KissMeData/083470/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195200,95242776,1899,1899,1899,1899,536
20240508,195100,95242776,1899,1899,1899,1899,0
20240508,195000,95242776,1899,1899,1899,1899,0
20240508,194900,95242776,1899,1899,1899,1899,0
20240508,194800,95242776,1899,1899,1899,1899,0
20240508,194700,95242776,1899,1899,1899,1899,0
20240508,194600,95242776,1899,1899,1899,1899,0
20240508,194500,95242776,1899,1899,1899,1899,0
20240508,194400,95242776,1899,1899,1899,1899,0
20240508,194300,95242776,1899,1899,1899,1899,0
20240508,194200,95242776,1899,1899,1899,1899,0
20240508,194100,95242776,1899,1899,1899,1899,0
20240508,194000,95242776,1899,1899,1899,1899,0
20240508,193900,95242776,1899,1899,1899,1899,0
20240508,193800,95242776,1899,1899,1899,1899,0
20240508,193700,95242776,1899,1899,1899,1899,0
20240508,193600,95242776,1899,1899,1899,1899,0
20240508,193500,95242776,1899,1899,1899,1899,0
20240508,193400,95242776,1899,1899,1899,1899,0
20240508,193300,95242776,1899,1899,1899,1899,0
20240508,193200,95242776,1899,1899,1899,1899,0
20240508,193100,95242776,1899,1899,1899,1899,0
20240508,193000,95242776,1899,1899,1899,1899,0
20240508,192900,95242776,1899,1899,1899,1899,0
20240508,192800,95242776,1899,1899,1899,1899,0
20240508,192700,95242776,1899,1899,1899,1899,0
20240508,192600,95242776,1899,1899,1899,1899,0
20240508,192500,95242776,1899,1899,1899,1899,0
20240508,192400,95242776,1899,1899,1899,1899,0
20240508,192300,95242776,1899,1899,1899,1899,0
20240508,192200,95242776,1899,1899,1899,1899,536
20240508,192100,95242776,1899,1899,1899,1899,0
20240508,192000,95242776,1899,1899,1899,1899,0
20240508,191900,95242776,1899,1899,1899,1899,0
20240508,191800,95242776,1899,1899,1899,1899,0
20240508,191700,95242776,1899,1899,1899,1899,0
20240508,191600,95242776,1899,1899,1899,1899,0
20240508,191500,95242776,1899,1899,1899,1899,0
20240508,191400,95242776,1899,1899,1899,1899,0
20240508,191300,95242776,1899,1899,1899,1899,0
20240508,191200,95242776,1899,1899,1899,1899,0
20240508,191100,95242776,1899,1899,1899,1899,0
20240508,191000,95242776,1899,1899,1899,1899,0
20240508,190900,95242776,1899,1899,1899,1899,0
20240508,190800,95242776,1899,1899,1899,1899,0
20240508,190700,95242776,1899,1899,1899,1899,0
20240508,190600,95242776,1899,1899,1899,1899,0
20240508,190500,95242776,1899,1899,1899,1899,0
20240508,190400,95242776,1899,1899,1899,1899,0
20240508,190300,95242776,1899,1899,1899,1899,0
20240508,190200,95242776,1899,1899,1899,1899,0
20240508,190100,95242776,1899,1899,1899,1899,0
20240508,190000,95242776,1899,1899,1899,1899,0
20240508,185900,95242776,1899,1899,1899,1899,0
20240508,185800,95242776,1899,1899,1899,1899,0
20240508,185700,95242776,1899,1899,1899,1899,0
20240508,185600,95242776,1899,1899,1899,1899,0
20240508,185500,95242776,1899,1899,1899,1899,0
20240508,185400,95242776,1899,1899,1899,1899,0
20240508,185300,95242776,1899,1899,1899,1899,0
20240508,185200,95242776,1899,1899,1899,1899,536
20240508,185100,95242776,1899,1899,1899,1899,0
20240508,185000,95242776,1899,1899,1899,1899,0
20240508,184900,95242776,1899,1899,1899,1899,0
20240508,184800,95242776,1899,1899,1899,1899,0
20240508,184700,95242776,1899,1899,1899,1899,0
20240508,184600,95242776,1899,1899,1899,1899,0
20240508,184500,95242776,1899,1899,1899,1899,0
20240508,184400,95242776,1899,1899,1899,1899,0
20240508,184300,95242776,1899,1899,1899,1899,0
20240508,184200,95242776,1899,1899,1899,1899,0
20240508,184100,95242776,1899,1899,1899,1899,0
20240508,184000,95242776,1899,1899,1899,1899,0
20240508,183900,95242776,1899,1899,1899,1899,0
20240508,183800,95242776,1899,1899,1899,1899,0
20240508,183700,95242776,1899,1899,1899,1899,0
20240508,183600,95242776,1899,1899,1899,1899,0
20240508,183500,95242776,1899,1899,1899,1899,0
20240508,183400,95242776,1899,1899,1899,1899,0
20240508,183300,95242776,1899,1899,1899,1899,0
20240508,183200,95242776,1899,1899,1899,1899,0
20240508,183100,95242776,1899,1899,1899,1899,0
20240508,183000,95242776,1899,1899,1899,1899,0
20240508,182900,95242776,1899,1899,1899,1899,0
20240508,182800,95242776,1899,1899,1899,1899,0
20240508,182700,95242776,1899,1899,1899,1899,0
20240508,182600,95242776,1899,1899,1899,1899,0
20240508,182500,95242776,1899,1899,1899,1899,0
20240508,182400,95242776,1899,1899,1899,1899,0
20240508,182300,95242776,1899,1899,1899,1899,0
20240508,182200,95242776,1899,1899,1899,1899,536
20240508,182100,95242776,1899,1899,1899,1899,0
20240508,182000,95242776,1899,1899,1899,1899,0
20240508,181900,95242776,1899,1899,1899,1899,0
20240508,181800,95242776,1899,1899,1899,1899,0
20240508,181700,95242776,1899,1899,1899,1899,0
20240508,181600,95242776,1899,1899,1899,1899,0
20240508,181500,95242776,1899,1899,1899,1899,0
20240508,181400,95242776,1899,1899,1899,1899,0
20240508,181300,95242776,1899,1899,1899,1899,0
20240508,181200,95242776,1899,1899,1899,1899,0
20240508,181100,95242776,1899,1899,1899,1899,0
20240508,181000,95242776,1899,1899,1899,1899,0
20240508,180900,95242776,1899,1899,1899,1899,0
20240508,180800,95242776,1899,1899,1899,1899,0
20240508,180700,95242776,1899,1899,1899,1899,0
20240508,180600,95242776,1899,1899,1899,1899,0
20240508,180500,95242776,1899,1899,1899,1899,0
20240508,180400,95242776,1899,1899,1899,1899,0
20240508,180300,95242776,1899,1899,1899,1899,0
20240508,180200,95242776,1899,1899,1899,1899,0
20240508,180100,95242776,1899,1899,1899,1899,0
20240508,180000,95242776,1899,1899,1899,1899,0
20240508,175900,95242776,1899,1899,1899,1899,0
20240508,175800,95242776,1899,1899,1899,1899,0
20240508,175700,95242776,1899,1899,1899,1899,0
20240508,175600,95242776,1899,1899,1899,1899,0
20240508,175500,95242776,1899,1899,1899,1899,0
20240508,175400,95242776,1899,1899,1899,1899,0
20240508,175300,95242776,1899,1899,1899,1899,0
20240508,175200,95242776,1899,1899,1899,1899,536
20240508,175100,95242776,1899,1899,1899,1899,0
20240508,175000,95242776,1899,1899,1899,1899,0
20240508,174900,95242776,1899,1899,1899,1899,0
20240508,174800,95242776,1899,1899,1899,1899,0
20240508,174700,95242776,1899,1899,1899,1899,0
20240508,174600,95242776,1899,1899,1899,1899,0
20240508,174500,95242776,1899,1899,1899,1899,0
20240508,174400,95242776,1899,1899,1899,1899,0
20240508,174300,95242776,1899,1899,1899,1899,0
20240508,174200,95242776,1899,1899,1899,1899,0
20240508,174100,95242776,1899,1899,1899,1899,0
20240508,174000,95242776,1899,1899,1899,1899,0
20240508,173900,95242776,1899,1899,1899,1899,0
20240508,173800,95242776,1899,1899,1899,1899,0
20240508,173700,95242776,1899,1899,1899,1899,0
20240508,173600,95242776,1899,1899,1899,1899,0
20240508,173500,95242776,1899,1899,1899,1899,0
20240508,173400,95242776,1899,1899,1899,1899,0
20240508,173300,95242776,1899,1899,1899,1899,0
20240508,173200,95242776,1899,1899,1899,1899,0
20240508,173100,95242776,1899,1899,1899,1899,0
20240508,173000,95242776,1899,1899,1899,1899,0
20240508,172900,95242776,1899,1899,1899,1899,0
20240508,172800,95242776,1899,1899,1899,1899,0
20240508,172700,95242776,1899,1899,1899,1899,0
20240508,172600,95242776,1899,1899,1899,1899,0
20240508,172500,95242776,1899,1899,1899,1899,0
20240508,172400,95242776,1899,1899,1899,1899,0
20240508,172300,95242776,1899,1899,1899,1899,0
20240508,172200,95242776,1899,1899,1899,1899,536
20240508,172100,95242776,1899,1899,1899,1899,0
20240508,172000,95242776,1899,1899,1899,1899,0
20240508,171900,95242776,1899,1899,1899,1899,0
20240508,171800,95242776,1899,1899,1899,1899,0
20240508,171700,95242776,1899,1899,1899,1899,0
20240508,171600,95242776,1899,1899,1899,1899,0
20240508,171500,95242776,1899,1899,1899,1899,0
20240508,171400,95242776,1899,1899,1899,1899,0
20240508,171300,95242776,1899,1899,1899,1899,0
20240508,171200,95242776,1899,1899,1899,1899,0
20240508,171100,95242776,1899,1899,1899,1899,0
20240508,171000,95242776,1899,1899,1899,1899,0
20240508,170900,95242776,1899,1899,1899,1899,0
20240508,170800,95242776,1899,1899,1899,1899,0
20240508,170700,95242776,1899,1899,1899,1899,0
20240508,170600,95242776,1899,1899,1899,1899,0
20240508,170500,95242776,1899,1899,1899,1899,0
20240508,170400,95242776,1899,1899,1899,1899,0
20240508,170300,95242776,1899,1899,1899,1899,0
20240508,170200,95242776,1899,1899,1899,1899,0
20240508,170100,95242776,1899,1899,1899,1899,0
20240508,170000,95242776,1899,1899,1899,1899,0
20240508,165900,95242776,1899,1899,1899,1899,0
20240508,165800,95242776,1899,1899,1899,1899,0
20240508,165700,95242776,1899,1899,1899,1899,0
20240508,165600,95242776,1899,1899,1899,1899,0
20240508,165500,95242776,1899,1899,1899,1899,0
20240508,165400,95242776,1899,1899,1899,1899,0
20240508,165300,95242776,1899,1899,1899,1899,0
20240508,165200,95242776,1899,1899,1899,1899,536
20240508,165100,95242776,1899,1899,1899,1899,0
20240508,165000,95242776,1899,1899,1899,1899,0
20240508,164900,95242776,1899,1899,1899,1899,0
20240508,164800,95242776,1899,1899,1899,1899,0
20240508,164700,95242776,1899,1899,1899,1899,0
20240508,164600,95242776,1899,1899,1899,1899,0
20240508,164500,95242776,1899,1899,1899,1899,0
20240508,164400,95242776,1899,1899,1899,1899,0
20240508,164300,95242776,1899,1899,1899,1899,0
20240508,164200,95242776,1899,1899,1899,1899,0
20240508,164100,95242776,1899,1899,1899,1899,0
20240508,164000,95242776,1899,1899,1899,1899,0
20240508,163900,95242776,1899,1899,1899,1899,0
20240508,163800,95242776,1899,1899,1899,1899,0
20240508,163700,95242776,1899,1899,1899,1899,0
20240508,163600,95242776,1899,1899,1899,1899,0
20240508,163500,95242776,1899,1899,1899,1899,0
20240508,163400,95242776,1899,1899,1899,1899,0
20240508,163300,95242776,1899,1899,1899,1899,0
20240508,163200,95242776,1899,1899,1899,1899,0
20240508,163100,95242776,1899,1899,1899,1899,0
20240508,163000,95242776,1899,1899,1899,1899,0
20240508,162900,95242776,1899,1899,1899,1899,0
20240508,162800,95242776,1899,1899,1899,1899,0
20240508,162700,95242776,1899,1899,1899,1899,0
20240508,162600,95242776,1899,1899,1899,1899,0
20240508,162500,95242776,1899,1899,1899,1899,0
20240508,162400,95242776,1899,1899,1899,1899,0
20240508,162300,95242776,1899,1899,1899,1899,0
20240508,162200,95242776,1899,1899,1899,1899,536
20240508,162100,95242776,1899,1899,1899,1899,0
20240508,162000,95242776,1899,1899,1899,1899,0
20240508,161900,95242776,1899,1899,1899,1899,0
20240508,161800,95242776,1899,1899,1899,1899,0
20240508,161700,95242776,1899,1899,1899,1899,0
20240508,161600,95242776,1899,1899,1899,1899,0
20240508,161500,95242776,1899,1899,1899,1899,0
20240508,161400,95242776,1899,1899,1899,1899,0
20240508,161300,95242776,1899,1899,1899,1899,0
20240508,161200,95242776,1899,1899,1899,1899,0
20240508,161100,95242776,1899,1899,1899,1899,0
20240508,161000,95242776,1899,1899,1899,1899,0
20240508,160900,95242776,1899,1899,1899,1899,0
20240508,160800,95242776,1899,1899,1899,1899,0
20240508,160700,95242776,1899,1899,1899,1899,0
20240508,160600,95242776,1899,1899,1899,1899,0
20240508,160500,95242776,1899,1899,1899,1899,0
20240508,160400,95242776,1899,1899,1899,1899,0
20240508,160300,95242776,1899,1899,1899,1899,0
20240508,160200,95242776,1899,1899,1899,1899,0
20240508,160100,95242776,1899,1899,1899,1899,0
20240508,160000,95242776,1899,1899,1899,1899,0
20240508,155900,95242776,1899,1899,1899,1899,0
20240508,155800,95242776,1899,1899,1899,1899,0
20240508,155700,95242776,1899,1899,1899,1899,0
20240508,155600,95242776,1899,1899,1899,1899,0
20240508,155500,95242776,1899,1899,1899,1899,0
20240508,155400,95242776,1899,1899,1899,1899,0
20240508,155300,95242776,1899,1899,1899,1899,0
20240508,155200,95242776,1899,1899,1899,1899,536
20240508,155100,95242776,1899,1899,1899,1899,0
20240508,155000,95242776,1899,1899,1899,1899,0
20240508,154900,95242776,1899,1899,1899,1899,0
20240508,154800,95242776,1899,1899,1899,1899,0
20240508,154700,95242776,1899,1899,1899,1899,0
20240508,154600,95242776,1899,1899,1899,1899,0
20240508,154500,95242776,1899,1899,1899,1899,0
20240508,154400,95242776,1899,1899,1899,1899,0
20240508,154300,95242776,1899,1899,1899,1899,0
20240508,154200,95242776,1899,1899,1899,1899,0
20240508,154100,95242776,1899,1899,1899,1899,0
20240508,154000,95242776,1899,1899,1899,1899,0
20240508,153900,95242776,1899,1899,1899,1899,0
20240508,153800,95242776,1899,1899,1899,1899,0
20240508,153700,95242776,1899,1899,1899,1899,0
20240508,153600,95242776,1899,1899,1899,1899,0
20240508,153500,95242776,1899,1899,1899,1899,0
20240508,153400,95242776,1899,1899,1899,1899,0
20240508,153300,95242776,1899,1899,1899,1899,0
20240508,153200,95242776,1899,1899,1899,1899,0
20240508,153100,95242776,1899,1899,1899,1899,0
20240508,153000,95242776,1899,1899,1899,1899,536
20240508,152900,94224912,1897,1897,1897,1897,0
20240508,152800,94224912,1897,1897,1897,1897,0
20240508,152700,94224912,1897,1897,1897,1897,0
20240508,152600,94224912,1897,1897,1897,1897,0
20240508,152500,94224912,1897,1897,1897,1897,0
20240508,152400,94224912,1897,1897,1897,1897,0
20240508,152300,94224912,1897,1897,1897,1897,0
20240508,152200,94224912,1897,1897,1897,1897,0
20240508,152100,94224912,1897,1897,1897,1897,0
20240508,152000,94224912,1897,1897,1897,1897,0
20240508,151900,94224912,1897,1897,1897,1897,0
20240508,151800,94224912,1897,1897,1897,1897,0
20240508,151700,94224912,1897,1897,1897,1897,18
20240508,151600,94190766,1897,1897,1897,1897,0
20240508,151500,94190766,1897,1897,1897,1897,0
20240508,151400,94190766,1897,1897,1897,1897,0
20240508,151300,94190766,1897,1896,1897,1896,100
20240508,151200,94001160,1896,1895,1896,1871,990
20240508,151100,92147395,1895,1895,1895,1895,0
20240508,151000,92147395,1895,1895,1895,1895,0
20240508,150900,92147395,1895,1895,1895,1895,0
20240508,150800,92147395,1895,1897,1897,1871,9
20240508,150700,92130406,1897,1897,1897,1897,10
20240508,150600,92111436,1898,1898,1898,1898,0
20240508,150500,92111436,1898,1894,1898,1894,150
20240508,150400,91827252,1894,1894,1894,1894,0
20240508,150300,91827252,1894,1894,1894,1894,0
20240508,150200,91827252,1894,1894,1894,1894,0
20240508,150100,91827252,1894,1894,1894,1894,0
20240508,150000,91827252,1894,1894,1894,1894,0
20240508,145900,91827252,1894,1894,1894,1894,0
20240508,145800,91827252,1894,1894,1894,1894,0
20240508,145700,91827252,1894,1889,1894,1889,45
20240508,145600,91742242,1891,1891,1891,1891,1
20240508,145500,91740351,1874,1874,1874,1874,0
20240508,145400,91740351,1874,1874,1874,1874,0
20240508,145300,91740351,1874,1875,1875,1874,100
20240508,145200,91552896,1895,1895,1895,1895,0
20240508,145100,91552896,1895,1895,1895,1895,0
20240508,145000,91552896,1895,1895,1895,1895,1
20240508,144900,91551001,1898,1898,1898,1898,0
20240508,144800,91551001,1898,1898,1898,1898,0
20240508,144700,91551001,1898,1898,1898,1898,1
20240508,144600,91549103,1875,1875,1875,1875,0
20240508,144500,91549103,1875,1875,1875,1875,16
20240508,144400,91519103,1899,1899,1899,1899,0
20240508,144300,91519103,1899,1899,1899,1899,0
20240508,144200,91519103,1899,1899,1899,1899,0
20240508,144100,91519103,1899,1899,1899,1899,0
20240508,144000,91519103,1899,1899,1899,1899,1
20240508,143900,91517204,1896,1896,1896,1896,0
20240508,143800,91517204,1896,1869,1899,1869,1001
20240508,143700,89640189,1869,1869,1869,1869,1
20240508,143600,89638320,1860,1860,1860,1860,568
20240508,143500,88581840,1860,1875,1875,1860,35000
20240508,143400,23323655,1899,1899,1899,1899,0
20240508,143300,23323655,1899,1899,1899,1899,0
20240508,143200,23323655,1899,1899,1899,1899,0
20240508,143100,23323655,1899,1899,1899,1899,0
20240508,143000,23323655,1899,1899,1899,1899,0
20240508,142900,23323655,1899,1899,1899,1899,0
20240508,142800,23323655,1899,1899,1899,1899,0
20240508,142700,23323655,1899,1899,1899,1899,0
20240508,142600,23323655,1899,1899,1899,1899,1
20240508,142500,23321756,1899,1899,1899,1899,0
20240508,142400,23321756,1899,1899,1899,1899,0
20240508,142300,23321756,1899,1899,1899,1899,0
20240508,142200,23321756,1899,1899,1899,1899,0
20240508,142100,23321756,1899,1899,1899,1899,0
20240508,142000,23321756,1899,1899,1899,1899,0
20240508,141900,23321756,1899,1899,1899,1899,0
20240508,141800,23321756,1899,1899,1899,1899,0
20240508,141700,23321756,1899,1899,1899,1899,0
20240508,141600,23321756,1899,1899,1899,1899,0
20240508,141500,23321756,1899,1899,1899,1899,0
20240508,141400,23321756,1899,1899,1899,1899,0
20240508,141300,23321756,1899,1899,1899,1899,0
20240508,141200,23321756,1899,1899,1899,1899,0
20240508,141100,23321756,1899,1899,1899,1899,0
20240508,141000,23321756,1899,1899,1899,1899,0
20240508,140900,23321756,1899,1899,1899,1899,0
20240508,140800,23321756,1899,1899,1899,1899,0
20240508,140700,23321756,1899,1899,1899,1899,0
20240508,140600,23321756,1899,1899,1899,1899,0
20240508,140500,23321756,1899,1899,1899,1899,10
20240508,140400,23302766,1899,1899,1899,1899,0
20240508,140300,23302766,1899,1899,1899,1899,0
20240508,140200,23302766,1899,1899,1899,1899,0
20240508,140100,23302766,1899,1899,1899,1899,0
20240508,140000,23302766,1899,1899,1899,1899,0
20240508,135900,23302766,1899,1899,1899,1899,0
20240508,135800,23302766,1899,1899,1899,1899,0
20240508,135700,23302766,1899,1899,1899,1899,0
20240508,135600,23302766,1899,1899,1899,1899,0
20240508,135500,23302766,1899,1899,1899,1899,0
20240508,135400,23302766,1899,1899,1899,1899,0
20240508,135300,23302766,1899,1899,1899,1899,0
20240508,135200,23302766,1899,1899,1899,1899,0
20240508,135100,23302766,1899,1899,1899,1899,0
20240508,135000,23302766,1899,1899,1899,1899,0
20240508,134900,23302766,1899,1899,1899,1899,0
20240508,134800,23302766,1899,1898,1899,1898,100
20240508,134700,23112934,1898,1898,1898,1898,0
20240508,134600,23112934,1898,1898,1898,1898,0
20240508,134500,23112934,1898,1898,1898,1898,0
20240508,134400,23112934,1898,1898,1898,1898,0
20240508,134300,23112934,1898,1898,1898,1898,1
20240508,134200,23111036,1898,1898,1898,1898,0
20240508,134100,23111036,1898,1898,1898,1898,0
20240508,134000,23111036,1898,1898,1898,1898,0
20240508,133900,23111036,1898,1892,1898,1892,200
20240508,133800,22732224,1894,1894,1894,1894,0
20240508,133700,22732224,1894,1894,1894,1894,0
20240508,133600,22732224,1894,1894,1894,1894,0
20240508,133500,22732224,1894,1880,1894,1867,301
20240508,133400,22168212,1897,1896,1897,1896,6
20240508,133300,22156835,1896,1896,1896,1896,0
20240508,133200,22156835,1896,1896,1896,1896,0
20240508,133100,22156835,1896,1896,1896,1896,0
20240508,133000,22156835,1896,1896,1896,1896,0
20240508,132900,22156835,1896,1896,1896,1896,0
20240508,132800,22156835,1896,1896,1896,1896,0
20240508,132700,22156835,1896,1896,1896,1896,0
20240508,132600,22156835,1896,1896,1896,1896,0
20240508,132500,22156835,1896,1896,1896,1896,0
20240508,132400,22156835,1896,1896,1896,1896,0
20240508,132300,22156835,1896,1896,1896,1896,0
20240508,132200,22156835,1896,1896,1896,1896,0
20240508,132100,22156835,1896,1896,1896,1896,0
20240508,132000,22156835,1896,1896,1896,1896,0
20240508,131900,22156835,1896,1896,1896,1896,0
20240508,131800,22156835,1896,1896,1896,1896,0
20240508,131700,22156835,1896,1896,1896,1896,0
20240508,131600,22156835,1896,1876,1896,1876,401
20240508,131500,21404539,1876,1877,1877,1876,70
20240508,131400,21273189,1875,1875,1875,1875,0
20240508,131300,21273189,1875,1875,1875,1875,0
20240508,131200,21273189,1875,1875,1875,1875,0
20240508,131100,21273189,1875,1875,1875,1875,101
20240508,131000,21083814,1867,1873,1873,1867,380
20240508,130900,20373344,1880,1880,1880,1880,0
20240508,130800,20373344,1880,1880,1880,1880,0
20240508,130700,20373344,1880,1880,1880,1880,10
20240508,130600,20354544,1901,1901,1901,1901,0
20240508,130500,20354544,1901,1901,1901,1901,0
20240508,130400,20354544,1901,1901,1901,1901,0
20240508,130300,20354544,1901,1901,1901,1901,0
20240508,130200,20354544,1901,1901,1901,1901,0
20240508,130100,20354544,1901,1901,1901,1901,0
20240508,130000,20354544,1901,1901,1901,1901,0
20240508,125900,20354544,1901,1901,1901,1901,0
20240508,125800,20354544,1901,1901,1901,1901,0
20240508,125700,20354544,1901,1901,1901,1901,0
20240508,125600,20354544,1901,1901,1901,1901,0
20240508,125500,20354544,1901,1901,1901,1901,0
20240508,125400,20354544,1901,1901,1901,1901,0
20240508,125300,20354544,1901,1901,1901,1901,0
20240508,125200,20354544,1901,1901,1901,1901,0
20240508,125100,20354544,1901,1901,1901,1901,0
20240508,125000,20354544,1901,1901,1901,1901,0
20240508,124900,20354544,1901,1901,1901,1901,0
20240508,124800,20354544,1901,1901,1901,1901,0
20240508,124700,20354544,1901,1901,1901,1901,0
20240508,124600,20354544,1901,1901,1901,1901,0
20240508,124500,20354544,1901,1901,1901,1901,0
20240508,124400,20354544,1901,1901,1901,1901,0
20240508,124300,20354544,1901,1901,1901,1901,0
20240508,124200,20354544,1901,1901,1901,1901,0
20240508,124100,20354544,1901,1901,1901,1901,0
20240508,124000,20354544,1901,1901,1901,1901,0
20240508,123900,20354544,1901,1901,1901,1901,0
20240508,123800,20354544,1901,1901,1901,1901,0
20240508,123700,20354544,1901,1901,1901,1901,0
20240508,123600,20354544,1901,1901,1901,1901,31
20240508,123500,20295613,1901,1901,1901,1901,0
20240508,123400,20295613,1901,1901,1901,1901,0
20240508,123300,20295613,1901,1901,1901,1901,0
20240508,123200,20295613,1901,1901,1901,1901,0
20240508,123100,20295613,1901,1901,1901,1901,0
20240508,123000,20295613,1901,1901,1901,1901,0
20240508,122900,20295613,1901,1901,1901,1901,0
20240508,122800,20295613,1901,1901,1901,1901,0
20240508,122700,20295613,1901,1901,1901,1901,0
20240508,122600,20295613,1901,1901,1901,1901,0
20240508,122500,20295613,1901,1901,1901,1901,0
20240508,122400,20295613,1901,1901,1901,1901,0
20240508,122300,20295613,1901,1901,1901,1901,0
20240508,122200,20295613,1901,1901,1901,1901,0
20240508,122100,20295613,1901,1901,1901,1901,0
20240508,122000,20295613,1901,1900,1901,1900,300
20240508,121900,19725571,1900,1893,1900,1893,900
20240508,121800,18019733,1898,1898,1898,1898,0
20240508,121700,18019733,1898,1898,1898,1898,0
20240508,121600,18019733,1898,1898,1898,1898,0
20240508,121500,18019733,1898,1898,1898,1898,0
20240508,121400,18019733,1898,1898,1898,1898,0
20240508,121300,18019733,1898,1898,1898,1898,0
20240508,121200,18019733,1898,1898,1898,1898,0
20240508,121100,18019733,1898,1898,1898,1898,0
20240508,121000,18019733,1898,1898,1898,1898,0
20240508,120900,18019733,1898,1898,1898,1898,0
20240508,120800,18019733,1898,1898,1898,1898,0
20240508,120700,18019733,1898,1898,1898,1898,0
20240508,120600,18019733,1898,1898,1898,1898,0
20240508,120500,18019733,1898,1898,1898,1898,0
20240508,120400,18019733,1898,1872,1898,1871,1695
20240508,120300,14845170,1899,1899,1899,1899,0
20240508,120200,14845170,1899,1899,1899,1899,0
20240508,120100,14845170,1899,1873,1899,1872,121
20240508,120000,14618557,1903,1903,1903,1903,0
20240508,115900,14618557,1903,1903,1903,1903,0
20240508,115800,14618557,1903,1903,1903,1903,0
20240508,115700,14618557,1903,1903,1903,1903,0
20240508,115600,14618557,1903,1903,1903,1903,0
20240508,115500,14618557,1903,1903,1903,1903,0
20240508,115400,14618557,1903,1903,1903,1903,0
20240508,115300,14618557,1903,1903,1903,1903,0
20240508,115200,14618557,1903,1903,1903,1903,0
20240508,115100,14618557,1903,1903,1903,1903,0
20240508,115000,14618557,1903,1903,1903,1903,0
20240508,114900,14618557,1903,1903,1903,1903,0
20240508,114800,14618557,1903,1903,1903,1903,0
20240508,114700,14618557,1903,1903,1903,1903,0
20240508,114600,14618557,1903,1903,1903,1903,0
20240508,114500,14618557,1903,1903,1903,1903,0
20240508,114400,14618557,1903,1903,1903,1903,0
20240508,114300,14618557,1903,1903,1903,1903,0
20240508,114200,14618557,1903,1903,1903,1903,0
20240508,114100,14618557,1903,1903,1903,1903,0
20240508,114000,14618557,1903,1903,1903,1903,0
20240508,113900,14618557,1903,1903,1903,1903,0
20240508,113800,14618557,1903,1903,1903,1903,0
20240508,113700,14618557,1903,1903,1903,1903,0
20240508,113600,14618557,1903,1903,1903,1903,0
20240508,113500,14618557,1903,1903,1903,1903,0
20240508,113400,14618557,1903,1903,1903,1903,0
20240508,113300,14618557,1903,1903,1903,1903,0
20240508,113200,14618557,1903,1903,1903,1903,0
20240508,113100,14618557,1903,1903,1903,1903,0
20240508,113000,14618557,1903,1903,1903,1903,0
20240508,112900,14618557,1903,1903,1903,1903,0
20240508,112800,14618557,1903,1903,1903,1903,0
20240508,112700,14618557,1903,1903,1903,1903,0
20240508,112600,14618557,1903,1903,1903,1903,0
20240508,112500,14618557,1903,1903,1903,1903,0
20240508,112400,14618557,1903,1903,1903,1903,0
20240508,112300,14618557,1903,1903,1903,1903,0
20240508,112200,14618557,1903,1903,1903,1903,0
20240508,112100,14618557,1903,1903,1903,1903,0
20240508,112000,14618557,1903,1903,1903,1903,0
20240508,111900,14618557,1903,1903,1903,1903,0
20240508,111800,14618557,1903,1903,1903,1903,0
20240508,111700,14618557,1903,1903,1903,1903,0
20240508,111600,14618557,1903,1903,1903,1903,0
20240508,111500,14618557,1903,1903,1903,1903,0
20240508,111400,14618557,1903,1903,1903,1903,0
20240508,111300,14618557,1903,1903,1903,1903,0
20240508,111200,14618557,1903,1903,1903,1903,0
20240508,111100,14618557,1903,1903,1903,1903,0
20240508,111000,14618557,1903,1903,1903,1903,0
20240508,110900,14618557,1903,1903,1903,1903,0
20240508,110800,14618557,1903,1902,1903,1902,153
20240508,110700,14327448,1903,1903,1903,1903,0
20240508,110600,14327448,1903,1903,1903,1903,0
20240508,110500,14327448,1903,1903,1903,1903,0
20240508,110400,14327448,1903,1903,1903,1903,0
20240508,110300,14327448,1903,1903,1903,1903,0
20240508,110200,14327448,1903,1903,1903,1903,5
20240508,110100,14317933,1903,1903,1903,1903,1
20240508,110000,14316030,1873,1873,1873,1873,0
20240508,105900,14316030,1873,1873,1873,1873,5
20240508,105800,14306665,1903,1903,1903,1903,0
20240508,105700,14306665,1903,1903,1903,1903,0
20240508,105600,14306665,1903,1903,1903,1903,0
20240508,105500,14306665,1903,1903,1903,1903,0
20240508,105400,14306665,1903,1903,1903,1903,0
20240508,105300,14306665,1903,1903,1903,1903,0
20240508,105200,14306665,1903,1903,1903,1903,0
20240508,105100,14306665,1903,1903,1903,1903,0
20240508,105000,14306665,1903,1903,1903,1903,1
20240508,104900,14304762,1900,1900,1900,1900,0
20240508,104800,14304762,1900,1900,1900,1900,0
20240508,104700,14304762,1900,1900,1900,1900,0
20240508,104600,14304762,1900,1900,1900,1900,0
20240508,104500,14304762,1900,1900,1900,1900,0
20240508,104400,14304762,1900,1900,1900,1900,0
20240508,104300,14304762,1900,1900,1900,1900,1
20240508,104200,14302862,1900,1900,1900,1900,40
20240508,104100,14226862,1900,1900,1906,1900,160
20240508,104000,13922664,1900,1906,1906,1900,80
20240508,103900,13770658,1905,1905,1905,1905,0
20240508,103800,13770658,1905,1905,1905,1905,1
20240508,103700,13768753,1900,1900,1900,1900,0
20240508,103600,13768753,1900,1900,1900,1900,0
20240508,103500,13768753,1900,1900,1900,1900,0
20240508,103400,13768753,1900,1900,1900,1900,0
20240508,103300,13768753,1900,1900,1900,1900,0
20240508,103200,13768753,1900,1900,1900,1900,0
20240508,103100,13768753,1900,1900,1900,1900,0
20240508,103000,13768753,1900,1900,1900,1900,21
20240508,102900,13728853,1910,1910,1910,1910,0
20240508,102800,13728853,1910,1910,1910,1910,0
20240508,102700,13728853,1910,1910,1910,1910,0
20240508,102600,13728853,1910,1910,1910,1910,0
20240508,102500,13728853,1910,1910,1910,1910,0
20240508,102400,13728853,1910,1910,1910,1910,0
20240508,102300,13728853,1910,1910,1910,1910,0
20240508,102200,13728853,1910,1910,1910,1910,0
20240508,102100,13728853,1910,1910,1910,1910,0
20240508,102000,13728853,1910,1905,1910,1905,400
20240508,101900,12966763,1905,1905,1905,1905,0
20240508,101800,12966763,1905,1905,1905,1905,0
20240508,101700,12966763,1905,1905,1905,1905,5
20240508,101600,12957238,1914,1914,1914,1914,0
20240508,101500,12957238,1914,1914,1914,1914,0
20240508,101400,12957238,1914,1914,1914,1914,0
20240508,101300,12957238,1914,1914,1914,1914,0
20240508,101200,12957238,1914,1914,1914,1914,0
20240508,101100,12957238,1914,1914,1914,1914,0
20240508,101000,12957238,1914,1914,1914,1914,0
20240508,100900,12957238,1914,1914,1914,1914,0
20240508,100800,12957238,1914,1905,1914,1905,2000
20240508,100700,9147010,1905,1905,1905,1905,0
20240508,100600,9147010,1905,1905,1905,1905,0
20240508,100500,9147010,1905,1904,1905,1904,510
20240508,100400,8175918,1900,1900,1900,1900,6
20240508,100300,8164518,1904,1904,1904,1904,0
20240508,100200,8164518,1904,1904,1904,1904,0
20240508,100100,8164518,1904,1904,1904,1904,0
20240508,100000,8164518,1904,1904,1904,1904,0
20240508,095900,8164518,1904,1904,1904,1904,0
20240508,095800,8164518,1904,1900,1904,1900,1100
20240508,095700,6074180,1900,1900,1900,1900,1
20240508,095600,6072280,1900,1900,1900,1900,1
20240508,095500,6070380,1900,1900,1900,1900,0
20240508,095400,6070380,1900,1900,1900,1900,197
20240508,095300,5696080,1900,1900,1900,1900,0
20240508,095200,5696080,1900,1900,1900,1900,0
20240508,095100,5696080,1900,1900,1900,1900,0
20240508,095000,5696080,1900,1900,1900,1900,0
20240508,094900,5696080,1900,1900,1900,1900,0
20240508,094800,5696080,1900,1900,1900,1900,52
20240508,094700,5597280,1900,1900,1900,1900,0
20240508,094600,5597280,1900,1900,1900,1900,0
20240508,094500,5597280,1900,1900,1900,1900,0
20240508,094400,5597280,1900,1900,1900,1900,0
20240508,094300,5597280,1900,1900,1900,1900,0
20240508,094200,5597280,1900,1900,1900,1900,0
20240508,094100,5597280,1900,1900,1900,1900,0
20240508,094000,5597280,1900,1900,1900,1900,0
20240508,093900,5597280,1900,1900,1900,1900,0
20240508,093800,5597280,1900,1899,1900,1899,5
20240508,093700,5587783,1863,1863,1863,1863,2
20240508,093600,5584057,1900,1900,1900,1900,0
20240508,093500,5584057,1900,1900,1900,1900,0
20240508,093400,5584057,1900,1900,1900,1900,29
20240508,093300,5528957,1900,1900,1900,1900,0
20240508,093200,5528957,1900,1900,1900,1900,0
20240508,093100,5528957,1900,1900,1900,1900,0
20240508,093000,5528957,1900,1900,1900,1900,0
20240508,092900,5528957,1900,1900,1900,1900,0
20240508,092800,5528957,1900,1900,1900,1900,0
20240508,092700,5528957,1900,1898,1900,1898,450
20240508,092600,4674412,1863,1863,1863,1863,40
20240508,092500,4599892,1904,1904,1904,1904,0
20240508,092400,4599892,1904,1904,1904,1904,0
20240508,092300,4599892,1904,1904,1904,1904,0
20240508,092200,4599892,1904,1904,1904,1904,0
20240508,092100,4599892,1904,1904,1904,1904,0
20240508,092000,4599892,1904,1904,1904,1904,0
20240508,091900,4599892,1904,1904,1904,1904,0
20240508,091800,4599892,1904,1904,1904,1904,0
20240508,091700,4599892,1904,1904,1904,1904,0
20240508,091600,4599892,1904,1904,1904,1904,0
20240508,091500,4599892,1904,1904,1904,1904,0
20240508,091400,4599892,1904,1904,1904,1904,0
20240508,091300,4599892,1904,1904,1904,1904,101
20240508,091200,4407588,1911,1911,1911,1911,0
20240508,091100,4407588,1911,1911,1911,1911,0
20240508,091000,4407588,1911,1911,1911,1911,0
20240508,090900,4407588,1911,1888,1911,1888,402
20240508,090800,3648566,1866,1866,1866,1866,29
20240508,090700,3594452,1924,1869,1924,1853,1001
20240508,090600,1728658,1931,1930,1931,1930,500
20240508,090500,763293,1936,1936,1936,1936,0
20240508,090400,763293,1936,1936,1936,1936,0
20240508,090300,763293,1936,1936,1936,1936,0
20240508,090200,763293,1936,1936,1936,1936,0
20240508,090100,763293,1936,1900,1937,1864,187
20240508,090000,408888,1900,1888,1900,1888,216