KissMeData/100700/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,200400,104613630,2775,2775,2775,2775,1012
20240508,200300,104613630,2775,2775,2775,2775,0
20240508,200200,104613630,2775,2775,2775,2775,0
20240508,200100,104613630,2775,2775,2775,2775,0
20240508,200000,104613630,2775,2775,2775,2775,0
20240508,195900,104613630,2775,2775,2775,2775,0
20240508,195800,104613630,2775,2775,2775,2775,0
20240508,195700,104613630,2775,2775,2775,2775,0
20240508,195600,104613630,2775,2775,2775,2775,0
20240508,195500,104613630,2775,2775,2775,2775,0
20240508,195400,104613630,2775,2775,2775,2775,0
20240508,195300,104613630,2775,2775,2775,2775,0
20240508,195200,104613630,2775,2775,2775,2775,0
20240508,195100,104613630,2775,2775,2775,2775,0
20240508,195000,104613630,2775,2775,2775,2775,0
20240508,194900,104613630,2775,2775,2775,2775,0
20240508,194800,104613630,2775,2775,2775,2775,0
20240508,194700,104613630,2775,2775,2775,2775,0
20240508,194600,104613630,2775,2775,2775,2775,0
20240508,194500,104613630,2775,2775,2775,2775,0
20240508,194400,104613630,2775,2775,2775,2775,0
20240508,194300,104613630,2775,2775,2775,2775,0
20240508,194200,104613630,2775,2775,2775,2775,0
20240508,194100,104613630,2775,2775,2775,2775,0
20240508,194000,104613630,2775,2775,2775,2775,0
20240508,193900,104613630,2775,2775,2775,2775,0
20240508,193800,104613630,2775,2775,2775,2775,0
20240508,193700,104613630,2775,2775,2775,2775,0
20240508,193600,104613630,2775,2775,2775,2775,0
20240508,193500,104613630,2775,2775,2775,2775,0
20240508,193400,104613630,2775,2775,2775,2775,1012
20240508,193300,104613630,2775,2775,2775,2775,0
20240508,193200,104613630,2775,2775,2775,2775,0
20240508,193100,104613630,2775,2775,2775,2775,0
20240508,193000,104613630,2775,2775,2775,2775,0
20240508,192900,104613630,2775,2775,2775,2775,0
20240508,192800,104613630,2775,2775,2775,2775,0
20240508,192700,104613630,2775,2775,2775,2775,0
20240508,192600,104613630,2775,2775,2775,2775,0
20240508,192500,104613630,2775,2775,2775,2775,0
20240508,192400,104613630,2775,2775,2775,2775,0
20240508,192300,104613630,2775,2775,2775,2775,0
20240508,192200,104613630,2775,2775,2775,2775,0
20240508,192100,104613630,2775,2775,2775,2775,0
20240508,192000,104613630,2775,2775,2775,2775,0
20240508,191900,104613630,2775,2775,2775,2775,0
20240508,191800,104613630,2775,2775,2775,2775,0
20240508,191700,104613630,2775,2775,2775,2775,0
20240508,191600,104613630,2775,2775,2775,2775,0
20240508,191500,104613630,2775,2775,2775,2775,0
20240508,191400,104613630,2775,2775,2775,2775,0
20240508,191300,104613630,2775,2775,2775,2775,0
20240508,191200,104613630,2775,2775,2775,2775,0
20240508,191100,104613630,2775,2775,2775,2775,0
20240508,191000,104613630,2775,2775,2775,2775,0
20240508,190900,104613630,2775,2775,2775,2775,0
20240508,190800,104613630,2775,2775,2775,2775,0
20240508,190700,104613630,2775,2775,2775,2775,0
20240508,190600,104613630,2775,2775,2775,2775,0
20240508,190500,104613630,2775,2775,2775,2775,0
20240508,190400,104613630,2775,2775,2775,2775,1012
20240508,190300,104613630,2775,2775,2775,2775,0
20240508,190200,104613630,2775,2775,2775,2775,0
20240508,190100,104613630,2775,2775,2775,2775,0
20240508,190000,104613630,2775,2775,2775,2775,0
20240508,185900,104613630,2775,2775,2775,2775,0
20240508,185800,104613630,2775,2775,2775,2775,0
20240508,185700,104613630,2775,2775,2775,2775,0
20240508,185600,104613630,2775,2775,2775,2775,0
20240508,185500,104613630,2775,2775,2775,2775,0
20240508,185400,104613630,2775,2775,2775,2775,0
20240508,185300,104613630,2775,2775,2775,2775,0
20240508,185200,104613630,2775,2775,2775,2775,0
20240508,185100,104613630,2775,2775,2775,2775,0
20240508,185000,104613630,2775,2775,2775,2775,0
20240508,184900,104613630,2775,2775,2775,2775,0
20240508,184800,104613630,2775,2775,2775,2775,0
20240508,184700,104613630,2775,2775,2775,2775,0
20240508,184600,104613630,2775,2775,2775,2775,0
20240508,184500,104613630,2775,2775,2775,2775,0
20240508,184400,104613630,2775,2775,2775,2775,0
20240508,184300,104613630,2775,2775,2775,2775,0
20240508,184200,104613630,2775,2775,2775,2775,0
20240508,184100,104613630,2775,2775,2775,2775,0
20240508,184000,104613630,2775,2775,2775,2775,0
20240508,183900,104613630,2775,2775,2775,2775,0
20240508,183800,104613630,2775,2775,2775,2775,0
20240508,183700,104613630,2775,2775,2775,2775,0
20240508,183600,104613630,2775,2775,2775,2775,0
20240508,183500,104613630,2775,2775,2775,2775,0
20240508,183400,104613630,2775,2775,2775,2775,1012
20240508,183300,104613630,2775,2775,2775,2775,0
20240508,183200,104613630,2775,2775,2775,2775,0
20240508,183100,104613630,2775,2775,2775,2775,0
20240508,183000,104613630,2775,2775,2775,2775,0
20240508,182900,104613630,2775,2775,2775,2775,0
20240508,182800,104613630,2775,2775,2775,2775,0
20240508,182700,104613630,2775,2775,2775,2775,0
20240508,182600,104613630,2775,2775,2775,2775,0
20240508,182500,104613630,2775,2775,2775,2775,0
20240508,182400,104613630,2775,2775,2775,2775,0
20240508,182300,104613630,2775,2775,2775,2775,0
20240508,182200,104613630,2775,2775,2775,2775,0
20240508,182100,104613630,2775,2775,2775,2775,0
20240508,182000,104613630,2775,2775,2775,2775,0
20240508,181900,104613630,2775,2775,2775,2775,0
20240508,181800,104613630,2775,2775,2775,2775,0
20240508,181700,104613630,2775,2775,2775,2775,0
20240508,181600,104613630,2775,2775,2775,2775,0
20240508,181500,104613630,2775,2775,2775,2775,0
20240508,181400,104613630,2775,2775,2775,2775,0
20240508,181300,104613630,2775,2775,2775,2775,0
20240508,181200,104613630,2775,2775,2775,2775,0
20240508,181100,104613630,2775,2775,2775,2775,0
20240508,181000,104613630,2775,2775,2775,2775,0
20240508,180900,104613630,2775,2775,2775,2775,0
20240508,180800,104613630,2775,2775,2775,2775,0
20240508,180700,104613630,2775,2775,2775,2775,0
20240508,180600,104613630,2775,2775,2775,2775,0
20240508,180500,104613630,2775,2775,2775,2775,0
20240508,180400,104613630,2775,2775,2775,2775,1012
20240508,180300,104613630,2775,2775,2775,2775,0
20240508,180200,104613630,2775,2775,2775,2775,0
20240508,180100,104613630,2775,2775,2775,2775,0
20240508,180000,104613630,2775,2775,2775,2775,0
20240508,175900,104613630,2775,2775,2775,2775,0
20240508,175800,104613630,2775,2775,2775,2775,0
20240508,175700,104613630,2775,2775,2775,2775,0
20240508,175600,104613630,2775,2775,2775,2775,0
20240508,175500,104613630,2775,2775,2775,2775,0
20240508,175400,104613630,2775,2775,2775,2775,0
20240508,175300,104613630,2775,2775,2775,2775,0
20240508,175200,104613630,2775,2775,2775,2775,0
20240508,175100,104613630,2775,2775,2775,2775,0
20240508,175000,104613630,2775,2775,2775,2775,0
20240508,174900,104613630,2775,2775,2775,2775,0
20240508,174800,104613630,2775,2775,2775,2775,0
20240508,174700,104613630,2775,2775,2775,2775,0
20240508,174600,104613630,2775,2775,2775,2775,0
20240508,174500,104613630,2775,2775,2775,2775,0
20240508,174400,104613630,2775,2775,2775,2775,0
20240508,174300,104613630,2775,2775,2775,2775,0
20240508,174200,104613630,2775,2775,2775,2775,0
20240508,174100,104613630,2775,2775,2775,2775,0
20240508,174000,104613630,2775,2775,2775,2775,0
20240508,173900,104613630,2775,2775,2775,2775,0
20240508,173800,104613630,2775,2775,2775,2775,0
20240508,173700,104613630,2775,2775,2775,2775,0
20240508,173600,104613630,2775,2775,2775,2775,0
20240508,173500,104613630,2775,2775,2775,2775,0
20240508,173400,104613630,2775,2775,2775,2775,1012
20240508,173300,104613630,2775,2775,2775,2775,0
20240508,173200,104613630,2775,2775,2775,2775,0
20240508,173100,104613630,2775,2775,2775,2775,0
20240508,173000,104613630,2775,2775,2775,2775,0
20240508,172900,104613630,2775,2775,2775,2775,0
20240508,172800,104613630,2775,2775,2775,2775,0
20240508,172700,104613630,2775,2775,2775,2775,0
20240508,172600,104613630,2775,2775,2775,2775,0
20240508,172500,104613630,2775,2775,2775,2775,0
20240508,172400,104613630,2775,2775,2775,2775,0
20240508,172300,104613630,2775,2775,2775,2775,0
20240508,172200,104613630,2775,2775,2775,2775,0
20240508,172100,104613630,2775,2775,2775,2775,0
20240508,172000,104613630,2775,2775,2775,2775,0
20240508,171900,104613630,2775,2775,2775,2775,0
20240508,171800,104613630,2775,2775,2775,2775,0
20240508,171700,104613630,2775,2775,2775,2775,0
20240508,171600,104613630,2775,2775,2775,2775,0
20240508,171500,104613630,2775,2775,2775,2775,0
20240508,171400,104613630,2775,2775,2775,2775,0
20240508,171300,104613630,2775,2775,2775,2775,0
20240508,171200,104613630,2775,2775,2775,2775,0
20240508,171100,104613630,2775,2775,2775,2775,0
20240508,171000,104613630,2775,2775,2775,2775,0
20240508,170900,104613630,2775,2775,2775,2775,0
20240508,170800,104613630,2775,2775,2775,2775,0
20240508,170700,104613630,2775,2775,2775,2775,0
20240508,170600,104613630,2775,2775,2775,2775,0
20240508,170500,104613630,2775,2775,2775,2775,0
20240508,170400,104613630,2775,2775,2775,2775,1012
20240508,170300,104613630,2775,2775,2775,2775,0
20240508,170200,104613630,2775,2775,2775,2775,0
20240508,170100,104613630,2775,2775,2775,2775,0
20240508,170000,104613630,2775,2775,2775,2775,0
20240508,165900,104613630,2775,2775,2775,2775,0
20240508,165800,104613630,2775,2775,2775,2775,0
20240508,165700,104613630,2775,2775,2775,2775,0
20240508,165600,104613630,2775,2775,2775,2775,0
20240508,165500,104613630,2775,2775,2775,2775,0
20240508,165400,104613630,2775,2775,2775,2775,0
20240508,165300,104613630,2775,2775,2775,2775,0
20240508,165200,104613630,2775,2775,2775,2775,0
20240508,165100,104613630,2775,2775,2775,2775,0
20240508,165000,104613630,2775,2775,2775,2775,0
20240508,164900,104613630,2775,2775,2775,2775,0
20240508,164800,104613630,2775,2775,2775,2775,0
20240508,164700,104613630,2775,2775,2775,2775,0
20240508,164600,104613630,2775,2775,2775,2775,0
20240508,164500,104613630,2775,2775,2775,2775,0
20240508,164400,104613630,2775,2775,2775,2775,0
20240508,164300,104613630,2775,2775,2775,2775,0
20240508,164200,104613630,2775,2775,2775,2775,0
20240508,164100,104613630,2775,2775,2775,2775,0
20240508,164000,104613630,2775,2775,2775,2775,0
20240508,163900,104613630,2775,2775,2775,2775,0
20240508,163800,104613630,2775,2775,2775,2775,0
20240508,163700,104613630,2775,2775,2775,2775,0
20240508,163600,104613630,2775,2775,2775,2775,0
20240508,163500,104613630,2775,2775,2775,2775,0
20240508,163400,104613630,2775,2775,2775,2775,1012
20240508,163300,104613630,2775,2775,2775,2775,0
20240508,163200,104613630,2775,2775,2775,2775,0
20240508,163100,104613630,2775,2775,2775,2775,0
20240508,163000,104613630,2775,2775,2775,2775,0
20240508,162900,104613630,2775,2775,2775,2775,0
20240508,162800,104613630,2775,2775,2775,2775,0
20240508,162700,104613630,2775,2775,2775,2775,0
20240508,162600,104613630,2775,2775,2775,2775,0
20240508,162500,104613630,2775,2775,2775,2775,0
20240508,162400,104613630,2775,2775,2775,2775,0
20240508,162300,104613630,2775,2775,2775,2775,0
20240508,162200,104613630,2775,2775,2775,2775,0
20240508,162100,104613630,2775,2775,2775,2775,0
20240508,162000,104613630,2775,2775,2775,2775,0
20240508,161900,104613630,2775,2775,2775,2775,0
20240508,161800,104613630,2775,2775,2775,2775,0
20240508,161700,104613630,2775,2775,2775,2775,0
20240508,161600,104613630,2775,2775,2775,2775,0
20240508,161500,104613630,2775,2775,2775,2775,0
20240508,161400,104613630,2775,2775,2775,2775,0
20240508,161300,104613630,2775,2775,2775,2775,0
20240508,161200,104613630,2775,2775,2775,2775,0
20240508,161100,104613630,2775,2775,2775,2775,0
20240508,161000,104613630,2775,2775,2775,2775,0
20240508,160900,104613630,2775,2775,2775,2775,0
20240508,160800,104613630,2775,2775,2775,2775,0
20240508,160700,104613630,2775,2775,2775,2775,0
20240508,160600,104613630,2775,2775,2775,2775,0
20240508,160500,104613630,2775,2775,2775,2775,0
20240508,160400,104613630,2775,2775,2775,2775,1012
20240508,160300,104613630,2775,2775,2775,2775,0
20240508,160200,104613630,2775,2775,2775,2775,0
20240508,160100,104613630,2775,2775,2775,2775,0
20240508,160000,104613630,2775,2775,2775,2775,0
20240508,155900,104613630,2775,2775,2775,2775,0
20240508,155800,104613630,2775,2775,2775,2775,0
20240508,155700,104613630,2775,2775,2775,2775,0
20240508,155600,104613630,2775,2775,2775,2775,0
20240508,155500,104613630,2775,2775,2775,2775,0
20240508,155400,104613630,2775,2775,2775,2775,0
20240508,155300,104613630,2775,2775,2775,2775,0
20240508,155200,104613630,2775,2775,2775,2775,0
20240508,155100,104613630,2775,2775,2775,2775,0
20240508,155000,104613630,2775,2775,2775,2775,0
20240508,154900,104613630,2775,2775,2775,2775,0
20240508,154800,104613630,2775,2775,2775,2775,0
20240508,154700,104613630,2775,2775,2775,2775,0
20240508,154600,104613630,2775,2775,2775,2775,0
20240508,154500,104613630,2775,2775,2775,2775,0
20240508,154400,104613630,2775,2775,2775,2775,0
20240508,154300,104613630,2775,2775,2775,2775,0
20240508,154200,104613630,2775,2775,2775,2775,0
20240508,154100,104613630,2775,2775,2775,2775,0
20240508,154000,104613630,2775,2775,2775,2775,0
20240508,153900,104613630,2775,2775,2775,2775,0
20240508,153800,104613630,2775,2775,2775,2775,0
20240508,153700,104613630,2775,2775,2775,2775,0
20240508,153600,104613630,2775,2775,2775,2775,0
20240508,153500,104613630,2775,2775,2775,2775,0
20240508,153400,104613630,2775,2775,2775,2775,1012
20240508,153300,104613630,2775,2775,2775,2775,0
20240508,153200,104613630,2775,2775,2775,2775,0
20240508,153100,104613630,2775,2775,2775,2775,0
20240508,153000,104613630,2775,2775,2775,2775,1012
20240508,152900,101805330,2780,2780,2780,2780,0
20240508,152800,101805330,2780,2780,2780,2780,0
20240508,152700,101805330,2780,2780,2780,2780,0
20240508,152600,101805330,2780,2780,2780,2780,0
20240508,152500,101805330,2780,2780,2780,2780,0
20240508,152400,101805330,2780,2780,2780,2780,0
20240508,152300,101805330,2780,2780,2780,2780,0
20240508,152200,101805330,2780,2780,2780,2780,0
20240508,152100,101805330,2780,2780,2780,2780,0
20240508,152000,101805330,2780,2780,2780,2780,0
20240508,151900,101805330,2780,2770,2780,2770,1315
20240508,151800,98161755,2775,2775,2775,2775,200
20240508,151700,97606755,2775,2775,2775,2775,100
20240508,151600,97329255,2775,2770,2775,2770,427
20240508,151500,96146330,2770,2770,2770,2770,2
20240508,151400,96140790,2775,2775,2775,2775,0
20240508,151300,96140790,2775,2775,2775,2775,1
20240508,151200,96138015,2770,2770,2770,2770,1
20240508,151100,96135245,2775,2775,2775,2775,0
20240508,151000,96135245,2775,2770,2775,2770,1533
20240508,150900,91888530,2775,2775,2775,2775,566
20240508,150800,90317880,2770,2775,2775,2770,6
20240508,150700,90301255,2770,2770,2770,2770,0
20240508,150600,90301255,2770,2770,2770,2770,28
20240508,150500,90223695,2775,2775,2775,2775,180
20240508,150400,89724195,2775,2775,2775,2775,0
20240508,150300,89724195,2775,2775,2775,2775,0
20240508,150200,89724195,2775,2775,2775,2775,0
20240508,150100,89724195,2775,2775,2775,2775,0
20240508,150000,89724195,2775,2775,2775,2775,0
20240508,145900,89724195,2775,2775,2775,2775,0
20240508,145800,89724195,2775,2770,2775,2770,15
20240508,145700,89682575,2775,2775,2775,2775,0
20240508,145600,89682575,2775,2775,2775,2775,0
20240508,145500,89682575,2775,2775,2775,2775,0
20240508,145400,89682575,2775,2775,2775,2775,0
20240508,145300,89682575,2775,2775,2775,2775,0
20240508,145200,89682575,2775,2775,2775,2775,1
20240508,145100,89679800,2770,2770,2770,2770,30
20240508,145000,89596700,2770,2770,2770,2770,41
20240508,144900,89483130,2770,2770,2770,2770,0
20240508,144800,89483130,2770,2770,2770,2770,20
20240508,144700,89427730,2770,2770,2770,2770,10
20240508,144600,89400030,2770,2770,2770,2770,0
20240508,144500,89400030,2770,2770,2770,2770,0
20240508,144400,89400030,2770,2770,2770,2770,0
20240508,144300,89400030,2770,2770,2770,2770,0
20240508,144200,89400030,2770,2770,2770,2770,0
20240508,144100,89400030,2770,2770,2770,2770,0
20240508,144000,89400030,2770,2770,2770,2770,0
20240508,143900,89400030,2770,2770,2770,2770,0
20240508,143800,89400030,2770,2770,2770,2770,0
20240508,143700,89400030,2770,2770,2770,2770,0
20240508,143600,89400030,2770,2770,2770,2770,10
20240508,143500,89372330,2770,2770,2770,2770,0
20240508,143400,89372330,2770,2770,2770,2770,0
20240508,143300,89372330,2770,2770,2770,2770,0
20240508,143200,89372330,2770,2770,2770,2770,0
20240508,143100,89372330,2770,2770,2770,2770,0
20240508,143000,89372330,2770,2770,2770,2770,0
20240508,142900,89372330,2770,2770,2770,2770,111
20240508,142800,89064860,2770,2770,2770,2770,2
20240508,142700,89059320,2770,2770,2770,2770,16
20240508,142600,89015000,2765,2765,2765,2765,0
20240508,142500,89015000,2765,2765,2765,2765,11
20240508,142400,88984585,2770,2770,2770,2770,0
20240508,142300,88984585,2770,2770,2770,2770,0
20240508,142200,88984585,2770,2770,2770,2770,3
20240508,142100,88976275,2770,2770,2770,2770,0
20240508,142000,88976275,2770,2770,2770,2770,0
20240508,141900,88976275,2770,2770,2770,2770,0
20240508,141800,88976275,2770,2770,2770,2770,0
20240508,141700,88976275,2770,2770,2770,2770,0
20240508,141600,88976275,2770,2770,2770,2770,0
20240508,141500,88976275,2770,2770,2770,2770,0
20240508,141400,88976275,2770,2770,2770,2770,0
20240508,141300,88976275,2770,2770,2770,2770,2
20240508,141200,88970735,2770,2770,2770,2770,2
20240508,141100,88965195,2770,2770,2770,2770,0
20240508,141000,88965195,2770,2770,2770,2770,0
20240508,140900,88965195,2770,2765,2770,2765,259
20240508,140800,88248945,2770,2770,2770,2770,2
20240508,140700,88243405,2770,2775,2775,2770,858
20240508,140600,85866565,2775,2775,2775,2775,0
20240508,140500,85866565,2775,2775,2775,2775,0
20240508,140400,85866565,2775,2775,2775,2775,10
20240508,140300,85838815,2775,2775,2775,2775,0
20240508,140200,85838815,2775,2775,2775,2775,1
20240508,140100,85836040,2770,2770,2770,2770,0
20240508,140000,85836040,2770,2770,2770,2770,0
20240508,135900,85836040,2770,2770,2770,2770,0
20240508,135800,85836040,2770,2770,2770,2770,140
20240508,135700,85448240,2775,2775,2775,2775,0
20240508,135600,85448240,2775,2775,2775,2775,0
20240508,135500,85448240,2775,2775,2775,2775,1
20240508,135400,85445465,2770,2770,2770,2770,100
20240508,135300,85168465,2780,2780,2780,2780,0
20240508,135200,85168465,2780,2780,2780,2780,0
20240508,135100,85168465,2780,2780,2780,2780,0
20240508,135000,85168465,2780,2780,2780,2780,0
20240508,134900,85168465,2780,2780,2780,2780,0
20240508,134800,85168465,2780,2780,2780,2780,0
20240508,134700,85168465,2780,2780,2780,2780,91
20240508,134600,84915485,2765,2770,2770,2765,2000
20240508,134500,79383005,2770,2770,2780,2770,5166
20240508,134400,65066940,2770,2770,2770,2770,0
20240508,134300,65066940,2770,2770,2770,2770,0
20240508,134200,65066940,2770,2770,2770,2770,0
20240508,134100,65066940,2770,2770,2770,2770,0
20240508,134000,65066940,2770,2770,2770,2770,0
20240508,133900,65066940,2770,2770,2770,2770,28
20240508,133800,64989380,2770,2770,2770,2770,52
20240508,133700,64845340,2770,2770,2770,2770,0
20240508,133600,64845340,2770,2770,2770,2770,0
20240508,133500,64845340,2770,2770,2770,2770,0
20240508,133400,64845340,2770,2770,2770,2770,0
20240508,133300,64845340,2770,2770,2770,2770,0
20240508,133200,64845340,2770,2765,2770,2765,932
20240508,133100,62264375,2765,2765,2765,2765,0
20240508,133000,62264375,2765,2765,2765,2765,0
20240508,132900,62264375,2765,2765,2765,2765,0
20240508,132800,62264375,2765,2765,2765,2765,0
20240508,132700,62264375,2765,2765,2765,2765,0
20240508,132600,62264375,2765,2765,2765,2765,0
20240508,132500,62264375,2765,2755,2765,2750,208
20240508,132400,61691685,2765,2765,2765,2765,1
20240508,132300,61688920,2755,2755,2755,2755,0
20240508,132200,61688920,2755,2755,2755,2755,0
20240508,132100,61688920,2755,2760,2760,2755,36
20240508,132000,61589705,2760,2760,2760,2760,0
20240508,131900,61589705,2760,2760,2760,2760,0
20240508,131800,61589705,2760,2760,2760,2760,0
20240508,131700,61589705,2760,2760,2760,2760,0
20240508,131600,61589705,2760,2760,2760,2760,0
20240508,131500,61589705,2760,2760,2760,2760,0
20240508,131400,61589705,2760,2760,2760,2760,0
20240508,131300,61589705,2760,2760,2760,2760,0
20240508,131200,61589705,2760,2760,2760,2760,0
20240508,131100,61589705,2760,2760,2760,2760,0
20240508,131000,61589705,2760,2760,2760,2760,0
20240508,130900,61589705,2760,2760,2760,2760,0
20240508,130800,61589705,2760,2760,2760,2760,0
20240508,130700,61589705,2760,2760,2760,2760,50
20240508,130600,61451705,2760,2760,2760,2760,0
20240508,130500,61451705,2760,2760,2760,2760,0
20240508,130400,61451705,2760,2760,2760,2760,0
20240508,130300,61451705,2760,2760,2760,2760,0
20240508,130200,61451705,2760,2760,2760,2760,0
20240508,130100,61451705,2760,2760,2760,2760,0
20240508,130000,61451705,2760,2760,2760,2760,0
20240508,125900,61451705,2760,2760,2760,2760,0
20240508,125800,61451705,2760,2760,2760,2760,0
20240508,125700,61451705,2760,2760,2760,2760,0
20240508,125600,61451705,2760,2760,2760,2760,0
20240508,125500,61451705,2760,2760,2760,2760,0
20240508,125400,61451705,2760,2760,2760,2760,104
20240508,125300,61164665,2765,2765,2765,2765,0
20240508,125200,61164665,2765,2765,2765,2765,269
20240508,125100,60420880,2770,2770,2770,2770,0
20240508,125000,60420880,2770,2770,2770,2770,0
20240508,124900,60420880,2770,2770,2770,2770,100
20240508,124800,60143880,2770,2770,2770,2770,0
20240508,124700,60143880,2770,2770,2770,2770,1
20240508,124600,60141110,2770,2770,2770,2770,0
20240508,124500,60141110,2770,2770,2770,2770,0
20240508,124400,60141110,2770,2770,2770,2770,1
20240508,124300,60138340,2770,2770,2770,2770,0
20240508,124200,60138340,2770,2770,2770,2770,0
20240508,124100,60138340,2770,2755,2770,2755,1139
20240508,124000,57000020,2765,2765,2765,2765,0
20240508,123900,57000020,2765,2765,2765,2765,0
20240508,123800,57000020,2765,2765,2765,2765,0
20240508,123700,57000020,2765,2765,2765,2765,0
20240508,123600,57000020,2765,2765,2765,2765,0
20240508,123500,57000020,2765,2765,2765,2765,0
20240508,123400,57000020,2765,2765,2765,2765,11
20240508,123300,56969605,2770,2770,2770,2770,0
20240508,123200,56969605,2770,2770,2770,2770,0
20240508,123100,56969605,2770,2770,2770,2770,0
20240508,123000,56969605,2770,2765,2770,2765,324
20240508,122900,56073625,2765,2765,2765,2765,0
20240508,122800,56073625,2765,2765,2765,2765,0
20240508,122700,56073625,2765,2765,2765,2765,0
20240508,122600,56073625,2765,2765,2765,2765,0
20240508,122500,56073625,2765,2765,2765,2765,0
20240508,122400,56073625,2765,2765,2765,2765,0
20240508,122300,56073625,2765,2765,2765,2765,0
20240508,122200,56073625,2765,2765,2765,2765,0
20240508,122100,56073625,2765,2765,2765,2765,0
20240508,122000,56073625,2765,2765,2765,2765,0
20240508,121900,56073625,2765,2765,2765,2765,0
20240508,121800,56073625,2765,2765,2765,2765,0
20240508,121700,56073625,2765,2765,2765,2765,1
20240508,121600,56070860,2770,2770,2770,2770,0
20240508,121500,56070860,2770,2770,2770,2770,0
20240508,121400,56070860,2770,2770,2770,2770,0
20240508,121300,56070860,2770,2770,2770,2770,0
20240508,121200,56070860,2770,2770,2770,2770,0
20240508,121100,56070860,2770,2770,2770,2770,0
20240508,121000,56070860,2770,2770,2770,2770,0
20240508,120900,56070860,2770,2770,2770,2770,9
20240508,120800,56045930,2770,2770,2770,2770,0
20240508,120700,56045930,2770,2770,2770,2770,0
20240508,120600,56045930,2770,2755,2770,2755,60
20240508,120500,55880565,2755,2755,2755,2755,0
20240508,120400,55880565,2755,2755,2755,2755,13
20240508,120300,55844750,2750,2750,2750,2750,0
20240508,120200,55844750,2750,2750,2750,2750,0
20240508,120100,55844750,2750,2750,2750,2750,0
20240508,120000,55844750,2750,2750,2750,2750,0
20240508,115900,55844750,2750,2750,2750,2750,0
20240508,115800,55844750,2750,2750,2750,2750,0
20240508,115700,55844750,2750,2750,2750,2750,0
20240508,115600,55844750,2750,2750,2750,2750,0
20240508,115500,55844750,2750,2750,2750,2750,0
20240508,115400,55844750,2750,2750,2750,2750,0
20240508,115300,55844750,2750,2750,2750,2750,0
20240508,115200,55844750,2750,2750,2750,2750,0
20240508,115100,55844750,2750,2750,2750,2750,0
20240508,115000,55844750,2750,2750,2750,2750,0
20240508,114900,55844750,2750,2750,2750,2750,0
20240508,114800,55844750,2750,2750,2750,2750,0
20240508,114700,55844750,2750,2750,2750,2750,0
20240508,114600,55844750,2750,2750,2750,2750,0
20240508,114500,55844750,2750,2750,2750,2750,0
20240508,114400,55844750,2750,2750,2750,2750,0
20240508,114300,55844750,2750,2750,2750,2750,0
20240508,114200,55844750,2750,2750,2750,2750,0
20240508,114100,55844750,2750,2750,2750,2750,0
20240508,114000,55844750,2750,2750,2750,2750,0
20240508,113900,55844750,2750,2750,2750,2750,0
20240508,113800,55844750,2750,2750,2750,2750,72
20240508,113700,55646750,2770,2770,2770,2770,0
20240508,113600,55646750,2770,2760,2770,2750,1916
20240508,113500,50371120,2760,2760,2760,2760,0
20240508,113400,50371120,2760,2760,2760,2760,0
20240508,113300,50371120,2760,2760,2760,2760,0
20240508,113200,50371120,2760,2760,2760,2760,0
20240508,113100,50371120,2760,2760,2760,2760,0
20240508,113000,50371120,2760,2760,2760,2760,0
20240508,112900,50371120,2760,2760,2760,2760,0
20240508,112800,50371120,2760,2760,2760,2760,0
20240508,112700,50371120,2760,2760,2760,2760,0
20240508,112600,50371120,2760,2760,2760,2760,0
20240508,112500,50371120,2760,2760,2760,2760,0
20240508,112400,50371120,2760,2760,2760,2760,0
20240508,112300,50371120,2760,2760,2760,2760,0
20240508,112200,50371120,2760,2760,2760,2760,20
20240508,112100,50315920,2765,2765,2765,2765,0
20240508,112000,50315920,2765,2765,2765,2765,35
20240508,111900,50219145,2770,2770,2770,2770,0
20240508,111800,50219145,2770,2770,2770,2770,0
20240508,111700,50219145,2770,2770,2770,2770,0
20240508,111600,50219145,2770,2770,2770,2770,0
20240508,111500,50219145,2770,2770,2770,2770,0
20240508,111400,50219145,2770,2770,2770,2770,0
20240508,111300,50219145,2770,2770,2770,2770,0
20240508,111200,50219145,2770,2765,2770,2765,518
20240508,111100,48786785,2770,2770,2770,2770,0
20240508,111000,48786785,2770,2770,2770,2770,1
20240508,110900,48784015,2770,2770,2770,2770,44
20240508,110800,48662135,2770,2770,2770,2770,0
20240508,110700,48662135,2770,2770,2770,2770,0
20240508,110600,48662135,2770,2770,2770,2770,0
20240508,110500,48662135,2770,2770,2770,2770,0
20240508,110400,48662135,2770,2770,2770,2770,0
20240508,110300,48662135,2770,2770,2770,2770,10
20240508,110200,48634435,2770,2770,2770,2770,0
20240508,110100,48634435,2770,2770,2770,2770,0
20240508,110000,48634435,2770,2770,2770,2770,0
20240508,105900,48634435,2770,2770,2770,2770,2
20240508,105800,48628895,2770,2770,2770,2770,0
20240508,105700,48628895,2770,2770,2770,2770,0
20240508,105600,48628895,2770,2770,2770,2770,0
20240508,105500,48628895,2770,2770,2770,2770,1
20240508,105400,48626125,2765,2765,2765,2765,0
20240508,105300,48626125,2765,2765,2765,2765,0
20240508,105200,48626125,2765,2765,2765,2765,11
20240508,105100,48595710,2765,2765,2765,2765,0
20240508,105000,48595710,2765,2765,2765,2765,0
20240508,104900,48595710,2765,2765,2765,2765,0
20240508,104800,48595710,2765,2765,2765,2765,0
20240508,104700,48595710,2765,2765,2765,2765,0
20240508,104600,48595710,2765,2760,2765,2760,23
20240508,104500,48532170,2765,2765,2765,2765,0
20240508,104400,48532170,2765,2765,2765,2765,0
20240508,104300,48532170,2765,2765,2765,2765,0
20240508,104200,48532170,2765,2765,2765,2765,0
20240508,104100,48532170,2765,2765,2765,2765,0
20240508,104000,48532170,2765,2765,2765,2765,0
20240508,103900,48532170,2765,2765,2765,2765,0
20240508,103800,48532170,2765,2765,2765,2765,0
20240508,103700,48532170,2765,2760,2765,2760,32
20240508,103600,48443840,2765,2765,2765,2765,80
20240508,103500,48222640,2765,2765,2765,2765,0
20240508,103400,48222640,2765,2765,2765,2765,0
20240508,103300,48222640,2765,2765,2765,2765,0
20240508,103200,48222640,2765,2765,2765,2765,7
20240508,103100,48203285,2765,2765,2765,2765,7
20240508,103000,48183930,2770,2770,2770,2770,0
20240508,102900,48183930,2770,2770,2770,2770,0
20240508,102800,48183930,2770,2765,2770,2765,255
20240508,102700,47478750,2765,2765,2765,2765,101
20240508,102600,47199485,2765,2765,2765,2765,0
20240508,102500,47199485,2765,2765,2765,2765,0
20240508,102400,47199485,2765,2765,2765,2765,0
20240508,102300,47199485,2765,2765,2765,2765,0
20240508,102200,47199485,2765,2765,2765,2765,763
20240508,102100,45089790,2765,2765,2765,2765,17
20240508,102000,45042785,2765,2765,2765,2765,10
20240508,101900,45015135,2765,2765,2765,2765,100
20240508,101800,44738635,2765,2765,2765,2765,0
20240508,101700,44738635,2765,2760,2765,2760,1415
20240508,101600,40826165,2765,2760,2765,2750,3175
20240508,101500,32090945,2760,2760,2760,2760,0
20240508,101400,32090945,2760,2760,2760,2760,100
20240508,101300,31814945,2765,2765,2765,2765,0
20240508,101200,31814945,2765,2765,2765,2765,0
20240508,101100,31814945,2765,2765,2765,2765,0
20240508,101000,31814945,2765,2765,2765,2765,0
20240508,100900,31814945,2765,2765,2765,2765,0
20240508,100800,31814945,2765,2765,2765,2765,0
20240508,100700,31814945,2765,2765,2765,2765,0
20240508,100600,31814945,2765,2765,2765,2765,0
20240508,100500,31814945,2765,2765,2765,2765,2
20240508,100400,31809415,2765,2765,2765,2765,0
20240508,100300,31809415,2765,2765,2765,2765,0
20240508,100200,31809415,2765,2765,2765,2765,8
20240508,100100,31787295,2765,2765,2765,2765,44
20240508,100000,31665635,2765,2765,2765,2765,1
20240508,095900,31662870,2765,2765,2765,2765,0
20240508,095800,31662870,2765,2765,2765,2765,0
20240508,095700,31662870,2765,2765,2765,2765,10
20240508,095600,31635220,2765,2765,2765,2765,129
20240508,095500,31278535,2765,2750,2765,2750,851
20240508,095400,28938270,2750,2750,2750,2750,0
20240508,095300,28938270,2750,2755,2755,2750,400
20240508,095200,27837765,2755,2755,2755,2755,425
20240508,095100,26666890,2765,2765,2765,2765,0
20240508,095000,26666890,2765,2765,2765,2765,0
20240508,094900,26666890,2765,2765,2765,2765,0
20240508,094800,26666890,2765,2765,2765,2765,0
20240508,094700,26666890,2765,2765,2765,2765,0
20240508,094600,26666890,2765,2755,2765,2755,1050
20240508,094500,23773640,2760,2760,2760,2760,0
20240508,094400,23773640,2760,2760,2760,2760,0
20240508,094300,23773640,2760,2760,2760,2760,1401
20240508,094200,19906880,2765,2765,2765,2765,0
20240508,094100,19906880,2765,2765,2765,2765,0
20240508,094000,19906880,2765,2765,2765,2765,30
20240508,093900,19823930,2765,2760,2765,2760,2145
20240508,093800,13901505,2765,2765,2765,2765,96
20240508,093700,13636065,2765,2765,2765,2765,10
20240508,093600,13608415,2765,2765,2765,2765,9
20240508,093500,13583530,2765,2765,2765,2765,0
20240508,093400,13583530,2765,2765,2765,2765,110
20240508,093300,13279380,2765,2765,2765,2765,71
20240508,093200,13083065,2765,2765,2765,2765,0
20240508,093100,13083065,2765,2765,2765,2765,93
20240508,093000,12825920,2765,2765,2765,2765,0
20240508,092900,12825920,2765,2765,2765,2765,668
20240508,092800,10978900,2765,2765,2765,2765,0
20240508,092700,10978900,2765,2765,2765,2765,0
20240508,092600,10978900,2765,2765,2765,2765,54
20240508,092500,10829590,2765,2765,2765,2765,45
20240508,092400,10705165,2765,2765,2765,2765,62
20240508,092300,10533735,2765,2765,2765,2765,0
20240508,092200,10533735,2765,2765,2765,2765,919
20240508,092100,7992700,2765,2765,2765,2765,35
20240508,092000,7895925,2760,2760,2760,2760,0
20240508,091900,7895925,2760,2760,2760,2760,0
20240508,091800,7895925,2760,2760,2760,2760,0
20240508,091700,7895925,2760,2760,2760,2760,0
20240508,091600,7895925,2760,2760,2760,2760,0
20240508,091500,7895925,2760,2760,2760,2760,11
20240508,091400,7865565,2760,2760,2760,2760,0
20240508,091300,7865565,2760,2760,2760,2760,38
20240508,091200,7760685,2765,2765,2765,2765,0
20240508,091100,7760685,2765,2765,2765,2765,119
20240508,091000,7431650,2765,2765,2765,2765,0
20240508,090900,7431650,2765,2765,2765,2765,36
20240508,090800,7332110,2765,2765,2765,2765,0
20240508,090700,7332110,2765,2765,2765,2765,1
20240508,090600,7329345,2765,2765,2765,2765,10
20240508,090500,7301695,2770,2770,2770,2770,0
20240508,090400,7301695,2770,2770,2770,2770,0
20240508,090300,7301695,2770,2770,2770,2770,124
20240508,090200,6958215,2775,2765,2775,2765,1321
20240508,090100,3297860,2770,2760,2770,2760,20
20240508,090000,3242565,2775,2745,2775,2745,1181