KissMeData/007120/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,184800,73775267,1112,1112,1112,1112,2007
20240509,184700,73775267,1112,1112,1112,1112,0
20240509,184600,73775267,1112,1112,1112,1112,0
20240509,184500,73775267,1112,1112,1112,1112,0
20240509,184400,73775267,1112,1112,1112,1112,0
20240509,184300,73775267,1112,1112,1112,1112,0
20240509,184200,73775267,1112,1112,1112,1112,0
20240509,184100,73775267,1112,1112,1112,1112,0
20240509,184000,73775267,1112,1112,1112,1112,0
20240509,183900,73775267,1112,1112,1112,1112,0
20240509,183800,73775267,1112,1112,1112,1112,0
20240509,183700,73775267,1112,1112,1112,1112,0
20240509,183600,73775267,1112,1112,1112,1112,0
20240509,183500,73775267,1112,1112,1112,1112,0
20240509,183400,73775267,1112,1112,1112,1112,0
20240509,183300,73775267,1112,1112,1112,1112,0
20240509,183200,73775267,1112,1112,1112,1112,0
20240509,183100,73775267,1112,1112,1112,1112,0
20240509,183000,73775267,1112,1112,1112,1112,0
20240509,182900,73775267,1112,1112,1112,1112,0
20240509,182800,73775267,1112,1112,1112,1112,0
20240509,182700,73775267,1112,1112,1112,1112,0
20240509,182600,73775267,1112,1112,1112,1112,0
20240509,182500,73775267,1112,1112,1112,1112,0
20240509,182400,73775267,1112,1112,1112,1112,0
20240509,182300,73775267,1112,1112,1112,1112,0
20240509,182200,73775267,1112,1112,1112,1112,0
20240509,182100,73775267,1112,1112,1112,1112,0
20240509,182000,73775267,1112,1112,1112,1112,0
20240509,181900,73775267,1112,1112,1112,1112,0
20240509,181800,73775267,1112,1112,1112,1112,2007
20240509,181700,73775267,1112,1112,1112,1112,0
20240509,181600,73775267,1112,1112,1112,1112,0
20240509,181500,73775267,1112,1112,1112,1112,0
20240509,181400,73775267,1112,1112,1112,1112,0
20240509,181300,73775267,1112,1112,1112,1112,0
20240509,181200,73775267,1112,1112,1112,1112,0
20240509,181100,73775267,1112,1112,1112,1112,0
20240509,181000,73775267,1112,1112,1112,1112,0
20240509,180900,73775267,1112,1112,1112,1112,0
20240509,180800,73775267,1112,1112,1112,1112,0
20240509,180700,73775267,1112,1112,1112,1112,0
20240509,180600,73775267,1112,1112,1112,1112,0
20240509,180500,73775267,1112,1112,1112,1112,0
20240509,180400,73775267,1112,1112,1112,1112,0
20240509,180300,73775267,1112,1112,1112,1112,0
20240509,180200,73775267,1112,1112,1112,1112,0
20240509,180100,73775267,1112,1112,1112,1112,0
20240509,180000,73775267,1112,1112,1112,1112,0
20240509,175900,73775267,1112,1112,1112,1112,0
20240509,175800,73775267,1112,1112,1112,1112,0
20240509,175700,73775267,1112,1112,1112,1112,0
20240509,175600,73775267,1112,1112,1112,1112,0
20240509,175500,73775267,1112,1112,1112,1112,0
20240509,175400,73775267,1112,1112,1112,1112,0
20240509,175300,73775267,1112,1112,1112,1112,0
20240509,175200,73775267,1112,1112,1112,1112,0
20240509,175100,73775267,1112,1112,1112,1112,0
20240509,175000,73775267,1112,1112,1112,1112,0
20240509,174900,73775267,1112,1112,1112,1112,0
20240509,174800,73775267,1112,1112,1112,1112,2007
20240509,174700,73775267,1112,1112,1112,1112,0
20240509,174600,73775267,1112,1112,1112,1112,0
20240509,174500,73775267,1112,1112,1112,1112,0
20240509,174400,73775267,1112,1112,1112,1112,0
20240509,174300,73775267,1112,1112,1112,1112,0
20240509,174200,73775267,1112,1112,1112,1112,0
20240509,174100,73775267,1112,1112,1112,1112,0
20240509,174000,73775267,1112,1112,1112,1112,0
20240509,173900,73775267,1112,1112,1112,1112,0
20240509,173800,73775267,1112,1112,1112,1112,0
20240509,173700,73775267,1112,1112,1112,1112,0
20240509,173600,73775267,1112,1112,1112,1112,0
20240509,173500,73775267,1112,1112,1112,1112,0
20240509,173400,73775267,1112,1112,1112,1112,0
20240509,173300,73775267,1112,1112,1112,1112,0
20240509,173200,73775267,1112,1112,1112,1112,0
20240509,173100,73775267,1112,1112,1112,1112,0
20240509,173000,73775267,1112,1112,1112,1112,0
20240509,172900,73775267,1112,1112,1112,1112,0
20240509,172800,73775267,1112,1112,1112,1112,0
20240509,172700,73775267,1112,1112,1112,1112,0
20240509,172600,73775267,1112,1112,1112,1112,0
20240509,172500,73775267,1112,1112,1112,1112,0
20240509,172400,73775267,1112,1112,1112,1112,0
20240509,172300,73775267,1112,1112,1112,1112,0
20240509,172200,73775267,1112,1112,1112,1112,0
20240509,172100,73775267,1112,1112,1112,1112,0
20240509,172000,73775267,1112,1112,1112,1112,0
20240509,171900,73775267,1112,1112,1112,1112,0
20240509,171800,73775267,1112,1112,1112,1112,2007
20240509,171700,73775267,1112,1112,1112,1112,0
20240509,171600,73775267,1112,1112,1112,1112,0
20240509,171500,73775267,1112,1112,1112,1112,0
20240509,171400,73775267,1112,1112,1112,1112,0
20240509,171300,73775267,1112,1112,1112,1112,0
20240509,171200,73775267,1112,1112,1112,1112,0
20240509,171100,73775267,1112,1112,1112,1112,0
20240509,171000,73775267,1112,1112,1112,1112,0
20240509,170900,73775267,1112,1112,1112,1112,0
20240509,170800,73775267,1112,1112,1112,1112,0
20240509,170700,73775267,1112,1112,1112,1112,0
20240509,170600,73775267,1112,1112,1112,1112,0
20240509,170500,73775267,1112,1112,1112,1112,0
20240509,170400,73775267,1112,1112,1112,1112,0
20240509,170300,73775267,1112,1112,1112,1112,0
20240509,170200,73775267,1112,1112,1112,1112,0
20240509,170100,73775267,1112,1112,1112,1112,0
20240509,170000,73775267,1112,1112,1112,1112,0
20240509,165900,73775267,1112,1112,1112,1112,0
20240509,165800,73775267,1112,1112,1112,1112,0
20240509,165700,73775267,1112,1112,1112,1112,0
20240509,165600,73775267,1112,1112,1112,1112,0
20240509,165500,73775267,1112,1112,1112,1112,0
20240509,165400,73775267,1112,1112,1112,1112,0
20240509,165300,73775267,1112,1112,1112,1112,0
20240509,165200,73775267,1112,1112,1112,1112,0
20240509,165100,73775267,1112,1112,1112,1112,0
20240509,165000,73775267,1112,1112,1112,1112,0
20240509,164900,73775267,1112,1112,1112,1112,0
20240509,164800,73775267,1112,1112,1112,1112,2007
20240509,164700,73775267,1112,1112,1112,1112,0
20240509,164600,73775267,1112,1112,1112,1112,0
20240509,164500,73775267,1112,1112,1112,1112,0
20240509,164400,73775267,1112,1112,1112,1112,0
20240509,164300,73775267,1112,1112,1112,1112,0
20240509,164200,73775267,1112,1112,1112,1112,0
20240509,164100,73775267,1112,1112,1112,1112,0
20240509,164000,73775267,1112,1112,1112,1112,0
20240509,163900,73775267,1112,1112,1112,1112,0
20240509,163800,73775267,1112,1112,1112,1112,0
20240509,163700,73775267,1112,1112,1112,1112,0
20240509,163600,73775267,1112,1112,1112,1112,0
20240509,163500,73775267,1112,1112,1112,1112,0
20240509,163400,73775267,1112,1112,1112,1112,0
20240509,163300,73775267,1112,1112,1112,1112,0
20240509,163200,73775267,1112,1112,1112,1112,0
20240509,163100,73775267,1112,1112,1112,1112,0
20240509,163000,73775267,1112,1112,1112,1112,0
20240509,162900,73775267,1112,1112,1112,1112,0
20240509,162800,73775267,1112,1112,1112,1112,0
20240509,162700,73775267,1112,1112,1112,1112,0
20240509,162600,73775267,1112,1112,1112,1112,0
20240509,162500,73775267,1112,1112,1112,1112,0
20240509,162400,73775267,1112,1112,1112,1112,0
20240509,162300,73775267,1112,1112,1112,1112,0
20240509,162200,73775267,1112,1112,1112,1112,0
20240509,162100,73775267,1112,1112,1112,1112,0
20240509,162000,73775267,1112,1112,1112,1112,0
20240509,161900,73775267,1112,1112,1112,1112,0
20240509,161800,73775267,1112,1112,1112,1112,2007
20240509,161700,73775267,1112,1112,1112,1112,0
20240509,161600,73775267,1112,1112,1112,1112,0
20240509,161500,73775267,1112,1112,1112,1112,0
20240509,161400,73775267,1112,1112,1112,1112,0
20240509,161300,73775267,1112,1112,1112,1112,0
20240509,161200,73775267,1112,1112,1112,1112,0
20240509,161100,73775267,1112,1112,1112,1112,0
20240509,161000,73775267,1112,1112,1112,1112,0
20240509,160900,73775267,1112,1112,1112,1112,0
20240509,160800,73775267,1112,1112,1112,1112,0
20240509,160700,73775267,1112,1112,1112,1112,0
20240509,160600,73775267,1112,1112,1112,1112,0
20240509,160500,73775267,1112,1112,1112,1112,0
20240509,160400,73775267,1112,1112,1112,1112,0
20240509,160300,73775267,1112,1112,1112,1112,0
20240509,160200,73775267,1112,1112,1112,1112,0
20240509,160100,73775267,1112,1112,1112,1112,0
20240509,160000,73775267,1112,1112,1112,1112,0
20240509,155900,73775267,1112,1112,1112,1112,0
20240509,155800,73775267,1112,1112,1112,1112,0
20240509,155700,73775267,1112,1112,1112,1112,0
20240509,155600,73775267,1112,1112,1112,1112,0
20240509,155500,73775267,1112,1112,1112,1112,0
20240509,155400,73775267,1112,1112,1112,1112,0
20240509,155300,73775267,1112,1112,1112,1112,0
20240509,155200,73775267,1112,1112,1112,1112,0
20240509,155100,73775267,1112,1112,1112,1112,0
20240509,155000,73775267,1112,1112,1112,1112,0
20240509,154900,73775267,1112,1112,1112,1112,0
20240509,154800,73775267,1112,1112,1112,1112,2007
20240509,154700,73775267,1112,1112,1112,1112,0
20240509,154600,73775267,1112,1112,1112,1112,0
20240509,154500,73775267,1112,1112,1112,1112,0
20240509,154400,73775267,1112,1112,1112,1112,0
20240509,154300,73775267,1112,1112,1112,1112,0
20240509,154200,73775267,1112,1112,1112,1112,0
20240509,154100,73775267,1112,1112,1112,1112,0
20240509,154000,73775267,1112,1112,1112,1112,0
20240509,153900,73775267,1112,1112,1112,1112,0
20240509,153800,73775267,1112,1112,1112,1112,0
20240509,153700,73775267,1112,1112,1112,1112,0
20240509,153600,73775267,1112,1112,1112,1112,0
20240509,153500,73775267,1112,1112,1112,1112,0
20240509,153400,73775267,1112,1112,1112,1112,0
20240509,153300,73775267,1112,1112,1112,1112,0
20240509,153200,73775267,1112,1112,1112,1112,0
20240509,153100,73775267,1112,1112,1112,1112,0
20240509,153000,73775267,1112,1112,1112,1112,2007
20240509,152900,71543483,1115,1115,1115,1115,0
20240509,152800,71543483,1115,1115,1115,1115,0
20240509,152700,71543483,1115,1115,1115,1115,0
20240509,152600,71543483,1115,1115,1115,1115,0
20240509,152500,71543483,1115,1115,1115,1115,0
20240509,152400,71543483,1115,1115,1115,1115,0
20240509,152300,71543483,1115,1115,1115,1115,0
20240509,152200,71543483,1115,1115,1115,1115,0
20240509,152100,71543483,1115,1115,1115,1115,0
20240509,152000,71543483,1115,1115,1115,1115,0
20240509,151900,71543483,1115,1115,1116,1115,388
20240509,151800,71110527,1115,1115,1116,1115,137
20240509,151700,70957672,1116,1115,1116,1115,29
20240509,151600,70925336,1116,1116,1116,1116,10
20240509,151500,70914176,1116,1116,1116,1116,0
20240509,151400,70914176,1116,1116,1116,1116,1
20240509,151300,70913060,1116,1115,1116,1115,53
20240509,151200,70853964,1115,1116,1116,1115,129
20240509,151100,70710029,1115,1115,1115,1115,1
20240509,151000,70708914,1115,1115,1115,1115,72
20240509,150900,70628634,1116,1116,1116,1116,40
20240509,150800,70583994,1116,1116,1116,1116,50
20240509,150700,70528194,1116,1120,1120,1116,4011
20240509,150600,66043402,1123,1123,1123,1123,0
20240509,150500,66043402,1123,1123,1123,1123,0
20240509,150400,66043402,1123,1123,1123,1123,0
20240509,150300,66043402,1123,1123,1123,1123,0
20240509,150200,66043402,1123,1123,1123,1123,4
20240509,150100,66038910,1123,1123,1123,1123,1
20240509,150000,66037787,1120,1120,1120,1120,0
20240509,145900,66037787,1120,1120,1120,1120,760
20240509,145800,65186587,1121,1121,1121,1121,0
20240509,145700,65186587,1121,1121,1121,1121,0
20240509,145600,65186587,1121,1121,1121,1121,0
20240509,145500,65186587,1121,1121,1121,1121,0
20240509,145400,65186587,1121,1121,1121,1121,0
20240509,145300,65186587,1121,1121,1121,1121,0
20240509,145200,65186587,1121,1121,1121,1121,0
20240509,145100,65186587,1121,1121,1121,1121,0
20240509,145000,65186587,1121,1121,1121,1121,1007
20240509,144900,64057740,1121,1121,1121,1121,0
20240509,144800,64057740,1121,1121,1121,1121,1
20240509,144700,64056619,1120,1120,1120,1120,0
20240509,144600,64056619,1120,1120,1120,1120,0
20240509,144500,64056619,1120,1120,1120,1120,100
20240509,144400,63944619,1120,1121,1121,1120,201
20240509,144300,63719498,1120,1120,1120,1120,0
20240509,144200,63719498,1120,1120,1120,1120,0
20240509,144100,63719498,1120,1120,1120,1120,344
20240509,144000,63334218,1119,1119,1119,1119,0
20240509,143900,63334218,1119,1119,1119,1119,0
20240509,143800,63334218,1119,1119,1119,1119,1294
20240509,143700,61886232,1120,1120,1120,1120,22
20240509,143600,61861592,1120,1120,1120,1120,0
20240509,143500,61861592,1120,1120,1120,1120,0
20240509,143400,61861592,1120,1120,1120,1120,0
20240509,143300,61861592,1120,1120,1120,1120,0
20240509,143200,61861592,1120,1120,1120,1120,0
20240509,143100,61861592,1120,1120,1120,1120,0
20240509,143000,61861592,1120,1120,1120,1120,0
20240509,142900,61861592,1120,1120,1120,1120,0
20240509,142800,61861592,1120,1120,1120,1120,0
20240509,142700,61861592,1120,1120,1120,1120,0
20240509,142600,61861592,1120,1120,1120,1120,359
20240509,142500,61459512,1119,1119,1119,1119,0
20240509,142400,61459512,1119,1119,1119,1119,0
20240509,142300,61459512,1119,1119,1119,1119,340
20240509,142200,61079052,1119,1119,1119,1119,0
20240509,142100,61079052,1119,1119,1119,1119,0
20240509,142000,61079052,1119,1119,1119,1119,0
20240509,141900,61079052,1119,1119,1119,1119,220
20240509,141800,60832872,1118,1118,1118,1118,16
20240509,141700,60814984,1119,1119,1119,1119,0
20240509,141600,60814984,1119,1119,1119,1119,0
20240509,141500,60814984,1119,1119,1119,1119,36
20240509,141400,60774700,1120,1120,1120,1120,0
20240509,141300,60774700,1120,1120,1120,1120,0
20240509,141200,60774700,1120,1120,1120,1120,0
20240509,141100,60774700,1120,1120,1120,1120,0
20240509,141000,60774700,1120,1120,1120,1120,0
20240509,140900,60774700,1120,1120,1120,1120,0
20240509,140800,60774700,1120,1120,1120,1120,0
20240509,140700,60774700,1120,1120,1120,1120,0
20240509,140600,60774700,1120,1120,1120,1120,0
20240509,140500,60774700,1120,1120,1120,1120,0
20240509,140400,60774700,1120,1120,1120,1120,0
20240509,140300,60774700,1120,1120,1120,1120,0
20240509,140200,60774700,1120,1120,1120,1120,0
20240509,140100,60774700,1120,1120,1120,1120,0
20240509,140000,60774700,1120,1120,1120,1120,0
20240509,135900,60774700,1120,1120,1120,1120,0
20240509,135800,60774700,1120,1120,1120,1120,0
20240509,135700,60774700,1120,1120,1120,1120,8
20240509,135600,60765740,1121,1121,1121,1121,0
20240509,135500,60765740,1121,1121,1121,1121,0
20240509,135400,60765740,1121,1121,1121,1121,0
20240509,135300,60765740,1121,1121,1121,1121,48
20240509,135200,60711932,1125,1125,1125,1125,0
20240509,135100,60711932,1125,1125,1125,1125,0
20240509,135000,60711932,1125,1125,1125,1125,1
20240509,134900,60710807,1125,1125,1125,1125,0
20240509,134800,60710807,1125,1125,1125,1125,0
20240509,134700,60710807,1125,1125,1125,1125,0
20240509,134600,60710807,1125,1125,1125,1125,0
20240509,134500,60710807,1125,1125,1125,1125,4
20240509,134400,60706307,1126,1126,1126,1126,0
20240509,134300,60706307,1126,1126,1126,1126,0
20240509,134200,60706307,1126,1126,1126,1126,0
20240509,134100,60706307,1126,1126,1126,1126,0
20240509,134000,60706307,1126,1126,1126,1126,0
20240509,133900,60706307,1126,1126,1126,1126,0
20240509,133800,60706307,1126,1126,1126,1126,0
20240509,133700,60706307,1126,1126,1126,1126,0
20240509,133600,60706307,1126,1126,1126,1126,0
20240509,133500,60706307,1126,1126,1126,1126,0
20240509,133400,60706307,1126,1126,1126,1126,0
20240509,133300,60706307,1126,1126,1126,1126,1
20240509,133200,60705181,1125,1125,1125,1125,45
20240509,133100,60654556,1126,1126,1126,1126,0
20240509,133000,60654556,1126,1126,1126,1126,0
20240509,132900,60654556,1126,1126,1126,1126,0
20240509,132800,60654556,1126,1126,1126,1126,0
20240509,132700,60654556,1126,1126,1126,1126,0
20240509,132600,60654556,1126,1126,1126,1126,0
20240509,132500,60654556,1126,1126,1126,1126,0
20240509,132400,60654556,1126,1126,1126,1126,0
20240509,132300,60654556,1126,1126,1126,1126,0
20240509,132200,60654556,1126,1126,1126,1126,0
20240509,132100,60654556,1126,1126,1126,1126,0
20240509,132000,60654556,1126,1126,1126,1126,0
20240509,131900,60654556,1126,1126,1126,1126,0
20240509,131800,60654556,1126,1126,1126,1126,0
20240509,131700,60654556,1126,1126,1126,1126,0
20240509,131600,60654556,1126,1126,1126,1126,0
20240509,131500,60654556,1126,1126,1126,1126,0
20240509,131400,60654556,1126,1126,1126,1126,0
20240509,131300,60654556,1126,1126,1126,1126,45
20240509,131200,60603886,1126,1126,1126,1126,0
20240509,131100,60603886,1126,1126,1126,1126,0
20240509,131000,60603886,1126,1126,1126,1126,0
20240509,130900,60603886,1126,1126,1126,1126,0
20240509,130800,60603886,1126,1126,1126,1126,0
20240509,130700,60603886,1126,1126,1126,1126,18
20240509,130600,60583618,1126,1126,1126,1126,27
20240509,130500,60553216,1128,1126,1128,1126,574
20240509,130400,59906890,1128,1128,1128,1128,100
20240509,130300,59794090,1128,1128,1128,1128,0
20240509,130200,59794090,1128,1128,1128,1128,0
20240509,130100,59794090,1128,1128,1128,1128,0
20240509,130000,59794090,1128,1128,1128,1128,0
20240509,125900,59794090,1128,1128,1128,1128,0
20240509,125800,59794090,1128,1128,1128,1128,0
20240509,125700,59794090,1128,1128,1128,1128,0
20240509,125600,59794090,1128,1128,1128,1128,1
20240509,125500,59792962,1127,1127,1127,1127,0
20240509,125400,59792962,1127,1127,1127,1127,0
20240509,125300,59792962,1127,1127,1127,1127,0
20240509,125200,59792962,1127,1127,1127,1127,0
20240509,125100,59792962,1127,1127,1127,1127,0
20240509,125000,59792962,1127,1127,1127,1127,0
20240509,124900,59792962,1127,1126,1127,1126,437
20240509,124800,59300894,1126,1126,1126,1126,17
20240509,124700,59281752,1121,1121,1121,1121,0
20240509,124600,59281752,1121,1121,1121,1121,0
20240509,124500,59281752,1121,1121,1121,1121,375
20240509,124400,58861377,1121,1121,1121,1121,0
20240509,124300,58861377,1121,1121,1121,1121,500
20240509,124200,58300877,1126,1126,1126,1126,0
20240509,124100,58300877,1126,1126,1126,1126,0
20240509,124000,58300877,1126,1126,1126,1126,0
20240509,123900,58300877,1126,1126,1126,1126,0
20240509,123800,58300877,1126,1126,1126,1126,0
20240509,123700,58300877,1126,1126,1126,1126,0
20240509,123600,58300877,1126,1126,1126,1126,0
20240509,123500,58300877,1126,1126,1126,1126,0
20240509,123400,58300877,1126,1126,1126,1126,1
20240509,123300,58299751,1126,1121,1126,1121,6
20240509,123200,58293020,1126,1126,1126,1126,0
20240509,123100,58293020,1126,1126,1126,1126,839
20240509,123000,57348306,1126,1126,1126,1126,1
20240509,122900,57347180,1121,1121,1121,1121,0
20240509,122800,57347180,1121,1121,1121,1121,0
20240509,122700,57347180,1121,1121,1121,1121,0
20240509,122600,57347180,1121,1121,1121,1121,0
20240509,122500,57347180,1121,1125,1125,1121,31
20240509,122400,57312309,1126,1126,1126,1126,0
20240509,122300,57312309,1126,1126,1126,1126,0
20240509,122200,57312309,1126,1126,1126,1126,0
20240509,122100,57312309,1126,1126,1126,1126,0
20240509,122000,57312309,1126,1126,1126,1126,0
20240509,121900,57312309,1126,1126,1126,1126,0
20240509,121800,57312309,1126,1126,1126,1126,5
20240509,121700,57306679,1126,1126,1126,1126,0
20240509,121600,57306679,1126,1126,1126,1126,11
20240509,121500,57294293,1126,1126,1126,1126,0
20240509,121400,57294293,1126,1126,1126,1126,0
20240509,121300,57294293,1126,1126,1126,1126,0
20240509,121200,57294293,1126,1126,1126,1126,0
20240509,121100,57294293,1126,1126,1126,1126,0
20240509,121000,57294293,1126,1126,1126,1126,0
20240509,120900,57294293,1126,1126,1126,1126,0
20240509,120800,57294293,1126,1126,1126,1126,0
20240509,120700,57294293,1126,1126,1126,1126,0
20240509,120600,57294293,1126,1126,1126,1126,0
20240509,120500,57294293,1126,1126,1126,1126,0
20240509,120400,57294293,1126,1126,1126,1126,0
20240509,120300,57294293,1126,1126,1126,1126,0
20240509,120200,57294293,1126,1126,1126,1126,10
20240509,120100,57283033,1126,1126,1126,1126,0
20240509,120000,57283033,1126,1126,1126,1126,1
20240509,115900,57281907,1125,1125,1125,1125,0
20240509,115800,57281907,1125,1125,1125,1125,76
20240509,115700,57196407,1125,1125,1125,1125,566
20240509,115600,56559657,1125,1125,1125,1125,0
20240509,115500,56559657,1125,1125,1125,1125,0
20240509,115400,56559657,1125,1125,1125,1125,0
20240509,115300,56559657,1125,1125,1125,1125,0
20240509,115200,56559657,1125,1125,1125,1125,0
20240509,115100,56559657,1125,1125,1125,1125,0
20240509,115000,56559657,1125,1125,1125,1125,0
20240509,114900,56559657,1125,1125,1125,1125,116
20240509,114800,56429157,1125,1125,1125,1125,0
20240509,114700,56429157,1125,1121,1125,1121,2
20240509,114600,56426911,1125,1125,1125,1125,0
20240509,114500,56426911,1125,1125,1125,1125,0
20240509,114400,56426911,1125,1125,1125,1125,0
20240509,114300,56426911,1125,1125,1125,1125,1
20240509,114200,56425786,1124,1124,1124,1124,0
20240509,114100,56425786,1124,1124,1124,1124,507
20240509,114000,55855918,1124,1124,1124,1124,0
20240509,113900,55855918,1124,1124,1124,1124,0
20240509,113800,55855918,1124,1124,1124,1124,224
20240509,113700,55604142,1124,1124,1124,1124,0
20240509,113600,55604142,1124,1124,1124,1124,0
20240509,113500,55604142,1124,1124,1124,1124,0
20240509,113400,55604142,1124,1124,1124,1124,0
20240509,113300,55604142,1124,1124,1124,1124,44
20240509,113200,55554686,1124,1124,1124,1124,0
20240509,113100,55554686,1124,1124,1124,1124,500
20240509,113000,54992686,1124,1124,1124,1124,0
20240509,112900,54992686,1124,1124,1124,1124,0
20240509,112800,54992686,1124,1124,1124,1124,0
20240509,112700,54992686,1124,1124,1124,1124,0
20240509,112600,54992686,1124,1124,1124,1124,0
20240509,112500,54992686,1124,1124,1124,1124,0
20240509,112400,54992686,1124,1124,1124,1124,0
20240509,112300,54992686,1124,1124,1124,1124,50
20240509,112200,54936486,1124,1124,1124,1124,0
20240509,112100,54936486,1124,1124,1124,1124,0
20240509,112000,54936486,1124,1124,1124,1124,0
20240509,111900,54936486,1124,1124,1124,1124,0
20240509,111800,54936486,1124,1124,1124,1124,0
20240509,111700,54936486,1124,1124,1124,1124,0
20240509,111600,54936486,1124,1124,1124,1124,0
20240509,111500,54936486,1124,1124,1124,1124,900
20240509,111400,53924886,1124,1124,1124,1124,0
20240509,111300,53924886,1124,1124,1124,1124,0
20240509,111200,53924886,1124,1124,1124,1124,0
20240509,111100,53924886,1124,1124,1124,1124,0
20240509,111000,53924886,1124,1124,1124,1124,0
20240509,110900,53924886,1124,1124,1124,1124,0
20240509,110800,53924886,1124,1124,1124,1124,0
20240509,110700,53924886,1124,1124,1124,1124,0
20240509,110600,53924886,1124,1124,1124,1124,0
20240509,110500,53924886,1124,1124,1124,1124,0
20240509,110400,53924886,1124,1124,1124,1124,0
20240509,110300,53924886,1124,1124,1124,1124,0
20240509,110200,53924886,1124,1124,1124,1124,0
20240509,110100,53924886,1124,1124,1124,1124,0
20240509,110000,53924886,1124,1124,1124,1124,0
20240509,105900,53924886,1124,1124,1124,1124,0
20240509,105800,53924886,1124,1124,1124,1124,0
20240509,105700,53924886,1124,1124,1124,1124,0
20240509,105600,53924886,1124,1124,1124,1124,0
20240509,105500,53924886,1124,1124,1124,1124,0
20240509,105400,53924886,1124,1124,1124,1124,10
20240509,105300,53913646,1124,1124,1124,1124,0
20240509,105200,53913646,1124,1124,1124,1124,1
20240509,105100,53912522,1124,1124,1124,1124,0
20240509,105000,53912522,1124,1124,1124,1124,0
20240509,104900,53912522,1124,1124,1124,1124,0
20240509,104800,53912522,1124,1124,1124,1124,0
20240509,104700,53912522,1124,1124,1124,1124,0
20240509,104600,53912522,1124,1124,1124,1124,1
20240509,104500,53911398,1123,1123,1123,1123,0
20240509,104400,53911398,1123,1123,1123,1123,4
20240509,104300,53906906,1124,1124,1124,1124,0
20240509,104200,53906906,1124,1124,1124,1124,1
20240509,104100,53905782,1123,1123,1123,1123,2
20240509,104000,53903536,1123,1123,1123,1123,0
20240509,103900,53903536,1123,1121,1123,1112,3001
20240509,103800,50560961,1124,1124,1124,1124,0
20240509,103700,50560961,1124,1124,1124,1124,11
20240509,103600,50548597,1120,1120,1120,1120,10
20240509,103500,50537397,1120,1120,1120,1120,3
20240509,103400,50534037,1124,1124,1124,1124,0
20240509,103300,50534037,1124,1124,1124,1124,0
20240509,103200,50534037,1124,1124,1124,1124,0
20240509,103100,50534037,1124,1124,1124,1124,8
20240509,103000,50525045,1124,1124,1124,1124,0
20240509,102900,50525045,1124,1124,1124,1124,0
20240509,102800,50525045,1124,1124,1124,1124,0
20240509,102700,50525045,1124,1124,1124,1124,0
20240509,102600,50525045,1124,1124,1124,1124,0
20240509,102500,50525045,1124,1124,1124,1124,0
20240509,102400,50525045,1124,1124,1124,1124,0
20240509,102300,50525045,1124,1124,1124,1124,0
20240509,102200,50525045,1124,1124,1124,1124,0
20240509,102100,50525045,1124,1124,1124,1124,0
20240509,102000,50525045,1124,1120,1124,1120,51
20240509,101900,50467921,1125,1125,1125,1125,0
20240509,101800,50467921,1125,1125,1125,1125,0
20240509,101700,50467921,1125,1125,1125,1125,0
20240509,101600,50467921,1125,1125,1125,1125,0
20240509,101500,50467921,1125,1125,1125,1125,0
20240509,101400,50467921,1125,1125,1125,1125,0
20240509,101300,50467921,1125,1125,1125,1125,0
20240509,101200,50467921,1125,1125,1125,1125,6
20240509,101100,50461171,1125,1125,1125,1125,0
20240509,101000,50461171,1125,1125,1125,1125,0
20240509,100900,50461171,1125,1125,1125,1125,0
20240509,100800,50461171,1125,1125,1125,1125,0
20240509,100700,50461171,1125,1125,1125,1125,0
20240509,100600,50461171,1125,1120,1125,1120,2254
20240509,100500,47930859,1119,1117,1119,1117,4537
20240509,100400,42854955,1117,1117,1117,1117,15
20240509,100300,42838200,1116,1116,1116,1116,0
20240509,100200,42838200,1116,1116,1116,1116,0
20240509,100100,42838200,1116,1116,1116,1116,0
20240509,100000,42838200,1116,1116,1116,1116,1
20240509,095900,42837084,1117,1117,1117,1117,0
20240509,095800,42837084,1117,1117,1117,1117,0
20240509,095700,42837084,1117,1117,1117,1117,0
20240509,095600,42837084,1117,1117,1117,1117,0
20240509,095500,42837084,1117,1117,1117,1117,0
20240509,095400,42837084,1117,1117,1117,1117,10
20240509,095300,42825914,1117,1117,1117,1117,100
20240509,095200,42714214,1117,1117,1117,1117,0
20240509,095100,42714214,1117,1117,1117,1117,200
20240509,095000,42490814,1117,1117,1117,1117,0
20240509,094900,42490814,1117,1117,1117,1117,0
20240509,094800,42490814,1117,1117,1117,1117,0
20240509,094700,42490814,1117,1117,1117,1117,0
20240509,094600,42490814,1117,1115,1117,1115,673
20240509,094500,41740417,1115,1115,1115,1115,1351
20240509,094400,40234052,1115,1115,1115,1114,6012
20240509,094300,33536669,1115,1115,1115,1115,0
20240509,094200,33536669,1115,1115,1115,1115,11
20240509,094100,33524404,1114,1114,1114,1114,0
20240509,094000,33524404,1114,1113,1114,1113,1051
20240509,093900,32353983,1113,1113,1113,1113,2
20240509,093800,32351757,1114,1114,1114,1114,30
20240509,093700,32318337,1114,1114,1114,1114,5
20240509,093600,32312767,1114,1116,1116,1114,2
20240509,093500,32310537,1116,1110,1116,1100,13329
20240509,093400,17591197,1110,1115,1115,1110,5000
20240509,093300,12035787,1117,1117,1117,1117,0
20240509,093200,12035787,1117,1118,1118,1117,171
20240509,093100,11844622,1119,1119,1119,1119,0
20240509,093000,11844622,1119,1119,1119,1119,21
20240509,092900,11821123,1119,1119,1119,1119,0
20240509,092800,11821123,1119,1119,1119,1119,0
20240509,092700,11821123,1119,1119,1119,1119,0
20240509,092600,11821123,1119,1119,1119,1119,0
20240509,092500,11821123,1119,1119,1119,1119,0
20240509,092400,11821123,1119,1118,1119,1118,15
20240509,092300,11804352,1119,1119,1119,1119,0
20240509,092200,11804352,1119,1119,1119,1119,0
20240509,092100,11804352,1119,1119,1119,1119,0
20240509,092000,11804352,1119,1119,1119,1119,0
20240509,091900,11804352,1119,1119,1119,1119,0
20240509,091800,11804352,1119,1119,1119,1119,0
20240509,091700,11804352,1119,1119,1119,1119,0
20240509,091600,11804352,1119,1119,1119,1119,105
20240509,091500,11686857,1119,1119,1119,1119,0
20240509,091400,11686857,1119,1119,1119,1119,0
20240509,091300,11686857,1119,1119,1119,1119,0
20240509,091200,11686857,1119,1119,1119,1119,0
20240509,091100,11686857,1119,1119,1119,1119,9
20240509,091000,11676786,1120,1120,1120,1120,0
20240509,090900,11676786,1120,1120,1120,1120,0
20240509,090800,11676786,1120,1120,1120,1120,0
20240509,090700,11676786,1120,1120,1120,1120,0
20240509,090600,11676786,1120,1115,1120,1105,2072
20240509,090500,9374190,1115,1115,1115,1115,975
20240509,090400,8287065,1120,1120,1120,1120,1
20240509,090300,8285945,1116,1116,1116,1116,0
20240509,090200,8285945,1116,1115,1116,1115,1120
20240509,090100,7036477,1115,1115,1115,1115,170
20240509,090000,6846927,1116,1105,1116,1105,6189