KissMeData/009270/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,185100,172412980,1285,1285,1285,1285,4181
20240508,185000,172412980,1285,1285,1285,1285,0
20240508,184900,172412980,1285,1285,1285,1285,0
20240508,184800,172412980,1285,1285,1285,1285,0
20240508,184700,172412980,1285,1285,1285,1285,0
20240508,184600,172412980,1285,1285,1285,1285,0
20240508,184500,172412980,1285,1285,1285,1285,0
20240508,184400,172412980,1285,1285,1285,1285,0
20240508,184300,172412980,1285,1285,1285,1285,0
20240508,184200,172412980,1285,1285,1285,1285,0
20240508,184100,172412980,1285,1285,1285,1285,0
20240508,184000,172412980,1285,1285,1285,1285,0
20240508,183900,172412980,1285,1285,1285,1285,0
20240508,183800,172412980,1285,1285,1285,1285,0
20240508,183700,172412980,1285,1285,1285,1285,0
20240508,183600,172412980,1285,1285,1285,1285,0
20240508,183500,172412980,1285,1285,1285,1285,0
20240508,183400,172412980,1285,1285,1285,1285,0
20240508,183300,172412980,1285,1285,1285,1285,0
20240508,183200,172412980,1285,1285,1285,1285,0
20240508,183100,172412980,1285,1285,1285,1285,0
20240508,183000,172412980,1285,1285,1285,1285,0
20240508,182900,172412980,1285,1285,1285,1285,0
20240508,182800,172412980,1285,1285,1285,1285,0
20240508,182700,172412980,1285,1285,1285,1285,0
20240508,182600,172412980,1285,1285,1285,1285,0
20240508,182500,172412980,1285,1285,1285,1285,0
20240508,182400,172412980,1285,1285,1285,1285,0
20240508,182300,172412980,1285,1285,1285,1285,0
20240508,182200,172412980,1285,1285,1285,1285,0
20240508,182100,172412980,1285,1285,1285,1285,4181
20240508,182000,172412980,1285,1285,1285,1285,0
20240508,181900,172412980,1285,1285,1285,1285,0
20240508,181800,172412980,1285,1285,1285,1285,0
20240508,181700,172412980,1285,1285,1285,1285,0
20240508,181600,172412980,1285,1285,1285,1285,0
20240508,181500,172412980,1285,1285,1285,1285,0
20240508,181400,172412980,1285,1285,1285,1285,0
20240508,181300,172412980,1285,1285,1285,1285,0
20240508,181200,172412980,1285,1285,1285,1285,0
20240508,181100,172412980,1285,1285,1285,1285,0
20240508,181000,172412980,1285,1285,1285,1285,0
20240508,180900,172412980,1285,1285,1285,1285,0
20240508,180800,172412980,1285,1285,1285,1285,0
20240508,180700,172412980,1285,1285,1285,1285,0
20240508,180600,172412980,1285,1285,1285,1285,0
20240508,180500,172412980,1285,1285,1285,1285,0
20240508,180400,172412980,1285,1285,1285,1285,0
20240508,180300,172412980,1285,1285,1285,1285,0
20240508,180200,172412980,1285,1285,1285,1285,0
20240508,180100,172412980,1285,1285,1285,1285,0
20240508,180000,172412980,1285,1285,1285,1285,0
20240508,175900,172412980,1285,1285,1285,1285,0
20240508,175800,172412980,1285,1285,1285,1285,0
20240508,175700,172412980,1285,1285,1285,1285,0
20240508,175600,172412980,1285,1285,1285,1285,0
20240508,175500,172412980,1285,1285,1285,1285,0
20240508,175400,172412980,1285,1285,1285,1285,0
20240508,175300,172412980,1285,1285,1285,1285,0
20240508,175200,172412980,1285,1285,1285,1285,0
20240508,175100,172412980,1285,1285,1285,1285,4181
20240508,175000,172412980,1285,1285,1285,1285,0
20240508,174900,172412980,1285,1285,1285,1285,0
20240508,174800,172412980,1285,1285,1285,1285,0
20240508,174700,172412980,1285,1285,1285,1285,0
20240508,174600,172412980,1285,1285,1285,1285,0
20240508,174500,172412980,1285,1285,1285,1285,0
20240508,174400,172412980,1285,1285,1285,1285,0
20240508,174300,172412980,1285,1285,1285,1285,0
20240508,174200,172412980,1285,1285,1285,1285,0
20240508,174100,172412980,1285,1285,1285,1285,0
20240508,174000,172412980,1285,1285,1285,1285,0
20240508,173900,172412980,1285,1285,1285,1285,0
20240508,173800,172412980,1285,1285,1285,1285,0
20240508,173700,172412980,1285,1285,1285,1285,0
20240508,173600,172412980,1285,1285,1285,1285,0
20240508,173500,172412980,1285,1285,1285,1285,0
20240508,173400,172412980,1285,1285,1285,1285,0
20240508,173300,172412980,1285,1285,1285,1285,0
20240508,173200,172412980,1285,1285,1285,1285,0
20240508,173100,172412980,1285,1285,1285,1285,0
20240508,173000,172412980,1285,1285,1285,1285,0
20240508,172900,172412980,1285,1285,1285,1285,0
20240508,172800,172412980,1285,1285,1285,1285,0
20240508,172700,172412980,1285,1285,1285,1285,0
20240508,172600,172412980,1285,1285,1285,1285,0
20240508,172500,172412980,1285,1285,1285,1285,0
20240508,172400,172412980,1285,1285,1285,1285,0
20240508,172300,172412980,1285,1285,1285,1285,0
20240508,172200,172412980,1285,1285,1285,1285,0
20240508,172100,172412980,1285,1285,1285,1285,4181
20240508,172000,172412980,1285,1285,1285,1285,0
20240508,171900,172412980,1285,1285,1285,1285,0
20240508,171800,172412980,1285,1285,1285,1285,0
20240508,171700,172412980,1285,1285,1285,1285,0
20240508,171600,172412980,1285,1285,1285,1285,0
20240508,171500,172412980,1285,1285,1285,1285,0
20240508,171400,172412980,1285,1285,1285,1285,0
20240508,171300,172412980,1285,1285,1285,1285,0
20240508,171200,172412980,1285,1285,1285,1285,0
20240508,171100,172412980,1285,1285,1285,1285,0
20240508,171000,172412980,1285,1285,1285,1285,0
20240508,170900,172412980,1285,1285,1285,1285,0
20240508,170800,172412980,1285,1285,1285,1285,0
20240508,170700,172412980,1285,1285,1285,1285,0
20240508,170600,172412980,1285,1285,1285,1285,0
20240508,170500,172412980,1285,1285,1285,1285,0
20240508,170400,172412980,1285,1285,1285,1285,0
20240508,170300,172412980,1285,1285,1285,1285,0
20240508,170200,172412980,1285,1285,1285,1285,0
20240508,170100,172412980,1285,1285,1285,1285,0
20240508,170000,172412980,1285,1285,1285,1285,0
20240508,165900,172412980,1285,1285,1285,1285,0
20240508,165800,172412980,1285,1285,1285,1285,0
20240508,165700,172412980,1285,1285,1285,1285,0
20240508,165600,172412980,1285,1285,1285,1285,0
20240508,165500,172412980,1285,1285,1285,1285,0
20240508,165400,172412980,1285,1285,1285,1285,0
20240508,165300,172412980,1285,1285,1285,1285,0
20240508,165200,172412980,1285,1285,1285,1285,0
20240508,165100,172412980,1285,1285,1285,1285,4181
20240508,165000,172412980,1285,1285,1285,1285,0
20240508,164900,172412980,1285,1285,1285,1285,0
20240508,164800,172412980,1285,1285,1285,1285,0
20240508,164700,172412980,1285,1285,1285,1285,0
20240508,164600,172412980,1285,1285,1285,1285,0
20240508,164500,172412980,1285,1285,1285,1285,0
20240508,164400,172412980,1285,1285,1285,1285,0
20240508,164300,172412980,1285,1285,1285,1285,0
20240508,164200,172412980,1285,1285,1285,1285,0
20240508,164100,172412980,1285,1285,1285,1285,0
20240508,164000,172412980,1285,1285,1285,1285,0
20240508,163900,172412980,1285,1285,1285,1285,0
20240508,163800,172412980,1285,1285,1285,1285,0
20240508,163700,172412980,1285,1285,1285,1285,0
20240508,163600,172412980,1285,1285,1285,1285,0
20240508,163500,172412980,1285,1285,1285,1285,0
20240508,163400,172412980,1285,1285,1285,1285,0
20240508,163300,172412980,1285,1285,1285,1285,0
20240508,163200,172412980,1285,1285,1285,1285,0
20240508,163100,172412980,1285,1285,1285,1285,0
20240508,163000,172412980,1285,1285,1285,1285,0
20240508,162900,172412980,1285,1285,1285,1285,0
20240508,162800,172412980,1285,1285,1285,1285,0
20240508,162700,172412980,1285,1285,1285,1285,0
20240508,162600,172412980,1285,1285,1285,1285,0
20240508,162500,172412980,1285,1285,1285,1285,0
20240508,162400,172412980,1285,1285,1285,1285,0
20240508,162300,172412980,1285,1285,1285,1285,0
20240508,162200,172412980,1285,1285,1285,1285,0
20240508,162100,172412980,1285,1285,1285,1285,4181
20240508,162000,172412980,1285,1285,1285,1285,0
20240508,161900,172412980,1285,1285,1285,1285,0
20240508,161800,172412980,1285,1285,1285,1285,0
20240508,161700,172412980,1285,1285,1285,1285,0
20240508,161600,172412980,1285,1285,1285,1285,0
20240508,161500,172412980,1285,1285,1285,1285,0
20240508,161400,172412980,1285,1285,1285,1285,0
20240508,161300,172412980,1285,1285,1285,1285,0
20240508,161200,172412980,1285,1285,1285,1285,0
20240508,161100,172412980,1285,1285,1285,1285,0
20240508,161000,172412980,1285,1285,1285,1285,0
20240508,160900,172412980,1285,1285,1285,1285,0
20240508,160800,172412980,1285,1285,1285,1285,0
20240508,160700,172412980,1285,1285,1285,1285,0
20240508,160600,172412980,1285,1285,1285,1285,0
20240508,160500,172412980,1285,1285,1285,1285,0
20240508,160400,172412980,1285,1285,1285,1285,0
20240508,160300,172412980,1285,1285,1285,1285,0
20240508,160200,172412980,1285,1285,1285,1285,0
20240508,160100,172412980,1285,1285,1285,1285,0
20240508,160000,172412980,1285,1285,1285,1285,0
20240508,155900,172412980,1285,1285,1285,1285,0
20240508,155800,172412980,1285,1285,1285,1285,0
20240508,155700,172412980,1285,1285,1285,1285,0
20240508,155600,172412980,1285,1285,1285,1285,0
20240508,155500,172412980,1285,1285,1285,1285,0
20240508,155400,172412980,1285,1285,1285,1285,0
20240508,155300,172412980,1285,1285,1285,1285,0
20240508,155200,172412980,1285,1285,1285,1285,0
20240508,155100,172412980,1285,1285,1285,1285,4181
20240508,155000,172412980,1285,1285,1285,1285,0
20240508,154900,172412980,1285,1285,1285,1285,0
20240508,154800,172412980,1285,1285,1285,1285,0
20240508,154700,172412980,1285,1285,1285,1285,0
20240508,154600,172412980,1285,1285,1285,1285,0
20240508,154500,172412980,1285,1285,1285,1285,0
20240508,154400,172412980,1285,1285,1285,1285,0
20240508,154300,172412980,1285,1285,1285,1285,0
20240508,154200,172412980,1285,1285,1285,1285,0
20240508,154100,172412980,1285,1285,1285,1285,0
20240508,154000,172412980,1285,1285,1285,1285,0
20240508,153900,172412980,1285,1285,1285,1285,0
20240508,153800,172412980,1285,1285,1285,1285,0
20240508,153700,172412980,1285,1285,1285,1285,0
20240508,153600,172412980,1285,1285,1285,1285,0
20240508,153500,172412980,1285,1285,1285,1285,0
20240508,153400,172412980,1285,1285,1285,1285,0
20240508,153300,172412980,1285,1285,1285,1285,0
20240508,153200,172412980,1285,1285,1285,1285,0
20240508,153100,172412980,1285,1285,1285,1285,0
20240508,153000,172412980,1285,1285,1285,1285,4181
20240508,152900,167040395,1284,1284,1284,1284,0
20240508,152800,167040395,1284,1284,1284,1284,0
20240508,152700,167040395,1284,1284,1284,1284,0
20240508,152600,167040395,1284,1284,1284,1284,0
20240508,152500,167040395,1284,1284,1284,1284,0
20240508,152400,167040395,1284,1284,1284,1284,0
20240508,152300,167040395,1284,1284,1284,1284,0
20240508,152200,167040395,1284,1284,1284,1284,0
20240508,152100,167040395,1284,1284,1284,1284,0
20240508,152000,167040395,1284,1284,1284,1284,0
20240508,151900,167040395,1284,1284,1284,1284,0
20240508,151800,167040395,1284,1284,1284,1284,65
20240508,151700,166956935,1283,1283,1283,1283,10
20240508,151600,166944105,1283,1283,1283,1283,0
20240508,151500,166944105,1283,1284,1284,1283,101
20240508,151400,166814422,1285,1285,1285,1285,1
20240508,151300,166813137,1284,1284,1284,1284,0
20240508,151200,166813137,1284,1284,1284,1284,0
20240508,151100,166813137,1284,1284,1284,1284,377
20240508,151000,166329069,1284,1284,1284,1284,0
20240508,150900,166329069,1284,1284,1284,1284,0
20240508,150800,166329069,1284,1284,1284,1284,1000
20240508,150700,165045069,1285,1285,1285,1285,0
20240508,150600,165045069,1285,1285,1285,1285,0
20240508,150500,165045069,1285,1285,1285,1285,3
20240508,150400,165041214,1285,1285,1285,1285,0
20240508,150300,165041214,1285,1285,1285,1285,0
20240508,150200,165041214,1285,1286,1286,1285,4397
20240508,150100,159391021,1286,1286,1286,1286,38
20240508,150000,159342153,1287,1287,1287,1287,1
20240508,145900,159340866,1286,1286,1286,1286,44
20240508,145800,159284282,1287,1287,1287,1287,0
20240508,145700,159284282,1287,1286,1287,1286,501
20240508,145600,158639995,1287,1287,1287,1287,0
20240508,145500,158639995,1287,1287,1287,1287,0
20240508,145400,158639995,1287,1287,1287,1287,1
20240508,145300,158638708,1286,1286,1286,1286,500
20240508,145200,157995708,1287,1287,1287,1287,1
20240508,145100,157994421,1286,1286,1286,1286,126
20240508,145000,157832385,1287,1286,1287,1286,552
20240508,144900,157122512,1287,1287,1287,1287,0
20240508,144800,157122512,1287,1287,1287,1287,0
20240508,144700,157122512,1287,1287,1287,1287,0
20240508,144600,157122512,1287,1287,1287,1287,0
20240508,144500,157122512,1287,1287,1287,1287,0
20240508,144400,157122512,1287,1287,1287,1287,273
20240508,144300,156771161,1287,1287,1287,1287,1
20240508,144200,156769874,1286,1285,1286,1285,2081
20240508,144100,154094637,1284,1285,1285,1284,96
20240508,144000,153971372,1284,1284,1284,1284,1
20240508,143900,153970088,1284,1284,1284,1284,0
20240508,143800,153970088,1284,1284,1284,1284,0
20240508,143700,153970088,1284,1284,1284,1284,0
20240508,143600,153970088,1284,1284,1284,1284,0
20240508,143500,153970088,1284,1284,1284,1284,1262
20240508,143400,152349680,1284,1284,1284,1284,5
20240508,143300,152343260,1283,1283,1283,1283,100
20240508,143200,152214960,1284,1284,1284,1284,0
20240508,143100,152214960,1284,1284,1284,1284,0
20240508,143000,152214960,1284,1284,1284,1284,2
20240508,142900,152212392,1284,1284,1284,1284,0
20240508,142800,152212392,1284,1284,1284,1284,783
20240508,142700,151207020,1283,1283,1283,1283,0
20240508,142600,151207020,1283,1283,1283,1283,0
20240508,142500,151207020,1283,1283,1283,1283,0
20240508,142400,151207020,1283,1283,1283,1283,0
20240508,142300,151207020,1283,1283,1283,1283,0
20240508,142200,151207020,1283,1283,1283,1283,0
20240508,142100,151207020,1283,1283,1283,1283,0
20240508,142000,151207020,1283,1283,1283,1283,0
20240508,141900,151207020,1283,1283,1283,1283,0
20240508,141800,151207020,1283,1283,1283,1283,0
20240508,141700,151207020,1283,1283,1283,1283,0
20240508,141600,151207020,1283,1283,1283,1283,0
20240508,141500,151207020,1283,1283,1283,1283,0
20240508,141400,151207020,1283,1283,1283,1283,0
20240508,141300,151207020,1283,1283,1283,1283,1233
20240508,141200,149625081,1284,1284,1284,1284,0
20240508,141100,149625081,1284,1284,1284,1284,0
20240508,141000,149625081,1284,1284,1284,1284,0
20240508,140900,149625081,1284,1284,1284,1284,0
20240508,140800,149625081,1284,1284,1284,1284,0
20240508,140700,149625081,1284,1284,1284,1284,0
20240508,140600,149625081,1284,1284,1284,1284,0
20240508,140500,149625081,1284,1284,1284,1284,0
20240508,140400,149625081,1284,1284,1284,1284,0
20240508,140300,149625081,1284,1284,1284,1284,153
20240508,140200,149428629,1284,1284,1284,1284,0
20240508,140100,149428629,1284,1284,1284,1284,0
20240508,140000,149428629,1284,1284,1284,1284,0
20240508,135900,149428629,1284,1284,1284,1284,2
20240508,135800,149426061,1284,1284,1284,1284,0
20240508,135700,149426061,1284,1284,1284,1284,0
20240508,135600,149426061,1284,1284,1284,1284,0
20240508,135500,149426061,1284,1284,1284,1284,0
20240508,135400,149426061,1284,1284,1284,1284,0
20240508,135300,149426061,1284,1284,1284,1284,0
20240508,135200,149426061,1284,1284,1284,1284,1
20240508,135100,149424777,1282,1282,1282,1282,880
20240508,135000,148296617,1284,1284,1284,1284,0
20240508,134900,148296617,1284,1284,1284,1284,0
20240508,134800,148296617,1284,1284,1284,1284,0
20240508,134700,148296617,1284,1284,1284,1284,0
20240508,134600,148296617,1284,1284,1284,1284,0
20240508,134500,148296617,1284,1284,1284,1284,0
20240508,134400,148296617,1284,1284,1284,1284,0
20240508,134300,148296617,1284,1284,1284,1284,0
20240508,134200,148296617,1284,1284,1284,1284,0
20240508,134100,148296617,1284,1284,1284,1284,0
20240508,134000,148296617,1284,1284,1284,1284,0
20240508,133900,148296617,1284,1284,1284,1284,0
20240508,133800,148296617,1284,1284,1284,1284,0
20240508,133700,148296617,1284,1284,1284,1284,0
20240508,133600,148296617,1284,1284,1284,1284,0
20240508,133500,148296617,1284,1284,1284,1284,0
20240508,133400,148296617,1284,1284,1284,1284,0
20240508,133300,148296617,1284,1284,1284,1284,0
20240508,133200,148296617,1284,1284,1284,1284,0
20240508,133100,148296617,1284,1284,1284,1284,5
20240508,133000,148290197,1284,1284,1284,1284,0
20240508,132900,148290197,1284,1284,1284,1284,0
20240508,132800,148290197,1284,1284,1284,1284,1
20240508,132700,148288913,1282,1282,1282,1282,0
20240508,132600,148288913,1282,1282,1282,1282,2
20240508,132500,148286349,1284,1284,1284,1284,0
20240508,132400,148286349,1284,1284,1284,1284,0
20240508,132300,148286349,1284,1284,1284,1284,1
20240508,132200,148285065,1284,1284,1284,1282,13
20240508,132100,148268394,1281,1281,1281,1281,0
20240508,132000,148268394,1281,1281,1281,1281,0
20240508,131900,148268394,1281,1281,1281,1281,0
20240508,131800,148268394,1281,1281,1281,1281,11
20240508,131700,148254303,1282,1282,1282,1282,0
20240508,131600,148254303,1282,1282,1282,1282,0
20240508,131500,148254303,1282,1282,1282,1282,0
20240508,131400,148254303,1282,1282,1282,1282,11
20240508,131300,148240201,1284,1284,1284,1284,0
20240508,131200,148240201,1284,1284,1284,1284,0
20240508,131100,148240201,1284,1284,1284,1284,0
20240508,131000,148240201,1284,1282,1284,1282,12
20240508,130900,148224815,1284,1281,1284,1281,234
20240508,130800,147924827,1281,1281,1281,1281,0
20240508,130700,147924827,1281,1281,1281,1281,0
20240508,130600,147924827,1281,1282,1282,1281,11
20240508,130500,147910730,1282,1282,1282,1282,4
20240508,130400,147905602,1284,1284,1284,1284,1
20240508,130300,147904318,1282,1282,1282,1282,0
20240508,130200,147904318,1282,1281,1282,1281,530
20240508,130100,147224869,1282,1283,1283,1282,731
20240508,130000,146287718,1282,1282,1282,1282,0
20240508,125900,146287718,1282,1282,1282,1282,0
20240508,125800,146287718,1282,1282,1282,1282,11
20240508,125700,146273616,1284,1284,1284,1284,1
20240508,125600,146272332,1282,1282,1282,1282,0
20240508,125500,146272332,1282,1282,1282,1282,0
20240508,125400,146272332,1282,1282,1282,1282,11
20240508,125300,146258230,1282,1282,1282,1282,0
20240508,125200,146258230,1282,1282,1282,1282,0
20240508,125100,146258230,1282,1282,1282,1282,0
20240508,125000,146258230,1282,1282,1282,1282,11
20240508,124900,146244128,1282,1282,1282,1282,0
20240508,124800,146244128,1282,1282,1282,1282,0
20240508,124700,146244128,1282,1282,1282,1282,1
20240508,124600,146242846,1282,1282,1282,1282,7
20240508,124500,146233872,1282,1282,1282,1282,100
20240508,124400,146105672,1284,1284,1284,1284,1
20240508,124300,146104388,1282,1282,1282,1282,0
20240508,124200,146104388,1282,1282,1282,1282,11
20240508,124100,146090286,1282,1282,1282,1282,0
20240508,124000,146090286,1282,1282,1282,1282,0
20240508,123900,146090286,1282,1282,1282,1282,0
20240508,123800,146090286,1282,1282,1282,1282,11
20240508,123700,146076184,1282,1282,1282,1282,0
20240508,123600,146076184,1282,1282,1282,1282,0
20240508,123500,146076184,1282,1282,1282,1282,0
20240508,123400,146076184,1282,1282,1282,1282,11
20240508,123300,146062082,1284,1284,1284,1284,0
20240508,123200,146062082,1284,1284,1284,1284,1
20240508,123100,146060798,1281,1281,1281,1281,20
20240508,123000,146035178,1281,1281,1281,1281,11
20240508,122900,146021087,1282,1283,1283,1282,13
20240508,122800,146004420,1281,1281,1281,1281,22
20240508,122700,145976238,1281,1281,1281,1281,40
20240508,122600,145924998,1281,1281,1281,1281,22
20240508,122500,145896816,1281,1281,1281,1281,22
20240508,122400,145868634,1281,1281,1281,1281,44
20240508,122300,145812270,1281,1281,1281,1281,22
20240508,122200,145784088,1281,1281,1281,1281,12
20240508,122100,145768716,1281,1281,1281,1281,44
20240508,122000,145712352,1281,1281,1281,1281,22
20240508,121900,145684170,1281,1281,1281,1281,22
20240508,121800,145655988,1281,1282,1282,1281,43
20240508,121700,145600891,1282,1282,1282,1282,22
20240508,121600,145572687,1282,1282,1282,1282,16
20240508,121500,145552175,1282,1282,1282,1282,34
20240508,121400,145508587,1282,1282,1282,1282,22
20240508,121300,145480383,1282,1282,1282,1282,392
20240508,121200,144977839,1283,1280,1283,1280,23
20240508,121100,144948396,1280,1280,1280,1280,22
20240508,121000,144920236,1281,1281,1281,1281,62
20240508,120900,144840814,1281,1281,1281,1281,34
20240508,120800,144797260,1282,1280,1283,1280,24
20240508,120700,144766535,1281,1281,1281,1281,44
20240508,120600,144710171,1281,1281,1281,1281,22
20240508,120500,144681989,1281,1281,1281,1281,22
20240508,120400,144653807,1281,1281,1281,1281,44
20240508,120300,144597443,1281,1281,1281,1281,22
20240508,120200,144569261,1281,1281,1281,1281,12
20240508,120100,144553889,1281,1281,1281,1281,44
20240508,120000,144497525,1281,1281,1281,1281,12
20240508,115900,144482153,1281,1281,1281,1281,22
20240508,115800,144453971,1281,1281,1281,1281,34
20240508,115700,144410417,1281,1281,1281,1281,54
20240508,115600,144341243,1281,1281,1281,1281,22
20240508,115500,144313061,1282,1282,1282,1282,1
20240508,115400,144311779,1284,1284,1284,1284,0
20240508,115300,144311779,1284,1284,1284,1284,0
20240508,115200,144311779,1284,1280,1284,1280,24
20240508,115100,144281052,1281,1282,1282,1281,1879
20240508,115000,141873316,1282,1282,1282,1282,22
20240508,114900,141845112,1282,1282,1282,1282,44
20240508,114800,141788704,1282,1282,1282,1282,12
20240508,114700,141773320,1282,1283,1283,1282,31
20240508,114600,141733569,1282,1283,1283,1282,222
20240508,114500,141448765,1285,1285,1285,1285,0
20240508,114400,141448765,1285,1281,1285,1281,164
20240508,114300,141238536,1282,1281,1282,1281,23
20240508,114200,141209072,1281,1281,1281,1281,22
20240508,114100,141180890,1281,1282,1282,1281,81
20240508,114000,141077070,1282,1282,1282,1282,66
20240508,113900,140992458,1283,1283,1283,1283,0
20240508,113800,140992458,1283,1282,1283,1282,1000
20240508,113700,139709600,1283,1283,1283,1283,0
20240508,113600,139709600,1283,1283,1283,1283,0
20240508,113500,139709600,1283,1283,1283,1283,0
20240508,113400,139709600,1283,1283,1283,1283,0
20240508,113300,139709600,1283,1283,1283,1283,0
20240508,113200,139709600,1283,1284,1285,1283,29
20240508,113100,139672389,1283,1283,1284,1283,403
20240508,113000,139155339,1283,1283,1283,1283,22
20240508,112900,139127113,1283,1283,1283,1283,1
20240508,112800,139125830,1285,1285,1285,1285,0
20240508,112700,139125830,1285,1285,1285,1285,0
20240508,112600,139125830,1285,1285,1285,1285,0
20240508,112500,139125830,1285,1279,1285,1278,1224
20240508,112400,137557492,1278,1278,1279,1278,574
20240508,112300,136823570,1278,1279,1279,1278,64
20240508,112200,136741773,1280,1278,1280,1278,171
20240508,112100,136523231,1279,1279,1280,1279,194
20240508,112000,136275104,1279,1279,1279,1279,121
20240508,111900,136120345,1279,1279,1279,1279,171
20240508,111800,135901636,1279,1279,1279,1279,224
20240508,111700,135615140,1279,1279,1279,1279,224
20240508,111600,135328644,1279,1279,1279,1279,195
20240508,111500,135079239,1279,1279,1280,1279,231
20240508,111400,134783786,1279,1279,1280,1279,621
20240508,111300,133989526,1280,1280,1280,1280,0
20240508,111200,133989526,1280,1280,1280,1280,0
20240508,111100,133989526,1280,1278,1280,1278,553
20240508,111000,133282406,1278,1278,1279,1278,205
20240508,110900,133020406,1278,1279,1279,1278,117
20240508,110800,132870875,1280,1278,1280,1278,113
20240508,110700,132726459,1278,1278,1278,1278,171
20240508,110600,132507921,1278,1278,1278,1278,144
20240508,110500,132323889,1278,1278,1278,1278,180
20240508,110400,132093849,1278,1278,1278,1278,208
20240508,110300,131828025,1278,1278,1278,1278,171
20240508,110200,131609487,1279,1280,1280,1279,170
20240508,110100,131392055,1281,1281,1281,1281,1
20240508,110000,131390774,1282,1279,1282,1278,3773
20240508,105900,126562404,1279,1278,1279,1278,224
20240508,105800,126275964,1278,1278,1278,1278,224
20240508,105700,125989692,1278,1278,1278,1278,192
20240508,105600,125744316,1278,1278,1278,1278,224
20240508,105500,125458044,1278,1279,1279,1278,251
20240508,105400,125137236,1278,1278,1278,1278,224
20240508,105300,124850964,1278,1278,1278,1278,224
20240508,105200,124564692,1278,1278,1279,1278,174
20240508,105100,124342315,1278,1278,1278,1278,171
20240508,105000,124123777,1278,1278,1278,1278,280
20240508,104900,123765937,1278,1278,1279,1278,171
20240508,104800,123547369,1278,1279,1279,1278,224
20240508,104700,123260999,1279,1281,1281,1279,53
20240508,104600,123193142,1282,1282,1282,1282,0
20240508,104500,123193142,1282,1282,1282,1282,0
20240508,104400,123193142,1282,1282,1282,1282,0
20240508,104300,123193142,1282,1282,1282,1282,0
20240508,104200,123193142,1282,1282,1282,1282,0
20240508,104100,123193142,1282,1282,1282,1282,0
20240508,104000,123193142,1282,1278,1282,1278,202
20240508,103900,122934741,1278,1279,1279,1278,224
20240508,103800,122648301,1280,1281,1282,1279,162
20240508,103700,122440896,1283,1283,1283,1283,0
20240508,103600,122440896,1283,1283,1283,1283,0
20240508,103500,122440896,1283,1277,1284,1277,247
20240508,103400,122124584,1277,1277,1277,1277,224
20240508,103300,121838536,1277,1277,1279,1277,226
20240508,103200,121549818,1277,1277,1277,1277,229
20240508,103100,121257385,1278,1277,1279,1277,325
20240508,103000,120842352,1277,1277,1277,1277,209
20240508,102900,120575459,1277,1277,1277,1277,1026
20240508,102800,119265257,1277,1277,1278,1277,1207
20240508,102700,117723908,1277,1278,1279,1277,1739
20240508,102600,115502193,1278,1277,1279,1277,705
20240508,102500,114601886,1277,1278,1278,1277,962
20240508,102400,113372895,1278,1277,1279,1277,1150
20240508,102300,111903830,1277,1278,1279,1277,911
20240508,102200,110740046,1278,1277,1279,1277,1723
20240508,102100,108538392,1277,1277,1277,1277,1026
20240508,102000,107228190,1277,1277,1277,1277,1170
20240508,101900,105734100,1277,1277,1277,1277,765
20240508,101800,104757195,1277,1277,1277,1277,1028
20240508,101700,103444439,1277,1277,1277,1277,1191
20240508,101600,101923532,1277,1277,1277,1277,1070
20240508,101500,100557142,1277,1277,1277,1277,915
20240508,101400,99388687,1277,1277,1277,1277,6222
20240508,101300,91443193,1277,1278,1278,1277,1038
20240508,101200,90116817,1278,1278,1278,1278,923
20240508,101100,88937223,1278,1278,1278,1277,3166
20240508,101000,84891239,1277,1277,1277,1277,1099
20240508,100900,83487816,1277,1277,1277,1277,4552
20240508,100800,77674912,1277,1278,1278,1277,5516
20240508,100700,70630618,1278,1277,1279,1277,1167
20240508,100600,69138721,1277,1278,1278,1277,1197
20240508,100500,67609909,1279,1278,1279,1278,1278
20240508,100400,65976614,1278,1278,1279,1278,1199
20240508,100300,64444291,1278,1278,1280,1278,649
20240508,100200,63614849,1277,1279,1279,1277,1576
20240508,100100,61600758,1281,1281,1281,1281,0
20240508,100000,61600758,1281,1281,1281,1281,0
20240508,095900,61600758,1281,1281,1281,1281,0
20240508,095800,61600758,1281,1281,1281,1281,0
20240508,095700,61600758,1281,1278,1281,1278,374
20240508,095600,61122783,1278,1278,1278,1278,1971
20240508,095500,58603845,1278,1278,1278,1278,1026
20240508,095400,57292617,1278,1278,1278,1278,988
20240508,095300,56029953,1278,1279,1279,1278,1087
20240508,095200,54640755,1279,1279,1280,1278,1186
20240508,095100,53124036,1278,1278,1280,1278,2049
20240508,095000,50504389,1278,1278,1278,1278,1054
20240508,094900,49157377,1278,1279,1279,1278,519
20240508,094800,48494089,1280,1279,1280,1278,1117
20240508,094700,47065388,1279,1279,1279,1279,900
20240508,094600,45914288,1280,1282,1282,1279,1343
20240508,094500,44195388,1283,1283,1284,1283,37
20240508,094400,44147883,1280,1281,1281,1280,5297
20240508,094300,37364586,1282,1283,1283,1282,1523
20240508,094200,35411998,1283,1282,1283,1282,2193
20240508,094100,32600130,1282,1283,1285,1282,2988
20240508,094000,28766543,1284,1284,1284,1284,3520
20240508,093900,24246863,1284,1285,1285,1284,43
20240508,093800,24191650,1286,1284,1286,1284,172
20240508,093700,23970800,1284,1285,1285,1284,1070
20240508,093600,22596192,1285,1285,1286,1285,792
20240508,093500,21578469,1285,1285,1285,1285,1095
20240508,093400,20171394,1285,1286,1286,1285,603
20240508,093300,19396449,1287,1286,1287,1285,1206
20240508,093200,17846333,1285,1285,1287,1285,877
20240508,093100,16719232,1285,1287,1288,1285,825
20240508,093000,15658254,1287,1287,1287,1287,703
20240508,092900,14753493,1288,1287,1288,1287,688
20240508,092800,13868036,1287,1287,1287,1287,1
20240508,092700,13866749,1287,1287,1287,1287,0
20240508,092600,13866749,1287,1286,1287,1286,2
20240508,092500,13864176,1287,1286,1287,1286,5
20240508,092400,13857742,1287,1284,1287,1283,4001
20240508,092300,8721455,1284,1285,1285,1284,14
20240508,092200,8703472,1287,1285,1287,1285,11
20240508,092100,8689335,1282,1285,1285,1282,1649
20240508,092000,6572566,1288,1288,1288,1288,0
20240508,091900,6572566,1288,1286,1288,1286,36
20240508,091800,6526268,1288,1288,1288,1288,0
20240508,091700,6526268,1288,1288,1288,1288,1
20240508,091600,6524980,1285,1286,1286,1285,925
20240508,091500,5335432,1286,1286,1286,1286,0
20240508,091400,5335432,1286,1285,1286,1285,47
20240508,091300,5274993,1285,1286,1286,1285,45
20240508,091200,5217152,1288,1286,1289,1286,10
20240508,091100,5204278,1289,1286,1289,1285,30
20240508,091000,5165701,1288,1288,1288,1288,12
20240508,090900,5150245,1290,1290,1290,1290,0
20240508,090800,5150245,1290,1290,1290,1290,0
20240508,090700,5150245,1290,1290,1290,1290,0
20240508,090600,5150245,1290,1290,1290,1290,0
20240508,090500,5150245,1290,1284,1290,1284,806
20240508,090400,4111418,1281,1286,1286,1281,187
20240508,090300,3871411,1293,1294,1294,1293,24
20240508,090200,3840365,1294,1290,1294,1289,728
20240508,090100,2901314,1290,1291,1291,1290,724
20240508,090000,1967304,1296,1290,1296,1290,1525