KissMeData/085910/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195400,76163895,3360,3360,3360,3360,110
20240508,195300,76163895,3360,3360,3360,3360,0
20240508,195200,76163895,3360,3360,3360,3360,0
20240508,195100,76163895,3360,3360,3360,3360,0
20240508,195000,76163895,3360,3360,3360,3360,0
20240508,194900,76163895,3360,3360,3360,3360,0
20240508,194800,76163895,3360,3360,3360,3360,0
20240508,194700,76163895,3360,3360,3360,3360,0
20240508,194600,76163895,3360,3360,3360,3360,0
20240508,194500,76163895,3360,3360,3360,3360,0
20240508,194400,76163895,3360,3360,3360,3360,0
20240508,194300,76163895,3360,3360,3360,3360,0
20240508,194200,76163895,3360,3360,3360,3360,0
20240508,194100,76163895,3360,3360,3360,3360,0
20240508,194000,76163895,3360,3360,3360,3360,0
20240508,193900,76163895,3360,3360,3360,3360,0
20240508,193800,76163895,3360,3360,3360,3360,0
20240508,193700,76163895,3360,3360,3360,3360,0
20240508,193600,76163895,3360,3360,3360,3360,0
20240508,193500,76163895,3360,3360,3360,3360,0
20240508,193400,76163895,3360,3360,3360,3360,0
20240508,193300,76163895,3360,3360,3360,3360,0
20240508,193200,76163895,3360,3360,3360,3360,0
20240508,193100,76163895,3360,3360,3360,3360,0
20240508,193000,76163895,3360,3360,3360,3360,0
20240508,192900,76163895,3360,3360,3360,3360,0
20240508,192800,76163895,3360,3360,3360,3360,0
20240508,192700,76163895,3360,3360,3360,3360,0
20240508,192600,76163895,3360,3360,3360,3360,0
20240508,192500,76163895,3360,3360,3360,3360,0
20240508,192400,76163895,3360,3360,3360,3360,110
20240508,192300,76163895,3360,3360,3360,3360,0
20240508,192200,76163895,3360,3360,3360,3360,0
20240508,192100,76163895,3360,3360,3360,3360,0
20240508,192000,76163895,3360,3360,3360,3360,0
20240508,191900,76163895,3360,3360,3360,3360,0
20240508,191800,76163895,3360,3360,3360,3360,0
20240508,191700,76163895,3360,3360,3360,3360,0
20240508,191600,76163895,3360,3360,3360,3360,0
20240508,191500,76163895,3360,3360,3360,3360,0
20240508,191400,76163895,3360,3360,3360,3360,0
20240508,191300,76163895,3360,3360,3360,3360,0
20240508,191200,76163895,3360,3360,3360,3360,0
20240508,191100,76163895,3360,3360,3360,3360,0
20240508,191000,76163895,3360,3360,3360,3360,0
20240508,190900,76163895,3360,3360,3360,3360,0
20240508,190800,76163895,3360,3360,3360,3360,0
20240508,190700,76163895,3360,3360,3360,3360,0
20240508,190600,76163895,3360,3360,3360,3360,0
20240508,190500,76163895,3360,3360,3360,3360,0
20240508,190400,76163895,3360,3360,3360,3360,0
20240508,190300,76163895,3360,3360,3360,3360,0
20240508,190200,76163895,3360,3360,3360,3360,0
20240508,190100,76163895,3360,3360,3360,3360,0
20240508,190000,76163895,3360,3360,3360,3360,0
20240508,185900,76163895,3360,3360,3360,3360,0
20240508,185800,76163895,3360,3360,3360,3360,0
20240508,185700,76163895,3360,3360,3360,3360,0
20240508,185600,76163895,3360,3360,3360,3360,0
20240508,185500,76163895,3360,3360,3360,3360,0
20240508,185400,76163895,3360,3360,3360,3360,110
20240508,185300,76163895,3360,3360,3360,3360,0
20240508,185200,76163895,3360,3360,3360,3360,0
20240508,185100,76163895,3360,3360,3360,3360,0
20240508,185000,76163895,3360,3360,3360,3360,0
20240508,184900,76163895,3360,3360,3360,3360,0
20240508,184800,76163895,3360,3360,3360,3360,0
20240508,184700,76163895,3360,3360,3360,3360,0
20240508,184600,76163895,3360,3360,3360,3360,0
20240508,184500,76163895,3360,3360,3360,3360,0
20240508,184400,76163895,3360,3360,3360,3360,0
20240508,184300,76163895,3360,3360,3360,3360,0
20240508,184200,76163895,3360,3360,3360,3360,0
20240508,184100,76163895,3360,3360,3360,3360,0
20240508,184000,76163895,3360,3360,3360,3360,0
20240508,183900,76163895,3360,3360,3360,3360,0
20240508,183800,76163895,3360,3360,3360,3360,0
20240508,183700,76163895,3360,3360,3360,3360,0
20240508,183600,76163895,3360,3360,3360,3360,0
20240508,183500,76163895,3360,3360,3360,3360,0
20240508,183400,76163895,3360,3360,3360,3360,0
20240508,183300,76163895,3360,3360,3360,3360,0
20240508,183200,76163895,3360,3360,3360,3360,0
20240508,183100,76163895,3360,3360,3360,3360,0
20240508,183000,76163895,3360,3360,3360,3360,0
20240508,182900,76163895,3360,3360,3360,3360,0
20240508,182800,76163895,3360,3360,3360,3360,0
20240508,182700,76163895,3360,3360,3360,3360,0
20240508,182600,76163895,3360,3360,3360,3360,0
20240508,182500,76163895,3360,3360,3360,3360,0
20240508,182400,76163895,3360,3360,3360,3360,110
20240508,182300,76163895,3360,3360,3360,3360,0
20240508,182200,76163895,3360,3360,3360,3360,0
20240508,182100,76163895,3360,3360,3360,3360,0
20240508,182000,76163895,3360,3360,3360,3360,0
20240508,181900,76163895,3360,3360,3360,3360,0
20240508,181800,76163895,3360,3360,3360,3360,0
20240508,181700,76163895,3360,3360,3360,3360,0
20240508,181600,76163895,3360,3360,3360,3360,0
20240508,181500,76163895,3360,3360,3360,3360,0
20240508,181400,76163895,3360,3360,3360,3360,0
20240508,181300,76163895,3360,3360,3360,3360,0
20240508,181200,76163895,3360,3360,3360,3360,0
20240508,181100,76163895,3360,3360,3360,3360,0
20240508,181000,76163895,3360,3360,3360,3360,0
20240508,180900,76163895,3360,3360,3360,3360,0
20240508,180800,76163895,3360,3360,3360,3360,0
20240508,180700,76163895,3360,3360,3360,3360,0
20240508,180600,76163895,3360,3360,3360,3360,0
20240508,180500,76163895,3360,3360,3360,3360,0
20240508,180400,76163895,3360,3360,3360,3360,0
20240508,180300,76163895,3360,3360,3360,3360,0
20240508,180200,76163895,3360,3360,3360,3360,0
20240508,180100,76163895,3360,3360,3360,3360,0
20240508,180000,76163895,3360,3360,3360,3360,0
20240508,175900,76163895,3360,3360,3360,3360,0
20240508,175800,76163895,3360,3360,3360,3360,0
20240508,175700,76163895,3360,3360,3360,3360,0
20240508,175600,76163895,3360,3360,3360,3360,0
20240508,175500,76163895,3360,3360,3360,3360,0
20240508,175400,76163895,3360,3360,3360,3360,110
20240508,175300,76163895,3360,3360,3360,3360,0
20240508,175200,76163895,3360,3360,3360,3360,0
20240508,175100,76163895,3360,3360,3360,3360,0
20240508,175000,76163895,3360,3360,3360,3360,0
20240508,174900,76163895,3360,3360,3360,3360,0
20240508,174800,76163895,3360,3360,3360,3360,0
20240508,174700,76163895,3360,3360,3360,3360,0
20240508,174600,76163895,3360,3360,3360,3360,0
20240508,174500,76163895,3360,3360,3360,3360,0
20240508,174400,76163895,3360,3360,3360,3360,0
20240508,174300,76163895,3360,3360,3360,3360,0
20240508,174200,76163895,3360,3360,3360,3360,0
20240508,174100,76163895,3360,3360,3360,3360,0
20240508,174000,76163895,3360,3360,3360,3360,0
20240508,173900,76163895,3360,3360,3360,3360,0
20240508,173800,76163895,3360,3360,3360,3360,0
20240508,173700,76163895,3360,3360,3360,3360,0
20240508,173600,76163895,3360,3360,3360,3360,0
20240508,173500,76163895,3360,3360,3360,3360,0
20240508,173400,76163895,3360,3360,3360,3360,0
20240508,173300,76163895,3360,3360,3360,3360,0
20240508,173200,76163895,3360,3360,3360,3360,0
20240508,173100,76163895,3360,3360,3360,3360,0
20240508,173000,76163895,3360,3360,3360,3360,0
20240508,172900,76163895,3360,3360,3360,3360,0
20240508,172800,76163895,3360,3360,3360,3360,0
20240508,172700,76163895,3360,3360,3360,3360,0
20240508,172600,76163895,3360,3360,3360,3360,0
20240508,172500,76163895,3360,3360,3360,3360,0
20240508,172400,76163895,3360,3360,3360,3360,110
20240508,172300,76163895,3360,3360,3360,3360,0
20240508,172200,76163895,3360,3360,3360,3360,0
20240508,172100,76163895,3360,3360,3360,3360,0
20240508,172000,76163895,3360,3360,3360,3360,0
20240508,171900,76163895,3360,3360,3360,3360,0
20240508,171800,76163895,3360,3360,3360,3360,0
20240508,171700,76163895,3360,3360,3360,3360,0
20240508,171600,76163895,3360,3360,3360,3360,0
20240508,171500,76163895,3360,3360,3360,3360,0
20240508,171400,76163895,3360,3360,3360,3360,0
20240508,171300,76163895,3360,3360,3360,3360,0
20240508,171200,76163895,3360,3360,3360,3360,0
20240508,171100,76163895,3360,3360,3360,3360,0
20240508,171000,76163895,3360,3360,3360,3360,0
20240508,170900,76163895,3360,3360,3360,3360,0
20240508,170800,76163895,3360,3360,3360,3360,0
20240508,170700,76163895,3360,3360,3360,3360,0
20240508,170600,76163895,3360,3360,3360,3360,0
20240508,170500,76163895,3360,3360,3360,3360,0
20240508,170400,76163895,3360,3360,3360,3360,0
20240508,170300,76163895,3360,3360,3360,3360,0
20240508,170200,76163895,3360,3360,3360,3360,0
20240508,170100,76163895,3360,3360,3360,3360,0
20240508,170000,76163895,3360,3360,3360,3360,0
20240508,165900,76163895,3360,3360,3360,3360,0
20240508,165800,76163895,3360,3360,3360,3360,0
20240508,165700,76163895,3360,3360,3360,3360,0
20240508,165600,76163895,3360,3360,3360,3360,0
20240508,165500,76163895,3360,3360,3360,3360,0
20240508,165400,76163895,3360,3360,3360,3360,110
20240508,165300,76163895,3360,3360,3360,3360,0
20240508,165200,76163895,3360,3360,3360,3360,0
20240508,165100,76163895,3360,3360,3360,3360,0
20240508,165000,76163895,3360,3360,3360,3360,0
20240508,164900,76163895,3360,3360,3360,3360,0
20240508,164800,76163895,3360,3360,3360,3360,0
20240508,164700,76163895,3360,3360,3360,3360,0
20240508,164600,76163895,3360,3360,3360,3360,0
20240508,164500,76163895,3360,3360,3360,3360,0
20240508,164400,76163895,3360,3360,3360,3360,0
20240508,164300,76163895,3360,3360,3360,3360,0
20240508,164200,76163895,3360,3360,3360,3360,0
20240508,164100,76163895,3360,3360,3360,3360,0
20240508,164000,76163895,3360,3360,3360,3360,0
20240508,163900,76163895,3360,3360,3360,3360,0
20240508,163800,76163895,3360,3360,3360,3360,0
20240508,163700,76163895,3360,3360,3360,3360,0
20240508,163600,76163895,3360,3360,3360,3360,0
20240508,163500,76163895,3360,3360,3360,3360,0
20240508,163400,76163895,3360,3360,3360,3360,0
20240508,163300,76163895,3360,3360,3360,3360,0
20240508,163200,76163895,3360,3360,3360,3360,0
20240508,163100,76163895,3360,3360,3360,3360,0
20240508,163000,76163895,3360,3360,3360,3360,0
20240508,162900,76163895,3360,3360,3360,3360,0
20240508,162800,76163895,3360,3360,3360,3360,0
20240508,162700,76163895,3360,3360,3360,3360,0
20240508,162600,76163895,3360,3360,3360,3360,0
20240508,162500,76163895,3360,3360,3360,3360,0
20240508,162400,76163895,3360,3360,3360,3360,110
20240508,162300,76163895,3360,3360,3360,3360,0
20240508,162200,76163895,3360,3360,3360,3360,0
20240508,162100,76163895,3360,3360,3360,3360,0
20240508,162000,76163895,3360,3360,3360,3360,0
20240508,161900,76163895,3360,3360,3360,3360,0
20240508,161800,76163895,3360,3360,3360,3360,0
20240508,161700,76163895,3360,3360,3360,3360,0
20240508,161600,76163895,3360,3360,3360,3360,0
20240508,161500,76163895,3360,3360,3360,3360,0
20240508,161400,76163895,3360,3360,3360,3360,0
20240508,161300,76163895,3360,3360,3360,3360,0
20240508,161200,76163895,3360,3360,3360,3360,0
20240508,161100,76163895,3360,3360,3360,3360,0
20240508,161000,76163895,3360,3360,3360,3360,0
20240508,160900,76163895,3360,3360,3360,3360,0
20240508,160800,76163895,3360,3360,3360,3360,0
20240508,160700,76163895,3360,3360,3360,3360,0
20240508,160600,76163895,3360,3360,3360,3360,0
20240508,160500,76163895,3360,3360,3360,3360,0
20240508,160400,76163895,3360,3360,3360,3360,0
20240508,160300,76163895,3360,3360,3360,3360,0
20240508,160200,76163895,3360,3360,3360,3360,0
20240508,160100,76163895,3360,3360,3360,3360,0
20240508,160000,76163895,3360,3360,3360,3360,0
20240508,155900,76163895,3360,3360,3360,3360,0
20240508,155800,76163895,3360,3360,3360,3360,0
20240508,155700,76163895,3360,3360,3360,3360,0
20240508,155600,76163895,3360,3360,3360,3360,0
20240508,155500,76163895,3360,3360,3360,3360,0
20240508,155400,76163895,3360,3360,3360,3360,110
20240508,155300,76163895,3360,3360,3360,3360,0
20240508,155200,76163895,3360,3360,3360,3360,0
20240508,155100,76163895,3360,3360,3360,3360,0
20240508,155000,76163895,3360,3360,3360,3360,0
20240508,154900,76163895,3360,3360,3360,3360,0
20240508,154800,76163895,3360,3360,3360,3360,0
20240508,154700,76163895,3360,3360,3360,3360,0
20240508,154600,76163895,3360,3360,3360,3360,0
20240508,154500,76163895,3360,3360,3360,3360,0
20240508,154400,76163895,3360,3360,3360,3360,0
20240508,154300,76163895,3360,3360,3360,3360,0
20240508,154200,76163895,3360,3360,3360,3360,0
20240508,154100,76163895,3360,3360,3360,3360,0
20240508,154000,76163895,3360,3360,3360,3360,0
20240508,153900,76163895,3360,3360,3360,3360,0
20240508,153800,76163895,3360,3360,3360,3360,0
20240508,153700,76163895,3360,3360,3360,3360,0
20240508,153600,76163895,3360,3360,3360,3360,0
20240508,153500,76163895,3360,3360,3360,3360,0
20240508,153400,76163895,3360,3360,3360,3360,0
20240508,153300,76163895,3360,3360,3360,3360,0
20240508,153200,76163895,3360,3360,3360,3360,0
20240508,153100,76163895,3360,3360,3360,3360,0
20240508,153000,76163895,3360,3360,3360,3360,110
20240508,152900,75794295,3355,3355,3355,3355,0
20240508,152800,75794295,3355,3355,3355,3355,0
20240508,152700,75794295,3355,3355,3355,3355,0
20240508,152600,75794295,3355,3355,3355,3355,0
20240508,152500,75794295,3355,3355,3355,3355,0
20240508,152400,75794295,3355,3355,3355,3355,0
20240508,152300,75794295,3355,3355,3355,3355,0
20240508,152200,75794295,3355,3355,3355,3355,0
20240508,152100,75794295,3355,3355,3355,3355,0
20240508,152000,75794295,3355,3355,3355,3355,0
20240508,151900,75794295,3355,3355,3355,3355,12
20240508,151800,75754035,3355,3360,3360,3355,24
20240508,151700,75673455,3355,3355,3355,3355,19
20240508,151600,75609710,3360,3355,3360,3350,60
20240508,151500,75408275,3360,3360,3360,3355,74
20240508,151400,75159765,3360,3360,3360,3360,184
20240508,151300,74541525,3360,3360,3360,3360,26
20240508,151200,74454165,3360,3360,3360,3360,136
20240508,151100,73997205,3360,3360,3360,3360,0
20240508,151000,73997205,3360,3360,3360,3360,1
20240508,150900,73993845,3365,3365,3365,3365,1
20240508,150800,73990480,3355,3355,3355,3355,0
20240508,150700,73990480,3355,3365,3365,3355,13
20240508,150600,73946850,3350,3365,3365,3350,13
20240508,150500,73903270,3350,3350,3350,3350,13
20240508,150400,73859720,3350,3370,3370,3350,550
20240508,150300,72016530,3370,3370,3370,3370,0
20240508,150200,72016530,3370,3370,3370,3370,0
20240508,150100,72016530,3370,3370,3370,3370,0
20240508,150000,72016530,3370,3370,3370,3370,0
20240508,145900,72016530,3370,3370,3370,3370,0
20240508,145800,72016530,3370,3370,3370,3370,0
20240508,145700,72016530,3370,3370,3370,3370,16
20240508,145600,71962610,3370,3370,3370,3370,0
20240508,145500,71962610,3370,3370,3370,3370,306
20240508,145400,70931390,3365,3370,3370,3365,5
20240508,145300,70914550,3365,3365,3365,3365,2
20240508,145200,70907820,3365,3365,3365,3365,1
20240508,145100,70904455,3355,3355,3355,3355,0
20240508,145000,70904455,3355,3365,3365,3355,316
20240508,144900,69841225,3355,3355,3355,3355,0
20240508,144800,69841225,3355,3355,3355,3355,0
20240508,144700,69841225,3355,3360,3360,3355,4
20240508,144600,69827795,3365,3365,3365,3365,0
20240508,144500,69827795,3365,3365,3365,3365,12
20240508,144400,69787415,3365,3365,3365,3365,6
20240508,144300,69767225,3340,3340,3340,3340,1
20240508,144200,69763885,3340,3340,3340,3340,0
20240508,144100,69763885,3340,3340,3340,3340,6
20240508,144000,69743845,3340,3340,3340,3340,4
20240508,143900,69730485,3370,3370,3370,3370,0
20240508,143800,69730485,3370,3370,3370,3370,8
20240508,143700,69703525,3370,3370,3370,3370,6
20240508,143600,69683305,3370,3370,3370,3370,1
20240508,143500,69679935,3370,3370,3370,3370,59
20240508,143400,69481105,3375,3365,3375,3365,800
20240508,143300,66785985,3335,3335,3335,3335,0
20240508,143200,66785985,3335,3335,3335,3335,547
20240508,143100,64961740,3370,3365,3370,3365,3000
20240508,143000,54857445,3365,3335,3365,3330,3004
20240508,142900,44797645,3335,3335,3335,3335,149
20240508,142800,44300730,3335,3335,3335,3335,0
20240508,142700,44300730,3335,3335,3335,3335,0
20240508,142600,44300730,3335,3335,3335,3335,0
20240508,142500,44300730,3335,3335,3335,3335,0
20240508,142400,44300730,3335,3335,3335,3335,0
20240508,142300,44300730,3335,3335,3335,3335,0
20240508,142200,44300730,3335,3335,3335,3335,0
20240508,142100,44300730,3335,3330,3335,3330,75
20240508,142000,44050975,3335,3335,3335,3335,0
20240508,141900,44050975,3335,3335,3335,3335,0
20240508,141800,44050975,3335,3335,3335,3335,0
20240508,141700,44050975,3335,3335,3335,3335,0
20240508,141600,44050975,3335,3335,3335,3335,0
20240508,141500,44050975,3335,3335,3335,3335,0
20240508,141400,44050975,3335,3335,3335,3335,0
20240508,141300,44050975,3335,3335,3335,3335,0
20240508,141200,44050975,3335,3335,3335,3335,0
20240508,141100,44050975,3335,3335,3335,3335,1
20240508,141000,44047640,3335,3335,3335,3335,0
20240508,140900,44047640,3335,3335,3335,3335,50
20240508,140800,43880890,3335,3335,3335,3335,0
20240508,140700,43880890,3335,3335,3335,3335,0
20240508,140600,43880890,3335,3335,3335,3335,0
20240508,140500,43880890,3335,3335,3335,3335,0
20240508,140400,43880890,3335,3335,3335,3335,0
20240508,140300,43880890,3335,3335,3335,3335,0
20240508,140200,43880890,3335,3335,3335,3335,0
20240508,140100,43880890,3335,3335,3335,3335,0
20240508,140000,43880890,3335,3335,3335,3335,0
20240508,135900,43880890,3335,3335,3335,3335,0
20240508,135800,43880890,3335,3335,3335,3335,0
20240508,135700,43880890,3335,3335,3335,3335,0
20240508,135600,43880890,3335,3335,3335,3335,0
20240508,135500,43880890,3335,3330,3335,3330,15
20240508,135400,43830935,3335,3335,3335,3335,0
20240508,135300,43830935,3335,3335,3335,3335,0
20240508,135200,43830935,3335,3335,3335,3335,0
20240508,135100,43830935,3335,3330,3335,3330,16
20240508,135000,43777650,3335,3335,3335,3335,0
20240508,134900,43777650,3335,3335,3335,3335,0
20240508,134800,43777650,3335,3330,3335,3330,16
20240508,134700,43724365,3335,3335,3335,3335,0
20240508,134600,43724365,3335,3335,3335,3335,0
20240508,134500,43724365,3335,3335,3335,3335,0
20240508,134400,43724365,3335,3335,3335,3335,0
20240508,134300,43724365,3335,3335,3335,3335,1
20240508,134200,43721030,3335,3335,3335,3335,0
20240508,134100,43721030,3335,3335,3335,3335,0
20240508,134000,43721030,3335,3335,3335,3335,0
20240508,133900,43721030,3335,3335,3335,3335,0
20240508,133800,43721030,3335,3335,3335,3335,0
20240508,133700,43721030,3335,3335,3335,3335,0
20240508,133600,43721030,3335,3335,3335,3335,4
20240508,133500,43707690,3335,3335,3335,3335,4
20240508,133400,43694350,3335,3335,3335,3335,149
20240508,133300,43197435,3335,3335,3335,3335,0
20240508,133200,43197435,3335,3335,3335,3335,0
20240508,133100,43197435,3335,3335,3335,3335,0
20240508,133000,43197435,3335,3335,3335,3335,0
20240508,132900,43197435,3335,3335,3335,3335,0
20240508,132800,43197435,3335,3335,3335,3335,0
20240508,132700,43197435,3335,3335,3335,3335,0
20240508,132600,43197435,3335,3335,3335,3335,0
20240508,132500,43197435,3335,3335,3335,3335,3
20240508,132400,43187430,3335,3335,3335,3335,0
20240508,132300,43187430,3335,3325,3335,3325,42
20240508,132200,43047770,3325,3325,3325,3325,0
20240508,132100,43047770,3325,3325,3325,3325,0
20240508,132000,43047770,3325,3325,3325,3325,1
20240508,131900,43044445,3325,3325,3325,3325,376
20240508,131800,41794245,3335,3335,3335,3335,0
20240508,131700,41794245,3335,3335,3335,3335,4
20240508,131600,41780905,3335,3335,3335,3335,0
20240508,131500,41780905,3335,3335,3335,3335,0
20240508,131400,41780905,3335,3335,3335,3335,0
20240508,131300,41780905,3335,3335,3335,3335,0
20240508,131200,41780905,3335,3335,3335,3335,0
20240508,131100,41780905,3335,3335,3335,3335,0
20240508,131000,41780905,3335,3335,3335,3335,0
20240508,130900,41780905,3335,3335,3335,3335,0
20240508,130800,41780905,3335,3335,3335,3335,0
20240508,130700,41780905,3335,3335,3335,3335,0
20240508,130600,41780905,3335,3335,3335,3335,0
20240508,130500,41780905,3335,3335,3335,3335,0
20240508,130400,41780905,3335,3335,3335,3335,1
20240508,130300,41777570,3320,3325,3325,3320,607
20240508,130200,39761390,3335,3335,3335,3335,0
20240508,130100,39761390,3335,3335,3335,3335,1
20240508,130000,39758055,3335,3335,3335,3335,1
20240508,125900,39754720,3325,3330,3330,3325,592
20240508,125800,37785095,3330,3330,3330,3330,0
20240508,125700,37785095,3330,3330,3330,3330,18
20240508,125600,37725155,3335,3335,3335,3335,0
20240508,125500,37725155,3335,3335,3335,3335,0
20240508,125400,37725155,3335,3335,3335,3335,1
20240508,125300,37721820,3330,3330,3330,3330,19
20240508,125200,37658550,3335,3335,3335,3335,0
20240508,125100,37658550,3335,3335,3335,3335,0
20240508,125000,37658550,3335,3335,3335,3335,0
20240508,124900,37658550,3335,3335,3335,3335,1
20240508,124800,37655215,3330,3330,3330,3330,0
20240508,124700,37655215,3330,3330,3330,3330,0
20240508,124600,37655215,3330,3330,3330,3330,1
20240508,124500,37651885,3335,3335,3335,3335,0
20240508,124400,37651885,3335,3335,3335,3335,0
20240508,124300,37651885,3335,3335,3335,3335,0
20240508,124200,37651885,3335,3335,3335,3335,0
20240508,124100,37651885,3335,3335,3335,3335,0
20240508,124000,37651885,3335,3335,3335,3335,0
20240508,123900,37651885,3335,3335,3335,3335,0
20240508,123800,37651885,3335,3335,3335,3335,0
20240508,123700,37651885,3335,3335,3335,3335,0
20240508,123600,37651885,3335,3335,3335,3335,0
20240508,123500,37651885,3335,3335,3335,3335,0
20240508,123400,37651885,3335,3335,3335,3335,0
20240508,123300,37651885,3335,3335,3335,3335,0
20240508,123200,37651885,3335,3335,3335,3335,0
20240508,123100,37651885,3335,3335,3335,3335,1
20240508,123000,37648550,3330,3330,3330,3330,60
20240508,122900,37448750,3335,3335,3335,3335,0
20240508,122800,37448750,3335,3335,3335,3335,0
20240508,122700,37448750,3335,3335,3335,3335,0
20240508,122600,37448750,3335,3335,3335,3335,1
20240508,122500,37445415,3330,3330,3330,3330,100
20240508,122400,37112415,3335,3335,3335,3335,0
20240508,122300,37112415,3335,3335,3335,3335,0
20240508,122200,37112415,3335,3335,3335,3335,0
20240508,122100,37112415,3335,3335,3335,3335,0
20240508,122000,37112415,3335,3335,3335,3335,1
20240508,121900,37109080,3330,3330,3330,3330,96
20240508,121800,36789400,3330,3330,3330,3330,1
20240508,121700,36786070,3335,3335,3335,3335,0
20240508,121600,36786070,3335,3335,3335,3335,0
20240508,121500,36786070,3335,3335,3335,3335,0
20240508,121400,36786070,3335,3335,3335,3335,0
20240508,121300,36786070,3335,3335,3335,3335,0
20240508,121200,36786070,3335,3335,3335,3335,0
20240508,121100,36786070,3335,3335,3335,3335,0
20240508,121000,36786070,3335,3335,3335,3335,0
20240508,120900,36786070,3335,3335,3335,3335,0
20240508,120800,36786070,3335,3335,3335,3335,0
20240508,120700,36786070,3335,3335,3335,3335,0
20240508,120600,36786070,3335,3335,3335,3335,0
20240508,120500,36786070,3335,3335,3335,3335,1
20240508,120400,36782735,3335,3335,3335,3335,0
20240508,120300,36782735,3335,3335,3335,3335,0
20240508,120200,36782735,3335,3335,3335,3335,180
20240508,120100,36182435,3335,3335,3335,3335,0
20240508,120000,36182435,3335,3335,3335,3335,0
20240508,115900,36182435,3335,3335,3335,3335,0
20240508,115800,36182435,3335,3335,3335,3335,0
20240508,115700,36182435,3335,3335,3335,3335,0
20240508,115600,36182435,3335,3335,3335,3335,0
20240508,115500,36182435,3335,3335,3335,3335,1
20240508,115400,36179100,3345,3345,3345,3345,0
20240508,115300,36179100,3345,3345,3345,3345,0
20240508,115200,36179100,3345,3345,3345,3345,0
20240508,115100,36179100,3345,3345,3345,3345,1
20240508,115000,36175755,3345,3345,3345,3345,0
20240508,114900,36175755,3345,3345,3345,3345,0
20240508,114800,36175755,3345,3345,3345,3345,0
20240508,114700,36175755,3345,3345,3345,3345,0
20240508,114600,36175755,3345,3345,3345,3345,0
20240508,114500,36175755,3345,3345,3345,3345,0
20240508,114400,36175755,3345,3345,3345,3345,0
20240508,114300,36175755,3345,3345,3345,3345,0
20240508,114200,36175755,3345,3345,3345,3345,0
20240508,114100,36175755,3345,3345,3345,3345,0
20240508,114000,36175755,3345,3345,3345,3345,0
20240508,113900,36175755,3345,3345,3345,3345,0
20240508,113800,36175755,3345,3345,3345,3345,0
20240508,113700,36175755,3345,3345,3345,3345,0
20240508,113600,36175755,3345,3345,3345,3345,0
20240508,113500,36175755,3345,3345,3345,3345,0
20240508,113400,36175755,3345,3345,3345,3345,0
20240508,113300,36175755,3345,3345,3345,3345,0
20240508,113200,36175755,3345,3345,3345,3345,0
20240508,113100,36175755,3345,3345,3345,3345,0
20240508,113000,36175755,3345,3345,3345,3345,0
20240508,112900,36175755,3345,3345,3345,3345,0
20240508,112800,36175755,3345,3345,3345,3345,0
20240508,112700,36175755,3345,3345,3345,3345,41
20240508,112600,36038610,3345,3345,3345,3345,0
20240508,112500,36038610,3345,3345,3345,3345,0
20240508,112400,36038610,3345,3345,3345,3345,0
20240508,112300,36038610,3345,3345,3345,3345,0
20240508,112200,36038610,3345,3345,3345,3345,0
20240508,112100,36038610,3345,3345,3345,3345,0
20240508,112000,36038610,3345,3345,3345,3345,0
20240508,111900,36038610,3345,3345,3345,3345,0
20240508,111800,36038610,3345,3345,3345,3345,0
20240508,111700,36038610,3345,3345,3345,3345,50
20240508,111600,35871360,3345,3345,3345,3345,1
20240508,111500,35868015,3345,3345,3345,3345,0
20240508,111400,35868015,3345,3345,3345,3345,0
20240508,111300,35868015,3345,3345,3345,3345,0
20240508,111200,35868015,3345,3345,3345,3345,0
20240508,111100,35868015,3345,3345,3345,3345,0
20240508,111000,35868015,3345,3340,3345,3340,261
20240508,110900,34995015,3340,3340,3340,3340,0
20240508,110800,34995015,3340,3340,3340,3340,0
20240508,110700,34995015,3340,3340,3340,3340,0
20240508,110600,34995015,3340,3340,3340,3340,0
20240508,110500,34995015,3340,3340,3340,3340,0
20240508,110400,34995015,3340,3340,3340,3340,0
20240508,110300,34995015,3340,3340,3340,3340,0
20240508,110200,34995015,3340,3340,3340,3340,0
20240508,110100,34995015,3340,3340,3340,3340,0
20240508,110000,34995015,3340,3340,3340,3340,0
20240508,105900,34995015,3340,3340,3340,3340,0
20240508,105800,34995015,3340,3340,3340,3340,2
20240508,105700,34988335,3340,3340,3340,3340,1
20240508,105600,34984995,3340,3340,3340,3340,0
20240508,105500,34984995,3340,3340,3340,3340,1
20240508,105400,34981655,3340,3340,3340,3340,1
20240508,105300,34978315,3345,3345,3345,3345,5
20240508,105200,34961590,3350,3350,3350,3350,0
20240508,105100,34961590,3350,3350,3350,3350,0
20240508,105000,34961590,3350,3350,3350,3350,0
20240508,104900,34961590,3350,3350,3350,3350,0
20240508,104800,34961590,3350,3350,3350,3350,0
20240508,104700,34961590,3350,3350,3350,3350,0
20240508,104600,34961590,3350,3350,3350,3350,0
20240508,104500,34961590,3350,3350,3350,3350,0
20240508,104400,34961590,3350,3350,3350,3350,0
20240508,104300,34961590,3350,3350,3350,3350,0
20240508,104200,34961590,3350,3350,3350,3350,49
20240508,104100,34797440,3350,3340,3350,3340,1000
20240508,104000,31451995,3340,3335,3340,3335,1000
20240508,103900,28115300,3335,3335,3335,3335,0
20240508,103800,28115300,3335,3335,3335,3335,0
20240508,103700,28115300,3335,3335,3335,3335,0
20240508,103600,28115300,3335,3335,3335,3335,0
20240508,103500,28115300,3335,3335,3335,3335,1
20240508,103400,28111965,3320,3320,3320,3320,250
20240508,103300,27281965,3320,3320,3320,3320,100
20240508,103200,26949965,3320,3320,3320,3320,0
20240508,103100,26949965,3320,3320,3320,3320,0
20240508,103000,26949965,3320,3320,3320,3320,0
20240508,102900,26949965,3320,3320,3320,3320,100
20240508,102800,26617965,3320,3320,3320,3320,0
20240508,102700,26617965,3320,3320,3320,3320,0
20240508,102600,26617965,3320,3320,3320,3320,0
20240508,102500,26617965,3320,3320,3320,3320,0
20240508,102400,26617965,3320,3320,3320,3320,0
20240508,102300,26617965,3320,3320,3320,3320,0
20240508,102200,26617965,3320,3320,3320,3320,0
20240508,102100,26617965,3320,3320,3320,3320,0
20240508,102000,26617965,3320,3320,3320,3320,0
20240508,101900,26617965,3320,3320,3320,3320,0
20240508,101800,26617965,3320,3320,3320,3320,633
20240508,101700,24516405,3335,3335,3335,3335,0
20240508,101600,24516405,3335,3335,3335,3335,1
20240508,101500,24513070,3340,3340,3340,3340,0
20240508,101400,24513070,3340,3340,3340,3340,0
20240508,101300,24513070,3340,3340,3340,3340,0
20240508,101200,24513070,3340,3340,3340,3340,0
20240508,101100,24513070,3340,3340,3340,3340,0
20240508,101000,24513070,3340,3340,3340,3340,0
20240508,100900,24513070,3340,3340,3340,3340,0
20240508,100800,24513070,3340,3340,3340,3340,0
20240508,100700,24513070,3340,3340,3340,3340,0
20240508,100600,24513070,3340,3340,3340,3340,0
20240508,100500,24513070,3340,3340,3340,3340,0
20240508,100400,24513070,3340,3340,3340,3340,0
20240508,100300,24513070,3340,3340,3340,3340,0
20240508,100200,24513070,3340,3340,3340,3340,0
20240508,100100,24513070,3340,3340,3340,3340,1
20240508,100000,24509730,3340,3340,3340,3340,0
20240508,095900,24509730,3340,3340,3340,3340,0
20240508,095800,24509730,3340,3340,3340,3340,7
20240508,095700,24486350,3340,3340,3340,3340,1
20240508,095600,24483010,3340,3340,3340,3340,0
20240508,095500,24483010,3340,3340,3340,3340,0
20240508,095400,24483010,3340,3340,3340,3340,0
20240508,095300,24483010,3340,3340,3340,3340,1
20240508,095200,24479670,3315,3315,3315,3315,0
20240508,095100,24479670,3315,3315,3315,3315,0
20240508,095000,24479670,3315,3315,3315,3315,0
20240508,094900,24479670,3315,3315,3315,3315,0
20240508,094800,24479670,3315,3315,3315,3315,137
20240508,094700,24025515,3320,3320,3320,3320,0
20240508,094600,24025515,3320,3320,3320,3320,0
20240508,094500,24025515,3320,3320,3320,3320,114
20240508,094400,23647035,3325,3325,3325,3325,0
20240508,094300,23647035,3325,3325,3325,3325,0
20240508,094200,23647035,3325,3325,3325,3325,0
20240508,094100,23647035,3325,3325,3325,3325,23
20240508,094000,23570560,3325,3325,3325,3325,2
20240508,093900,23563910,3325,3325,3325,3325,100
20240508,093800,23231410,3325,3325,3325,3325,0
20240508,093700,23231410,3325,3325,3325,3325,0
20240508,093600,23231410,3325,3325,3325,3325,2
20240508,093500,23224760,3320,3320,3320,3320,0
20240508,093400,23224760,3320,3320,3320,3320,0
20240508,093300,23224760,3320,3320,3320,3320,0
20240508,093200,23224760,3320,3320,3320,3320,0
20240508,093100,23224760,3320,3320,3320,3320,0
20240508,093000,23224760,3320,3320,3320,3320,0
20240508,092900,23224760,3320,3320,3320,3320,0
20240508,092800,23224760,3320,3320,3320,3320,200
20240508,092700,22560760,3320,3320,3320,3320,0
20240508,092600,22560760,3320,3320,3320,3320,200
20240508,092500,21896760,3320,3330,3330,3320,25
20240508,092400,21813520,3330,3330,3330,3330,400
20240508,092300,20481520,3310,3310,3310,3310,0
20240508,092200,20481520,3310,3310,3310,3310,0
20240508,092100,20481520,3310,3310,3310,3310,0
20240508,092000,20481520,3310,3310,3310,3310,0
20240508,091900,20481520,3310,3320,3320,3310,2986
20240508,091800,10581880,3320,3320,3320,3320,0
20240508,091700,10581880,3320,3325,3325,3320,800
20240508,091600,7925510,3325,3325,3325,3325,0
20240508,091500,7925510,3325,3325,3325,3325,0
20240508,091400,7925510,3325,3325,3325,3325,0
20240508,091300,7925510,3325,3325,3325,3325,0
20240508,091200,7925510,3325,3325,3325,3325,0
20240508,091100,7925510,3325,3325,3325,3325,25
20240508,091000,7842385,3365,3345,3370,3345,1589
20240508,090900,2503920,3345,3345,3345,3345,0
20240508,090800,2503920,3345,3345,3345,3345,0
20240508,090700,2503920,3345,3330,3345,3330,2
20240508,090600,2497245,3350,3350,3350,3350,0
20240508,090500,2497245,3350,3350,3350,3350,0
20240508,090400,2497245,3350,3350,3350,3350,1
20240508,090300,2493895,3325,3340,3350,3325,45
20240508,090200,2343965,3325,3330,3330,3325,681
20240508,090100,76710,3330,3330,3330,3330,0
20240508,090000,76710,3330,3340,3340,3330,23