KissMeData/145270/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,202000,90002942,1007,1007,1007,1007,1224
20240508,201900,90002942,1007,1007,1007,1007,0
20240508,201800,90002942,1007,1007,1007,1007,0
20240508,201700,90002942,1007,1007,1007,1007,0
20240508,201600,90002942,1007,1007,1007,1007,0
20240508,201500,90002942,1007,1007,1007,1007,0
20240508,201400,90002942,1007,1007,1007,1007,0
20240508,201300,90002942,1007,1007,1007,1007,0
20240508,201200,90002942,1007,1007,1007,1007,0
20240508,201100,90002942,1007,1007,1007,1007,0
20240508,201000,90002942,1007,1007,1007,1007,0
20240508,200900,90002942,1007,1007,1007,1007,0
20240508,200800,90002942,1007,1007,1007,1007,0
20240508,200700,90002942,1007,1007,1007,1007,0
20240508,200600,90002942,1007,1007,1007,1007,0
20240508,200500,90002942,1007,1007,1007,1007,0
20240508,200400,90002942,1007,1007,1007,1007,0
20240508,200300,90002942,1007,1007,1007,1007,0
20240508,200200,90002942,1007,1007,1007,1007,0
20240508,200100,90002942,1007,1007,1007,1007,0
20240508,200000,90002942,1007,1007,1007,1007,0
20240508,195900,90002942,1007,1007,1007,1007,0
20240508,195800,90002942,1007,1007,1007,1007,0
20240508,195700,90002942,1007,1007,1007,1007,0
20240508,195600,90002942,1007,1007,1007,1007,0
20240508,195500,90002942,1007,1007,1007,1007,0
20240508,195400,90002942,1007,1007,1007,1007,0
20240508,195300,90002942,1007,1007,1007,1007,0
20240508,195200,90002942,1007,1007,1007,1007,0
20240508,195100,90002942,1007,1007,1007,1007,0
20240508,195000,90002942,1007,1007,1007,1007,1224
20240508,194900,90002942,1007,1007,1007,1007,0
20240508,194800,90002942,1007,1007,1007,1007,0
20240508,194700,90002942,1007,1007,1007,1007,0
20240508,194600,90002942,1007,1007,1007,1007,0
20240508,194500,90002942,1007,1007,1007,1007,0
20240508,194400,90002942,1007,1007,1007,1007,0
20240508,194300,90002942,1007,1007,1007,1007,0
20240508,194200,90002942,1007,1007,1007,1007,0
20240508,194100,90002942,1007,1007,1007,1007,0
20240508,194000,90002942,1007,1007,1007,1007,0
20240508,193900,90002942,1007,1007,1007,1007,0
20240508,193800,90002942,1007,1007,1007,1007,0
20240508,193700,90002942,1007,1007,1007,1007,0
20240508,193600,90002942,1007,1007,1007,1007,0
20240508,193500,90002942,1007,1007,1007,1007,0
20240508,193400,90002942,1007,1007,1007,1007,0
20240508,193300,90002942,1007,1007,1007,1007,0
20240508,193200,90002942,1007,1007,1007,1007,0
20240508,193100,90002942,1007,1007,1007,1007,0
20240508,193000,90002942,1007,1007,1007,1007,0
20240508,192900,90002942,1007,1007,1007,1007,0
20240508,192800,90002942,1007,1007,1007,1007,0
20240508,192700,90002942,1007,1007,1007,1007,0
20240508,192600,90002942,1007,1007,1007,1007,0
20240508,192500,90002942,1007,1007,1007,1007,0
20240508,192400,90002942,1007,1007,1007,1007,0
20240508,192300,90002942,1007,1007,1007,1007,0
20240508,192200,90002942,1007,1007,1007,1007,0
20240508,192100,90002942,1007,1007,1007,1007,0
20240508,192000,90002942,1007,1007,1007,1007,1224
20240508,191900,90002942,1007,1007,1007,1007,0
20240508,191800,90002942,1007,1007,1007,1007,0
20240508,191700,90002942,1007,1007,1007,1007,0
20240508,191600,90002942,1007,1007,1007,1007,0
20240508,191500,90002942,1007,1007,1007,1007,0
20240508,191400,90002942,1007,1007,1007,1007,0
20240508,191300,90002942,1007,1007,1007,1007,0
20240508,191200,90002942,1007,1007,1007,1007,0
20240508,191100,90002942,1007,1007,1007,1007,0
20240508,191000,90002942,1007,1007,1007,1007,0
20240508,190900,90002942,1007,1007,1007,1007,0
20240508,190800,90002942,1007,1007,1007,1007,0
20240508,190700,90002942,1007,1007,1007,1007,0
20240508,190600,90002942,1007,1007,1007,1007,0
20240508,190500,90002942,1007,1007,1007,1007,0
20240508,190400,90002942,1007,1007,1007,1007,0
20240508,190300,90002942,1007,1007,1007,1007,0
20240508,190200,90002942,1007,1007,1007,1007,0
20240508,190100,90002942,1007,1007,1007,1007,0
20240508,190000,90002942,1007,1007,1007,1007,0
20240508,185900,90002942,1007,1007,1007,1007,0
20240508,185800,90002942,1007,1007,1007,1007,0
20240508,185700,90002942,1007,1007,1007,1007,0
20240508,185600,90002942,1007,1007,1007,1007,0
20240508,185500,90002942,1007,1007,1007,1007,0
20240508,185400,90002942,1007,1007,1007,1007,0
20240508,185300,90002942,1007,1007,1007,1007,0
20240508,185200,90002942,1007,1007,1007,1007,0
20240508,185100,90002942,1007,1007,1007,1007,0
20240508,185000,90002942,1007,1007,1007,1007,1224
20240508,184900,90002942,1007,1007,1007,1007,0
20240508,184800,90002942,1007,1007,1007,1007,0
20240508,184700,90002942,1007,1007,1007,1007,0
20240508,184600,90002942,1007,1007,1007,1007,0
20240508,184500,90002942,1007,1007,1007,1007,0
20240508,184400,90002942,1007,1007,1007,1007,0
20240508,184300,90002942,1007,1007,1007,1007,0
20240508,184200,90002942,1007,1007,1007,1007,0
20240508,184100,90002942,1007,1007,1007,1007,0
20240508,184000,90002942,1007,1007,1007,1007,0
20240508,183900,90002942,1007,1007,1007,1007,0
20240508,183800,90002942,1007,1007,1007,1007,0
20240508,183700,90002942,1007,1007,1007,1007,0
20240508,183600,90002942,1007,1007,1007,1007,0
20240508,183500,90002942,1007,1007,1007,1007,0
20240508,183400,90002942,1007,1007,1007,1007,0
20240508,183300,90002942,1007,1007,1007,1007,0
20240508,183200,90002942,1007,1007,1007,1007,0
20240508,183100,90002942,1007,1007,1007,1007,0
20240508,183000,90002942,1007,1007,1007,1007,0
20240508,182900,90002942,1007,1007,1007,1007,0
20240508,182800,90002942,1007,1007,1007,1007,0
20240508,182700,90002942,1007,1007,1007,1007,0
20240508,182600,90002942,1007,1007,1007,1007,0
20240508,182500,90002942,1007,1007,1007,1007,0
20240508,182400,90002942,1007,1007,1007,1007,0
20240508,182300,90002942,1007,1007,1007,1007,0
20240508,182200,90002942,1007,1007,1007,1007,0
20240508,182100,90002942,1007,1007,1007,1007,0
20240508,182000,90002942,1007,1007,1007,1007,1224
20240508,181900,90002942,1007,1007,1007,1007,0
20240508,181800,90002942,1007,1007,1007,1007,0
20240508,181700,90002942,1007,1007,1007,1007,0
20240508,181600,90002942,1007,1007,1007,1007,0
20240508,181500,90002942,1007,1007,1007,1007,0
20240508,181400,90002942,1007,1007,1007,1007,0
20240508,181300,90002942,1007,1007,1007,1007,0
20240508,181200,90002942,1007,1007,1007,1007,0
20240508,181100,90002942,1007,1007,1007,1007,0
20240508,181000,90002942,1007,1007,1007,1007,0
20240508,180900,90002942,1007,1007,1007,1007,0
20240508,180800,90002942,1007,1007,1007,1007,0
20240508,180700,90002942,1007,1007,1007,1007,0
20240508,180600,90002942,1007,1007,1007,1007,0
20240508,180500,90002942,1007,1007,1007,1007,0
20240508,180400,90002942,1007,1007,1007,1007,0
20240508,180300,90002942,1007,1007,1007,1007,0
20240508,180200,90002942,1007,1007,1007,1007,0
20240508,180100,90002942,1007,1007,1007,1007,0
20240508,180000,90002942,1007,1007,1007,1007,0
20240508,175900,90002942,1007,1007,1007,1007,0
20240508,175800,90002942,1007,1007,1007,1007,0
20240508,175700,90002942,1007,1007,1007,1007,0
20240508,175600,90002942,1007,1007,1007,1007,0
20240508,175500,90002942,1007,1007,1007,1007,0
20240508,175400,90002942,1007,1007,1007,1007,0
20240508,175300,90002942,1007,1007,1007,1007,0
20240508,175200,90002942,1007,1007,1007,1007,0
20240508,175100,90002942,1007,1007,1007,1007,0
20240508,175000,90002942,1007,1007,1007,1007,1224
20240508,174900,90002942,1007,1007,1007,1007,0
20240508,174800,90002942,1007,1007,1007,1007,0
20240508,174700,90002942,1007,1007,1007,1007,0
20240508,174600,90002942,1007,1007,1007,1007,0
20240508,174500,90002942,1007,1007,1007,1007,0
20240508,174400,90002942,1007,1007,1007,1007,0
20240508,174300,90002942,1007,1007,1007,1007,0
20240508,174200,90002942,1007,1007,1007,1007,0
20240508,174100,90002942,1007,1007,1007,1007,0
20240508,174000,90002942,1007,1007,1007,1007,0
20240508,173900,90002942,1007,1007,1007,1007,0
20240508,173800,90002942,1007,1007,1007,1007,0
20240508,173700,90002942,1007,1007,1007,1007,0
20240508,173600,90002942,1007,1007,1007,1007,0
20240508,173500,90002942,1007,1007,1007,1007,0
20240508,173400,90002942,1007,1007,1007,1007,0
20240508,173300,90002942,1007,1007,1007,1007,0
20240508,173200,90002942,1007,1007,1007,1007,0
20240508,173100,90002942,1007,1007,1007,1007,0
20240508,173000,90002942,1007,1007,1007,1007,0
20240508,172900,90002942,1007,1007,1007,1007,0
20240508,172800,90002942,1007,1007,1007,1007,0
20240508,172700,90002942,1007,1007,1007,1007,0
20240508,172600,90002942,1007,1007,1007,1007,0
20240508,172500,90002942,1007,1007,1007,1007,0
20240508,172400,90002942,1007,1007,1007,1007,0
20240508,172300,90002942,1007,1007,1007,1007,0
20240508,172200,90002942,1007,1007,1007,1007,0
20240508,172100,90002942,1007,1007,1007,1007,0
20240508,172000,90002942,1007,1007,1007,1007,1224
20240508,171900,90002942,1007,1007,1007,1007,0
20240508,171800,90002942,1007,1007,1007,1007,0
20240508,171700,90002942,1007,1007,1007,1007,0
20240508,171600,90002942,1007,1007,1007,1007,0
20240508,171500,90002942,1007,1007,1007,1007,0
20240508,171400,90002942,1007,1007,1007,1007,0
20240508,171300,90002942,1007,1007,1007,1007,0
20240508,171200,90002942,1007,1007,1007,1007,0
20240508,171100,90002942,1007,1007,1007,1007,0
20240508,171000,90002942,1007,1007,1007,1007,0
20240508,170900,90002942,1007,1007,1007,1007,0
20240508,170800,90002942,1007,1007,1007,1007,0
20240508,170700,90002942,1007,1007,1007,1007,0
20240508,170600,90002942,1007,1007,1007,1007,0
20240508,170500,90002942,1007,1007,1007,1007,0
20240508,170400,90002942,1007,1007,1007,1007,0
20240508,170300,90002942,1007,1007,1007,1007,0
20240508,170200,90002942,1007,1007,1007,1007,0
20240508,170100,90002942,1007,1007,1007,1007,0
20240508,170000,90002942,1007,1007,1007,1007,0
20240508,165900,90002942,1007,1007,1007,1007,0
20240508,165800,90002942,1007,1007,1007,1007,0
20240508,165700,90002942,1007,1007,1007,1007,0
20240508,165600,90002942,1007,1007,1007,1007,0
20240508,165500,90002942,1007,1007,1007,1007,0
20240508,165400,90002942,1007,1007,1007,1007,0
20240508,165300,90002942,1007,1007,1007,1007,0
20240508,165200,90002942,1007,1007,1007,1007,0
20240508,165100,90002942,1007,1007,1007,1007,0
20240508,165000,90002942,1007,1007,1007,1007,1224
20240508,164900,90002942,1007,1007,1007,1007,0
20240508,164800,90002942,1007,1007,1007,1007,0
20240508,164700,90002942,1007,1007,1007,1007,0
20240508,164600,90002942,1007,1007,1007,1007,0
20240508,164500,90002942,1007,1007,1007,1007,0
20240508,164400,90002942,1007,1007,1007,1007,0
20240508,164300,90002942,1007,1007,1007,1007,0
20240508,164200,90002942,1007,1007,1007,1007,0
20240508,164100,90002942,1007,1007,1007,1007,0
20240508,164000,90002942,1007,1007,1007,1007,0
20240508,163900,90002942,1007,1007,1007,1007,0
20240508,163800,90002942,1007,1007,1007,1007,0
20240508,163700,90002942,1007,1007,1007,1007,0
20240508,163600,90002942,1007,1007,1007,1007,0
20240508,163500,90002942,1007,1007,1007,1007,0
20240508,163400,90002942,1007,1007,1007,1007,0
20240508,163300,90002942,1007,1007,1007,1007,0
20240508,163200,90002942,1007,1007,1007,1007,0
20240508,163100,90002942,1007,1007,1007,1007,0
20240508,163000,90002942,1007,1007,1007,1007,0
20240508,162900,90002942,1007,1007,1007,1007,0
20240508,162800,90002942,1007,1007,1007,1007,0
20240508,162700,90002942,1007,1007,1007,1007,0
20240508,162600,90002942,1007,1007,1007,1007,0
20240508,162500,90002942,1007,1007,1007,1007,0
20240508,162400,90002942,1007,1007,1007,1007,0
20240508,162300,90002942,1007,1007,1007,1007,0
20240508,162200,90002942,1007,1007,1007,1007,0
20240508,162100,90002942,1007,1007,1007,1007,0
20240508,162000,90002942,1007,1007,1007,1007,1224
20240508,161900,90002942,1007,1007,1007,1007,0
20240508,161800,90002942,1007,1007,1007,1007,0
20240508,161700,90002942,1007,1007,1007,1007,0
20240508,161600,90002942,1007,1007,1007,1007,0
20240508,161500,90002942,1007,1007,1007,1007,0
20240508,161400,90002942,1007,1007,1007,1007,0
20240508,161300,90002942,1007,1007,1007,1007,0
20240508,161200,90002942,1007,1007,1007,1007,0
20240508,161100,90002942,1007,1007,1007,1007,0
20240508,161000,90002942,1007,1007,1007,1007,0
20240508,160900,90002942,1007,1007,1007,1007,0
20240508,160800,90002942,1007,1007,1007,1007,0
20240508,160700,90002942,1007,1007,1007,1007,0
20240508,160600,90002942,1007,1007,1007,1007,0
20240508,160500,90002942,1007,1007,1007,1007,0
20240508,160400,90002942,1007,1007,1007,1007,0
20240508,160300,90002942,1007,1007,1007,1007,0
20240508,160200,90002942,1007,1007,1007,1007,0
20240508,160100,90002942,1007,1007,1007,1007,0
20240508,160000,90002942,1007,1007,1007,1007,0
20240508,155900,90002942,1007,1007,1007,1007,0
20240508,155800,90002942,1007,1007,1007,1007,0
20240508,155700,90002942,1007,1007,1007,1007,0
20240508,155600,90002942,1007,1007,1007,1007,0
20240508,155500,90002942,1007,1007,1007,1007,0
20240508,155400,90002942,1007,1007,1007,1007,0
20240508,155300,90002942,1007,1007,1007,1007,0
20240508,155200,90002942,1007,1007,1007,1007,0
20240508,155100,90002942,1007,1007,1007,1007,0
20240508,155000,90002942,1007,1007,1007,1007,1224
20240508,154900,90002942,1007,1007,1007,1007,0
20240508,154800,90002942,1007,1007,1007,1007,0
20240508,154700,90002942,1007,1007,1007,1007,0
20240508,154600,90002942,1007,1007,1007,1007,0
20240508,154500,90002942,1007,1007,1007,1007,0
20240508,154400,90002942,1007,1007,1007,1007,0
20240508,154300,90002942,1007,1007,1007,1007,0
20240508,154200,90002942,1007,1007,1007,1007,0
20240508,154100,90002942,1007,1007,1007,1007,0
20240508,154000,90002942,1007,1007,1007,1007,0
20240508,153900,90002942,1007,1007,1007,1007,0
20240508,153800,90002942,1007,1007,1007,1007,0
20240508,153700,90002942,1007,1007,1007,1007,0
20240508,153600,90002942,1007,1007,1007,1007,0
20240508,153500,90002942,1007,1007,1007,1007,0
20240508,153400,90002942,1007,1007,1007,1007,0
20240508,153300,90002942,1007,1007,1007,1007,0
20240508,153200,90002942,1007,1007,1007,1007,0
20240508,153100,90002942,1007,1007,1007,1007,0
20240508,153000,90002942,1007,1007,1007,1007,1224
20240508,152900,88770374,1006,1006,1006,1006,0
20240508,152800,88770374,1006,1006,1006,1006,0
20240508,152700,88770374,1006,1006,1006,1006,0
20240508,152600,88770374,1006,1006,1006,1006,0
20240508,152500,88770374,1006,1006,1006,1006,0
20240508,152400,88770374,1006,1006,1006,1006,0
20240508,152300,88770374,1006,1006,1006,1006,0
20240508,152200,88770374,1006,1006,1006,1006,0
20240508,152100,88770374,1006,1006,1006,1006,0
20240508,152000,88770374,1006,1006,1006,1006,0
20240508,151900,88770374,1006,1006,1006,1006,72
20240508,151800,88697942,1007,1007,1007,1007,1
20240508,151700,88696935,1007,1007,1007,1007,6
20240508,151600,88690893,1007,1007,1007,1007,673
20240508,151500,88013182,1008,1008,1008,1008,0
20240508,151400,88013182,1008,1008,1008,1008,1
20240508,151300,88012174,1008,1008,1008,1008,0
20240508,151200,88012174,1008,1008,1008,1008,1
20240508,151100,88011166,1007,1007,1007,1007,1000
20240508,151000,87004166,1007,1007,1007,1007,71
20240508,150900,86932669,1008,1008,1008,1008,8
20240508,150800,86924605,1008,1008,1008,1008,2
20240508,150700,86922589,1008,1008,1008,1008,10
20240508,150600,86912509,1006,1006,1006,1006,0
20240508,150500,86912509,1006,1006,1006,1006,0
20240508,150400,86912509,1006,1006,1006,1006,1540
20240508,150300,85363269,1007,1007,1007,1007,835
20240508,150200,84522424,1007,1007,1007,1007,0
20240508,150100,84522424,1007,1007,1007,1007,13
20240508,150000,84509333,1008,1008,1008,1008,3
20240508,145900,84506309,1008,1008,1008,1008,2
20240508,145800,84504293,1007,1007,1007,1007,443
20240508,145700,84058192,1008,1008,1008,1008,300
20240508,145600,83755792,1007,1007,1007,1007,0
20240508,145500,83755792,1007,1007,1007,1007,0
20240508,145400,83755792,1007,1007,1007,1007,0
20240508,145300,83755792,1007,1007,1007,1007,800
20240508,145200,82950192,1007,1008,1008,1007,101
20240508,145100,82848385,1008,1008,1008,1008,0
20240508,145000,82848385,1008,1008,1008,1008,3
20240508,144900,82845361,1008,1008,1008,1008,1
20240508,144800,82844353,1008,1008,1008,1008,0
20240508,144700,82844353,1008,1008,1008,1008,0
20240508,144600,82844353,1008,1008,1008,1008,0
20240508,144500,82844353,1008,1008,1008,1008,0
20240508,144400,82844353,1008,1008,1008,1008,0
20240508,144300,82844353,1008,1008,1008,1008,0
20240508,144200,82844353,1008,1008,1008,1008,2
20240508,144100,82842337,1007,1007,1007,1007,0
20240508,144000,82842337,1007,1007,1007,1007,0
20240508,143900,82842337,1007,1007,1007,1007,0
20240508,143800,82842337,1007,1007,1007,1007,304
20240508,143700,82536209,1007,1007,1007,1007,0
20240508,143600,82536209,1007,1007,1007,1007,0
20240508,143500,82536209,1007,1007,1007,1007,686
20240508,143400,81845407,1007,1007,1008,1007,36
20240508,143300,81809154,1007,1008,1008,1007,287
20240508,143200,81520144,1007,1007,1007,1007,1082
20240508,143100,80430570,1007,1007,1007,1007,418
20240508,143000,80009644,1007,1007,1007,1007,500
20240508,142900,79506144,1007,1007,1007,1007,48
20240508,142800,79457808,1007,1007,1007,1007,1552
20240508,142700,77894944,1007,1007,1007,1007,0
20240508,142600,77894944,1007,1007,1007,1007,0
20240508,142500,77894944,1007,1007,1007,1007,0
20240508,142400,77894944,1007,1007,1007,1007,0
20240508,142300,77894944,1007,1007,1007,1007,10
20240508,142200,77884874,1007,1007,1007,1007,0
20240508,142100,77884874,1007,1007,1007,1007,93
20240508,142000,77791223,1008,1008,1008,1008,4
20240508,141900,77787191,1007,1007,1007,1007,0
20240508,141800,77787191,1007,1007,1007,1007,2000
20240508,141700,75773191,1007,1007,1007,1007,202
20240508,141600,75569777,1007,1008,1008,1007,603
20240508,141500,74962551,1007,1007,1007,1007,1097
20240508,141400,73857872,1008,1008,1008,1008,0
20240508,141300,73857872,1008,1008,1008,1008,0
20240508,141200,73857872,1008,1008,1008,1008,1
20240508,141100,73856864,1007,1007,1007,1007,0
20240508,141000,73856864,1007,1007,1007,1007,3
20240508,140900,73853843,1006,1007,1007,1006,1800
20240508,140800,72042243,1008,1008,1008,1008,0
20240508,140700,72042243,1008,1007,1008,1007,101
20240508,140600,71940535,1008,1008,1008,1008,0
20240508,140500,71940535,1008,1008,1008,1008,0
20240508,140400,71940535,1008,1008,1008,1008,0
20240508,140300,71940535,1008,1008,1008,1008,0
20240508,140200,71940535,1008,1008,1008,1008,0
20240508,140100,71940535,1008,1008,1008,1008,0
20240508,140000,71940535,1008,1008,1008,1008,0
20240508,135900,71940535,1008,1008,1008,1008,0
20240508,135800,71940535,1008,1008,1008,1008,0
20240508,135700,71940535,1008,1008,1008,1008,0
20240508,135600,71940535,1008,1008,1008,1008,0
20240508,135500,71940535,1008,1008,1008,1008,0
20240508,135400,71940535,1008,1008,1008,1008,0
20240508,135300,71940535,1008,1008,1008,1008,0
20240508,135200,71940535,1008,1008,1008,1008,0
20240508,135100,71940535,1008,1008,1008,1008,0
20240508,135000,71940535,1008,1008,1008,1008,0
20240508,134900,71940535,1008,1008,1008,1008,0
20240508,134800,71940535,1008,1008,1008,1008,0
20240508,134700,71940535,1008,1008,1008,1008,0
20240508,134600,71940535,1008,1008,1008,1008,0
20240508,134500,71940535,1008,1008,1008,1008,0
20240508,134400,71940535,1008,1008,1008,1008,0
20240508,134300,71940535,1008,1008,1008,1008,0
20240508,134200,71940535,1008,1008,1008,1008,0
20240508,134100,71940535,1008,1008,1008,1008,0
20240508,134000,71940535,1008,1008,1008,1008,4
20240508,133900,71936503,1008,1008,1008,1008,3
20240508,133800,71933479,1008,1008,1008,1008,0
20240508,133700,71933479,1008,1008,1008,1008,0
20240508,133600,71933479,1008,1006,1008,1006,100
20240508,133500,71832871,1006,1006,1006,1006,200
20240508,133400,71631671,1006,1006,1006,1006,200
20240508,133300,71430471,1006,1006,1006,1006,0
20240508,133200,71430471,1006,1006,1006,1006,0
20240508,133100,71430471,1006,1006,1006,1006,0
20240508,133000,71430471,1006,1006,1006,1006,0
20240508,132900,71430471,1006,1006,1006,1006,1
20240508,132800,71429465,1006,1006,1006,1006,0
20240508,132700,71429465,1006,1006,1006,1006,0
20240508,132600,71429465,1006,1006,1006,1006,0
20240508,132500,71429465,1006,1006,1006,1006,0
20240508,132400,71429465,1006,1005,1006,1005,237
20240508,132300,71191142,1005,1005,1005,1005,99
20240508,132200,71091647,1006,1006,1006,1006,0
20240508,132100,71091647,1006,1006,1006,1006,0
20240508,132000,71091647,1006,1006,1006,1006,0
20240508,131900,71091647,1006,1006,1006,1006,0
20240508,131800,71091647,1006,1006,1006,1006,869
20240508,131700,70217433,1006,1006,1006,1006,0
20240508,131600,70217433,1006,1006,1006,1006,0
20240508,131500,70217433,1006,1006,1006,1006,0
20240508,131400,70217433,1006,1006,1006,1006,0
20240508,131300,70217433,1006,1006,1006,1006,0
20240508,131200,70217433,1006,1006,1006,1006,0
20240508,131100,70217433,1006,1006,1006,1006,50
20240508,131000,70167133,1004,1004,1004,1004,0
20240508,130900,70167133,1004,1005,1005,1004,10000
20240508,130800,60120832,1005,1005,1005,1005,0
20240508,130700,60120832,1005,1006,1006,1005,235
20240508,130600,59884557,1006,1006,1006,1006,1
20240508,130500,59883551,1006,1006,1006,1006,0
20240508,130400,59883551,1006,1006,1006,1006,0
20240508,130300,59883551,1006,1006,1006,1006,0
20240508,130200,59883551,1006,1006,1006,1006,1
20240508,130100,59882545,1006,1006,1006,1006,10
20240508,130000,59872485,1006,1006,1006,1006,1
20240508,125900,59871479,1006,1006,1006,1006,0
20240508,125800,59871479,1006,1006,1006,1006,0
20240508,125700,59871479,1006,1006,1006,1006,2
20240508,125600,59869467,1006,1006,1006,1006,1
20240508,125500,59868461,1006,1006,1006,1006,0
20240508,125400,59868461,1006,1006,1006,1006,0
20240508,125300,59868461,1006,1006,1006,1006,0
20240508,125200,59868461,1006,1006,1006,1006,0
20240508,125100,59868461,1006,1006,1006,1006,0
20240508,125000,59868461,1006,1006,1006,1006,2
20240508,124900,59866449,1003,1004,1004,1003,190
20240508,124800,59675859,1004,1004,1004,1004,21
20240508,124700,59654775,1004,1004,1004,1004,840
20240508,124600,58811415,1006,1006,1006,1006,0
20240508,124500,58811415,1006,1006,1006,1006,91
20240508,124400,58719869,1004,1004,1004,1004,0
20240508,124300,58719869,1004,1004,1004,1004,0
20240508,124200,58719869,1004,1004,1004,1004,2
20240508,124100,58717861,1006,1006,1006,1006,1
20240508,124000,58716855,1002,1002,1002,1002,0
20240508,123900,58716855,1002,1006,1006,1002,10001
20240508,123800,48691675,1006,1006,1006,1006,0
20240508,123700,48691675,1006,1006,1006,1006,1305
20240508,123600,47378845,1002,1002,1002,1002,0
20240508,123500,47378845,1002,1002,1002,1002,0
20240508,123400,47378845,1002,1002,1002,1002,0
20240508,123300,47378845,1002,1002,1002,1002,0
20240508,123200,47378845,1002,1002,1002,1002,0
20240508,123100,47378845,1002,1002,1002,1002,0
20240508,123000,47378845,1002,1002,1002,1002,0
20240508,122900,47378845,1002,1002,1002,1002,0
20240508,122800,47378845,1002,1002,1002,1002,0
20240508,122700,47378845,1002,1006,1006,1002,20000
20240508,122600,27305892,1006,1006,1006,1006,0
20240508,122500,27305892,1006,1006,1006,1006,6
20240508,122400,27299856,1006,1006,1006,1006,0
20240508,122300,27299856,1006,1006,1006,1006,0
20240508,122200,27299856,1006,1006,1006,1006,271
20240508,122100,27027230,1006,1008,1008,1006,9729
20240508,122000,17230087,1009,1009,1009,1009,1
20240508,121900,17229078,1009,1009,1009,1009,0
20240508,121800,17229078,1009,1009,1009,1009,0
20240508,121700,17229078,1009,1009,1009,1009,0
20240508,121600,17229078,1009,1009,1009,1009,1
20240508,121500,17228069,1009,1009,1009,1009,0
20240508,121400,17228069,1009,1009,1009,1009,0
20240508,121300,17228069,1009,1009,1009,1009,0
20240508,121200,17228069,1009,1009,1009,1009,3
20240508,121100,17225042,1008,1008,1008,1008,0
20240508,121000,17225042,1008,1008,1008,1008,0
20240508,120900,17225042,1008,1008,1008,1008,800
20240508,120800,16418642,1009,1009,1009,1009,0
20240508,120700,16418642,1009,1009,1009,1009,0
20240508,120600,16418642,1009,1009,1009,1009,1
20240508,120500,16417633,1009,1009,1009,1009,0
20240508,120400,16417633,1009,1009,1009,1009,0
20240508,120300,16417633,1009,1009,1009,1009,0
20240508,120200,16417633,1009,1009,1009,1009,2
20240508,120100,16415615,1009,1009,1009,1009,17
20240508,120000,16398462,1009,1009,1009,1009,11
20240508,115900,16387363,1009,1009,1009,1009,0
20240508,115800,16387363,1009,1009,1009,1009,0
20240508,115700,16387363,1009,1009,1009,1009,0
20240508,115600,16387363,1009,1009,1009,1009,340
20240508,115500,16044303,1009,1009,1009,1009,370
20240508,115400,15670973,1009,1009,1009,1009,0
20240508,115300,15670973,1009,1009,1009,1009,5
20240508,115200,15665928,1009,1009,1009,1009,1
20240508,115100,15664919,1009,1009,1009,1009,0
20240508,115000,15664919,1009,1009,1009,1009,0
20240508,114900,15664919,1009,1009,1009,1009,0
20240508,114800,15664919,1009,1009,1009,1009,0
20240508,114700,15664919,1009,1009,1009,1009,0
20240508,114600,15664919,1009,1009,1009,1009,1
20240508,114500,15663910,1009,1009,1009,1009,0
20240508,114400,15663910,1009,1009,1009,1009,0
20240508,114300,15663910,1009,1009,1009,1009,0
20240508,114200,15663910,1009,1009,1009,1009,0
20240508,114100,15663910,1009,1009,1009,1009,3
20240508,114000,15660883,1009,1009,1009,1009,0
20240508,113900,15660883,1009,1009,1009,1009,0
20240508,113800,15660883,1009,1009,1009,1009,0
20240508,113700,15660883,1009,1009,1009,1009,0
20240508,113600,15660883,1009,1009,1009,1009,0
20240508,113500,15660883,1009,1009,1009,1009,0
20240508,113400,15660883,1009,1009,1009,1009,0
20240508,113300,15660883,1009,1009,1009,1009,0
20240508,113200,15660883,1009,1009,1009,1009,1
20240508,113100,15659874,1008,1008,1008,1008,100
20240508,113000,15559074,1009,1009,1009,1009,0
20240508,112900,15559074,1009,1009,1009,1009,0
20240508,112800,15559074,1009,1009,1009,1009,0
20240508,112700,15559074,1009,1009,1009,1009,0
20240508,112600,15559074,1009,1009,1009,1009,0
20240508,112500,15559074,1009,1009,1009,1009,0
20240508,112400,15559074,1009,1009,1009,1009,0
20240508,112300,15559074,1009,1009,1009,1009,0
20240508,112200,15559074,1009,1009,1009,1009,1000
20240508,112100,14550074,1009,1009,1009,1009,0
20240508,112000,14550074,1009,1009,1009,1009,0
20240508,111900,14550074,1009,1009,1009,1009,0
20240508,111800,14550074,1009,1009,1009,1009,0
20240508,111700,14550074,1009,1009,1009,1009,1
20240508,111600,14549065,1009,1009,1009,1009,0
20240508,111500,14549065,1009,1009,1009,1009,0
20240508,111400,14549065,1009,1009,1009,1009,0
20240508,111300,14549065,1009,1009,1009,1009,0
20240508,111200,14549065,1009,1009,1009,1009,0
20240508,111100,14549065,1009,1009,1009,1009,0
20240508,111000,14549065,1009,1009,1009,1009,0
20240508,110900,14549065,1009,1009,1009,1009,5
20240508,110800,14544020,1009,1009,1009,1009,0
20240508,110700,14544020,1009,1009,1009,1009,2
20240508,110600,14542002,1009,1009,1009,1009,0
20240508,110500,14542002,1009,1009,1009,1009,1
20240508,110400,14540993,1009,1009,1009,1009,0
20240508,110300,14540993,1009,1009,1009,1009,0
20240508,110200,14540993,1009,1009,1009,1009,1
20240508,110100,14539984,1008,1008,1008,1008,38
20240508,110000,14501680,1009,1009,1009,1009,0
20240508,105900,14501680,1009,1009,1009,1009,0
20240508,105800,14501680,1009,1009,1009,1009,0
20240508,105700,14501680,1009,1009,1009,1009,0
20240508,105600,14501680,1009,1009,1009,1009,0
20240508,105500,14501680,1009,1009,1009,1009,0
20240508,105400,14501680,1009,1009,1009,1009,0
20240508,105300,14501680,1009,1009,1009,1009,0
20240508,105200,14501680,1009,1009,1009,1009,0
20240508,105100,14501680,1009,1009,1009,1009,2
20240508,105000,14499662,1009,1009,1009,1009,0
20240508,104900,14499662,1009,1009,1009,1009,0
20240508,104800,14499662,1009,1008,1009,1008,3
20240508,104700,14496637,1009,1009,1009,1009,20
20240508,104600,14476457,1009,1009,1009,1009,0
20240508,104500,14476457,1009,1009,1009,1009,12
20240508,104400,14464349,1009,1009,1009,1009,1
20240508,104300,14463340,1009,1009,1009,1009,1
20240508,104200,14462331,1009,1009,1009,1009,1
20240508,104100,14461322,1009,1009,1009,1009,0
20240508,104000,14461322,1009,1009,1009,1009,0
20240508,103900,14461322,1009,1009,1009,1009,1
20240508,103800,14460313,1009,1009,1009,1009,0
20240508,103700,14460313,1009,1009,1009,1009,7
20240508,103600,14453250,1009,1009,1009,1009,0
20240508,103500,14453250,1009,1009,1009,1009,0
20240508,103400,14453250,1009,1009,1009,1009,954
20240508,103300,13490664,1009,1009,1009,1009,0
20240508,103200,13490664,1009,1009,1009,1009,2
20240508,103100,13488646,1009,1009,1009,1009,1
20240508,103000,13487637,1008,1008,1008,1008,0
20240508,102900,13487637,1008,1008,1008,1008,0
20240508,102800,13487637,1008,1008,1008,1008,0
20240508,102700,13487637,1008,1008,1008,1008,0
20240508,102600,13487637,1008,1008,1008,1008,987
20240508,102500,12492741,1008,1008,1008,1008,0
20240508,102400,12492741,1008,1008,1008,1008,0
20240508,102300,12492741,1008,1008,1008,1008,0
20240508,102200,12492741,1008,1008,1008,1008,0
20240508,102100,12492741,1008,1008,1008,1008,2
20240508,102000,12490725,1007,1007,1007,1007,426
20240508,101900,12061743,1008,1008,1008,1008,0
20240508,101800,12061743,1008,1008,1008,1008,0
20240508,101700,12061743,1008,1008,1008,1008,0
20240508,101600,12061743,1008,1008,1008,1008,10
20240508,101500,12051663,1008,1008,1008,1008,1
20240508,101400,12050655,1008,1008,1008,1008,0
20240508,101300,12050655,1008,1008,1008,1008,0
20240508,101200,12050655,1008,1008,1008,1008,0
20240508,101100,12050655,1008,1008,1008,1008,329
20240508,101000,11719023,1008,1008,1008,1008,0
20240508,100900,11719023,1008,1008,1008,1008,10
20240508,100800,11708943,1008,1008,1008,1008,861
20240508,100700,10841055,1009,1009,1009,1009,1
20240508,100600,10840046,1009,1009,1009,1009,0
20240508,100500,10840046,1009,1009,1009,1009,1
20240508,100400,10839037,1009,1009,1009,1009,13
20240508,100300,10825920,1009,1009,1009,1009,20
20240508,100200,10805740,1009,1009,1009,1009,0
20240508,100100,10805740,1009,1009,1009,1009,0
20240508,100000,10805740,1009,1009,1009,1009,0
20240508,095900,10805740,1009,1009,1009,1009,0
20240508,095800,10805740,1009,1009,1009,1009,0
20240508,095700,10805740,1009,1009,1009,1009,0
20240508,095600,10805740,1009,1009,1009,1009,0
20240508,095500,10805740,1009,1009,1009,1009,4
20240508,095400,10801704,1009,1009,1009,1009,1
20240508,095300,10800695,1008,1008,1008,1008,4344
20240508,095200,6421943,1008,1008,1008,1008,0
20240508,095100,6421943,1008,1008,1008,1008,0
20240508,095000,6421943,1008,1008,1008,1008,0
20240508,094900,6421943,1008,1008,1008,1008,5
20240508,094800,6416903,1010,1010,1010,1010,10
20240508,094700,6406803,1009,1009,1009,1009,2
20240508,094600,6404785,1009,1010,1010,1009,105
20240508,094500,6298835,1010,1010,1010,1010,10
20240508,094400,6288735,1008,1008,1008,1008,0
20240508,094300,6288735,1008,1010,1010,1008,562
20240508,094200,5722237,1010,1008,1010,1008,2301
20240508,094100,3402827,1010,1010,1010,1010,2
20240508,094000,3400807,1009,1009,1009,1009,11
20240508,093900,3389708,1009,1009,1009,1009,12
20240508,093800,3377600,1010,1010,1010,1010,3
20240508,093700,3374570,1010,1010,1010,1010,29
20240508,093600,3345280,1010,1010,1010,1010,3
20240508,093500,3342250,1008,1008,1008,1008,0
20240508,093400,3342250,1008,1008,1008,1008,0
20240508,093300,3342250,1008,1008,1008,1008,0
20240508,093200,3342250,1008,1008,1008,1008,21
20240508,093100,3321082,1008,1008,1008,1008,0
20240508,093000,3321082,1008,1010,1010,1008,2
20240508,092900,3319064,1009,1009,1009,1009,0
20240508,092800,3319064,1009,1009,1009,1009,0
20240508,092700,3319064,1009,1009,1009,1009,0
20240508,092600,3319064,1009,1009,1009,1009,0
20240508,092500,3319064,1009,1007,1009,1007,543
20240508,092400,2771913,1006,1006,1006,1006,6
20240508,092300,2765877,1007,1007,1007,1007,2
20240508,092200,2763863,1007,1007,1007,1007,7
20240508,092100,2756814,1007,1007,1007,1007,2
20240508,092000,2754800,1004,1004,1004,1004,0
20240508,091900,2754800,1004,1004,1004,1004,0
20240508,091800,2754800,1004,1004,1004,1004,0
20240508,091700,2754800,1004,1004,1004,1004,0
20240508,091600,2754800,1004,1004,1004,1004,0
20240508,091500,2754800,1004,1004,1004,1004,0
20240508,091400,2754800,1004,1004,1004,1004,18
20240508,091300,2736728,1003,1003,1003,1003,0
20240508,091200,2736728,1003,1003,1003,1003,0
20240508,091100,2736728,1003,1007,1007,1003,1628
20240508,091000,1099677,1009,1009,1009,1009,449
20240508,090900,646636,1010,1010,1010,1010,2
20240508,090800,644616,1010,1010,1010,1010,5
20240508,090700,639566,1010,1010,1010,1010,0
20240508,090600,639566,1010,1010,1010,1010,1
20240508,090500,638556,1010,1010,1010,1010,3
20240508,090400,635526,1011,1011,1011,1011,0
20240508,090300,635526,1011,1011,1011,1011,0
20240508,090200,635526,1011,1011,1011,1011,0
20240508,090100,635526,1011,1011,1011,1011,16
20240508,090000,619350,1012,1007,1012,1007,615