444,1130,1130,1130,1130,0
20240509,181600,96808444,1130,1130,1130,1130,0
20240509,181500,96808444,1130,1130,1130,1130,0
20240509,181400,96808444,1130,1130,1130,1130,0
20240509,181300,96808444,1130,1130,1130,1130,0
20240509,181200,96808444,1130,1130,1130,1130,0
20240509,181100,96808444,1130,1130,1130,1130,0
20240509,181000,96808444,1130,1130,1130,1130,0
20240509,180900,96808444,1130,1130,1130,1130,0
20240509,180800,96808444,1130,1130,1130,1130,0
20240509,180700,96808444,1130,1130,1130,1130,2758
20240509,180600,96808444,1130,1130,1130,1130,0
20240509,180500,96808444,1130,1130,1130,1130,0
20240509,180400,96808444,1130,1130,1130,1130,0
20240509,180300,96808444,1130,1130,1130,1130,0
20240509,180200,96808444,1130,1130,1130,1130,0
20240509,180100,96808444,1130,1130,1130,1130,0
20240509,180000,96808444,1130,1130,1130,1130,0
20240509,175900,96808444,1130,1130,1130,1130,0
20240509,175800,96808444,1130,1130,1130,1130,0
20240509,175700,96808444,1130,1130,1130,1130,0
20240509,175600,96808444,1130,1130,1130,1130,0
20240509,175500,96808444,1130,1130,1130,1130,0
20240509,175400,96808444,1130,1130,1130,1130,0
20240509,175300,96808444,1130,1130,1130,1130,0
20240509,175200,96808444,1130,1130,1130,1130,0
20240509,175100,96808444,1130,1130,1130,1130,0
20240509,175000,96808444,1130,1130,1130,1130,0
20240509,174900,96808444,1130,1130,1130,1130,0
20240509,174800,96808444,1130,1130,1130,1130,0
20240509,174700,96808444,1130,1130,1130,1130,0
20240509,174600,96808444,1130,1130,1130,1130,0
20240509,174500,96808444,1130,1130,1130,1130,0
20240509,174400,96808444,1130,1130,1130,1130,0
20240509,174300,96808444,1130,1130,1130,1130,0
20240509,174200,96808444,1130,1130,1130,1130,0
20240509,174100,96808444,1130,1130,1130,1130,0
20240509,174000,96808444,1130,1130,1130,1130,0
20240509,173900,96808444,1130,1130,1130,1130,0
20240509,173800,96808444,1130,1130,1130,1130,0
20240509,173700,96808444,1130,1130,1130,1130,2758
20240509,173600,96808444,1130,1130,1130,1130,0
20240509,173500,96808444,1130,1130,1130,1130,0
20240509,173400,96808444,1130,1130,1130,1130,0
20240509,173300,96808444,1130,1130,1130,1130,0
20240509,173200,96808444,1130,1130,1130,1130,0
20240509,173100,96808444,1130,1130,1130,1130,0
20240509,173000,96808444,1130,1130,1130,1130,0
20240509,172900,96808444,1130,1130,1130,1130,0
20240509,172800,96808444,1130,1130,1130,1130,0
20240509,172700,96808444,1130,1130,1130,1130,0
20240509,172600,96808444,1130,1130,1130,1130,0
20240509,172500,96808444,1130,1130,1130,1130,0
20240509,172400,96808444,1130,1130,1130,1130,0
20240509,172300,96808444,1130,1130,1130,1130,0
20240509,172200,96808444,1130,1130,1130,1130,0
20240509,172100,96808444,1130,1130,1130,1130,0
20240509,172000,96808444,1130,1130,1130,1130,0
20240509,171900,96808444,1130,1130,1130,1130,0
20240509,171800,96808444,1130,1130,1130,1130,0
20240509,171700,96808444,1130,1130,1130,1130,0
20240509,171600,96808444,1130,1130,1130,1130,0
20240509,171500,96808444,1130,1130,1130,1130,0
20240509,171400,96808444,1130,1130,1130,1130,0
20240509,171300,96808444,1130,1130,1130,1130,0
20240509,171200,96808444,1130,1130,1130,1130,0
20240509,171100,96808444,1130,1130,1130,1130,0
20240509,171000,96808444,1130,1130,1130,1130,0
20240509,170900,96808444,1130,1130,1130,1130,0
20240509,170800,96808444,1130,1130,1130,1130,0
20240509,170700,96808444,1130,1130,1130,1130,2758
20240509,170600,96808444,1130,1130,1130,1130,0
20240509,170500,96808444,1130,1130,1130,1130,0
20240509,170400,96808444,1130,1130,1130,1130,0
20240509,170300,96808444,1130,1130,1130,1130,0
20240509,170200,96808444,1130,1130,1130,1130,0
20240509,170100,96808444,1130,1130,1130,1130,0
20240509,170000,96808444,1130,1130,1130,1130,0
20240509,165900,96808444,1130,1130,1130,1130,0
20240509,165800,96808444,1130,1130,1130,1130,0
20240509,165700,96808444,1130,1130,1130,1130,0
20240509,165600,96808444,1130,1130,1130,1130,0
20240509,165500,96808444,1130,1130,1130,1130,0
20240509,165400,96808444,1130,1130,1130,1130,0
20240509,165300,96808444,1130,1130,1130,1130,0
20240509,165200,96808444,1130,1130,1130,1130,0
20240509,165100,96808444,1130,1130,1130,1130,0
20240509,165000,96808444,1130,1130,1130,1130,0
20240509,164900,96808444,1130,1130,1130,1130,0
20240509,164800,96808444,1130,1130,1130,1130,0
20240509,164700,96808444,1130,1130,1130,1130,0
20240509,164600,96808444,1130,1130,1130,1130,0
20240509,164500,96808444,1130,1130,1130,1130,0
20240509,164400,96808444,1130,1130,1130,1130,0
20240509,164300,96808444,1130,1130,1130,1130,0
20240509,164200,96808444,1130,1130,1130,1130,0
20240509,164100,96808444,1130,1130,1130,1130,0
20240509,164000,96808444,1130,1130,1130,1130,0
20240509,163900,96808444,1130,1130,1130,1130,0
20240509,163800,96808444,1130,1130,1130,1130,0
20240509,163700,96808444,1130,1130,1130,1130,2758
20240509,163600,96808444,1130,1130,1130,1130,0
20240509,163500,96808444,1130,1130,1130,1130,0
20240509,163400,96808444,1130,1130,1130,1130,0
20240509,163300,96808444,1130,1130,1130,1130,0
20240509,163200,96808444,1130,1130,1130,1130,0
20240509,163100,96808444,1130,1130,1130,1130,0
20240509,163000,96808444,1130,1130,1130,1130,0
20240509,162900,96808444,1130,1130,1130,1130,0
20240509,162800,96808444,1130,1130,1130,1130,0
20240509,162700,96808444,1130,1130,1130,1130,0
20240509,162600,96808444,1130,1130,1130,1130,0
20240509,162500,96808444,1130,1130,1130,1130,0
20240509,162400,96808444,1130,1130,1130,1130,0
20240509,162300,96808444,1130,1130,1130,1130,0
20240509,162200,96808444,1130,1130,1130,1130,0
20240509,162100,96808444,1130,1130,1130,1130,0
20240509,162000,96808444,1130,1130,1130,1130,0
20240509,161900,96808444,1130,1130,1130,1130,0
20240509,161800,96808444,1130,1130,1130,1130,0
20240509,161700,96808444,1130,1130,1130,1130,0
20240509,161600,96808444,1130,1130,1130,1130,0
20240509,161500,96808444,1130,1130,1130,1130,0
20240509,161400,96808444,1130,1130,1130,1130,0
20240509,161300,96808444,1130,1130,1130,1130,0
20240509,161200,96808444,1130,1130,1130,1130,0
20240509,161100,96808444,1130,1130,1130,1130,0
20240509,161000,96808444,1130,1130,1130,1130,0
20240509,160900,96808444,1130,1130,1130,1130,0
20240509,160800,96808444,1130,1130,1130,1130,0
20240509,160700,96808444,1130,1130,1130,1130,2758
20240509,160600,96808444,1130,1130,1130,1130,0
20240509,160500,96808444,1130,1130,1130,1130,0
20240509,160400,96808444,1130,1130,1130,1130,0
20240509,160300,96808444,1130,1130,1130,1130,0
20240509,160200,96808444,1130,1130,1130,1130,0
20240509,160100,96808444,1130,1130,1130,1130,0
20240509,160000,96808444,1130,1130,1130,1130,0
20240509,155900,96808444,1130,1130,1130,1130,0
20240509,155800,96808444,1130,1130,1130,1130,0
20240509,155700,96808444,1130,1130,1130,1130,0
20240509,155600,96808444,1130,1130,1130,1130,0
20240509,155500,96808444,1130,1130,1130,1130,0
20240509,155400,96808444,1130,1130,1130,1130,0
20240509,155300,96808444,1130,1130,1130,1130,0
20240509,155200,96808444,1130,1130,1130,1130,0
20240509,155100,96808444,1130,1130,1130,1130,0
20240509,155000,96808444,1130,1130,1130,1130,0
20240509,154900,96808444,1130,1130,1130,1130,0
20240509,154800,96808444,1130,1130,1130,1130,0
20240509,154700,96808444,1130,1130,1130,1130,0
20240509,154600,96808444,1130,1130,1130,1130,0
20240509,154500,96808444,1130,1130,1130,1130,0
20240509,154400,96808444,1130,1130,1130,1130,0
20240509,154300,96808444,1130,1130,1130,1130,0
20240509,154200,96808444,1130,1130,1130,1130,0
20240509,154100,96808444,1130,1130,1130,1130,0
20240509,154000,96808444,1130,1130,1130,1130,0
20240509,153900,96808444,1130,1130,1130,1130,0
20240509,153800,96808444,1130,1130,1130,1130,0
20240509,153700,96808444,1130,1130,1130,1130,2758
20240509,153600,96808444,1130,1130,1130,1130,0
20240509,153500,96808444,1130,1130,1130,1130,0
20240509,153400,96808444,1130,1130,1130,1130,0
20240509,153300,96808444,1130,1130,1130,1130,0
20240509,153200,96808444,1130,1130,1130,1130,0
20240509,153100,96808444,1130,1130,1130,1130,0
20240509,153000,96808444,1130,1130,1130,1130,2758
20240509,152900,93691904,1128,1128,1128,1128,0
20240509,152800,93691904,1128,1128,1128,1128,0
20240509,152700,93691904,1128,1128,1128,1128,0
20240509,152600,93691904,1128,1128,1128,1128,0
20240509,152500,93691904,1128,1128,1128,1128,0
20240509,152400,93691904,1128,1128,1128,1128,0
20240509,152300,93691904,1128,1128,1128,1128,0
20240509,152200,93691904,1128,1128,1128,1128,0
20240509,152100,93691904,1128,1128,1128,1128,0
20240509,152000,93691904,1128,1128,1128,1128,0
20240509,151900,93691904,1128,1125,1128,1125,639
20240509,151800,92972720,1128,1128,1128,1128,0
20240509,151700,92972720,1128,1128,1128,1128,0
20240509,151600,92972720,1128,1124,1128,1124,1664
20240509,151500,91098967,1127,1127,1127,1127,0
20240509,151400,91098967,1127,1127,1127,1127,0
20240509,151300,91098967,1127,1127,1127,1127,200
20240509,151200,90873567,1127,1127,1127,1127,2
20240509,151100,90871313,1124,1124,1124,1124,270
20240509,151000,90567833,1127,1127,1127,1127,0
20240509,150900,90567833,1127,1127,1127,1127,1
20240509,150800,90566706,1124,1124,1124,1124,1
20240509,150700,90565582,1127,1127,1127,1127,0
20240509,150600,90565582,1127,1127,1127,1127,0
20240509,150500,90565582,1127,1127,1127,1127,0
20240509,150400,90565582,1127,1127,1127,1127,0
20240509,150300,90565582,1127,1127,1127,1127,500
20240509,150200,90002082,1127,1127,1127,1127,0
20240509,150100,90002082,1127,1127,1127,1127,0
20240509,150000,90002082,1127,1127,1127,1127,0
20240509,145900,90002082,1127,1127,1127,1127,0
20240509,145800,90002082,1127,1127,1127,1127,0
20240509,145700,90002082,1127,1127,1127,1127,0
20240509,145600,90002082,1127,1127,1127,1127,21
20240509,145500,89978415,1120,1123,1123,1120,6200
20240509,145400,83026848,1122,1122,1122,1122,0
20240509,145300,83026848,1122,1122,1122,1122,268
20240509,145200,82726152,1122,1122,1122,1122,1331
20240509,145100,81232770,1122,1122,1122,1122,0
20240509,145000,81232770,1122,1123,1123,1122,822
20240509,144900,80310242,1127,1127,1127,1127,0
20240509,144800,80310242,1127,1127,1127,1127,0
20240509,144700,80310242,1127,1127,1127,1127,0
20240509,144600,80310242,1127,1127,1127,1127,1
20240509,144500,80309115,1122,1122,1122,1122,100
20240509,144400,80196915,1127,1127,1127,1127,5
20240509,144300,80191280,1127,1127,1127,1127,1
20240509,144200,80190153,1127,1127,1127,1127,150
20240509,144100,80021103,1128,1128,1128,1128,0
20240509,144000,80021103,1128,1128,1128,1128,0
20240509,143900,80021103,1128,1128,1128,1128,0
20240509,143800,80021103,1128,1128,1128,1128,4
20240509,143700,80016591,1128,1128,1128,1128,0
20240509,143600,80016591,1128,1128,1128,1128,0
20240509,143500,80016591,1128,1128,1128,1128,2
20240509,143400,80014335,1128,1128,1128,1128,0
20240509,143300,80014335,1128,1128,1128,1128,0
20240509,143200,80014335,1128,1128,1128,1128,0
20240509,143100,80014335,1128,1128,1128,1128,0
20240509,143000,80014335,1128,1128,1128,1128,0
20240509,142900,80014335,1128,1128,1128,1128,0
20240509,142800,80014335,1128,1128,1128,1128,0
20240509,142700,80014335,1128,1128,1128,1128,2
20240509,142600,80012079,1128,1128,1128,1128,0
20240509,142500,80012079,1128,1128,1128,1128,5000
20240509,142400,74372079,1128,1128,1128,1128,0
20240509,142300,74372079,1128,1122,1128,1122,2
20240509,142200,74369829,1122,1126,1126,1121,10231
20240509,142100,62876037,1129,1129,1129,1129,0
20240509,142000,62876037,1129,1129,1129,1129,0
20240509,141900,62876037,1129,1129,1129,1129,1
20240509,141800,62874908,1126,1127,1127,1126,3000
20240509,141700,59496346,1129,1129,1129,1129,0
20240509,141600,59496346,1129,1129,1129,1129,0
20240509,141500,59496346,1129,1129,1129,1129,0
20240509,141400,59496346,1129,1129,1129,1129,0
20240509,141300,59496346,1129,1129,1129,1129,0
20240509,141200,59496346,1129,1129,1129,1129,0
20240509,141100,59496346,1129,1129,1129,1129,0
20240509,141000,59496346,1129,1129,1129,1129,0
20240509,140900,59496346,1129,1129,1129,1129,0
20240509,140800,59496346,1129,1129,1129,1129,0
20240509,140700,59496346,1129,1129,1129,1129,0
20240509,140600,59496346,1129,1129,1129,1129,0
20240509,140500,59496346,1129,1129,1129,1129,3
20240509,140400,59492959,1131,1131,1131,1131,0
20240509,140300,59492959,1131,1131,1131,1131,0
20240509,140200,59492959,1131,1131,1131,1131,0
20240509,140100,59492959,1131,1131,1131,1131,0
20240509,140000,59492959,1131,1131,1131,1131,0
20240509,135900,59492959,1131,1131,1131,1131,0
20240509,135800,59492959,1131,1131,1131,1131,0
20240509,135700,59492959,1131,1131,1131,1131,0
20240509,135600,59492959,1131,1131,1131,1131,0
20240509,135500,59492959,1131,1131,1131,1131,0
20240509,135400,59492959,1131,1131,1131,1131,0
20240509,135300,59492959,1131,1131,1131,1131,0
20240509,135200,59492959,1131,1131,1131,1131,0
20240509,135100,59492959,1131,1131,1131,1131,0
20240509,135000,59492959,1131,1131,1131,1131,0
20240509,134900,59492959,1131,1131,1131,1131,0
20240509,134800,59492959,1131,1131,1131,1131,0
20240509,134700,59492959,1131,1131,1131,1131,0
20240509,134600,59492959,1131,1131,1131,1131,0
20240509,134500,59492959,1131,1131,1131,1131,0
20240509,134400,59492959,1131,1131,1131,1131,0
20240509,134300,59492959,1131,1131,1131,1131,0
20240509,134200,59492959,1131,1131,1131,1131,0
20240509,134100,59492959,1131,1131,1131,1131,0
20240509,134000,59492959,1131,1131,1131,1131,0
20240509,133900,59492959,1131,1131,1131,1131,0
20240509,133800,59492959,1131,1131,1131,1131,0
20240509,133700,59492959,1131,1131,1131,1131,0
20240509,133600,59492959,1131,1131,1131,1131,0
20240509,133500,59492959,1131,1131,1131,1131,0
20240509,133400,59492959,1131,1131,1131,1131,0
20240509,133300,59492959,1131,1131,1131,1131,0
20240509,133200,59492959,1131,1131,1131,1131,0
20240509,133100,59492959,1131,1131,1131,1131,0
20240509,133000,59492959,1131,1131,1131,1131,0
20240509,132900,59492959,1131,1131,1131,1131,0
20240509,132800,59492959,1131,1131,1131,1131,0
20240509,132700,59492959,1131,1131,1131,1131,0
20240509,132600,59492959,1131,1131,1131,1131,0
20240509,132500,59492959,1131,1131,1131,1131,0
20240509,132400,59492959,1131,1131,1131,1131,8
20240509,132300,59483911,1131,1130,1131,1130,20000
20240509,132200,36874919,1130,1130,1130,1130,6
20240509,132100,36868139,1130,1130,1130,1130,0
20240509,132000,36868139,1130,1130,1130,1130,0
20240509,131900,36868139,1130,1130,1130,1130,365
20240509,131800,36455689,1131,1131,1131,1131,0
20240509,131700,36455689,1131,1131,1131,1131,0
20240509,131600,36455689,1131,1131,1131,1131,0
20240509,131500,36455689,1131,1131,1131,1131,0
20240509,131400,36455689,1131,1131,1131,1131,0
20240509,131300,36455689,1131,1130,1131,1130,7
20240509,131200,36447774,1131,1131,1131,1131,0
20240509,131100,36447774,1131,1131,1131,1131,0
20240509,131000,36447774,1131,1131,1131,1131,0
20240509,130900,36447774,1131,1131,1131,1131,0
20240509,130800,36447774,1131,1131,1131,1131,0
20240509,130700,36447774,1131,1131,1131,1131,0
20240509,130600,36447774,1131,1131,1131,1131,0
20240509,130500,36447774,1131,1131,1131,1131,0
20240509,130400,36447774,1131,1131,1131,1131,0
20240509,130300,36447774,1131,1131,1131,1131,0
20240509,130200,36447774,1131,1131,1131,1131,0
20240509,130100,36447774,1131,1131,1131,1131,0
20240509,130000,36447774,1131,1131,1131,1131,0
20240509,125900,36447774,1131,1131,1131,1131,0
20240509,125800,36447774,1131,1131,1131,1131,0
20240509,125700,36447774,1131,1131,1131,1131,0
20240509,125600,36447774,1131,1131,1131,1131,0
20240509,125500,36447774,1131,1131,1131,1131,40
20240509,125400,36402534,1131,1131,1131,1131,43
20240509,125300,36353901,1131,1131,1131,1131,0
20240509,125200,36353901,1131,1131,1131,1131,0
20240509,125100,36353901,1131,1131,1131,1131,155
20240509,125000,36178596,1132,1132,1132,1132,0
20240509,124900,36178596,1132,1132,1132,1132,0
20240509,124800,36178596,1132,1132,1132,1132,0
20240509,124700,36178596,1132,1132,1132,1132,0
20240509,124600,36178596,1132,1132,1132,1132,0
20240509,124500,36178596,1132,1132,1132,1132,0
20240509,124400,36178596,1132,1132,1132,1132,0
20240509,124300,36178596,1132,1132,1132,1132,0
20240509,124200,36178596,1132,1132,1132,1132,0
20240509,124100,36178596,1132,1131,1132,1131,152
20240509,124000,36006683,1131,1131,1131,1131,5
20240509,123900,36001028,1131,1131,1131,1131,5
20240509,123800,35995373,1131,1131,1131,1131,0
20240509,123700,35995373,1131,1131,1131,1131,0
20240509,123600,35995373,1131,1131,1131,1131,0
20240509,123500,35995373,1131,1131,1131,1131,0
20240509,123400,35995373,1131,1131,1131,1131,0
20240509,123300,35995373,1131,1130,1131,1130,5000
20240509,123200,30340542,1130,1130,1130,1130,0
20240509,123100,30340542,1130,1130,1130,1130,0
20240509,123000,30340542,1130,1130,1130,1130,0
20240509,122900,30340542,1130,1130,1130,1130,0
20240509,122800,30340542,1130,1130,1130,1130,0
20240509,122700,30340542,1130,1130,1130,1130,0
20240509,122600,30340542,1130,1130,1130,1130,0
20240509,122500,30340542,1130,1130,1130,1130,0
20240509,122400,30340542,1130,1130,1130,1130,100
20240509,122300,30227542,1126,1127,1127,1126,1327
20240509,122200,28732912,1130,1130,1130,1130,0
20240509,122100,28732912,1130,1130,1130,1130,0
20240509,122000,28732912,1130,1130,1130,1130,0
20240509,121900,28732912,1130,1130,1130,1130,0
20240509,121800,28732912,1130,1130,1130,1130,0
20240509,121700,28732912,1130,1130,1130,1130,0
20240509,121600,28732912,1130,1130,1130,1130,0
20240509,121500,28732912,1130,1130,1130,1130,0
20240509,121400,28732912,1130,1130,1130,1130,0
20240509,121300,28732912,1130,1130,1130,1130,0
20240509,121200,28732912,1130,1130,1130,1130,1
20240509,121100,28731782,1127,1127,1127,1127,0
20240509,121000,28731782,1127,1127,1127,1127,0
20240509,120900,28731782,1127,1129,1129,1127,778
20240509,120800,27854665,1131,1131,1131,1131,0
20240509,120700,27854665,1131,1131,1131,1131,0
20240509,120600,27854665,1131,1131,1131,1131,0
20240509,120500,27854665,1131,1131,1131,1131,0
20240509,120400,27854665,1131,1131,1131,1131,0
20240509,120300,27854665,1131,1131,1131,1131,0
20240509,120200,27854665,1131,1131,1131,1131,0
20240509,120100,27854665,1131,1131,1131,1131,0
20240509,120000,27854665,1131,1131,1131,1131,0
20240509,115900,27854665,1131,1131,1131,1131,0
20240509,115800,27854665,1131,1131,1131,1131,0
20240509,115700,27854665,1131,1131,1131,1131,0
20240509,115600,27854665,1131,1131,1131,1131,0
20240509,115500,27854665,1131,1131,1131,1131,0
20240509,115400,27854665,1131,1131,1131,1131,0
20240509,115300,27854665,1131,1131,1131,1131,0
20240509,115200,27854665,1131,1131,1131,1131,0
20240509,115100,27854665,1131,1131,1131,1131,0
20240509,115000,27854665,1131,1131,1131,1131,0
20240509,114900,27854665,1131,1131,1131,1131,0
20240509,114800,27854665,1131,1131,1131,1131,0
20240509,114700,27854665,1131,1131,1131,1131,0
20240509,114600,27854665,1131,1131,1131,1131,0
20240509,114500,27854665,1131,1131,1131,1131,0
20240509,114400,27854665,1131,1131,1131,1131,0
20240509,114300,27854665,1131,1131,1131,1131,0
20240509,114200,27854665,1131,1131,1131,1131,0
20240509,114100,27854665,1131,1131,1131,1131,0
20240509,114000,27854665,1131,1131,1131,1131,0
20240509,113900,27854665,1131,1131,1131,1131,0
20240509,113800,27854665,1131,1131,1131,1131,0
20240509,113700,27854665,1131,1131,1131,1131,0
20240509,113600,27854665,1131,1131,1131,1131,0
20240509,113500,27854665,1131,1131,1131,1131,0
20240509,113400,27854665,1131,1131,1131,1131,0
20240509,113300,27854665,1131,1131,1131,1131,0
20240509,113200,27854665,1131,1131,1131,1131,26
20240509,113100,27825259,1131,1131,1131,1131,23
20240509,113000,27799246,1130,1130,1130,1130,0
20240509,112900,27799246,1130,1130,1130,1130,0
20240509,112800,27799246,1130,1130,1130,1130,0
20240509,112700,27799246,1130,1130,1130,1130,0
20240509,112600,27799246,1130,1130,1130,1130,0
20240509,112500,27799246,1130,1130,1130,1130,0
20240509,112400,27799246,1130,1130,1130,1130,0
20240509,112300,27799246,1130,1130,1130,1130,0
20240509,112200,27799246,1130,1130,1130,1130,2
20240509,112100,27796986,1131,1131,1131,1131,0
20240509,112000,27796986,1131,1131,1131,1131,0
20240509,111900,27796986,1131,1131,1131,1131,0
20240509,111800,27796986,1131,1131,1131,1131,0
20240509,111700,27796986,1131,1131,1131,1131,1
20240509,111600,27795855,1127,1127,1127,1127,0
20240509,111500,27795855,1127,1127,1127,1127,0
20240509,111400,27795855,1127,1127,1127,1127,0
20240509,111300,27795855,1127,1127,1127,1127,0
20240509,111200,27795855,1127,1127,1127,1127,143
20240509,111100,27634694,1127,1127,1127,1127,0
20240509,111000,27634694,1127,1127,1127,1127,1208
20240509,110900,26273278,1127,1127,1127,1127,0
20240509,110800,26273278,1127,1127,1127,1127,0
20240509,110700,26273278,1127,1127,1127,1127,0
20240509,110600,26273278,1127,1127,1127,1127,0
20240509,110500,26273278,1127,1128,1128,1127,1154
20240509,110400,24972525,1130,1130,1130,1130,0
20240509,110300,24972525,1130,1130,1130,1130,0
20240509,110200,24972525,1130,1130,1130,1130,0
20240509,110100,24972525,1130,1130,1130,1130,0
20240509,110000,24972525,1130,1130,1130,1130,0
20240509,105900,24972525,1130,1130,1130,1130,0
20240509,105800,24972525,1130,1130,1130,1130,0
20240509,105700,24972525,1130,1130,1130,1130,0
20240509,105600,24972525,1130,1130,1130,1130,0
20240509,105500,24972525,1130,1130,1130,1130,0
20240509,105400,24972525,1130,1130,1130,1130,0
20240509,105300,24972525,1130,1130,1130,1130,0
20240509,105200,24972525,1130,1130,1130,1130,857
20240509,105100,24004115,1127,1127,1127,1127,0
20240509,105000,24004115,1127,1127,1127,1127,0
20240509,104900,24004115,1127,1127,1127,1127,0
20240509,104800,24004115,1127,1127,1127,1127,0
20240509,104700,24004115,1127,1127,1127,1127,0
20240509,104600,24004115,1127,1127,1127,1127,0
20240509,104500,24004115,1127,1127,1127,1127,0
20240509,104400,24004115,1127,1127,1127,1127,0
20240509,104300,24004115,1127,1127,1127,1127,0
20240509,104200,24004115,1127,1127,1127,1127,0
20240509,104100,24004115,1127,1127,1127,1127,0
20240509,104000,24004115,1127,1127,1127,1127,0
20240509,103900,24004115,1127,1127,1127,1127,0
20240509,103800,24004115,1127,1131,1131,1127,4571
20240509,103700,18846807,1131,1131,1131,1131,1
20240509,103600,18845676,1128,1128,1128,1128,0
20240509,103500,18845676,1128,1128,1128,1128,0
20240509,103400,18845676,1128,1128,1128,1128,0
20240509,103300,18845676,1128,1128,1128,1128,100
20240509,103200,18732876,1131,1131,1131,1131,0
20240509,103100,18732876,1131,1129,1131,1129,1164
20240509,103000,17418698,1131,1131,1131,1131,0
20240509,102900,17418698,1131,1131,1131,1131,0
20240509,102800,17418698,1131,1131,1131,1131,0
20240509,102700,17418698,1131,1131,1131,1131,0
20240509,102600,17418698,1131,1131,1131,1131,0
20240509,102500,17418698,1131,1131,1131,1131,0
20240509,102400,17418698,1131,1131,1131,1131,0
20240509,102300,17418698,1131,1131,1131,1131,0
20240509,102200,17418698,1131,1131,1131,1131,0
20240509,102100,17418698,1131,1131,1131,1131,1
20240509,102000,17417567,1128,1128,1128,1128,0
20240509,101900,17417567,1128,1128,1128,1128,2500
20240509,101800,14597567,1128,1128,1128,1128,0
20240509,101700,14597567,1128,1128,1128,1128,0
20240509,101600,14597567,1128,1128,1128,1128,3243
20240509,101500,10939463,1128,1129,1129,1128,400
20240509,101400,10488235,1129,1129,1129,1129,0
20240509,101300,10488235,1129,1129,1129,1129,200
20240509,101200,10262435,1131,1131,1131,1131,0
20240509,101100,10262435,1131,1131,1131,1131,0
20240509,101000,10262435,1131,1131,1131,1131,0
20240509,100900,10262435,1131,1131,1131,1131,0
20240509,100800,10262435,1131,1131,1131,1131,0
20240509,100700,10262435,1131,1131,1131,1131,244
20240509,100600,9986471,1129,1129,1129,1129,0
20240509,100500,9986471,1129,1129,1129,1129,2
20240509,100400,9984213,1131,1131,1131,1131,1
20240509,100300,9983082,1131,1131,1131,1131,0
20240509,100200,9983082,1131,1131,1131,1131,0
20240509,100100,9983082,1131,1131,1131,1131,0
20240509,100000,9983082,1131,1131,1131,1128,22
20240509,095900,9958251,1128,1128,1128,1128,0
20240509,095800,9958251,1128,1128,1128,1128,6
20240509,095700,9951483,1131,1131,1131,1131,0
20240509,095600,9951483,1131,1131,1131,1131,1
20240509,095500,9950352,1131,1131,1131,1131,19
20240509,095400,9928863,1129,1129,1129,1129,1
20240509,095300,9927734,1129,1129,1129,1129,76
20240509,095200,9841930,1129,1129,1129,1129,0
20240509,095100,9841930,1129,1129,1129,1129,3
20240509,095000,9838543,1128,1128,1128,1128,0
20240509,094900,9838543,1128,1128,1128,1128,0
20240509,094800,9838543,1128,1128,1128,1128,0
20240509,094700,9838543,1128,1128,1128,1128,0
20240509,094600,9838543,1128,1128,1128,1128,0
20240509,094500,9838543,1128,1128,1128,1128,0
20240509,094400,9838543,1128,1128,1128,1128,200
20240509,094300,9612943,1129,1129,1129,1129,10
20240509,094200,9601653,1129,1129,1129,1129,31
20240509,094100,9566654,1127,1127,1127,1127,916
20240509,094000,8534322,1127,1128,1128,1127,369
20240509,093900,8118399,1129,1129,1129,1129,0
20240509,093800,8118399,1129,1129,1129,1129,0
20240509,093700,8118399,1129,1129,1129,1129,0
20240509,093600,8118399,1129,1129,1129,1129,0
20240509,093500,8118399,1129,1129,1129,1129,151
20240509,093400,7947920,1129,1129,1129,1129,0
20240509,093300,7947920,1129,1129,1129,1129,0
20240509,093200,7947920,1129,1129,1129,1129,0
20240509,093100,7947920,1129,1129,1129,1129,38
20240509,093000,7905018,1129,1129,1129,1129,1
20240509,092900,7903889,1129,1129,1129,1129,409
20240509,092800,7442128,1127,1127,1127,1127,0
20240509,092700,7442128,1127,1128,1128,1127,200
20240509,092600,7216574,1129,1129,1129,1129,1
20240509,092500,7215445,1129,1129,1129,1129,5
20240509,092400,7209800,1129,1129,1129,1129,150
20240509,092300,7040450,1129,1129,1129,1129,0
20240509,092200,7040450,1129,1129,1129,1129,23
20240509,092100,7014483,1129,1129,1129,1129,29
20240509,092000,6981742,1129,1128,1129,1128,2688
20240509,091900,3949665,1129,1130,1130,1129,1025
20240509,091800,2792439,1132,1132,1132,1132,0
20240509,091700,2792439,1132,1132,1132,1132,0
20240509,091600,2792439,1132,1132,1132,1132,100
20240509,091500,2679239,1132,1132,1132,1132,1
20240509,091400,2678107,1129,1129,1129,1129,0
20240509,091300,2678107,1129,1129,1129,1129,0
20240509,091200,2678107,1129,1130,1130,1129,1200
20240509,091100,1322126,1131,1131,1131,1131,2
20240509,091000,1319864,1130,1130,1130,1130,0
20240509,090900,1319864,1130,1131,1131,1130,42
20240509,090800,1272368,1132,1132,1132,1132,0
20240509,090700,1272368,1132,1132,1132,1132,0
20240509,090600,1272368,1132,1132,1132,1132,0
20240509,090500,1272368,1132,1132,1132,1132,1000
20240509,090400,140368,1132,1132,1132,1132,1
20240509,090300,139236,1132,1132,1132,1132,0
20240509,090200,139236,1132,1132,1132,1132,0
20240509,090100,139236,1132,1132,1132,1132,0
20240509,090000,139236,1132,1132,1132,1132,123