KissMeData/097780/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200200,27061803,1009,1009,1009,1009,949
20240508,200100,27061803,1009,1009,1009,1009,0
20240508,200000,27061803,1009,1009,1009,1009,0
20240508,195900,27061803,1009,1009,1009,1009,0
20240508,195800,27061803,1009,1009,1009,1009,0
20240508,195700,27061803,1009,1009,1009,1009,0
20240508,195600,27061803,1009,1009,1009,1009,0
20240508,195500,27061803,1009,1009,1009,1009,0
20240508,195400,27061803,1009,1009,1009,1009,0
20240508,195300,27061803,1009,1009,1009,1009,0
20240508,195200,27061803,1009,1009,1009,1009,0
20240508,195100,27061803,1009,1009,1009,1009,0
20240508,195000,27061803,1009,1009,1009,1009,0
20240508,194900,27061803,1009,1009,1009,1009,0
20240508,194800,27061803,1009,1009,1009,1009,0
20240508,194700,27061803,1009,1009,1009,1009,0
20240508,194600,27061803,1009,1009,1009,1009,0
20240508,194500,27061803,1009,1009,1009,1009,0
20240508,194400,27061803,1009,1009,1009,1009,0
20240508,194300,27061803,1009,1009,1009,1009,0
20240508,194200,27061803,1009,1009,1009,1009,0
20240508,194100,27061803,1009,1009,1009,1009,0
20240508,194000,27061803,1009,1009,1009,1009,0
20240508,193900,27061803,1009,1009,1009,1009,0
20240508,193800,27061803,1009,1009,1009,1009,0
20240508,193700,27061803,1009,1009,1009,1009,0
20240508,193600,27061803,1009,1009,1009,1009,0
20240508,193500,27061803,1009,1009,1009,1009,0
20240508,193400,27061803,1009,1009,1009,1009,0
20240508,193300,27061803,1009,1009,1009,1009,0
20240508,193200,27061803,1009,1009,1009,1009,949
20240508,193100,27061803,1009,1009,1009,1009,0
20240508,193000,27061803,1009,1009,1009,1009,0
20240508,192900,27061803,1009,1009,1009,1009,0
20240508,192800,27061803,1009,1009,1009,1009,0
20240508,192700,27061803,1009,1009,1009,1009,0
20240508,192600,27061803,1009,1009,1009,1009,0
20240508,192500,27061803,1009,1009,1009,1009,0
20240508,192400,27061803,1009,1009,1009,1009,0
20240508,192300,27061803,1009,1009,1009,1009,0
20240508,192200,27061803,1009,1009,1009,1009,0
20240508,192100,27061803,1009,1009,1009,1009,0
20240508,192000,27061803,1009,1009,1009,1009,0
20240508,191900,27061803,1009,1009,1009,1009,0
20240508,191800,27061803,1009,1009,1009,1009,0
20240508,191700,27061803,1009,1009,1009,1009,0
20240508,191600,27061803,1009,1009,1009,1009,0
20240508,191500,27061803,1009,1009,1009,1009,0
20240508,191400,27061803,1009,1009,1009,1009,0
20240508,191300,27061803,1009,1009,1009,1009,0
20240508,191200,27061803,1009,1009,1009,1009,0
20240508,191100,27061803,1009,1009,1009,1009,0
20240508,191000,27061803,1009,1009,1009,1009,0
20240508,190900,27061803,1009,1009,1009,1009,0
20240508,190800,27061803,1009,1009,1009,1009,0
20240508,190700,27061803,1009,1009,1009,1009,0
20240508,190600,27061803,1009,1009,1009,1009,0
20240508,190500,27061803,1009,1009,1009,1009,0
20240508,190400,27061803,1009,1009,1009,1009,0
20240508,190300,27061803,1009,1009,1009,1009,0
20240508,190200,27061803,1009,1009,1009,1009,949
20240508,190100,27061803,1009,1009,1009,1009,0
20240508,190000,27061803,1009,1009,1009,1009,0
20240508,185900,27061803,1009,1009,1009,1009,0
20240508,185800,27061803,1009,1009,1009,1009,0
20240508,185700,27061803,1009,1009,1009,1009,0
20240508,185600,27061803,1009,1009,1009,1009,0
20240508,185500,27061803,1009,1009,1009,1009,0
20240508,185400,27061803,1009,1009,1009,1009,0
20240508,185300,27061803,1009,1009,1009,1009,0
20240508,185200,27061803,1009,1009,1009,1009,0
20240508,185100,27061803,1009,1009,1009,1009,0
20240508,185000,27061803,1009,1009,1009,1009,0
20240508,184900,27061803,1009,1009,1009,1009,0
20240508,184800,27061803,1009,1009,1009,1009,0
20240508,184700,27061803,1009,1009,1009,1009,0
20240508,184600,27061803,1009,1009,1009,1009,0
20240508,184500,27061803,1009,1009,1009,1009,0
20240508,184400,27061803,1009,1009,1009,1009,0
20240508,184300,27061803,1009,1009,1009,1009,0
20240508,184200,27061803,1009,1009,1009,1009,0
20240508,184100,27061803,1009,1009,1009,1009,0
20240508,184000,27061803,1009,1009,1009,1009,0
20240508,183900,27061803,1009,1009,1009,1009,0
20240508,183800,27061803,1009,1009,1009,1009,0
20240508,183700,27061803,1009,1009,1009,1009,0
20240508,183600,27061803,1009,1009,1009,1009,0
20240508,183500,27061803,1009,1009,1009,1009,0
20240508,183400,27061803,1009,1009,1009,1009,0
20240508,183300,27061803,1009,1009,1009,1009,0
20240508,183200,27061803,1009,1009,1009,1009,949
20240508,183100,27061803,1009,1009,1009,1009,0
20240508,183000,27061803,1009,1009,1009,1009,0
20240508,182900,27061803,1009,1009,1009,1009,0
20240508,182800,27061803,1009,1009,1009,1009,0
20240508,182700,27061803,1009,1009,1009,1009,0
20240508,182600,27061803,1009,1009,1009,1009,0
20240508,182500,27061803,1009,1009,1009,1009,0
20240508,182400,27061803,1009,1009,1009,1009,0
20240508,182300,27061803,1009,1009,1009,1009,0
20240508,182200,27061803,1009,1009,1009,1009,0
20240508,182100,27061803,1009,1009,1009,1009,0
20240508,182000,27061803,1009,1009,1009,1009,0
20240508,181900,27061803,1009,1009,1009,1009,0
20240508,181800,27061803,1009,1009,1009,1009,0
20240508,181700,27061803,1009,1009,1009,1009,0
20240508,181600,27061803,1009,1009,1009,1009,0
20240508,181500,27061803,1009,1009,1009,1009,0
20240508,181400,27061803,1009,1009,1009,1009,0
20240508,181300,27061803,1009,1009,1009,1009,0
20240508,181200,27061803,1009,1009,1009,1009,0
20240508,181100,27061803,1009,1009,1009,1009,0
20240508,181000,27061803,1009,1009,1009,1009,0
20240508,180900,27061803,1009,1009,1009,1009,0
20240508,180800,27061803,1009,1009,1009,1009,0
20240508,180700,27061803,1009,1009,1009,1009,0
20240508,180600,27061803,1009,1009,1009,1009,0
20240508,180500,27061803,1009,1009,1009,1009,0
20240508,180400,27061803,1009,1009,1009,1009,0
20240508,180300,27061803,1009,1009,1009,1009,0
20240508,180200,27061803,1009,1009,1009,1009,949
20240508,180100,27061803,1009,1009,1009,1009,0
20240508,180000,27061803,1009,1009,1009,1009,0
20240508,175900,27061803,1009,1009,1009,1009,0
20240508,175800,27061803,1009,1009,1009,1009,0
20240508,175700,27061803,1009,1009,1009,1009,0
20240508,175600,27061803,1009,1009,1009,1009,0
20240508,175500,27061803,1009,1009,1009,1009,0
20240508,175400,27061803,1009,1009,1009,1009,0
20240508,175300,27061803,1009,1009,1009,1009,0
20240508,175200,27061803,1009,1009,1009,1009,0
20240508,175100,27061803,1009,1009,1009,1009,0
20240508,175000,27061803,1009,1009,1009,1009,0
20240508,174900,27061803,1009,1009,1009,1009,0
20240508,174800,27061803,1009,1009,1009,1009,0
20240508,174700,27061803,1009,1009,1009,1009,0
20240508,174600,27061803,1009,1009,1009,1009,0
20240508,174500,27061803,1009,1009,1009,1009,0
20240508,174400,27061803,1009,1009,1009,1009,0
20240508,174300,27061803,1009,1009,1009,1009,0
20240508,174200,27061803,1009,1009,1009,1009,0
20240508,174100,27061803,1009,1009,1009,1009,0
20240508,174000,27061803,1009,1009,1009,1009,0
20240508,173900,27061803,1009,1009,1009,1009,0
20240508,173800,27061803,1009,1009,1009,1009,0
20240508,173700,27061803,1009,1009,1009,1009,0
20240508,173600,27061803,1009,1009,1009,1009,0
20240508,173500,27061803,1009,1009,1009,1009,0
20240508,173400,27061803,1009,1009,1009,1009,0
20240508,173300,27061803,1009,1009,1009,1009,0
20240508,173200,27061803,1009,1009,1009,1009,949
20240508,173100,27061803,1009,1009,1009,1009,0
20240508,173000,27061803,1009,1009,1009,1009,0
20240508,172900,27061803,1009,1009,1009,1009,0
20240508,172800,27061803,1009,1009,1009,1009,0
20240508,172700,27061803,1009,1009,1009,1009,0
20240508,172600,27061803,1009,1009,1009,1009,0
20240508,172500,27061803,1009,1009,1009,1009,0
20240508,172400,27061803,1009,1009,1009,1009,0
20240508,172300,27061803,1009,1009,1009,1009,0
20240508,172200,27061803,1009,1009,1009,1009,0
20240508,172100,27061803,1009,1009,1009,1009,0
20240508,172000,27061803,1009,1009,1009,1009,0
20240508,171900,27061803,1009,1009,1009,1009,0
20240508,171800,27061803,1009,1009,1009,1009,0
20240508,171700,27061803,1009,1009,1009,1009,0
20240508,171600,27061803,1009,1009,1009,1009,0
20240508,171500,27061803,1009,1009,1009,1009,0
20240508,171400,27061803,1009,1009,1009,1009,0
20240508,171300,27061803,1009,1009,1009,1009,0
20240508,171200,27061803,1009,1009,1009,1009,0
20240508,171100,27061803,1009,1009,1009,1009,0
20240508,171000,27061803,1009,1009,1009,1009,0
20240508,170900,27061803,1009,1009,1009,1009,0
20240508,170800,27061803,1009,1009,1009,1009,0
20240508,170700,27061803,1009,1009,1009,1009,0
20240508,170600,27061803,1009,1009,1009,1009,0
20240508,170500,27061803,1009,1009,1009,1009,0
20240508,170400,27061803,1009,1009,1009,1009,0
20240508,170300,27061803,1009,1009,1009,1009,0
20240508,170200,27061803,1009,1009,1009,1009,949
20240508,170100,27061803,1009,1009,1009,1009,0
20240508,170000,27061803,1009,1009,1009,1009,0
20240508,165900,27061803,1009,1009,1009,1009,0
20240508,165800,27061803,1009,1009,1009,1009,0
20240508,165700,27061803,1009,1009,1009,1009,0
20240508,165600,27061803,1009,1009,1009,1009,0
20240508,165500,27061803,1009,1009,1009,1009,0
20240508,165400,27061803,1009,1009,1009,1009,0
20240508,165300,27061803,1009,1009,1009,1009,0
20240508,165200,27061803,1009,1009,1009,1009,0
20240508,165100,27061803,1009,1009,1009,1009,0
20240508,165000,27061803,1009,1009,1009,1009,0
20240508,164900,27061803,1009,1009,1009,1009,0
20240508,164800,27061803,1009,1009,1009,1009,0
20240508,164700,27061803,1009,1009,1009,1009,0
20240508,164600,27061803,1009,1009,1009,1009,0
20240508,164500,27061803,1009,1009,1009,1009,0
20240508,164400,27061803,1009,1009,1009,1009,0
20240508,164300,27061803,1009,1009,1009,1009,0
20240508,164200,27061803,1009,1009,1009,1009,0
20240508,164100,27061803,1009,1009,1009,1009,0
20240508,164000,27061803,1009,1009,1009,1009,0
20240508,163900,27061803,1009,1009,1009,1009,0
20240508,163800,27061803,1009,1009,1009,1009,0
20240508,163700,27061803,1009,1009,1009,1009,0
20240508,163600,27061803,1009,1009,1009,1009,0
20240508,163500,27061803,1009,1009,1009,1009,0
20240508,163400,27061803,1009,1009,1009,1009,0
20240508,163300,27061803,1009,1009,1009,1009,0
20240508,163200,27061803,1009,1009,1009,1009,949
20240508,163100,27061803,1009,1009,1009,1009,0
20240508,163000,27061803,1009,1009,1009,1009,0
20240508,162900,27061803,1009,1009,1009,1009,0
20240508,162800,27061803,1009,1009,1009,1009,0
20240508,162700,27061803,1009,1009,1009,1009,0
20240508,162600,27061803,1009,1009,1009,1009,0
20240508,162500,27061803,1009,1009,1009,1009,0
20240508,162400,27061803,1009,1009,1009,1009,0
20240508,162300,27061803,1009,1009,1009,1009,0
20240508,162200,27061803,1009,1009,1009,1009,0
20240508,162100,27061803,1009,1009,1009,1009,0
20240508,162000,27061803,1009,1009,1009,1009,0
20240508,161900,27061803,1009,1009,1009,1009,0
20240508,161800,27061803,1009,1009,1009,1009,0
20240508,161700,27061803,1009,1009,1009,1009,0
20240508,161600,27061803,1009,1009,1009,1009,0
20240508,161500,27061803,1009,1009,1009,1009,0
20240508,161400,27061803,1009,1009,1009,1009,0
20240508,161300,27061803,1009,1009,1009,1009,0
20240508,161200,27061803,1009,1009,1009,1009,0
20240508,161100,27061803,1009,1009,1009,1009,0
20240508,161000,27061803,1009,1009,1009,1009,0
20240508,160900,27061803,1009,1009,1009,1009,0
20240508,160800,27061803,1009,1009,1009,1009,0
20240508,160700,27061803,1009,1009,1009,1009,0
20240508,160600,27061803,1009,1009,1009,1009,0
20240508,160500,27061803,1009,1009,1009,1009,0
20240508,160400,27061803,1009,1009,1009,1009,0
20240508,160300,27061803,1009,1009,1009,1009,0
20240508,160200,27061803,1009,1009,1009,1009,949
20240508,160100,27061803,1009,1009,1009,1009,0
20240508,160000,27061803,1009,1009,1009,1009,0
20240508,155900,27061803,1009,1009,1009,1009,0
20240508,155800,27061803,1009,1009,1009,1009,0
20240508,155700,27061803,1009,1009,1009,1009,0
20240508,155600,27061803,1009,1009,1009,1009,0
20240508,155500,27061803,1009,1009,1009,1009,0
20240508,155400,27061803,1009,1009,1009,1009,0
20240508,155300,27061803,1009,1009,1009,1009,0
20240508,155200,27061803,1009,1009,1009,1009,0
20240508,155100,27061803,1009,1009,1009,1009,0
20240508,155000,27061803,1009,1009,1009,1009,0
20240508,154900,27061803,1009,1009,1009,1009,0
20240508,154800,27061803,1009,1009,1009,1009,0
20240508,154700,27061803,1009,1009,1009,1009,0
20240508,154600,27061803,1009,1009,1009,1009,0
20240508,154500,27061803,1009,1009,1009,1009,0
20240508,154400,27061803,1009,1009,1009,1009,0
20240508,154300,27061803,1009,1009,1009,1009,0
20240508,154200,27061803,1009,1009,1009,1009,0
20240508,154100,27061803,1009,1009,1009,1009,0
20240508,154000,27061803,1009,1009,1009,1009,0
20240508,153900,27061803,1009,1009,1009,1009,0
20240508,153800,27061803,1009,1009,1009,1009,0
20240508,153700,27061803,1009,1009,1009,1009,0
20240508,153600,27061803,1009,1009,1009,1009,0
20240508,153500,27061803,1009,1009,1009,1009,0
20240508,153400,27061803,1009,1009,1009,1009,0
20240508,153300,27061803,1009,1009,1009,1009,0
20240508,153200,27061803,1009,1009,1009,1009,949
20240508,153100,27061803,1009,1009,1009,1009,0
20240508,153000,27061803,1009,1009,1009,1009,949
20240508,152900,26104262,1012,1012,1012,1012,0
20240508,152800,26104262,1012,1012,1012,1012,0
20240508,152700,26104262,1012,1012,1012,1012,0
20240508,152600,26104262,1012,1012,1012,1012,0
20240508,152500,26104262,1012,1012,1012,1012,0
20240508,152400,26104262,1012,1012,1012,1012,0
20240508,152300,26104262,1012,1012,1012,1012,0
20240508,152200,26104262,1012,1012,1012,1012,0
20240508,152100,26104262,1012,1012,1012,1012,0
20240508,152000,26104262,1012,1012,1012,1012,0
20240508,151900,26104262,1012,1012,1012,1012,1
20240508,151800,26103250,1011,1011,1011,1011,0
20240508,151700,26103250,1011,1011,1011,1011,19
20240508,151600,26084041,1012,1010,1012,1010,46
20240508,151500,26037521,1012,1012,1012,1012,2
20240508,151400,26035497,1011,1011,1011,1011,10
20240508,151300,26025387,1012,1012,1012,1012,0
20240508,151200,26025387,1012,1012,1012,1012,0
20240508,151100,26025387,1012,1012,1012,1012,0
20240508,151000,26025387,1012,1012,1012,1012,0
20240508,150900,26025387,1012,1012,1012,1012,0
20240508,150800,26025387,1012,1012,1012,1012,0
20240508,150700,26025387,1012,1012,1012,1012,162
20240508,150600,25861443,1012,1012,1012,1012,0
20240508,150500,25861443,1012,1012,1012,1012,0
20240508,150400,25861443,1012,1012,1012,1012,0
20240508,150300,25861443,1012,1012,1012,1012,0
20240508,150200,25861443,1012,1012,1012,1012,2
20240508,150100,25859419,1011,1011,1011,1011,66
20240508,150000,25792693,1012,1012,1012,1012,0
20240508,145900,25792693,1012,1012,1012,1012,162
20240508,145800,25628749,1012,1012,1012,1012,20
20240508,145700,25608509,1012,1012,1012,1012,0
20240508,145600,25608509,1012,1012,1012,1012,0
20240508,145500,25608509,1012,1012,1012,1012,0
20240508,145400,25608509,1012,1012,1012,1012,0
20240508,145300,25608509,1012,1012,1012,1012,0
20240508,145200,25608509,1012,1012,1012,1012,60
20240508,145100,25547789,1012,1012,1012,1012,0
20240508,145000,25547789,1012,1012,1012,1012,0
20240508,144900,25547789,1012,1012,1012,1012,0
20240508,144800,25547789,1012,1012,1012,1012,0
20240508,144700,25547789,1012,1012,1012,1012,0
20240508,144600,25547789,1012,1012,1012,1012,0
20240508,144500,25547789,1012,1012,1012,1012,0
20240508,144400,25547789,1012,1012,1012,1012,0
20240508,144300,25547789,1012,1012,1012,1012,0
20240508,144200,25547789,1012,1012,1012,1012,1
20240508,144100,25546777,1012,1012,1012,1012,0
20240508,144000,25546777,1012,1012,1012,1012,20
20240508,143900,25526537,1012,1012,1012,1012,0
20240508,143800,25526537,1012,1012,1012,1012,0
20240508,143700,25526537,1012,1012,1012,1012,0
20240508,143600,25526537,1012,1012,1012,1012,0
20240508,143500,25526537,1012,1012,1012,1012,0
20240508,143400,25526537,1012,1012,1012,1012,2
20240508,143300,25524513,1010,1010,1010,1010,0
20240508,143200,25524513,1010,1010,1010,1010,0
20240508,143100,25524513,1010,1010,1010,1010,22
20240508,143000,25502293,1010,1010,1010,1010,44
20240508,142900,25457853,1010,1010,1010,1010,0
20240508,142800,25457853,1010,1010,1010,1010,0
20240508,142700,25457853,1010,1010,1010,1010,0
20240508,142600,25457853,1010,1010,1010,1010,0
20240508,142500,25457853,1010,1010,1010,1010,2
20240508,142400,25455833,1009,1009,1009,1009,97
20240508,142300,25357960,1010,1010,1010,1010,0
20240508,142200,25357960,1010,1010,1010,1010,0
20240508,142100,25357960,1010,1010,1010,1010,2
20240508,142000,25355940,1010,1010,1010,1010,0
20240508,141900,25355940,1010,1010,1010,1010,0
20240508,141800,25355940,1010,1010,1010,1010,100
20240508,141700,25254940,1010,1010,1010,1010,0
20240508,141600,25254940,1010,1010,1010,1010,0
20240508,141500,25254940,1010,1010,1010,1010,0
20240508,141400,25254940,1010,1010,1010,1010,0
20240508,141300,25254940,1010,1010,1010,1010,2
20240508,141200,25252920,1009,1009,1009,1009,0
20240508,141100,25252920,1009,1009,1009,1009,4
20240508,141000,25248884,1010,1010,1010,1010,0
20240508,140900,25248884,1010,1010,1010,1010,0
20240508,140800,25248884,1010,1010,1010,1010,0
20240508,140700,25248884,1010,1010,1010,1010,0
20240508,140600,25248884,1010,1010,1010,1010,0
20240508,140500,25248884,1010,1010,1010,1010,0
20240508,140400,25248884,1010,1010,1010,1010,0
20240508,140300,25248884,1010,1011,1011,1010,173
20240508,140200,25074151,1012,1012,1012,1012,0
20240508,140100,25074151,1012,1012,1012,1012,0
20240508,140000,25074151,1012,1012,1012,1012,0
20240508,135900,25074151,1012,1012,1012,1012,0
20240508,135800,25074151,1012,1012,1012,1012,0
20240508,135700,25074151,1012,1012,1012,1012,0
20240508,135600,25074151,1012,1012,1012,1012,0
20240508,135500,25074151,1012,1012,1012,1012,0
20240508,135400,25074151,1012,1012,1012,1012,0
20240508,135300,25074151,1012,1012,1012,1012,0
20240508,135200,25074151,1012,1012,1012,1012,0
20240508,135100,25074151,1012,1012,1012,1012,0
20240508,135000,25074151,1012,1012,1012,1012,2
20240508,134900,25072127,1011,1012,1012,1011,30
20240508,134800,25041777,1012,1012,1012,1012,0
20240508,134700,25041777,1012,1008,1012,1008,1002
20240508,134600,24031753,1006,1008,1008,1006,2416
20240508,134500,21600345,1008,1009,1009,1008,3200
20240508,134400,18374666,1009,1009,1009,1009,1000
20240508,134300,17365666,1012,1012,1012,1012,0
20240508,134200,17365666,1012,1012,1012,1012,5
20240508,134100,17360606,1012,1012,1012,1012,0
20240508,134000,17360606,1012,1012,1012,1012,0
20240508,133900,17360606,1012,1012,1012,1012,0
20240508,133800,17360606,1012,1012,1012,1012,5
20240508,133700,17355546,1012,1012,1012,1012,0
20240508,133600,17355546,1012,1012,1012,1012,0
20240508,133500,17355546,1012,1012,1012,1012,0
20240508,133400,17355546,1012,1012,1012,1012,0
20240508,133300,17355546,1012,1012,1012,1012,0
20240508,133200,17355546,1012,1012,1012,1012,2
20240508,133100,17353522,1009,1009,1009,1009,0
20240508,133000,17353522,1009,1009,1009,1009,0
20240508,132900,17353522,1009,1009,1009,1009,0
20240508,132800,17353522,1009,1011,1011,1009,400
20240508,132700,16949447,1012,1012,1012,1012,2
20240508,132600,16947423,1012,1012,1012,1012,0
20240508,132500,16947423,1012,1012,1012,1012,0
20240508,132400,16947423,1012,1012,1012,1012,0
20240508,132300,16947423,1012,1012,1012,1012,0
20240508,132200,16947423,1012,1012,1012,1012,2
20240508,132100,16945399,1012,1012,1012,1012,0
20240508,132000,16945399,1012,1012,1012,1012,0
20240508,131900,16945399,1012,1012,1012,1012,10
20240508,131800,16935279,1012,1012,1012,1012,50
20240508,131700,16884679,1012,1012,1012,1012,0
20240508,131600,16884679,1012,1012,1012,1012,2
20240508,131500,16882655,1012,1012,1012,1012,2
20240508,131400,16880631,1012,1012,1012,1012,2
20240508,131300,16878607,1012,1012,1012,1012,2
20240508,131200,16876583,1011,1011,1011,1011,0
20240508,131100,16876583,1011,1011,1011,1011,0
20240508,131000,16876583,1011,1011,1011,1011,0
20240508,130900,16876583,1011,1011,1011,1011,0
20240508,130800,16876583,1011,1011,1011,1011,0
20240508,130700,16876583,1011,1011,1011,1011,179
20240508,130600,16695614,1012,1012,1012,1012,0
20240508,130500,16695614,1012,1012,1012,1012,0
20240508,130400,16695614,1012,1012,1012,1012,0
20240508,130300,16695614,1012,1012,1012,1012,0
20240508,130200,16695614,1012,1012,1012,1012,0
20240508,130100,16695614,1012,1012,1012,1012,2
20240508,130000,16693590,1009,1012,1012,1009,14
20240508,125900,16679458,1009,1009,1009,1009,0
20240508,125800,16679458,1009,1009,1009,1009,130
20240508,125700,16548288,1012,1012,1012,1012,0
20240508,125600,16548288,1012,1012,1012,1012,0
20240508,125500,16548288,1012,1012,1012,1012,0
20240508,125400,16548288,1012,1012,1012,1012,4
20240508,125300,16544240,1012,1012,1012,1012,0
20240508,125200,16544240,1012,1012,1012,1012,0
20240508,125100,16544240,1012,1012,1012,1012,20
20240508,125000,16524000,1012,1012,1012,1012,0
20240508,124900,16524000,1012,1012,1012,1012,0
20240508,124800,16524000,1012,1012,1012,1012,0
20240508,124700,16524000,1012,1012,1012,1012,1
20240508,124600,16522988,1010,1010,1010,1010,0
20240508,124500,16522988,1010,1011,1011,1010,559
20240508,124400,15958106,1011,1011,1011,1011,0
20240508,124300,15958106,1011,1012,1012,1011,282
20240508,124200,15672723,1012,1012,1012,1012,0
20240508,124100,15672723,1012,1012,1012,1012,0
20240508,124000,15672723,1012,1012,1012,1012,0
20240508,123900,15672723,1012,1012,1012,1012,0
20240508,123800,15672723,1012,1012,1012,1012,0
20240508,123700,15672723,1012,1012,1012,1012,0
20240508,123600,15672723,1012,1012,1012,1012,20
20240508,123500,15652483,1012,1012,1012,1012,0
20240508,123400,15652483,1012,1012,1012,1012,0
20240508,123300,15652483,1012,1012,1012,1012,0
20240508,123200,15652483,1012,1012,1012,1012,0
20240508,123100,15652483,1012,1012,1012,1012,0
20240508,123000,15652483,1012,1012,1012,1012,0
20240508,122900,15652483,1012,1012,1012,1012,50
20240508,122800,15601883,1012,1012,1012,1012,1000
20240508,122700,14589883,1012,1012,1012,1012,0
20240508,122600,14589883,1012,1012,1012,1012,0
20240508,122500,14589883,1012,1011,1012,1011,246
20240508,122400,14341175,1011,1011,1011,1011,208
20240508,122300,14130887,1012,1012,1012,1012,0
20240508,122200,14130887,1012,1012,1012,1012,0
20240508,122100,14130887,1012,1012,1012,1012,0
20240508,122000,14130887,1012,1012,1012,1012,0
20240508,121900,14130887,1012,1012,1012,1012,0
20240508,121800,14130887,1012,1012,1012,1012,0
20240508,121700,14130887,1012,1012,1012,1012,0
20240508,121600,14130887,1012,1012,1012,1012,0
20240508,121500,14130887,1012,1012,1012,1012,20
20240508,121400,14110647,1012,1012,1012,1012,0
20240508,121300,14110647,1012,1012,1012,1012,0
20240508,121200,14110647,1012,1012,1012,1012,1
20240508,121100,14109635,1012,1012,1012,1012,0
20240508,121000,14109635,1012,1012,1012,1012,0
20240508,120900,14109635,1012,1012,1012,1012,500
20240508,120800,13603635,1012,1012,1012,1012,0
20240508,120700,13603635,1012,1012,1012,1012,0
20240508,120600,13603635,1012,1012,1012,1012,0
20240508,120500,13603635,1012,1012,1012,1012,0
20240508,120400,13603635,1012,1012,1012,1012,0
20240508,120300,13603635,1012,1012,1012,1011,54
20240508,120200,13549037,1011,1011,1011,1011,35
20240508,120100,13513652,1012,1012,1012,1012,0
20240508,120000,13513652,1012,1012,1012,1012,0
20240508,115900,13513652,1012,1012,1012,1012,0
20240508,115800,13513652,1012,1012,1012,1012,0
20240508,115700,13513652,1012,1012,1012,1012,0
20240508,115600,13513652,1012,1012,1012,1012,0
20240508,115500,13513652,1012,1012,1012,1012,0
20240508,115400,13513652,1012,1012,1012,1012,1
20240508,115300,13512640,1012,1012,1012,1012,0
20240508,115200,13512640,1012,1012,1012,1012,0
20240508,115100,13512640,1012,1012,1012,1012,0
20240508,115000,13512640,1012,1012,1012,1012,0
20240508,114900,13512640,1012,1012,1012,1012,0
20240508,114800,13512640,1012,1012,1012,1012,0
20240508,114700,13512640,1012,1012,1012,1012,0
20240508,114600,13512640,1012,1012,1012,1012,0
20240508,114500,13512640,1012,1012,1012,1012,0
20240508,114400,13512640,1012,1012,1012,1012,1
20240508,114300,13511628,1012,1012,1012,1012,0
20240508,114200,13511628,1012,1012,1012,1012,0
20240508,114100,13511628,1012,1012,1012,1012,0
20240508,114000,13511628,1012,1012,1012,1012,0
20240508,113900,13511628,1012,1012,1012,1012,2
20240508,113800,13509604,1011,1011,1011,1011,30
20240508,113700,13479274,1012,1012,1012,1012,0
20240508,113600,13479274,1012,1012,1012,1012,70
20240508,113500,13408434,1012,1012,1012,1012,0
20240508,113400,13408434,1012,1012,1012,1012,0
20240508,113300,13408434,1012,1012,1012,1012,0
20240508,113200,13408434,1012,1012,1012,1012,0
20240508,113100,13408434,1012,1012,1012,1012,30
20240508,113000,13378074,1012,1012,1012,1012,5
20240508,112900,13373014,1012,1012,1012,1012,0
20240508,112800,13373014,1012,1012,1012,1012,0
20240508,112700,13373014,1012,1012,1012,1012,45
20240508,112600,13327474,1012,1012,1012,1012,500
20240508,112500,12821474,1012,1012,1012,1012,0
20240508,112400,12821474,1012,1012,1012,1012,0
20240508,112300,12821474,1012,1012,1012,1012,0
20240508,112200,12821474,1012,1010,1012,1010,49
20240508,112100,12771980,1011,1011,1011,1011,0
20240508,112000,12771980,1011,1011,1011,1011,0
20240508,111900,12771980,1011,1011,1011,1011,0
20240508,111800,12771980,1011,1011,1011,1011,3
20240508,111700,12768947,1012,1012,1012,1012,0
20240508,111600,12768947,1012,1012,1012,1012,0
20240508,111500,12768947,1012,1012,1012,1012,2
20240508,111400,12766923,1010,1010,1010,1010,0
20240508,111300,12766923,1010,1010,1010,1010,6461
20240508,111200,6241313,1010,1010,1010,1010,1
20240508,111100,6240303,1010,1010,1010,1010,0
20240508,111000,6240303,1010,1010,1010,1010,10
20240508,110900,6230203,1010,1010,1010,1010,0
20240508,110800,6230203,1010,1010,1010,1010,0
20240508,110700,6230203,1010,1010,1010,1010,0
20240508,110600,6230203,1010,1010,1010,1010,0
20240508,110500,6230203,1010,1010,1010,1010,0
20240508,110400,6230203,1010,1010,1010,1010,0
20240508,110300,6230203,1010,1010,1010,1010,1
20240508,110200,6229193,1010,1009,1010,1009,26
20240508,110100,6202957,1010,1010,1010,1010,0
20240508,110000,6202957,1010,1010,1010,1010,0
20240508,105900,6202957,1010,1010,1010,1010,0
20240508,105800,6202957,1010,1010,1010,1010,0
20240508,105700,6202957,1010,1010,1010,1010,0
20240508,105600,6202957,1010,1010,1010,1010,0
20240508,105500,6202957,1010,1010,1010,1010,0
20240508,105400,6202957,1010,1010,1010,1010,1
20240508,105300,6201947,1010,1010,1010,1010,0
20240508,105200,6201947,1010,1010,1010,1010,0
20240508,105100,6201947,1010,1010,1010,1010,2
20240508,105000,6199927,1009,1009,1009,1009,27
20240508,104900,6172684,1010,1010,1010,1010,0
20240508,104800,6172684,1010,1010,1010,1010,0
20240508,104700,6172684,1010,1010,1010,1010,6
20240508,104600,6166624,1009,1009,1009,1009,0
20240508,104500,6166624,1009,1009,1009,1009,800
20240508,104400,5359424,1009,1009,1009,1009,0
20240508,104300,5359424,1009,1009,1009,1009,0
20240508,104200,5359424,1009,1009,1009,1009,0
20240508,104100,5359424,1009,1009,1009,1009,0
20240508,104000,5359424,1009,1009,1009,1009,64
20240508,103900,5294848,1010,1010,1010,1010,1
20240508,103800,5293838,1010,1010,1010,1010,0
20240508,103700,5293838,1010,1010,1010,1010,0
20240508,103600,5293838,1010,1010,1010,1010,0
20240508,103500,5293838,1010,1010,1010,1010,0
20240508,103400,5293838,1010,1010,1010,1010,0
20240508,103300,5293838,1010,1010,1010,1010,0
20240508,103200,5293838,1010,1010,1010,1010,1
20240508,103100,5292828,1010,1010,1010,1010,0
20240508,103000,5292828,1010,1010,1010,1010,0
20240508,102900,5292828,1010,1010,1010,1010,0
20240508,102800,5292828,1010,1010,1010,1010,0
20240508,102700,5292828,1010,1010,1010,1010,0
20240508,102600,5292828,1010,1010,1010,1010,0
20240508,102500,5292828,1010,1010,1010,1010,1
20240508,102400,5291818,1010,1010,1010,1010,0
20240508,102300,5291818,1010,1010,1010,1010,9
20240508,102200,5282728,1010,1010,1010,1010,1
20240508,102100,5281718,1010,1010,1010,1010,0
20240508,102000,5281718,1010,1010,1010,1010,0
20240508,101900,5281718,1010,1010,1010,1010,0
20240508,101800,5281718,1010,1010,1010,1010,0
20240508,101700,5281718,1010,1010,1010,1010,0
20240508,101600,5281718,1010,1010,1010,1010,0
20240508,101500,5281718,1010,1010,1010,1010,0
20240508,101400,5281718,1010,1010,1010,1010,0
20240508,101300,5281718,1010,1010,1010,1010,0
20240508,101200,5281718,1010,1010,1010,1010,0
20240508,101100,5281718,1010,1010,1010,1010,0
20240508,101000,5281718,1010,1010,1010,1010,0
20240508,100900,5281718,1010,1010,1010,1010,2
20240508,100800,5279698,1009,1009,1009,1009,990
20240508,100700,4280788,1010,1010,1010,1010,0
20240508,100600,4280788,1010,1010,1010,1010,0
20240508,100500,4280788,1010,1010,1010,1010,0
20240508,100400,4280788,1010,1010,1010,1010,0
20240508,100300,4280788,1010,1010,1010,1010,0
20240508,100200,4280788,1010,1010,1010,1010,21
20240508,100100,4259578,1010,1010,1010,1010,0
20240508,100000,4259578,1010,1010,1010,1010,1
20240508,095900,4258568,1010,1010,1010,1010,50
20240508,095800,4208068,1010,1010,1010,1010,0
20240508,095700,4208068,1010,1010,1010,1010,100
20240508,095600,4107068,1010,1012,1012,1010,58
20240508,095500,4048485,1012,1012,1012,1012,6
20240508,095400,4042413,1012,1012,1012,1012,16
20240508,095300,4026221,1010,1010,1010,1010,0
20240508,095200,4026221,1010,1010,1010,1010,0
20240508,095100,4026221,1010,1010,1010,1010,1
20240508,095000,4025211,1012,1012,1012,1012,0
20240508,094900,4025211,1012,1012,1012,1012,0
20240508,094800,4025211,1012,1012,1012,1012,0
20240508,094700,4025211,1012,1012,1012,1012,450
20240508,094600,3569811,1009,1009,1009,1009,0
20240508,094500,3569811,1009,1010,1010,1009,470
20240508,094400,3095510,1012,1012,1012,1012,2
20240508,094300,3093486,1010,1011,1011,1010,251
20240508,094200,2839737,1012,1012,1012,1012,0
20240508,094100,2839737,1012,1012,1012,1012,0
20240508,094000,2839737,1012,1012,1012,1012,1
20240508,093900,2838725,1012,1012,1012,1012,98
20240508,093800,2739549,1012,1012,1012,1012,0
20240508,093700,2739549,1012,1012,1012,1012,0
20240508,093600,2739549,1012,1012,1012,1012,0
20240508,093500,2739549,1012,1012,1012,1012,65
20240508,093400,2673769,1012,1012,1012,1012,87
20240508,093300,2585725,1012,1012,1012,1012,0
20240508,093200,2585725,1012,1012,1012,1012,0
20240508,093100,2585725,1012,1011,1012,1011,21
20240508,093000,2564493,1012,1012,1012,1012,0
20240508,092900,2564493,1012,1012,1012,1012,0
20240508,092800,2564493,1012,1012,1012,1012,16
20240508,092700,2548301,1013,1013,1013,1013,19
20240508,092600,2529054,1014,1014,1014,1014,0
20240508,092500,2529054,1014,1014,1014,1014,0
20240508,092400,2529054,1014,1014,1014,1014,0
20240508,092300,2529054,1014,1014,1014,1014,0
20240508,092200,2529054,1014,1014,1014,1014,6
20240508,092100,2522970,1014,1014,1014,1014,14
20240508,092000,2508774,1014,1014,1014,1014,0
20240508,091900,2508774,1014,1014,1014,1014,0
20240508,091800,2508774,1014,1014,1014,1014,0
20240508,091700,2508774,1014,1014,1014,1014,0
20240508,091600,2508774,1014,1014,1014,1014,2
20240508,091500,2506746,1008,1008,1008,1008,2
20240508,091400,2504730,1015,1015,1015,1015,0
20240508,091300,2504730,1015,1015,1015,1015,0
20240508,091200,2504730,1015,1014,1015,1014,3
20240508,091100,2501687,1008,1008,1008,1008,0
20240508,091000,2501687,1008,1015,1015,1008,618
20240508,090900,1878617,1015,1009,1015,1009,75
20240508,090800,1802930,1009,1009,1009,1009,27
20240508,090700,1775687,1009,1009,1009,1009,33
20240508,090600,1742390,1015,1015,1015,1015,0
20240508,090500,1742390,1015,1015,1015,1015,0
20240508,090400,1742390,1015,1015,1015,1015,50
20240508,090300,1691640,1016,1016,1016,1016,0
20240508,090200,1691640,1016,1016,1016,1016,0
20240508,090100,1691640,1016,1016,1016,1016,0
20240508,090000,1691640,1016,1016,1016,1016,1665