KissMeData/007120/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,184800,87581418,1116,1116,1116,1116,554
20240508,184700,87581418,1116,1116,1116,1116,0
20240508,184600,87581418,1116,1116,1116,1116,0
20240508,184500,87581418,1116,1116,1116,1116,0
20240508,184400,87581418,1116,1116,1116,1116,0
20240508,184300,87581418,1116,1116,1116,1116,0
20240508,184200,87581418,1116,1116,1116,1116,0
20240508,184100,87581418,1116,1116,1116,1116,0
20240508,184000,87581418,1116,1116,1116,1116,0
20240508,183900,87581418,1116,1116,1116,1116,0
20240508,183800,87581418,1116,1116,1116,1116,0
20240508,183700,87581418,1116,1116,1116,1116,0
20240508,183600,87581418,1116,1116,1116,1116,0
20240508,183500,87581418,1116,1116,1116,1116,0
20240508,183400,87581418,1116,1116,1116,1116,0
20240508,183300,87581418,1116,1116,1116,1116,0
20240508,183200,87581418,1116,1116,1116,1116,0
20240508,183100,87581418,1116,1116,1116,1116,0
20240508,183000,87581418,1116,1116,1116,1116,0
20240508,182900,87581418,1116,1116,1116,1116,0
20240508,182800,87581418,1116,1116,1116,1116,0
20240508,182700,87581418,1116,1116,1116,1116,0
20240508,182600,87581418,1116,1116,1116,1116,0
20240508,182500,87581418,1116,1116,1116,1116,0
20240508,182400,87581418,1116,1116,1116,1116,0
20240508,182300,87581418,1116,1116,1116,1116,0
20240508,182200,87581418,1116,1116,1116,1116,0
20240508,182100,87581418,1116,1116,1116,1116,0
20240508,182000,87581418,1116,1116,1116,1116,0
20240508,181900,87581418,1116,1116,1116,1116,0
20240508,181800,87581418,1116,1116,1116,1116,554
20240508,181700,87581418,1116,1116,1116,1116,0
20240508,181600,87581418,1116,1116,1116,1116,0
20240508,181500,87581418,1116,1116,1116,1116,0
20240508,181400,87581418,1116,1116,1116,1116,0
20240508,181300,87581418,1116,1116,1116,1116,0
20240508,181200,87581418,1116,1116,1116,1116,0
20240508,181100,87581418,1116,1116,1116,1116,0
20240508,181000,87581418,1116,1116,1116,1116,0
20240508,180900,87581418,1116,1116,1116,1116,0
20240508,180800,87581418,1116,1116,1116,1116,0
20240508,180700,87581418,1116,1116,1116,1116,0
20240508,180600,87581418,1116,1116,1116,1116,0
20240508,180500,87581418,1116,1116,1116,1116,0
20240508,180400,87581418,1116,1116,1116,1116,0
20240508,180300,87581418,1116,1116,1116,1116,0
20240508,180200,87581418,1116,1116,1116,1116,0
20240508,180100,87581418,1116,1116,1116,1116,0
20240508,180000,87581418,1116,1116,1116,1116,0
20240508,175900,87581418,1116,1116,1116,1116,0
20240508,175800,87581418,1116,1116,1116,1116,0
20240508,175700,87581418,1116,1116,1116,1116,0
20240508,175600,87581418,1116,1116,1116,1116,0
20240508,175500,87581418,1116,1116,1116,1116,0
20240508,175400,87581418,1116,1116,1116,1116,0
20240508,175300,87581418,1116,1116,1116,1116,0
20240508,175200,87581418,1116,1116,1116,1116,0
20240508,175100,87581418,1116,1116,1116,1116,0
20240508,175000,87581418,1116,1116,1116,1116,0
20240508,174900,87581418,1116,1116,1116,1116,0
20240508,174800,87581418,1116,1116,1116,1116,554
20240508,174700,87581418,1116,1116,1116,1116,0
20240508,174600,87581418,1116,1116,1116,1116,0
20240508,174500,87581418,1116,1116,1116,1116,0
20240508,174400,87581418,1116,1116,1116,1116,0
20240508,174300,87581418,1116,1116,1116,1116,0
20240508,174200,87581418,1116,1116,1116,1116,0
20240508,174100,87581418,1116,1116,1116,1116,0
20240508,174000,87581418,1116,1116,1116,1116,0
20240508,173900,87581418,1116,1116,1116,1116,0
20240508,173800,87581418,1116,1116,1116,1116,0
20240508,173700,87581418,1116,1116,1116,1116,0
20240508,173600,87581418,1116,1116,1116,1116,0
20240508,173500,87581418,1116,1116,1116,1116,0
20240508,173400,87581418,1116,1116,1116,1116,0
20240508,173300,87581418,1116,1116,1116,1116,0
20240508,173200,87581418,1116,1116,1116,1116,0
20240508,173100,87581418,1116,1116,1116,1116,0
20240508,173000,87581418,1116,1116,1116,1116,0
20240508,172900,87581418,1116,1116,1116,1116,0
20240508,172800,87581418,1116,1116,1116,1116,0
20240508,172700,87581418,1116,1116,1116,1116,0
20240508,172600,87581418,1116,1116,1116,1116,0
20240508,172500,87581418,1116,1116,1116,1116,0
20240508,172400,87581418,1116,1116,1116,1116,0
20240508,172300,87581418,1116,1116,1116,1116,0
20240508,172200,87581418,1116,1116,1116,1116,0
20240508,172100,87581418,1116,1116,1116,1116,0
20240508,172000,87581418,1116,1116,1116,1116,0
20240508,171900,87581418,1116,1116,1116,1116,0
20240508,171800,87581418,1116,1116,1116,1116,554
20240508,171700,87581418,1116,1116,1116,1116,0
20240508,171600,87581418,1116,1116,1116,1116,0
20240508,171500,87581418,1116,1116,1116,1116,0
20240508,171400,87581418,1116,1116,1116,1116,0
20240508,171300,87581418,1116,1116,1116,1116,0
20240508,171200,87581418,1116,1116,1116,1116,0
20240508,171100,87581418,1116,1116,1116,1116,0
20240508,171000,87581418,1116,1116,1116,1116,0
20240508,170900,87581418,1116,1116,1116,1116,0
20240508,170800,87581418,1116,1116,1116,1116,0
20240508,170700,87581418,1116,1116,1116,1116,0
20240508,170600,87581418,1116,1116,1116,1116,0
20240508,170500,87581418,1116,1116,1116,1116,0
20240508,170400,87581418,1116,1116,1116,1116,0
20240508,170300,87581418,1116,1116,1116,1116,0
20240508,170200,87581418,1116,1116,1116,1116,0
20240508,170100,87581418,1116,1116,1116,1116,0
20240508,170000,87581418,1116,1116,1116,1116,0
20240508,165900,87581418,1116,1116,1116,1116,0
20240508,165800,87581418,1116,1116,1116,1116,0
20240508,165700,87581418,1116,1116,1116,1116,0
20240508,165600,87581418,1116,1116,1116,1116,0
20240508,165500,87581418,1116,1116,1116,1116,0
20240508,165400,87581418,1116,1116,1116,1116,0
20240508,165300,87581418,1116,1116,1116,1116,0
20240508,165200,87581418,1116,1116,1116,1116,0
20240508,165100,87581418,1116,1116,1116,1116,0
20240508,165000,87581418,1116,1116,1116,1116,0
20240508,164900,87581418,1116,1116,1116,1116,0
20240508,164800,87581418,1116,1116,1116,1116,554
20240508,164700,87581418,1116,1116,1116,1116,0
20240508,164600,87581418,1116,1116,1116,1116,0
20240508,164500,87581418,1116,1116,1116,1116,0
20240508,164400,87581418,1116,1116,1116,1116,0
20240508,164300,87581418,1116,1116,1116,1116,0
20240508,164200,87581418,1116,1116,1116,1116,0
20240508,164100,87581418,1116,1116,1116,1116,0
20240508,164000,87581418,1116,1116,1116,1116,0
20240508,163900,87581418,1116,1116,1116,1116,0
20240508,163800,87581418,1116,1116,1116,1116,0
20240508,163700,87581418,1116,1116,1116,1116,0
20240508,163600,87581418,1116,1116,1116,1116,0
20240508,163500,87581418,1116,1116,1116,1116,0
20240508,163400,87581418,1116,1116,1116,1116,0
20240508,163300,87581418,1116,1116,1116,1116,0
20240508,163200,87581418,1116,1116,1116,1116,0
20240508,163100,87581418,1116,1116,1116,1116,0
20240508,163000,87581418,1116,1116,1116,1116,0
20240508,162900,87581418,1116,1116,1116,1116,0
20240508,162800,87581418,1116,1116,1116,1116,0
20240508,162700,87581418,1116,1116,1116,1116,0
20240508,162600,87581418,1116,1116,1116,1116,0
20240508,162500,87581418,1116,1116,1116,1116,0
20240508,162400,87581418,1116,1116,1116,1116,0
20240508,162300,87581418,1116,1116,1116,1116,0
20240508,162200,87581418,1116,1116,1116,1116,0
20240508,162100,87581418,1116,1116,1116,1116,0
20240508,162000,87581418,1116,1116,1116,1116,0
20240508,161900,87581418,1116,1116,1116,1116,0
20240508,161800,87581418,1116,1116,1116,1116,554
20240508,161700,87581418,1116,1116,1116,1116,0
20240508,161600,87581418,1116,1116,1116,1116,0
20240508,161500,87581418,1116,1116,1116,1116,0
20240508,161400,87581418,1116,1116,1116,1116,0
20240508,161300,87581418,1116,1116,1116,1116,0
20240508,161200,87581418,1116,1116,1116,1116,0
20240508,161100,87581418,1116,1116,1116,1116,0
20240508,161000,87581418,1116,1116,1116,1116,0
20240508,160900,87581418,1116,1116,1116,1116,0
20240508,160800,87581418,1116,1116,1116,1116,0
20240508,160700,87581418,1116,1116,1116,1116,0
20240508,160600,87581418,1116,1116,1116,1116,0
20240508,160500,87581418,1116,1116,1116,1116,0
20240508,160400,87581418,1116,1116,1116,1116,0
20240508,160300,87581418,1116,1116,1116,1116,0
20240508,160200,87581418,1116,1116,1116,1116,0
20240508,160100,87581418,1116,1116,1116,1116,0
20240508,160000,87581418,1116,1116,1116,1116,0
20240508,155900,87581418,1116,1116,1116,1116,0
20240508,155800,87581418,1116,1116,1116,1116,0
20240508,155700,87581418,1116,1116,1116,1116,0
20240508,155600,87581418,1116,1116,1116,1116,0
20240508,155500,87581418,1116,1116,1116,1116,0
20240508,155400,87581418,1116,1116,1116,1116,0
20240508,155300,87581418,1116,1116,1116,1116,0
20240508,155200,87581418,1116,1116,1116,1116,0
20240508,155100,87581418,1116,1116,1116,1116,0
20240508,155000,87581418,1116,1116,1116,1116,0
20240508,154900,87581418,1116,1116,1116,1116,0
20240508,154800,87581418,1116,1116,1116,1116,554
20240508,154700,87581418,1116,1116,1116,1116,0
20240508,154600,87581418,1116,1116,1116,1116,0
20240508,154500,87581418,1116,1116,1116,1116,0
20240508,154400,87581418,1116,1116,1116,1116,0
20240508,154300,87581418,1116,1116,1116,1116,0
20240508,154200,87581418,1116,1116,1116,1116,0
20240508,154100,87581418,1116,1116,1116,1116,0
20240508,154000,87581418,1116,1116,1116,1116,0
20240508,153900,87581418,1116,1116,1116,1116,0
20240508,153800,87581418,1116,1116,1116,1116,0
20240508,153700,87581418,1116,1116,1116,1116,0
20240508,153600,87581418,1116,1116,1116,1116,0
20240508,153500,87581418,1116,1116,1116,1116,0
20240508,153400,87581418,1116,1116,1116,1116,0
20240508,153300,87581418,1116,1116,1116,1116,0
20240508,153200,87581418,1116,1116,1116,1116,0
20240508,153100,87581418,1116,1116,1116,1116,0
20240508,153000,87581418,1116,1116,1116,1116,554
20240508,152900,86963154,1120,1120,1120,1120,0
20240508,152800,86963154,1120,1120,1120,1120,0
20240508,152700,86963154,1120,1120,1120,1120,0
20240508,152600,86963154,1120,1120,1120,1120,0
20240508,152500,86963154,1120,1120,1120,1120,0
20240508,152400,86963154,1120,1120,1120,1120,0
20240508,152300,86963154,1120,1120,1120,1120,0
20240508,152200,86963154,1120,1120,1120,1120,0
20240508,152100,86963154,1120,1120,1120,1120,0
20240508,152000,86963154,1120,1120,1120,1120,0
20240508,151900,86963154,1120,1120,1120,1120,0
20240508,151800,86963154,1120,1120,1120,1120,0
20240508,151700,86963154,1120,1120,1120,1120,25
20240508,151600,86935154,1119,1119,1119,1119,205
20240508,151500,86705759,1120,1120,1120,1120,0
20240508,151400,86705759,1120,1120,1120,1120,0
20240508,151300,86705759,1120,1120,1120,1120,0
20240508,151200,86705759,1120,1120,1120,1120,1
20240508,151100,86704639,1115,1115,1115,1115,0
20240508,151000,86704639,1115,1115,1115,1115,0
20240508,150900,86704639,1115,1115,1115,1115,0
20240508,150800,86704639,1115,1115,1115,1115,250
20240508,150700,86425889,1115,1115,1115,1115,10
20240508,150600,86414739,1114,1114,1114,1114,0
20240508,150500,86414739,1114,1114,1114,1114,0
20240508,150400,86414739,1114,1114,1114,1114,0
20240508,150300,86414739,1114,1114,1114,1114,0
20240508,150200,86414739,1114,1116,1116,1114,5000
20240508,150100,80839668,1116,1116,1116,1116,0
20240508,150000,80839668,1116,1116,1116,1116,0
20240508,145900,80839668,1116,1116,1116,1116,0
20240508,145800,80839668,1116,1116,1116,1116,0
20240508,145700,80839668,1116,1117,1117,1116,1000
20240508,145600,79723561,1116,1116,1116,1116,0
20240508,145500,79723561,1116,1118,1118,1116,2186
20240508,145400,77282143,1120,1120,1120,1120,0
20240508,145300,77282143,1120,1120,1120,1120,0
20240508,145200,77282143,1120,1120,1120,1120,1200
20240508,145100,75938143,1120,1120,1120,1120,0
20240508,145000,75938143,1120,1120,1120,1120,0
20240508,144900,75938143,1120,1124,1124,1120,200
20240508,144800,75713899,1126,1126,1126,1126,0
20240508,144700,75713899,1126,1126,1126,1126,0
20240508,144600,75713899,1126,1126,1126,1126,0
20240508,144500,75713899,1126,1126,1126,1126,0
20240508,144400,75713899,1126,1126,1126,1126,1
20240508,144300,75712773,1124,1122,1124,1122,918
20240508,144200,74682143,1122,1122,1122,1122,0
20240508,144100,74682143,1122,1122,1122,1122,0
20240508,144000,74682143,1122,1122,1122,1122,1
20240508,143900,74681021,1121,1121,1121,1121,0
20240508,143800,74681021,1121,1121,1121,1121,97
20240508,143700,74572284,1121,1121,1121,1121,56
20240508,143600,74509508,1121,1120,1121,1120,1591
20240508,143500,72726433,1118,1118,1118,1118,0
20240508,143400,72726433,1118,1118,1118,1118,892
20240508,143300,71729177,1119,1119,1119,1119,0
20240508,143200,71729177,1119,1119,1119,1119,0
20240508,143100,71729177,1119,1119,1119,1119,0
20240508,143000,71729177,1119,1119,1119,1119,0
20240508,142900,71729177,1119,1119,1119,1119,436
20240508,142800,71241293,1118,1118,1118,1118,983
20240508,142700,70142299,1118,1118,1118,1118,1
20240508,142600,70141181,1117,1117,1117,1117,0
20240508,142500,70141181,1117,1117,1117,1117,2801
20240508,142400,67012464,1118,1118,1118,1118,0
20240508,142300,67012464,1118,1118,1118,1118,0
20240508,142200,67012464,1118,1118,1118,1118,0
20240508,142100,67012464,1118,1118,1118,1118,1
20240508,142000,67011346,1118,1118,1118,1118,1185
20240508,141900,65686516,1118,1118,1118,1118,0
20240508,141800,65686516,1118,1118,1118,1118,0
20240508,141700,65686516,1118,1118,1118,1118,0
20240508,141600,65686516,1118,1118,1118,1118,0
20240508,141500,65686516,1118,1118,1118,1118,0
20240508,141400,65686516,1118,1118,1118,1118,615
20240508,141300,64998946,1118,1118,1118,1118,70
20240508,141200,64920686,1117,1117,1117,1117,3
20240508,141100,64917335,1117,1117,1117,1117,3
20240508,141000,64913984,1117,1117,1117,1117,0
20240508,140900,64913984,1117,1117,1117,1117,8
20240508,140800,64905048,1117,1117,1117,1117,5
20240508,140700,64899463,1117,1117,1117,1117,0
20240508,140600,64899463,1117,1117,1117,1117,0
20240508,140500,64899463,1117,1117,1117,1117,5
20240508,140400,64893878,1117,1117,1117,1117,3
20240508,140300,64890527,1117,1117,1117,1117,0
20240508,140200,64890527,1117,1117,1117,1117,0
20240508,140100,64890527,1117,1117,1117,1117,0
20240508,140000,64890527,1117,1117,1117,1117,1500
20240508,135900,63215027,1118,1118,1118,1118,0
20240508,135800,63215027,1118,1118,1118,1118,0
20240508,135700,63215027,1118,1118,1118,1118,0
20240508,135600,63215027,1118,1118,1118,1118,0
20240508,135500,63215027,1118,1118,1118,1118,0
20240508,135400,63215027,1118,1118,1118,1118,0
20240508,135300,63215027,1118,1118,1118,1118,0
20240508,135200,63215027,1118,1118,1118,1118,0
20240508,135100,63215027,1118,1118,1118,1118,499
20240508,135000,62657145,1118,1118,1118,1118,9
20240508,134900,62647083,1117,1117,1117,1117,0
20240508,134800,62647083,1117,1117,1117,1117,0
20240508,134700,62647083,1117,1117,1117,1117,0
20240508,134600,62647083,1117,1117,1117,1117,0
20240508,134500,62647083,1117,1117,1117,1117,0
20240508,134400,62647083,1117,1117,1117,1117,0
20240508,134300,62647083,1117,1117,1117,1117,3000
20240508,134200,59296083,1120,1120,1120,1120,0
20240508,134100,59296083,1120,1120,1120,1120,0
20240508,134000,59296083,1120,1120,1120,1120,0
20240508,133900,59296083,1120,1120,1120,1120,0
20240508,133800,59296083,1120,1118,1120,1117,965
20240508,133700,58217421,1120,1120,1120,1120,0
20240508,133600,58217421,1120,1120,1120,1120,0
20240508,133500,58217421,1120,1120,1120,1120,0
20240508,133400,58217421,1120,1120,1120,1120,0
20240508,133300,58217421,1120,1120,1120,1120,0
20240508,133200,58217421,1120,1120,1120,1120,0
20240508,133100,58217421,1120,1120,1120,1120,0
20240508,133000,58217421,1120,1120,1120,1120,0
20240508,132900,58217421,1120,1120,1120,1120,0
20240508,132800,58217421,1120,1120,1120,1120,0
20240508,132700,58217421,1120,1119,1120,1119,1000
20240508,132600,57098069,1119,1119,1119,1119,0
20240508,132500,57098069,1119,1119,1119,1119,0
20240508,132400,57098069,1119,1119,1119,1119,0
20240508,132300,57098069,1119,1119,1119,1119,0
20240508,132200,57098069,1119,1119,1119,1119,0
20240508,132100,57098069,1119,1119,1119,1119,0
20240508,132000,57098069,1119,1119,1119,1119,0
20240508,131900,57098069,1119,1119,1119,1119,0
20240508,131800,57098069,1119,1119,1119,1119,0
20240508,131700,57098069,1119,1119,1119,1119,0
20240508,131600,57098069,1119,1119,1119,1119,0
20240508,131500,57098069,1119,1119,1119,1119,0
20240508,131400,57098069,1119,1119,1119,1119,0
20240508,131300,57098069,1119,1119,1119,1119,2
20240508,131200,57095831,1118,1118,1118,1118,0
20240508,131100,57095831,1118,1118,1118,1118,0
20240508,131000,57095831,1118,1118,1118,1118,20
20240508,130900,57073471,1117,1117,1117,1117,28
20240508,130800,57042195,1118,1118,1118,1118,0
20240508,130700,57042195,1118,1118,1118,1118,22
20240508,130600,57017599,1119,1119,1119,1119,0
20240508,130500,57017599,1119,1119,1119,1119,0
20240508,130400,57017599,1119,1119,1119,1119,0
20240508,130300,57017599,1119,1119,1119,1119,0
20240508,130200,57017599,1119,1119,1119,1119,0
20240508,130100,57017599,1119,1119,1119,1119,2
20240508,130000,57015361,1117,1117,1117,1117,0
20240508,125900,57015361,1117,1117,1117,1117,0
20240508,125800,57015361,1117,1117,1117,1117,555
20240508,125700,56395426,1116,1116,1116,1116,0
20240508,125600,56395426,1116,1116,1116,1116,0
20240508,125500,56395426,1116,1116,1116,1116,0
20240508,125400,56395426,1116,1116,1116,1116,0
20240508,125300,56395426,1116,1116,1116,1116,0
20240508,125200,56395426,1116,1116,1116,1116,0
20240508,125100,56395426,1116,1116,1116,1116,0
20240508,125000,56395426,1116,1116,1116,1116,0
20240508,124900,56395426,1116,1116,1116,1116,0
20240508,124800,56395426,1116,1116,1116,1116,0
20240508,124700,56395426,1116,1116,1116,1116,0
20240508,124600,56395426,1116,1116,1116,1116,0
20240508,124500,56395426,1116,1116,1116,1116,0
20240508,124400,56395426,1116,1116,1116,1116,0
20240508,124300,56395426,1116,1116,1116,1116,0
20240508,124200,56395426,1116,1116,1116,1116,0
20240508,124100,56395426,1116,1116,1116,1116,0
20240508,124000,56395426,1116,1116,1116,1116,0
20240508,123900,56395426,1116,1116,1116,1116,0
20240508,123800,56395426,1116,1116,1116,1116,0
20240508,123700,56395426,1116,1116,1116,1116,0
20240508,123600,56395426,1116,1117,1117,1116,4000
20240508,123500,51931186,1117,1119,1119,1117,205
20240508,123400,51701801,1119,1119,1119,1119,1
20240508,123300,51700682,1119,1119,1119,1119,200
20240508,123200,51476882,1117,1117,1117,1117,0
20240508,123100,51476882,1117,1117,1117,1117,0
20240508,123000,51476882,1117,1117,1117,1117,8
20240508,122900,51467946,1117,1117,1117,1117,0
20240508,122800,51467946,1117,1117,1117,1117,0
20240508,122700,51467946,1117,1117,1117,1117,0
20240508,122600,51467946,1117,1117,1117,1117,0
20240508,122500,51467946,1117,1117,1117,1117,0
20240508,122400,51467946,1117,1117,1117,1117,0
20240508,122300,51467946,1117,1117,1117,1117,1
20240508,122200,51466829,1117,1117,1117,1117,0
20240508,122100,51466829,1117,1117,1117,1117,0
20240508,122000,51466829,1117,1118,1118,1117,1328
20240508,121900,49983275,1119,1119,1119,1119,0
20240508,121800,49983275,1119,1119,1119,1119,0
20240508,121700,49983275,1119,1119,1119,1119,0
20240508,121600,49983275,1119,1119,1119,1119,0
20240508,121500,49983275,1119,1119,1119,1119,0
20240508,121400,49983275,1119,1119,1119,1119,0
20240508,121300,49983275,1119,1119,1119,1119,0
20240508,121200,49983275,1119,1119,1119,1119,0
20240508,121100,49983275,1119,1118,1119,1118,240
20240508,121000,49714954,1118,1118,1118,1118,0
20240508,120900,49714954,1118,1118,1118,1118,0
20240508,120800,49714954,1118,1118,1118,1118,0
20240508,120700,49714954,1118,1118,1118,1118,1
20240508,120600,49713836,1118,1118,1118,1118,0
20240508,120500,49713836,1118,1118,1118,1118,0
20240508,120400,49713836,1118,1118,1118,1118,0
20240508,120300,49713836,1118,1118,1118,1118,0
20240508,120200,49713836,1118,1118,1118,1118,393
20240508,120100,49274462,1118,1118,1118,1118,0
20240508,120000,49274462,1118,1118,1118,1118,0
20240508,115900,49274462,1118,1118,1118,1118,0
20240508,115800,49274462,1118,1118,1118,1118,0
20240508,115700,49274462,1118,1118,1118,1118,0
20240508,115600,49274462,1118,1118,1118,1118,0
20240508,115500,49274462,1118,1118,1118,1118,0
20240508,115400,49274462,1118,1118,1118,1118,0
20240508,115300,49274462,1118,1118,1118,1118,0
20240508,115200,49274462,1118,1118,1118,1118,0
20240508,115100,49274462,1118,1118,1118,1118,0
20240508,115000,49274462,1118,1118,1118,1118,494
20240508,114900,48722170,1118,1118,1118,1118,260
20240508,114800,48431490,1118,1118,1118,1118,0
20240508,114700,48431490,1118,1118,1118,1118,0
20240508,114600,48431490,1118,1118,1118,1118,0
20240508,114500,48431490,1118,1118,1118,1118,0
20240508,114400,48431490,1118,1118,1118,1118,30
20240508,114300,48397950,1118,1118,1118,1118,443
20240508,114200,47902676,1118,1118,1118,1118,0
20240508,114100,47902676,1118,1118,1118,1118,0
20240508,114000,47902676,1118,1118,1118,1118,0
20240508,113900,47902676,1118,1118,1118,1118,0
20240508,113800,47902676,1118,1118,1118,1118,0
20240508,113700,47902676,1118,1118,1118,1118,0
20240508,113600,47902676,1118,1118,1118,1118,0
20240508,113500,47902676,1118,1118,1118,1118,0
20240508,113400,47902676,1118,1118,1118,1118,0
20240508,113300,47902676,1118,1118,1118,1118,0
20240508,113200,47902676,1118,1118,1118,1118,0
20240508,113100,47902676,1118,1118,1118,1118,0
20240508,113000,47902676,1118,1118,1118,1118,0
20240508,112900,47902676,1118,1118,1118,1118,0
20240508,112800,47902676,1118,1118,1118,1118,0
20240508,112700,47902676,1118,1118,1118,1118,1
20240508,112600,47901558,1116,1116,1116,1116,0
20240508,112500,47901558,1116,1116,1116,1116,0
20240508,112400,47901558,1116,1116,1116,1116,1
20240508,112300,47900442,1118,1118,1118,1118,0
20240508,112200,47900442,1118,1118,1118,1118,0
20240508,112100,47900442,1118,1118,1118,1118,532
20240508,112000,47305666,1118,1118,1118,1118,0
20240508,111900,47305666,1118,1118,1118,1118,0
20240508,111800,47305666,1118,1118,1118,1118,0
20240508,111700,47305666,1118,1118,1118,1118,0
20240508,111600,47305666,1118,1118,1118,1118,0
20240508,111500,47305666,1118,1118,1118,1118,0
20240508,111400,47305666,1118,1118,1118,1118,0
20240508,111300,47305666,1118,1118,1118,1118,0
20240508,111200,47305666,1118,1118,1118,1118,0
20240508,111100,47305666,1118,1118,1118,1118,0
20240508,111000,47305666,1118,1118,1118,1118,0
20240508,110900,47305666,1118,1118,1118,1118,0
20240508,110800,47305666,1118,1118,1118,1118,0
20240508,110700,47305666,1118,1118,1118,1118,52
20240508,110600,47247530,1118,1118,1118,1118,0
20240508,110500,47247530,1118,1118,1118,1118,0
20240508,110400,47247530,1118,1118,1118,1118,0
20240508,110300,47247530,1118,1118,1118,1118,51
20240508,110200,47190512,1118,1118,1118,1118,1
20240508,110100,47189394,1117,1117,1117,1117,23
20240508,110000,47163703,1117,1117,1117,1117,0
20240508,105900,47163703,1117,1117,1117,1117,0
20240508,105800,47163703,1117,1117,1117,1117,0
20240508,105700,47163703,1117,1117,1117,1117,0
20240508,105600,47163703,1117,1117,1117,1117,0
20240508,105500,47163703,1117,1117,1117,1117,393
20240508,105400,46724722,1117,1115,1117,1115,772
20240508,105300,45863867,1116,1116,1116,1116,400
20240508,105200,45417467,1116,1116,1116,1116,1
20240508,105100,45416351,1115,1115,1115,1115,0
20240508,105000,45416351,1115,1115,1115,1115,0
20240508,104900,45416351,1115,1115,1115,1115,100
20240508,104800,45304851,1118,1118,1118,1118,0
20240508,104700,45304851,1118,1118,1118,1118,5
20240508,104600,45299261,1120,1120,1120,1120,0
20240508,104500,45299261,1120,1120,1120,1120,0
20240508,104400,45299261,1120,1120,1120,1120,0
20240508,104300,45299261,1120,1120,1120,1120,0
20240508,104200,45299261,1120,1120,1120,1120,0
20240508,104100,45299261,1120,1120,1120,1120,0
20240508,104000,45299261,1120,1120,1120,1120,0
20240508,103900,45299261,1120,1120,1120,1120,0
20240508,103800,45299261,1120,1117,1120,1115,3184
20240508,103700,41746348,1120,1120,1120,1120,0
20240508,103600,41746348,1120,1120,1120,1120,0
20240508,103500,41746348,1120,1120,1120,1120,1
20240508,103400,41745228,1116,1116,1116,1116,0
20240508,103300,41745228,1116,1116,1116,1116,0
20240508,103200,41745228,1116,1116,1116,1116,0
20240508,103100,41745228,1116,1116,1116,1116,0
20240508,103000,41745228,1116,1116,1116,1116,0
20240508,102900,41745228,1116,1116,1116,1116,0
20240508,102800,41745228,1116,1116,1116,1116,0
20240508,102700,41745228,1116,1116,1116,1116,0
20240508,102600,41745228,1116,1116,1116,1116,0
20240508,102500,41745228,1116,1116,1116,1116,0
20240508,102400,41745228,1116,1116,1116,1116,0
20240508,102300,41745228,1116,1116,1116,1116,0
20240508,102200,41745228,1116,1116,1116,1116,0
20240508,102100,41745228,1116,1120,1120,1116,1926
20240508,102000,39595808,1117,1117,1117,1117,346
20240508,101900,39209326,1117,1117,1117,1117,0
20240508,101800,39209326,1117,1117,1117,1117,6
20240508,101700,39202624,1117,1117,1117,1117,0
20240508,101600,39202624,1117,1117,1117,1117,644
20240508,101500,38483276,1120,1120,1120,1120,0
20240508,101400,38483276,1120,1120,1120,1120,0
20240508,101300,38483276,1120,1120,1120,1120,0
20240508,101200,38483276,1120,1120,1120,1120,0
20240508,101100,38483276,1120,1120,1120,1120,0
20240508,101000,38483276,1120,1120,1120,1120,1
20240508,100900,38482156,1116,1116,1116,1116,0
20240508,100800,38482156,1116,1116,1116,1116,0
20240508,100700,38482156,1116,1117,1117,1116,1290
20240508,100600,37042228,1116,1116,1116,1116,0
20240508,100500,37042228,1116,1118,1118,1116,1424
20240508,100400,35452644,1116,1116,1116,1116,0
20240508,100300,35452644,1116,1116,1116,1116,1
20240508,100200,35451528,1116,1119,1119,1116,340
20240508,100100,35071725,1119,1119,1119,1119,0
20240508,100000,35071725,1119,1119,1119,1119,0
20240508,095900,35071725,1119,1119,1119,1119,0
20240508,095800,35071725,1119,1119,1119,1119,379
20240508,095700,34647624,1119,1119,1119,1119,400
20240508,095600,34200024,1119,1119,1119,1119,10
20240508,095500,34188834,1119,1119,1119,1119,0
20240508,095400,34188834,1119,1119,1119,1119,27
20240508,095300,34158621,1120,1120,1120,1120,0
20240508,095200,34158621,1120,1120,1120,1120,0
20240508,095100,34158621,1120,1120,1120,1120,0
20240508,095000,34158621,1120,1120,1120,1120,0
20240508,094900,34158621,1120,1120,1120,1120,10
20240508,094800,34147421,1120,1120,1120,1120,0
20240508,094700,34147421,1120,1116,1120,1116,1017
20240508,094600,33012445,1117,1121,1121,1117,625
20240508,094500,32314316,1121,1121,1121,1121,2
20240508,094400,32312074,1117,1117,1117,1117,40
20240508,094300,32267394,1119,1119,1119,1119,0
20240508,094200,32267394,1119,1119,1119,1119,0
20240508,094100,32267394,1119,1119,1119,1119,2473
20240508,094000,29500107,1121,1121,1121,1121,0
20240508,093900,29500107,1121,1121,1121,1121,0
20240508,093800,29500107,1121,1119,1121,1119,533
20240508,093700,28903668,1119,1119,1119,1119,0
20240508,093600,28903668,1119,1119,1119,1119,0
20240508,093500,28903668,1119,1119,1119,1119,0
20240508,093400,28903668,1119,1119,1119,1119,0
20240508,093300,28903668,1119,1119,1119,1119,50
20240508,093200,28847718,1119,1119,1119,1119,0
20240508,093100,28847718,1119,1117,1119,1117,118
20240508,093000,28715755,1118,1118,1118,1118,58
20240508,092900,28650911,1119,1119,1119,1119,4
20240508,092800,28646435,1119,1120,1120,1118,1239
20240508,092700,27260596,1125,1125,1125,1125,0
20240508,092600,27260596,1125,1125,1125,1125,0
20240508,092500,27260596,1125,1125,1125,1125,47
20240508,092400,27207721,1120,1120,1120,1120,0
20240508,092300,27207721,1120,1120,1120,1120,0
20240508,092200,27207721,1120,1120,1120,1120,0
20240508,092100,27207721,1120,1120,1120,1120,50
20240508,092000,27151721,1120,1120,1120,1120,1600
20240508,091900,25359721,1120,1120,1120,1120,0
20240508,091800,25359721,1120,1120,1120,1120,0
20240508,091700,25359721,1120,1120,1120,1120,0
20240508,091600,25359721,1120,1121,1121,1120,1165
20240508,091500,24054414,1120,1120,1120,1120,1
20240508,091400,24053294,1120,1120,1120,1120,0
20240508,091300,24053294,1120,1120,1120,1120,0
20240508,091200,24053294,1120,1120,1120,1120,1
20240508,091100,24052174,1127,1127,1127,1127,0
20240508,091000,24052174,1127,1127,1127,1127,1
20240508,090900,24051047,1127,1121,1127,1121,2
20240508,090800,24048799,1120,1120,1120,1120,0
20240508,090700,24048799,1120,1120,1120,1120,250
20240508,090600,23768799,1120,1120,1120,1120,0
20240508,090500,23768799,1120,1121,1128,1120,11254
20240508,090400,11160603,1122,1125,1125,1122,2182
20240508,090300,8708373,1123,1123,1123,1123,0
20240508,090200,8708373,1123,1122,1134,1122,2375
20240508,090100,6022573,1133,1122,1133,1122,1362
20240508,090000,4479845,1135,1135,1135,1135,3947