KissMeData/080470/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195000,15909890,4655,4655,4655,4655,565
20240510,194900,15909890,4655,4655,4655,4655,0
20240510,194800,15909890,4655,4655,4655,4655,0
20240510,194700,15909890,4655,4655,4655,4655,0
20240510,194600,15909890,4655,4655,4655,4655,0
20240510,194500,15909890,4655,4655,4655,4655,0
20240510,194400,15909890,4655,4655,4655,4655,0
20240510,194300,15909890,4655,4655,4655,4655,0
20240510,194200,15909890,4655,4655,4655,4655,0
20240510,194100,15909890,4655,4655,4655,4655,0
20240510,194000,15909890,4655,4655,4655,4655,0
20240510,193900,15909890,4655,4655,4655,4655,0
20240510,193800,15909890,4655,4655,4655,4655,0
20240510,193700,15909890,4655,4655,4655,4655,0
20240510,193600,15909890,4655,4655,4655,4655,0
20240510,193500,15909890,4655,4655,4655,4655,0
20240510,193400,15909890,4655,4655,4655,4655,0
20240510,193300,15909890,4655,4655,4655,4655,0
20240510,193200,15909890,4655,4655,4655,4655,0
20240510,193100,15909890,4655,4655,4655,4655,0
20240510,193000,15909890,4655,4655,4655,4655,0
20240510,192900,15909890,4655,4655,4655,4655,0
20240510,192800,15909890,4655,4655,4655,4655,0
20240510,192700,15909890,4655,4655,4655,4655,0
20240510,192600,15909890,4655,4655,4655,4655,0
20240510,192500,15909890,4655,4655,4655,4655,0
20240510,192400,15909890,4655,4655,4655,4655,0
20240510,192300,15909890,4655,4655,4655,4655,0
20240510,192200,15909890,4655,4655,4655,4655,0
20240510,192100,15909890,4655,4655,4655,4655,0
20240510,192000,15909890,4655,4655,4655,4655,565
20240510,191900,15909890,4655,4655,4655,4655,0
20240510,191800,15909890,4655,4655,4655,4655,0
20240510,191700,15909890,4655,4655,4655,4655,0
20240510,191600,15909890,4655,4655,4655,4655,0
20240510,191500,15909890,4655,4655,4655,4655,0
20240510,191400,15909890,4655,4655,4655,4655,0
20240510,191300,15909890,4655,4655,4655,4655,0
20240510,191200,15909890,4655,4655,4655,4655,0
20240510,191100,15909890,4655,4655,4655,4655,0
20240510,191000,15909890,4655,4655,4655,4655,0
20240510,190900,15909890,4655,4655,4655,4655,0
20240510,190800,15909890,4655,4655,4655,4655,0
20240510,190700,15909890,4655,4655,4655,4655,0
20240510,190600,15909890,4655,4655,4655,4655,0
20240510,190500,15909890,4655,4655,4655,4655,0
20240510,190400,15909890,4655,4655,4655,4655,0
20240510,190300,15909890,4655,4655,4655,4655,0
20240510,190200,15909890,4655,4655,4655,4655,0
20240510,190100,15909890,4655,4655,4655,4655,0
20240510,190000,15909890,4655,4655,4655,4655,0
20240510,185900,15909890,4655,4655,4655,4655,0
20240510,185800,15909890,4655,4655,4655,4655,0
20240510,185700,15909890,4655,4655,4655,4655,0
20240510,185600,15909890,4655,4655,4655,4655,0
20240510,185500,15909890,4655,4655,4655,4655,0
20240510,185400,15909890,4655,4655,4655,4655,0
20240510,185300,15909890,4655,4655,4655,4655,0
20240510,185200,15909890,4655,4655,4655,4655,0
20240510,185100,15909890,4655,4655,4655,4655,0
20240510,185000,15909890,4655,4655,4655,4655,565
20240510,184900,15909890,4655,4655,4655,4655,0
20240510,184800,15909890,4655,4655,4655,4655,0
20240510,184700,15909890,4655,4655,4655,4655,0
20240510,184600,15909890,4655,4655,4655,4655,0
20240510,184500,15909890,4655,4655,4655,4655,0
20240510,184400,15909890,4655,4655,4655,4655,0
20240510,184300,15909890,4655,4655,4655,4655,0
20240510,184200,15909890,4655,4655,4655,4655,0
20240510,184100,15909890,4655,4655,4655,4655,0
20240510,184000,15909890,4655,4655,4655,4655,0
20240510,183900,15909890,4655,4655,4655,4655,0
20240510,183800,15909890,4655,4655,4655,4655,0
20240510,183700,15909890,4655,4655,4655,4655,0
20240510,183600,15909890,4655,4655,4655,4655,0
20240510,183500,15909890,4655,4655,4655,4655,0
20240510,183400,15909890,4655,4655,4655,4655,0
20240510,183300,15909890,4655,4655,4655,4655,0
20240510,183200,15909890,4655,4655,4655,4655,0
20240510,183100,15909890,4655,4655,4655,4655,0
20240510,183000,15909890,4655,4655,4655,4655,0
20240510,182900,15909890,4655,4655,4655,4655,0
20240510,182800,15909890,4655,4655,4655,4655,0
20240510,182700,15909890,4655,4655,4655,4655,0
20240510,182600,15909890,4655,4655,4655,4655,0
20240510,182500,15909890,4655,4655,4655,4655,0
20240510,182400,15909890,4655,4655,4655,4655,0
20240510,182300,15909890,4655,4655,4655,4655,0
20240510,182200,15909890,4655,4655,4655,4655,0
20240510,182100,15909890,4655,4655,4655,4655,0
20240510,182000,15909890,4655,4655,4655,4655,565
20240510,181900,15909890,4655,4655,4655,4655,0
20240510,181800,15909890,4655,4655,4655,4655,0
20240510,181700,15909890,4655,4655,4655,4655,0
20240510,181600,15909890,4655,4655,4655,4655,0
20240510,181500,15909890,4655,4655,4655,4655,0
20240510,181400,15909890,4655,4655,4655,4655,0
20240510,181300,15909890,4655,4655,4655,4655,0
20240510,181200,15909890,4655,4655,4655,4655,0
20240510,181100,15909890,4655,4655,4655,4655,0
20240510,181000,15909890,4655,4655,4655,4655,0
20240510,180900,15909890,4655,4655,4655,4655,0
20240510,180800,15909890,4655,4655,4655,4655,0
20240510,180700,15909890,4655,4655,4655,4655,0
20240510,180600,15909890,4655,4655,4655,4655,0
20240510,180500,15909890,4655,4655,4655,4655,0
20240510,180400,15909890,4655,4655,4655,4655,0
20240510,180300,15909890,4655,4655,4655,4655,0
20240510,180200,15909890,4655,4655,4655,4655,0
20240510,180100,15909890,4655,4655,4655,4655,0
20240510,180000,15909890,4655,4655,4655,4655,0
20240510,175900,15909890,4655,4655,4655,4655,0
20240510,175800,15909890,4655,4655,4655,4655,0
20240510,175700,15909890,4655,4655,4655,4655,0
20240510,175600,15909890,4655,4655,4655,4655,0
20240510,175500,15909890,4655,4655,4655,4655,0
20240510,175400,15909890,4655,4655,4655,4655,0
20240510,175300,15909890,4655,4655,4655,4655,0
20240510,175200,15909890,4655,4655,4655,4655,0
20240510,175100,15909890,4655,4655,4655,4655,0
20240510,175000,15909890,4655,4655,4655,4655,565
20240510,174900,15909890,4655,4655,4655,4655,0
20240510,174800,15909890,4655,4655,4655,4655,0
20240510,174700,15909890,4655,4655,4655,4655,0
20240510,174600,15909890,4655,4655,4655,4655,0
20240510,174500,15909890,4655,4655,4655,4655,0
20240510,174400,15909890,4655,4655,4655,4655,0
20240510,174300,15909890,4655,4655,4655,4655,0
20240510,174200,15909890,4655,4655,4655,4655,0
20240510,174100,15909890,4655,4655,4655,4655,0
20240510,174000,15909890,4655,4655,4655,4655,0
20240510,173900,15909890,4655,4655,4655,4655,0
20240510,173800,15909890,4655,4655,4655,4655,0
20240510,173700,15909890,4655,4655,4655,4655,0
20240510,173600,15909890,4655,4655,4655,4655,0
20240510,173500,15909890,4655,4655,4655,4655,0
20240510,173400,15909890,4655,4655,4655,4655,0
20240510,173300,15909890,4655,4655,4655,4655,0
20240510,173200,15909890,4655,4655,4655,4655,0
20240510,173100,15909890,4655,4655,4655,4655,0
20240510,173000,15909890,4655,4655,4655,4655,0
20240510,172900,15909890,4655,4655,4655,4655,0
20240510,172800,15909890,4655,4655,4655,4655,0
20240510,172700,15909890,4655,4655,4655,4655,0
20240510,172600,15909890,4655,4655,4655,4655,0
20240510,172500,15909890,4655,4655,4655,4655,0
20240510,172400,15909890,4655,4655,4655,4655,0
20240510,172300,15909890,4655,4655,4655,4655,0
20240510,172200,15909890,4655,4655,4655,4655,0
20240510,172100,15909890,4655,4655,4655,4655,0
20240510,172000,15909890,4655,4655,4655,4655,565
20240510,171900,15909890,4655,4655,4655,4655,0
20240510,171800,15909890,4655,4655,4655,4655,0
20240510,171700,15909890,4655,4655,4655,4655,0
20240510,171600,15909890,4655,4655,4655,4655,0
20240510,171500,15909890,4655,4655,4655,4655,0
20240510,171400,15909890,4655,4655,4655,4655,0
20240510,171300,15909890,4655,4655,4655,4655,0
20240510,171200,15909890,4655,4655,4655,4655,0
20240510,171100,15909890,4655,4655,4655,4655,0
20240510,171000,15909890,4655,4655,4655,4655,0
20240510,170900,15909890,4655,4655,4655,4655,0
20240510,170800,15909890,4655,4655,4655,4655,0
20240510,170700,15909890,4655,4655,4655,4655,0
20240510,170600,15909890,4655,4655,4655,4655,0
20240510,170500,15909890,4655,4655,4655,4655,0
20240510,170400,15909890,4655,4655,4655,4655,0
20240510,170300,15909890,4655,4655,4655,4655,0
20240510,170200,15909890,4655,4655,4655,4655,0
20240510,170100,15909890,4655,4655,4655,4655,0
20240510,170000,15909890,4655,4655,4655,4655,0
20240510,165900,15909890,4655,4655,4655,4655,0
20240510,165800,15909890,4655,4655,4655,4655,0
20240510,165700,15909890,4655,4655,4655,4655,0
20240510,165600,15909890,4655,4655,4655,4655,0
20240510,165500,15909890,4655,4655,4655,4655,0
20240510,165400,15909890,4655,4655,4655,4655,0
20240510,165300,15909890,4655,4655,4655,4655,0
20240510,165200,15909890,4655,4655,4655,4655,0
20240510,165100,15909890,4655,4655,4655,4655,0
20240510,165000,15909890,4655,4655,4655,4655,565
20240510,164900,15909890,4655,4655,4655,4655,0
20240510,164800,15909890,4655,4655,4655,4655,0
20240510,164700,15909890,4655,4655,4655,4655,0
20240510,164600,15909890,4655,4655,4655,4655,0
20240510,164500,15909890,4655,4655,4655,4655,0
20240510,164400,15909890,4655,4655,4655,4655,0
20240510,164300,15909890,4655,4655,4655,4655,0
20240510,164200,15909890,4655,4655,4655,4655,0
20240510,164100,15909890,4655,4655,4655,4655,0
20240510,164000,15909890,4655,4655,4655,4655,0
20240510,163900,15909890,4655,4655,4655,4655,0
20240510,163800,15909890,4655,4655,4655,4655,0
20240510,163700,15909890,4655,4655,4655,4655,0
20240510,163600,15909890,4655,4655,4655,4655,0
20240510,163500,15909890,4655,4655,4655,4655,0
20240510,163400,15909890,4655,4655,4655,4655,0
20240510,163300,15909890,4655,4655,4655,4655,0
20240510,163200,15909890,4655,4655,4655,4655,0
20240510,163100,15909890,4655,4655,4655,4655,0
20240510,163000,15909890,4655,4655,4655,4655,0
20240510,162900,15909890,4655,4655,4655,4655,0
20240510,162800,15909890,4655,4655,4655,4655,0
20240510,162700,15909890,4655,4655,4655,4655,0
20240510,162600,15909890,4655,4655,4655,4655,0
20240510,162500,15909890,4655,4655,4655,4655,0
20240510,162400,15909890,4655,4655,4655,4655,0
20240510,162300,15909890,4655,4655,4655,4655,0
20240510,162200,15909890,4655,4655,4655,4655,0
20240510,162100,15909890,4655,4655,4655,4655,0
20240510,162000,15909890,4655,4655,4655,4655,565
20240510,161900,15909890,4655,4655,4655,4655,0
20240510,161800,15909890,4655,4655,4655,4655,0
20240510,161700,15909890,4655,4655,4655,4655,0
20240510,161600,15909890,4655,4655,4655,4655,0
20240510,161500,15909890,4655,4655,4655,4655,0
20240510,161400,15909890,4655,4655,4655,4655,0
20240510,161300,15909890,4655,4655,4655,4655,0
20240510,161200,15909890,4655,4655,4655,4655,0
20240510,161100,15909890,4655,4655,4655,4655,0
20240510,161000,15909890,4655,4655,4655,4655,0
20240510,160900,15909890,4655,4655,4655,4655,0
20240510,160800,15909890,4655,4655,4655,4655,0
20240510,160700,15909890,4655,4655,4655,4655,0
20240510,160600,15909890,4655,4655,4655,4655,0
20240510,160500,15909890,4655,4655,4655,4655,0
20240510,160400,15909890,4655,4655,4655,4655,0
20240510,160300,15909890,4655,4655,4655,4655,0
20240510,160200,15909890,4655,4655,4655,4655,0
20240510,160100,15909890,4655,4655,4655,4655,0
20240510,160000,15909890,4655,4655,4655,4655,0
20240510,155900,15909890,4655,4655,4655,4655,0
20240510,155800,15909890,4655,4655,4655,4655,0
20240510,155700,15909890,4655,4655,4655,4655,0
20240510,155600,15909890,4655,4655,4655,4655,0
20240510,155500,15909890,4655,4655,4655,4655,0
20240510,155400,15909890,4655,4655,4655,4655,0
20240510,155300,15909890,4655,4655,4655,4655,0
20240510,155200,15909890,4655,4655,4655,4655,0
20240510,155100,15909890,4655,4655,4655,4655,0
20240510,155000,15909890,4655,4655,4655,4655,565
20240510,154900,15909890,4655,4655,4655,4655,0
20240510,154800,15909890,4655,4655,4655,4655,0
20240510,154700,15909890,4655,4655,4655,4655,0
20240510,154600,15909890,4655,4655,4655,4655,0
20240510,154500,15909890,4655,4655,4655,4655,0
20240510,154400,15909890,4655,4655,4655,4655,0
20240510,154300,15909890,4655,4655,4655,4655,0
20240510,154200,15909890,4655,4655,4655,4655,0
20240510,154100,15909890,4655,4655,4655,4655,0
20240510,154000,15909890,4655,4655,4655,4655,0
20240510,153900,15909890,4655,4655,4655,4655,0
20240510,153800,15909890,4655,4655,4655,4655,0
20240510,153700,15909890,4655,4655,4655,4655,0
20240510,153600,15909890,4655,4655,4655,4655,0
20240510,153500,15909890,4655,4655,4655,4655,0
20240510,153400,15909890,4655,4655,4655,4655,0
20240510,153300,15909890,4655,4655,4655,4655,0
20240510,153200,15909890,4655,4655,4655,4655,0
20240510,153100,15909890,4655,4655,4655,4655,0
20240510,153000,15909890,4655,4655,4655,4655,565
20240510,152900,13279815,4680,4680,4680,4680,0
20240510,152800,13279815,4680,4680,4680,4680,0
20240510,152700,13279815,4680,4680,4680,4680,0
20240510,152600,13279815,4680,4680,4680,4680,0
20240510,152500,13279815,4680,4680,4680,4680,0
20240510,152400,13279815,4680,4680,4680,4680,0
20240510,152300,13279815,4680,4680,4680,4680,0
20240510,152200,13279815,4680,4680,4680,4680,0
20240510,152100,13279815,4680,4680,4680,4680,0
20240510,152000,13279815,4680,4680,4680,4680,0
20240510,151900,13279815,4680,4680,4680,4680,0
20240510,151800,13279815,4680,4680,4680,4680,0
20240510,151700,13279815,4680,4680,4680,4680,0
20240510,151600,13279815,4680,4680,4680,4680,2
20240510,151500,13270455,4660,4660,4660,4660,0
20240510,151400,13270455,4660,4660,4660,4660,0
20240510,151300,13270455,4660,4660,4660,4660,0
20240510,151200,13270455,4660,4660,4660,4660,35
20240510,151100,13107355,4680,4680,4680,4680,0
20240510,151000,13107355,4680,4680,4680,4680,4
20240510,150900,13088635,4680,4680,4680,4680,0
20240510,150800,13088635,4680,4680,4680,4680,0
20240510,150700,13088635,4680,4680,4680,4680,0
20240510,150600,13088635,4680,4680,4680,4680,2
20240510,150500,13079275,4660,4660,4660,4660,0
20240510,150400,13079275,4660,4660,4660,4660,0
20240510,150300,13079275,4660,4660,4660,4660,0
20240510,150200,13079275,4660,4660,4660,4660,0
20240510,150100,13079275,4660,4660,4660,4660,0
20240510,150000,13079275,4660,4660,4660,4660,0
20240510,145900,13079275,4660,4660,4660,4660,0
20240510,145800,13079275,4660,4660,4660,4660,0
20240510,145700,13079275,4660,4660,4660,4660,0
20240510,145600,13079275,4660,4660,4660,4660,0
20240510,145500,13079275,4660,4660,4660,4660,0
20240510,145400,13079275,4660,4660,4660,4660,0
20240510,145300,13079275,4660,4660,4660,4660,0
20240510,145200,13079275,4660,4660,4660,4660,43
20240510,145100,12878895,4660,4660,4660,4660,0
20240510,145000,12878895,4660,4660,4660,4660,0
20240510,144900,12878895,4660,4660,4660,4660,0
20240510,144800,12878895,4660,4660,4660,4660,0
20240510,144700,12878895,4660,4660,4660,4660,0
20240510,144600,12878895,4660,4660,4660,4660,0
20240510,144500,12878895,4660,4660,4660,4660,0
20240510,144400,12878895,4660,4660,4660,4660,50
20240510,144300,12645895,4655,4655,4655,4655,0
20240510,144200,12645895,4655,4655,4655,4655,0
20240510,144100,12645895,4655,4655,4655,4655,0
20240510,144000,12645895,4655,4655,4655,4655,0
20240510,143900,12645895,4655,4655,4655,4655,0
20240510,143800,12645895,4655,4655,4655,4655,0
20240510,143700,12645895,4655,4655,4655,4655,0
20240510,143600,12645895,4655,4655,4655,4655,0
20240510,143500,12645895,4655,4655,4655,4655,0
20240510,143400,12645895,4655,4655,4655,4655,0
20240510,143300,12645895,4655,4655,4655,4655,0
20240510,143200,12645895,4655,4655,4655,4655,0
20240510,143100,12645895,4655,4655,4655,4655,0
20240510,143000,12645895,4655,4655,4655,4655,0
20240510,142900,12645895,4655,4655,4655,4655,0
20240510,142800,12645895,4655,4655,4655,4655,0
20240510,142700,12645895,4655,4655,4655,4655,0
20240510,142600,12645895,4655,4655,4655,4655,0
20240510,142500,12645895,4655,4655,4655,4655,0
20240510,142400,12645895,4655,4655,4655,4655,0
20240510,142300,12645895,4655,4655,4655,4655,0
20240510,142200,12645895,4655,4655,4655,4655,0
20240510,142100,12645895,4655,4655,4655,4655,0
20240510,142000,12645895,4655,4655,4655,4655,0
20240510,141900,12645895,4655,4655,4655,4655,0
20240510,141800,12645895,4655,4655,4655,4655,0
20240510,141700,12645895,4655,4655,4655,4655,0
20240510,141600,12645895,4655,4655,4655,4655,0
20240510,141500,12645895,4655,4655,4655,4655,0
20240510,141400,12645895,4655,4655,4655,4655,0
20240510,141300,12645895,4655,4655,4655,4655,0
20240510,141200,12645895,4655,4655,4655,4655,0
20240510,141100,12645895,4655,4655,4655,4655,0
20240510,141000,12645895,4655,4655,4655,4655,0
20240510,140900,12645895,4655,4655,4655,4655,0
20240510,140800,12645895,4655,4655,4655,4655,0
20240510,140700,12645895,4655,4655,4655,4655,0
20240510,140600,12645895,4655,4655,4655,4655,0
20240510,140500,12645895,4655,4655,4655,4655,0
20240510,140400,12645895,4655,4655,4655,4655,0
20240510,140300,12645895,4655,4655,4655,4655,0
20240510,140200,12645895,4655,4655,4655,4655,0
20240510,140100,12645895,4655,4655,4655,4655,0
20240510,140000,12645895,4655,4655,4655,4655,0
20240510,135900,12645895,4655,4655,4655,4655,0
20240510,135800,12645895,4655,4655,4655,4655,0
20240510,135700,12645895,4655,4655,4655,4655,0
20240510,135600,12645895,4655,4655,4655,4655,0
20240510,135500,12645895,4655,4655,4655,4655,0
20240510,135400,12645895,4655,4655,4655,4655,0
20240510,135300,12645895,4655,4655,4655,4655,0
20240510,135200,12645895,4655,4655,4655,4655,0
20240510,135100,12645895,4655,4655,4655,4655,0
20240510,135000,12645895,4655,4655,4655,4655,0
20240510,134900,12645895,4655,4655,4655,4655,0
20240510,134800,12645895,4655,4655,4655,4655,0
20240510,134700,12645895,4655,4655,4655,4655,0
20240510,134600,12645895,4655,4655,4655,4655,0
20240510,134500,12645895,4655,4655,4655,4655,0
20240510,134400,12645895,4655,4655,4655,4655,0
20240510,134300,12645895,4655,4655,4655,4655,0
20240510,134200,12645895,4655,4655,4655,4655,0
20240510,134100,12645895,4655,4655,4655,4655,0
20240510,134000,12645895,4655,4655,4655,4655,0
20240510,133900,12645895,4655,4655,4655,4655,0
20240510,133800,12645895,4655,4655,4655,4655,0
20240510,133700,12645895,4655,4655,4655,4655,0
20240510,133600,12645895,4655,4655,4655,4655,0
20240510,133500,12645895,4655,4660,4660,4655,91
20240510,133400,12222240,4655,4655,4655,4655,0
20240510,133300,12222240,4655,4655,4655,4655,0
20240510,133200,12222240,4655,4655,4655,4655,0
20240510,133100,12222240,4655,4655,4655,4655,0
20240510,133000,12222240,4655,4655,4655,4655,0
20240510,132900,12222240,4655,4655,4655,4655,0
20240510,132800,12222240,4655,4655,4655,4655,0
20240510,132700,12222240,4655,4655,4655,4655,0
20240510,132600,12222240,4655,4655,4655,4655,0
20240510,132500,12222240,4655,4655,4655,4655,0
20240510,132400,12222240,4655,4655,4655,4655,0
20240510,132300,12222240,4655,4655,4655,4655,0
20240510,132200,12222240,4655,4655,4655,4655,0
20240510,132100,12222240,4655,4655,4655,4655,0
20240510,132000,12222240,4655,4655,4655,4655,0
20240510,131900,12222240,4655,4655,4655,4655,0
20240510,131800,12222240,4655,4655,4655,4655,0
20240510,131700,12222240,4655,4655,4655,4655,0
20240510,131600,12222240,4655,4655,4655,4655,0
20240510,131500,12222240,4655,4655,4655,4655,0
20240510,131400,12222240,4655,4655,4655,4655,0
20240510,131300,12222240,4655,4655,4655,4655,0
20240510,131200,12222240,4655,4655,4655,4655,0
20240510,131100,12222240,4655,4655,4655,4655,0
20240510,131000,12222240,4655,4655,4655,4655,0
20240510,130900,12222240,4655,4655,4655,4655,0
20240510,130800,12222240,4655,4655,4655,4655,0
20240510,130700,12222240,4655,4655,4655,4655,0
20240510,130600,12222240,4655,4655,4655,4655,0
20240510,130500,12222240,4655,4655,4655,4655,0
20240510,130400,12222240,4655,4655,4655,4655,0
20240510,130300,12222240,4655,4655,4655,4655,0
20240510,130200,12222240,4655,4655,4655,4655,0
20240510,130100,12222240,4655,4655,4655,4655,0
20240510,130000,12222240,4655,4655,4655,4655,0
20240510,125900,12222240,4655,4655,4655,4655,0
20240510,125800,12222240,4655,4655,4655,4655,0
20240510,125700,12222240,4655,4655,4655,4655,0
20240510,125600,12222240,4655,4655,4655,4655,0
20240510,125500,12222240,4655,4655,4655,4655,0
20240510,125400,12222240,4655,4655,4655,4655,0
20240510,125300,12222240,4655,4655,4655,4655,0
20240510,125200,12222240,4655,4655,4655,4655,0
20240510,125100,12222240,4655,4655,4655,4655,0
20240510,125000,12222240,4655,4655,4655,4655,0
20240510,124900,12222240,4655,4655,4655,4655,0
20240510,124800,12222240,4655,4655,4655,4655,0
20240510,124700,12222240,4655,4655,4655,4655,0
20240510,124600,12222240,4655,4655,4655,4655,0
20240510,124500,12222240,4655,4655,4655,4655,0
20240510,124400,12222240,4655,4655,4655,4655,0
20240510,124300,12222240,4655,4655,4655,4655,0
20240510,124200,12222240,4655,4655,4655,4655,0
20240510,124100,12222240,4655,4655,4655,4655,0
20240510,124000,12222240,4655,4655,4655,4655,0
20240510,123900,12222240,4655,4655,4655,4655,0
20240510,123800,12222240,4655,4655,4655,4655,0
20240510,123700,12222240,4655,4655,4655,4655,0
20240510,123600,12222240,4655,4655,4655,4655,0
20240510,123500,12222240,4655,4655,4655,4655,0
20240510,123400,12222240,4655,4655,4655,4655,35
20240510,123300,12059315,4680,4680,4680,4680,0
20240510,123200,12059315,4680,4680,4680,4680,0
20240510,123100,12059315,4680,4680,4680,4680,0
20240510,123000,12059315,4680,4660,4680,4660,2
20240510,122900,12049975,4655,4655,4655,4655,0
20240510,122800,12049975,4655,4655,4655,4655,0
20240510,122700,12049975,4655,4655,4655,4655,0
20240510,122600,12049975,4655,4655,4655,4655,0
20240510,122500,12049975,4655,4655,4655,4655,0
20240510,122400,12049975,4655,4655,4655,4655,217
20240510,122300,11039840,4650,4650,4650,4650,0
20240510,122200,11039840,4650,4650,4650,4650,0
20240510,122100,11039840,4650,4650,4650,4650,0
20240510,122000,11039840,4650,4650,4650,4650,0
20240510,121900,11039840,4650,4650,4650,4650,0
20240510,121800,11039840,4650,4650,4650,4650,0
20240510,121700,11039840,4650,4650,4650,4650,0
20240510,121600,11039840,4650,4650,4650,4650,0
20240510,121500,11039840,4650,4650,4650,4650,0
20240510,121400,11039840,4650,4650,4650,4650,0
20240510,121300,11039840,4650,4650,4650,4650,0
20240510,121200,11039840,4650,4650,4650,4650,0
20240510,121100,11039840,4650,4650,4650,4650,0
20240510,121000,11039840,4650,4650,4650,4650,0
20240510,120900,11039840,4650,4650,4650,4650,0
20240510,120800,11039840,4650,4650,4650,4650,0
20240510,120700,11039840,4650,4650,4650,4650,0
20240510,120600,11039840,4650,4650,4650,4650,0
20240510,120500,11039840,4650,4650,4650,4650,0
20240510,120400,11039840,4650,4650,4650,4650,0
20240510,120300,11039840,4650,4650,4650,4650,0
20240510,120200,11039840,4650,4650,4650,4650,0
20240510,120100,11039840,4650,4650,4650,4650,0
20240510,120000,11039840,4650,4650,4650,4650,0
20240510,115900,11039840,4650,4650,4650,4650,0
20240510,115800,11039840,4650,4650,4650,4650,0
20240510,115700,11039840,4650,4650,4650,4650,0
20240510,115600,11039840,4650,4650,4650,4650,0
20240510,115500,11039840,4650,4650,4650,4650,0
20240510,115400,11039840,4650,4650,4650,4650,0
20240510,115300,11039840,4650,4650,4650,4650,0
20240510,115200,11039840,4650,4650,4650,4650,0
20240510,115100,11039840,4650,4650,4650,4650,0
20240510,115000,11039840,4650,4650,4650,4650,0
20240510,114900,11039840,4650,4650,4650,4650,101
20240510,114800,10570190,4650,4650,4650,4650,0
20240510,114700,10570190,4650,4650,4650,4650,0
20240510,114600,10570190,4650,4650,4650,4650,9
20240510,114500,10528340,4645,4645,4645,4645,0
20240510,114400,10528340,4645,4645,4645,4645,0
20240510,114300,10528340,4645,4645,4645,4645,0
20240510,114200,10528340,4645,4645,4645,4645,0
20240510,114100,10528340,4645,4645,4645,4645,0
20240510,114000,10528340,4645,4645,4645,4645,0
20240510,113900,10528340,4645,4645,4645,4645,0
20240510,113800,10528340,4645,4645,4645,4645,0
20240510,113700,10528340,4645,4645,4645,4645,0
20240510,113600,10528340,4645,4645,4645,4645,0
20240510,113500,10528340,4645,4645,4645,4645,0
20240510,113400,10528340,4645,4645,4645,4645,0
20240510,113300,10528340,4645,4645,4645,4645,0
20240510,113200,10528340,4645,4645,4645,4645,0
20240510,113100,10528340,4645,4645,4645,4645,0
20240510,113000,10528340,4645,4645,4645,4645,0
20240510,112900,10528340,4645,4645,4645,4645,0
20240510,112800,10528340,4645,4645,4645,4645,0
20240510,112700,10528340,4645,4645,4645,4645,0
20240510,112600,10528340,4645,4645,4645,4645,0
20240510,112500,10528340,4645,4645,4645,4645,0
20240510,112400,10528340,4645,4645,4645,4645,0
20240510,112300,10528340,4645,4645,4645,4645,0
20240510,112200,10528340,4645,4645,4645,4645,0
20240510,112100,10528340,4645,4645,4645,4645,0
20240510,112000,10528340,4645,4645,4645,4645,0
20240510,111900,10528340,4645,4645,4645,4645,0
20240510,111800,10528340,4645,4645,4645,4645,0
20240510,111700,10528340,4645,4645,4645,4645,0
20240510,111600,10528340,4645,4645,4645,4645,0
20240510,111500,10528340,4645,4645,4645,4645,0
20240510,111400,10528340,4645,4645,4645,4645,0
20240510,111300,10528340,4645,4645,4645,4645,0
20240510,111200,10528340,4645,4645,4645,4645,0
20240510,111100,10528340,4645,4645,4645,4645,0
20240510,111000,10528340,4645,4645,4645,4645,0
20240510,110900,10528340,4645,4645,4645,4645,0
20240510,110800,10528340,4645,4645,4645,4645,0
20240510,110700,10528340,4645,4645,4645,4645,182
20240510,110600,9682950,4645,4645,4645,4645,5
20240510,110500,9659725,4645,4645,4645,4645,44
20240510,110400,9455345,4645,4645,4645,4645,0
20240510,110300,9455345,4645,4645,4645,4645,0
20240510,110200,9455345,4645,4645,4645,4645,0
20240510,110100,9455345,4645,4645,4645,4645,0
20240510,110000,9455345,4645,4645,4645,4645,7
20240510,105900,9422830,4650,4650,4650,4650,2
20240510,105800,9413530,4650,4650,4650,4650,0
20240510,105700,9413530,4650,4650,4650,4650,0
20240510,105600,9413530,4650,4650,4650,4650,0
20240510,105500,9413530,4650,4650,4650,4650,0
20240510,105400,9413530,4650,4650,4650,4650,0
20240510,105300,9413530,4650,4650,4650,4650,0
20240510,105200,9413530,4650,4650,4650,4650,0
20240510,105100,9413530,4650,4650,4650,4650,0
20240510,105000,9413530,4650,4650,4650,4650,0
20240510,104900,9413530,4650,4650,4650,4650,0
20240510,104800,9413530,4650,4650,4650,4650,0
20240510,104700,9413530,4650,4650,4650,4650,0
20240510,104600,9413530,4650,4650,4650,4650,0
20240510,104500,9413530,4650,4650,4650,4650,0
20240510,104400,9413530,4650,4650,4650,4650,0
20240510,104300,9413530,4650,4650,4650,4650,0
20240510,104200,9413530,4650,4650,4650,4650,247
20240510,104100,8264980,4650,4650,4650,4650,0
20240510,104000,8264980,4650,4650,4650,4650,0
20240510,103900,8264980,4650,4650,4650,4650,0
20240510,103800,8264980,4650,4650,4650,4650,0
20240510,103700,8264980,4650,4650,4650,4650,0
20240510,103600,8264980,4650,4650,4650,4650,0
20240510,103500,8264980,4650,4650,4650,4650,0
20240510,103400,8264980,4650,4650,4650,4650,16
20240510,103300,8190580,4650,4650,4650,4650,0
20240510,103200,8190580,4650,4650,4650,4650,0
20240510,103100,8190580,4650,4650,4650,4650,0
20240510,103000,8190580,4650,4650,4650,4650,0
20240510,102900,8190580,4650,4650,4650,4650,0
20240510,102800,8190580,4650,4650,4650,4650,0
20240510,102700,8190580,4650,4650,4650,4650,0
20240510,102600,8190580,4650,4650,4650,4650,0
20240510,102500,8190580,4650,4650,4650,4650,0
20240510,102400,8190580,4650,4650,4650,4650,0
20240510,102300,8190580,4650,4650,4650,4650,0
20240510,102200,8190580,4650,4645,4650,4645,14
20240510,102100,8125545,4650,4650,4650,4650,936
20240510,102000,3773145,4650,4650,4650,4650,0
20240510,101900,3773145,4650,4650,4650,4650,0
20240510,101800,3773145,4650,4650,4650,4650,0
20240510,101700,3773145,4650,4650,4650,4650,0
20240510,101600,3773145,4650,4650,4650,4650,0
20240510,101500,3773145,4650,4650,4650,4650,0
20240510,101400,3773145,4650,4650,4650,4650,0
20240510,101300,3773145,4650,4650,4650,4650,0
20240510,101200,3773145,4650,4650,4650,4650,0
20240510,101100,3773145,4650,4650,4650,4650,0
20240510,101000,3773145,4650,4650,4650,4650,0
20240510,100900,3773145,4650,4650,4650,4650,0
20240510,100800,3773145,4650,4650,4650,4650,0
20240510,100700,3773145,4650,4650,4650,4650,0
20240510,100600,3773145,4650,4650,4650,4650,0
20240510,100500,3773145,4650,4650,4650,4650,0
20240510,100400,3773145,4650,4650,4650,4650,2
20240510,100300,3763845,4690,4690,4690,4690,0
20240510,100200,3763845,4690,4690,4690,4690,0
20240510,100100,3763845,4690,4690,4690,4690,0
20240510,100000,3763845,4690,4690,4690,4690,0
20240510,095900,3763845,4690,4690,4690,4690,0
20240510,095800,3763845,4690,4690,4690,4690,0
20240510,095700,3763845,4690,4690,4690,4690,0
20240510,095600,3763845,4690,4690,4690,4690,0
20240510,095500,3763845,4690,4690,4690,4690,0
20240510,095400,3763845,4690,4690,4690,4690,5
20240510,095300,3740395,4640,4640,4640,4640,0
20240510,095200,3740395,4640,4640,4640,4640,0
20240510,095100,3740395,4640,4640,4640,4640,0
20240510,095000,3740395,4640,4640,4640,4640,0
20240510,094900,3740395,4640,4640,4640,4640,0
20240510,094800,3740395,4640,4640,4640,4640,0
20240510,094700,3740395,4640,4640,4640,4640,2
20240510,094600,3731115,4640,4640,4640,4640,0
20240510,094500,3731115,4640,4640,4640,4640,5
20240510,094400,3707915,4635,4635,4635,4635,0
20240510,094300,3707915,4635,4635,4635,4635,0
20240510,094200,3707915,4635,4635,4635,4635,0
20240510,094100,3707915,4635,4635,4635,4635,0
20240510,094000,3707915,4635,4635,4635,4635,0
20240510,093900,3707915,4635,4640,4640,4635,27
20240510,093800,3582700,4635,4635,4635,4635,100
20240510,093700,3119200,4670,4670,4670,4670,0
20240510,093600,3119200,4670,4670,4670,4670,0
20240510,093500,3119200,4670,4675,4675,4670,106
20240510,093400,2623700,4675,4675,4675,4675,0
20240510,093300,2623700,4675,4675,4675,4675,0
20240510,093200,2623700,4675,4675,4675,4675,50
20240510,093100,2389950,4675,4675,4675,4675,0
20240510,093000,2389950,4675,4705,4705,4675,14
20240510,092900,2324470,4710,4710,4710,4710,0
20240510,092800,2324470,4710,4710,4710,4710,0
20240510,092700,2324470,4710,4710,4710,4710,0
20240510,092600,2324470,4710,4710,4710,4710,0
20240510,092500,2324470,4710,4710,4710,4710,0
20240510,092400,2324470,4710,4710,4710,4710,0
20240510,092300,2324470,4710,4710,4710,4710,0
20240510,092200,2324470,4710,4710,4710,4710,0
20240510,092100,2324470,4710,4710,4710,4710,0
20240510,092000,2324470,4710,4710,4710,4710,0
20240510,091900,2324470,4710,4710,4710,4710,5
20240510,091800,2300920,4715,4715,4715,4715,0
20240510,091700,2300920,4715,4715,4715,4715,0
20240510,091600,2300920,4715,4715,4715,4715,0
20240510,091500,2300920,4715,4715,4715,4715,0
20240510,091400,2300920,4715,4715,4715,4715,0
20240510,091300,2300920,4715,4715,4715,4715,0
20240510,091200,2300920,4715,4715,4715,4715,0
20240510,091100,2300920,4715,4715,4715,4715,0
20240510,091000,2300920,4715,4715,4715,4715,0
20240510,090900,2300920,4715,4715,4715,4715,0
20240510,090800,2300920,4715,4715,4715,4715,0
20240510,090700,2300920,4715,4715,4715,4715,0
20240510,090600,2300920,4715,4715,4715,4715,0
20240510,090500,2300920,4715,4715,4715,4715,0
20240510,090400,2300920,4715,4715,4715,4715,0
20240510,090300,2300920,4715,4715,4715,4715,0
20240510,090200,2300920,4715,4715,4715,4715,0
20240510,090100,2300920,4715,4715,4715,4715,0
20240510,090000,2300920,4715,4715,4715,4715,488