KissMeData/019010/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,190300,74993570,2050,2050,2050,2050,1717
20240508,190200,74993570,2050,2050,2050,2050,0
20240508,190100,74993570,2050,2050,2050,2050,0
20240508,190000,74993570,2050,2050,2050,2050,0
20240508,185900,74993570,2050,2050,2050,2050,0
20240508,185800,74993570,2050,2050,2050,2050,0
20240508,185700,74993570,2050,2050,2050,2050,0
20240508,185600,74993570,2050,2050,2050,2050,0
20240508,185500,74993570,2050,2050,2050,2050,0
20240508,185400,74993570,2050,2050,2050,2050,0
20240508,185300,74993570,2050,2050,2050,2050,0
20240508,185200,74993570,2050,2050,2050,2050,0
20240508,185100,74993570,2050,2050,2050,2050,0
20240508,185000,74993570,2050,2050,2050,2050,0
20240508,184900,74993570,2050,2050,2050,2050,0
20240508,184800,74993570,2050,2050,2050,2050,0
20240508,184700,74993570,2050,2050,2050,2050,0
20240508,184600,74993570,2050,2050,2050,2050,0
20240508,184500,74993570,2050,2050,2050,2050,0
20240508,184400,74993570,2050,2050,2050,2050,0
20240508,184300,74993570,2050,2050,2050,2050,0
20240508,184200,74993570,2050,2050,2050,2050,0
20240508,184100,74993570,2050,2050,2050,2050,0
20240508,184000,74993570,2050,2050,2050,2050,0
20240508,183900,74993570,2050,2050,2050,2050,0
20240508,183800,74993570,2050,2050,2050,2050,0
20240508,183700,74993570,2050,2050,2050,2050,0
20240508,183600,74993570,2050,2050,2050,2050,0
20240508,183500,74993570,2050,2050,2050,2050,0
20240508,183400,74993570,2050,2050,2050,2050,0
20240508,183300,74993570,2050,2050,2050,2050,1717
20240508,183200,74993570,2050,2050,2050,2050,0
20240508,183100,74993570,2050,2050,2050,2050,0
20240508,183000,74993570,2050,2050,2050,2050,0
20240508,182900,74993570,2050,2050,2050,2050,0
20240508,182800,74993570,2050,2050,2050,2050,0
20240508,182700,74993570,2050,2050,2050,2050,0
20240508,182600,74993570,2050,2050,2050,2050,0
20240508,182500,74993570,2050,2050,2050,2050,0
20240508,182400,74993570,2050,2050,2050,2050,0
20240508,182300,74993570,2050,2050,2050,2050,0
20240508,182200,74993570,2050,2050,2050,2050,0
20240508,182100,74993570,2050,2050,2050,2050,0
20240508,182000,74993570,2050,2050,2050,2050,0
20240508,181900,74993570,2050,2050,2050,2050,0
20240508,181800,74993570,2050,2050,2050,2050,0
20240508,181700,74993570,2050,2050,2050,2050,0
20240508,181600,74993570,2050,2050,2050,2050,0
20240508,181500,74993570,2050,2050,2050,2050,0
20240508,181400,74993570,2050,2050,2050,2050,0
20240508,181300,74993570,2050,2050,2050,2050,0
20240508,181200,74993570,2050,2050,2050,2050,0
20240508,181100,74993570,2050,2050,2050,2050,0
20240508,181000,74993570,2050,2050,2050,2050,0
20240508,180900,74993570,2050,2050,2050,2050,0
20240508,180800,74993570,2050,2050,2050,2050,0
20240508,180700,74993570,2050,2050,2050,2050,0
20240508,180600,74993570,2050,2050,2050,2050,0
20240508,180500,74993570,2050,2050,2050,2050,0
20240508,180400,74993570,2050,2050,2050,2050,0
20240508,180300,74993570,2050,2050,2050,2050,1717
20240508,180200,74993570,2050,2050,2050,2050,0
20240508,180100,74993570,2050,2050,2050,2050,0
20240508,180000,74993570,2050,2050,2050,2050,0
20240508,175900,74993570,2050,2050,2050,2050,0
20240508,175800,74993570,2050,2050,2050,2050,0
20240508,175700,74993570,2050,2050,2050,2050,0
20240508,175600,74993570,2050,2050,2050,2050,0
20240508,175500,74993570,2050,2050,2050,2050,0
20240508,175400,74993570,2050,2050,2050,2050,0
20240508,175300,74993570,2050,2050,2050,2050,0
20240508,175200,74993570,2050,2050,2050,2050,0
20240508,175100,74993570,2050,2050,2050,2050,0
20240508,175000,74993570,2050,2050,2050,2050,0
20240508,174900,74993570,2050,2050,2050,2050,0
20240508,174800,74993570,2050,2050,2050,2050,0
20240508,174700,74993570,2050,2050,2050,2050,0
20240508,174600,74993570,2050,2050,2050,2050,0
20240508,174500,74993570,2050,2050,2050,2050,0
20240508,174400,74993570,2050,2050,2050,2050,0
20240508,174300,74993570,2050,2050,2050,2050,0
20240508,174200,74993570,2050,2050,2050,2050,0
20240508,174100,74993570,2050,2050,2050,2050,0
20240508,174000,74993570,2050,2050,2050,2050,0
20240508,173900,74993570,2050,2050,2050,2050,0
20240508,173800,74993570,2050,2050,2050,2050,0
20240508,173700,74993570,2050,2050,2050,2050,0
20240508,173600,74993570,2050,2050,2050,2050,0
20240508,173500,74993570,2050,2050,2050,2050,0
20240508,173400,74993570,2050,2050,2050,2050,0
20240508,173300,74993570,2050,2050,2050,2050,1717
20240508,173200,74993570,2050,2050,2050,2050,0
20240508,173100,74993570,2050,2050,2050,2050,0
20240508,173000,74993570,2050,2050,2050,2050,0
20240508,172900,74993570,2050,2050,2050,2050,0
20240508,172800,74993570,2050,2050,2050,2050,0
20240508,172700,74993570,2050,2050,2050,2050,0
20240508,172600,74993570,2050,2050,2050,2050,0
20240508,172500,74993570,2050,2050,2050,2050,0
20240508,172400,74993570,2050,2050,2050,2050,0
20240508,172300,74993570,2050,2050,2050,2050,0
20240508,172200,74993570,2050,2050,2050,2050,0
20240508,172100,74993570,2050,2050,2050,2050,0
20240508,172000,74993570,2050,2050,2050,2050,0
20240508,171900,74993570,2050,2050,2050,2050,0
20240508,171800,74993570,2050,2050,2050,2050,0
20240508,171700,74993570,2050,2050,2050,2050,0
20240508,171600,74993570,2050,2050,2050,2050,0
20240508,171500,74993570,2050,2050,2050,2050,0
20240508,171400,74993570,2050,2050,2050,2050,0
20240508,171300,74993570,2050,2050,2050,2050,0
20240508,171200,74993570,2050,2050,2050,2050,0
20240508,171100,74993570,2050,2050,2050,2050,0
20240508,171000,74993570,2050,2050,2050,2050,0
20240508,170900,74993570,2050,2050,2050,2050,0
20240508,170800,74993570,2050,2050,2050,2050,0
20240508,170700,74993570,2050,2050,2050,2050,0
20240508,170600,74993570,2050,2050,2050,2050,0
20240508,170500,74993570,2050,2050,2050,2050,0
20240508,170400,74993570,2050,2050,2050,2050,0
20240508,170300,74993570,2050,2050,2050,2050,1717
20240508,170200,74993570,2050,2050,2050,2050,0
20240508,170100,74993570,2050,2050,2050,2050,0
20240508,170000,74993570,2050,2050,2050,2050,0
20240508,165900,74993570,2050,2050,2050,2050,0
20240508,165800,74993570,2050,2050,2050,2050,0
20240508,165700,74993570,2050,2050,2050,2050,0
20240508,165600,74993570,2050,2050,2050,2050,0
20240508,165500,74993570,2050,2050,2050,2050,0
20240508,165400,74993570,2050,2050,2050,2050,0
20240508,165300,74993570,2050,2050,2050,2050,0
20240508,165200,74993570,2050,2050,2050,2050,0
20240508,165100,74993570,2050,2050,2050,2050,0
20240508,165000,74993570,2050,2050,2050,2050,0
20240508,164900,74993570,2050,2050,2050,2050,0
20240508,164800,74993570,2050,2050,2050,2050,0
20240508,164700,74993570,2050,2050,2050,2050,0
20240508,164600,74993570,2050,2050,2050,2050,0
20240508,164500,74993570,2050,2050,2050,2050,0
20240508,164400,74993570,2050,2050,2050,2050,0
20240508,164300,74993570,2050,2050,2050,2050,0
20240508,164200,74993570,2050,2050,2050,2050,0
20240508,164100,74993570,2050,2050,2050,2050,0
20240508,164000,74993570,2050,2050,2050,2050,0
20240508,163900,74993570,2050,2050,2050,2050,0
20240508,163800,74993570,2050,2050,2050,2050,0
20240508,163700,74993570,2050,2050,2050,2050,0
20240508,163600,74993570,2050,2050,2050,2050,0
20240508,163500,74993570,2050,2050,2050,2050,0
20240508,163400,74993570,2050,2050,2050,2050,0
20240508,163300,74993570,2050,2050,2050,2050,1717
20240508,163200,74993570,2050,2050,2050,2050,0
20240508,163100,74993570,2050,2050,2050,2050,0
20240508,163000,74993570,2050,2050,2050,2050,0
20240508,162900,74993570,2050,2050,2050,2050,0
20240508,162800,74993570,2050,2050,2050,2050,0
20240508,162700,74993570,2050,2050,2050,2050,0
20240508,162600,74993570,2050,2050,2050,2050,0
20240508,162500,74993570,2050,2050,2050,2050,0
20240508,162400,74993570,2050,2050,2050,2050,0
20240508,162300,74993570,2050,2050,2050,2050,0
20240508,162200,74993570,2050,2050,2050,2050,0
20240508,162100,74993570,2050,2050,2050,2050,0
20240508,162000,74993570,2050,2050,2050,2050,0
20240508,161900,74993570,2050,2050,2050,2050,0
20240508,161800,74993570,2050,2050,2050,2050,0
20240508,161700,74993570,2050,2050,2050,2050,0
20240508,161600,74993570,2050,2050,2050,2050,0
20240508,161500,74993570,2050,2050,2050,2050,0
20240508,161400,74993570,2050,2050,2050,2050,0
20240508,161300,74993570,2050,2050,2050,2050,0
20240508,161200,74993570,2050,2050,2050,2050,0
20240508,161100,74993570,2050,2050,2050,2050,0
20240508,161000,74993570,2050,2050,2050,2050,0
20240508,160900,74993570,2050,2050,2050,2050,0
20240508,160800,74993570,2050,2050,2050,2050,0
20240508,160700,74993570,2050,2050,2050,2050,0
20240508,160600,74993570,2050,2050,2050,2050,0
20240508,160500,74993570,2050,2050,2050,2050,0
20240508,160400,74993570,2050,2050,2050,2050,0
20240508,160300,74993570,2050,2050,2050,2050,1717
20240508,160200,74993570,2050,2050,2050,2050,0
20240508,160100,74993570,2050,2050,2050,2050,0
20240508,160000,74993570,2050,2050,2050,2050,0
20240508,155900,74993570,2050,2050,2050,2050,0
20240508,155800,74993570,2050,2050,2050,2050,0
20240508,155700,74993570,2050,2050,2050,2050,0
20240508,155600,74993570,2050,2050,2050,2050,0
20240508,155500,74993570,2050,2050,2050,2050,0
20240508,155400,74993570,2050,2050,2050,2050,0
20240508,155300,74993570,2050,2050,2050,2050,0
20240508,155200,74993570,2050,2050,2050,2050,0
20240508,155100,74993570,2050,2050,2050,2050,0
20240508,155000,74993570,2050,2050,2050,2050,0
20240508,154900,74993570,2050,2050,2050,2050,0
20240508,154800,74993570,2050,2050,2050,2050,0
20240508,154700,74993570,2050,2050,2050,2050,0
20240508,154600,74993570,2050,2050,2050,2050,0
20240508,154500,74993570,2050,2050,2050,2050,0
20240508,154400,74993570,2050,2050,2050,2050,0
20240508,154300,74993570,2050,2050,2050,2050,0
20240508,154200,74993570,2050,2050,2050,2050,0
20240508,154100,74993570,2050,2050,2050,2050,0
20240508,154000,74993570,2050,2050,2050,2050,0
20240508,153900,74993570,2050,2050,2050,2050,0
20240508,153800,74993570,2050,2050,2050,2050,0
20240508,153700,74993570,2050,2050,2050,2050,0
20240508,153600,74993570,2050,2050,2050,2050,0
20240508,153500,74993570,2050,2050,2050,2050,0
20240508,153400,74993570,2050,2050,2050,2050,0
20240508,153300,74993570,2050,2050,2050,2050,1717
20240508,153200,74993570,2050,2050,2050,2050,0
20240508,153100,74993570,2050,2050,2050,2050,0
20240508,153000,74993570,2050,2050,2050,2050,1717
20240508,152900,71473720,2045,2045,2045,2045,0
20240508,152800,71473720,2045,2045,2045,2045,0
20240508,152700,71473720,2045,2045,2045,2045,0
20240508,152600,71473720,2045,2045,2045,2045,0
20240508,152500,71473720,2045,2045,2045,2045,0
20240508,152400,71473720,2045,2045,2045,2045,0
20240508,152300,71473720,2045,2045,2045,2045,0
20240508,152200,71473720,2045,2045,2045,2045,0
20240508,152100,71473720,2045,2045,2045,2045,0
20240508,152000,71473720,2045,2045,2045,2045,0
20240508,151900,71473720,2045,2045,2045,2045,446
20240508,151800,70561650,2030,2030,2030,2030,0
20240508,151700,70561650,2030,2030,2030,2030,0
20240508,151600,70561650,2030,2030,2030,2030,0
20240508,151500,70561650,2030,2030,2030,2030,0
20240508,151400,70561650,2030,2030,2030,2030,0
20240508,151300,70561650,2030,2030,2030,2030,0
20240508,151200,70561650,2030,2045,2045,2030,12521
20240508,151100,45111805,2055,2055,2055,2055,0
20240508,151000,45111805,2055,2055,2055,2055,0
20240508,150900,45111805,2055,2055,2055,2055,0
20240508,150800,45111805,2055,2055,2055,2055,3
20240508,150700,45105640,2045,2045,2045,2045,0
20240508,150600,45105640,2045,2045,2045,2045,0
20240508,150500,45105640,2045,2045,2045,2045,0
20240508,150400,45105640,2045,2045,2045,2045,0
20240508,150300,45105640,2045,2045,2045,2045,0
20240508,150200,45105640,2045,2045,2045,2045,0
20240508,150100,45105640,2045,2045,2045,2045,0
20240508,150000,45105640,2045,2045,2045,2045,0
20240508,145900,45105640,2045,2045,2045,2045,22
20240508,145800,45060650,2060,2060,2060,2060,0
20240508,145700,45060650,2060,2060,2060,2060,0
20240508,145600,45060650,2060,2060,2060,2060,0
20240508,145500,45060650,2060,2060,2060,2060,0
20240508,145400,45060650,2060,2060,2060,2060,0
20240508,145300,45060650,2060,2060,2060,2060,0
20240508,145200,45060650,2060,2060,2060,2060,0
20240508,145100,45060650,2060,2060,2060,2060,0
20240508,145000,45060650,2060,2060,2060,2060,0
20240508,144900,45060650,2060,2060,2060,2060,0
20240508,144800,45060650,2060,2060,2060,2060,0
20240508,144700,45060650,2060,2060,2060,2060,0
20240508,144600,45060650,2060,2060,2060,2060,0
20240508,144500,45060650,2060,2060,2060,2060,0
20240508,144400,45060650,2060,2060,2060,2060,0
20240508,144300,45060650,2060,2060,2060,2060,0
20240508,144200,45060650,2060,2060,2060,2060,0
20240508,144100,45060650,2060,2060,2060,2060,0
20240508,144000,45060650,2060,2060,2060,2060,0
20240508,143900,45060650,2060,2060,2060,2060,0
20240508,143800,45060650,2060,2060,2060,2060,0
20240508,143700,45060650,2060,2060,2060,2060,0
20240508,143600,45060650,2060,2060,2060,2060,0
20240508,143500,45060650,2060,2060,2060,2060,0
20240508,143400,45060650,2060,2060,2060,2060,0
20240508,143300,45060650,2060,2060,2060,2060,0
20240508,143200,45060650,2060,2060,2060,2060,0
20240508,143100,45060650,2060,2060,2060,2060,0
20240508,143000,45060650,2060,2060,2060,2060,0
20240508,142900,45060650,2060,2060,2060,2060,0
20240508,142800,45060650,2060,2060,2060,2060,0
20240508,142700,45060650,2060,2060,2060,2060,0
20240508,142600,45060650,2060,2060,2060,2060,0
20240508,142500,45060650,2060,2060,2060,2060,0
20240508,142400,45060650,2060,2060,2060,2060,0
20240508,142300,45060650,2060,2060,2060,2060,0
20240508,142200,45060650,2060,2060,2060,2060,0
20240508,142100,45060650,2060,2060,2060,2060,0
20240508,142000,45060650,2060,2060,2060,2060,0
20240508,141900,45060650,2060,2060,2060,2060,0
20240508,141800,45060650,2060,2060,2060,2060,0
20240508,141700,45060650,2060,2060,2060,2060,0
20240508,141600,45060650,2060,2060,2060,2060,0
20240508,141500,45060650,2060,2060,2060,2060,0
20240508,141400,45060650,2060,2060,2060,2060,0
20240508,141300,45060650,2060,2060,2060,2060,0
20240508,141200,45060650,2060,2060,2060,2060,0
20240508,141100,45060650,2060,2060,2060,2060,485
20240508,141000,44061550,2060,2060,2060,2060,0
20240508,140900,44061550,2060,2060,2060,2060,0
20240508,140800,44061550,2060,2060,2060,2060,0
20240508,140700,44061550,2060,2060,2060,2060,0
20240508,140600,44061550,2060,2060,2060,2060,0
20240508,140500,44061550,2060,2060,2060,2060,0
20240508,140400,44061550,2060,2060,2060,2060,0
20240508,140300,44061550,2060,2060,2060,2060,0
20240508,140200,44061550,2060,2060,2060,2060,0
20240508,140100,44061550,2060,2060,2060,2060,0
20240508,140000,44061550,2060,2060,2060,2060,0
20240508,135900,44061550,2060,2060,2060,2060,0
20240508,135800,44061550,2060,2060,2060,2060,0
20240508,135700,44061550,2060,2060,2060,2060,0
20240508,135600,44061550,2060,2060,2060,2060,0
20240508,135500,44061550,2060,2060,2060,2060,0
20240508,135400,44061550,2060,2060,2060,2060,0
20240508,135300,44061550,2060,2055,2060,2055,500
20240508,135200,43034020,2045,2045,2045,2045,0
20240508,135100,43034020,2045,2045,2045,2045,0
20240508,135000,43034020,2045,2045,2045,2045,0
20240508,134900,43034020,2045,2045,2045,2045,0
20240508,134800,43034020,2045,2045,2045,2045,0
20240508,134700,43034020,2045,2045,2045,2045,0
20240508,134600,43034020,2045,2045,2045,2045,0
20240508,134500,43034020,2045,2045,2045,2045,0
20240508,134400,43034020,2045,2045,2045,2045,0
20240508,134300,43034020,2045,2045,2045,2045,0
20240508,134200,43034020,2045,2045,2045,2045,0
20240508,134100,43034020,2045,2045,2045,2045,0
20240508,134000,43034020,2045,2045,2045,2045,0
20240508,133900,43034020,2045,2045,2045,2045,0
20240508,133800,43034020,2045,2045,2045,2045,0
20240508,133700,43034020,2045,2045,2045,2045,0
20240508,133600,43034020,2045,2045,2045,2045,0
20240508,133500,43034020,2045,2045,2045,2045,0
20240508,133400,43034020,2045,2045,2045,2045,0
20240508,133300,43034020,2045,2045,2045,2045,0
20240508,133200,43034020,2045,2045,2045,2045,0
20240508,133100,43034020,2045,2045,2045,2045,0
20240508,133000,43034020,2045,2045,2045,2045,0
20240508,132900,43034020,2045,2050,2050,2045,2000
20240508,132800,38938235,2055,2055,2055,2055,0
20240508,132700,38938235,2055,2055,2055,2055,0
20240508,132600,38938235,2055,2055,2055,2055,0
20240508,132500,38938235,2055,2055,2055,2055,0
20240508,132400,38938235,2055,2055,2055,2055,0
20240508,132300,38938235,2055,2055,2055,2055,0
20240508,132200,38938235,2055,2055,2055,2055,0
20240508,132100,38938235,2055,2055,2055,2055,0
20240508,132000,38938235,2055,2055,2055,2055,0
20240508,131900,38938235,2055,2055,2055,2055,0
20240508,131800,38938235,2055,2055,2055,2055,0
20240508,131700,38938235,2055,2055,2055,2055,0
20240508,131600,38938235,2055,2055,2055,2055,0
20240508,131500,38938235,2055,2055,2055,2055,0
20240508,131400,38938235,2055,2055,2055,2055,0
20240508,131300,38938235,2055,2055,2055,2055,0
20240508,131200,38938235,2055,2055,2055,2055,1
20240508,131100,38936180,2055,2055,2055,2055,5
20240508,131000,38925905,2060,2060,2060,2060,0
20240508,130900,38925905,2060,2060,2060,2060,0
20240508,130800,38925905,2060,2060,2060,2060,0
20240508,130700,38925905,2060,2060,2060,2060,0
20240508,130600,38925905,2060,2060,2060,2060,0
20240508,130500,38925905,2060,2060,2060,2060,0
20240508,130400,38925905,2060,2060,2060,2060,0
20240508,130300,38925905,2060,2060,2060,2060,0
20240508,130200,38925905,2060,2060,2060,2060,0
20240508,130100,38925905,2060,2060,2060,2060,0
20240508,130000,38925905,2060,2060,2060,2060,0
20240508,125900,38925905,2060,2060,2060,2060,0
20240508,125800,38925905,2060,2060,2060,2060,0
20240508,125700,38925905,2060,2060,2060,2060,0
20240508,125600,38925905,2060,2060,2060,2060,0
20240508,125500,38925905,2060,2060,2060,2060,0
20240508,125400,38925905,2060,2060,2060,2060,0
20240508,125300,38925905,2060,2060,2060,2060,0
20240508,125200,38925905,2060,2060,2060,2060,0
20240508,125100,38925905,2060,2060,2060,2060,0
20240508,125000,38925905,2060,2060,2060,2060,0
20240508,124900,38925905,2060,2060,2060,2060,0
20240508,124800,38925905,2060,2060,2060,2060,0
20240508,124700,38925905,2060,2060,2060,2060,0
20240508,124600,38925905,2060,2060,2060,2060,0
20240508,124500,38925905,2060,2060,2060,2060,0
20240508,124400,38925905,2060,2060,2060,2060,0
20240508,124300,38925905,2060,2060,2060,2060,0
20240508,124200,38925905,2060,2060,2060,2060,0
20240508,124100,38925905,2060,2060,2060,2060,0
20240508,124000,38925905,2060,2060,2060,2060,0
20240508,123900,38925905,2060,2060,2060,2060,0
20240508,123800,38925905,2060,2060,2060,2060,0
20240508,123700,38925905,2060,2060,2060,2060,0
20240508,123600,38925905,2060,2060,2060,2060,0
20240508,123500,38925905,2060,2060,2060,2060,0
20240508,123400,38925905,2060,2060,2060,2060,0
20240508,123300,38925905,2060,2060,2060,2060,0
20240508,123200,38925905,2060,2060,2060,2060,0
20240508,123100,38925905,2060,2060,2060,2060,0
20240508,123000,38925905,2060,2060,2060,2060,0
20240508,122900,38925905,2060,2060,2060,2060,0
20240508,122800,38925905,2060,2060,2060,2060,0
20240508,122700,38925905,2060,2060,2060,2060,0
20240508,122600,38925905,2060,2060,2060,2060,0
20240508,122500,38925905,2060,2060,2060,2060,0
20240508,122400,38925905,2060,2060,2060,2060,0
20240508,122300,38925905,2060,2060,2060,2060,0
20240508,122200,38925905,2060,2060,2060,2060,0
20240508,122100,38925905,2060,2060,2060,2060,0
20240508,122000,38925905,2060,2060,2060,2060,0
20240508,121900,38925905,2060,2060,2060,2060,0
20240508,121800,38925905,2060,2060,2060,2060,0
20240508,121700,38925905,2060,2060,2060,2060,0
20240508,121600,38925905,2060,2060,2060,2060,0
20240508,121500,38925905,2060,2060,2060,2060,0
20240508,121400,38925905,2060,2060,2060,2060,0
20240508,121300,38925905,2060,2060,2060,2060,0
20240508,121200,38925905,2060,2060,2060,2060,0
20240508,121100,38925905,2060,2060,2060,2060,0
20240508,121000,38925905,2060,2060,2060,2060,0
20240508,120900,38925905,2060,2060,2060,2060,0
20240508,120800,38925905,2060,2060,2060,2060,0
20240508,120700,38925905,2060,2060,2060,2060,0
20240508,120600,38925905,2060,2060,2060,2060,0
20240508,120500,38925905,2060,2060,2060,2060,0
20240508,120400,38925905,2060,2060,2060,2060,0
20240508,120300,38925905,2060,2055,2060,2055,803
20240508,120200,37274995,2050,2050,2050,2050,0
20240508,120100,37274995,2050,2050,2050,2050,41
20240508,120000,37190945,2050,2050,2050,2050,0
20240508,115900,37190945,2050,2050,2050,2050,0
20240508,115800,37190945,2050,2050,2050,2050,0
20240508,115700,37190945,2050,2050,2050,2050,0
20240508,115600,37190945,2050,2050,2050,2050,0
20240508,115500,37190945,2050,2050,2050,2050,0
20240508,115400,37190945,2050,2050,2050,2050,1024
20240508,115300,35091745,2050,2050,2050,2050,0
20240508,115200,35091745,2050,2050,2050,2050,4000
20240508,115100,26891745,2035,2035,2035,2035,0
20240508,115000,26891745,2035,2035,2035,2035,0
20240508,114900,26891745,2035,2035,2035,2035,0
20240508,114800,26891745,2035,2035,2035,2035,0
20240508,114700,26891745,2035,2035,2035,2035,0
20240508,114600,26891745,2035,2035,2035,2035,0
20240508,114500,26891745,2035,2035,2035,2035,0
20240508,114400,26891745,2035,2035,2035,2035,0
20240508,114300,26891745,2035,2035,2035,2035,0
20240508,114200,26891745,2035,2035,2035,2035,0
20240508,114100,26891745,2035,2035,2035,2035,0
20240508,114000,26891745,2035,2035,2035,2035,0
20240508,113900,26891745,2035,2035,2035,2035,0
20240508,113800,26891745,2035,2035,2035,2035,0
20240508,113700,26891745,2035,2035,2035,2035,0
20240508,113600,26891745,2035,2035,2035,2035,0
20240508,113500,26891745,2035,2035,2035,2035,0
20240508,113400,26891745,2035,2035,2035,2035,0
20240508,113300,26891745,2035,2035,2035,2035,0
20240508,113200,26891745,2035,2035,2035,2035,0
20240508,113100,26891745,2035,2035,2035,2035,0
20240508,113000,26891745,2035,2035,2035,2035,2842
20240508,112900,21108275,2050,2050,2050,2050,0
20240508,112800,21108275,2050,2050,2050,2050,0
20240508,112700,21108275,2050,2050,2050,2050,0
20240508,112600,21108275,2050,2050,2050,2050,0
20240508,112500,21108275,2050,2050,2050,2050,0
20240508,112400,21108275,2050,2050,2050,2050,0
20240508,112300,21108275,2050,2050,2050,2050,0
20240508,112200,21108275,2050,2050,2050,2050,0
20240508,112100,21108275,2050,2050,2050,2050,150
20240508,112000,20800775,2050,2050,2050,2050,0
20240508,111900,20800775,2050,2050,2050,2050,0
20240508,111800,20800775,2050,2050,2050,2050,0
20240508,111700,20800775,2050,2050,2050,2050,0
20240508,111600,20800775,2050,2050,2050,2050,0
20240508,111500,20800775,2050,2050,2050,2050,0
20240508,111400,20800775,2050,2050,2050,2050,0
20240508,111300,20800775,2050,2050,2050,2050,0
20240508,111200,20800775,2050,2050,2050,2050,0
20240508,111100,20800775,2050,2050,2050,2050,0
20240508,111000,20800775,2050,2050,2050,2050,0
20240508,110900,20800775,2050,2050,2050,2050,0
20240508,110800,20800775,2050,2050,2050,2050,0
20240508,110700,20800775,2050,2050,2050,2050,0
20240508,110600,20800775,2050,2050,2050,2050,0
20240508,110500,20800775,2050,2050,2050,2050,0
20240508,110400,20800775,2050,2050,2050,2050,0
20240508,110300,20800775,2050,2050,2050,2050,0
20240508,110200,20800775,2050,2050,2050,2050,0
20240508,110100,20800775,2050,2050,2050,2050,0
20240508,110000,20800775,2050,2050,2050,2050,0
20240508,105900,20800775,2050,2050,2050,2050,0
20240508,105800,20800775,2050,2050,2050,2050,0
20240508,105700,20800775,2050,2050,2050,2050,0
20240508,105600,20800775,2050,2050,2050,2050,0
20240508,105500,20800775,2050,2050,2050,2050,0
20240508,105400,20800775,2050,2050,2050,2050,0
20240508,105300,20800775,2050,2050,2050,2050,0
20240508,105200,20800775,2050,2050,2050,2050,0
20240508,105100,20800775,2050,2050,2050,2050,0
20240508,105000,20800775,2050,2050,2050,2050,0
20240508,104900,20800775,2050,2050,2050,2050,0
20240508,104800,20800775,2050,2050,2050,2050,0
20240508,104700,20800775,2050,2050,2050,2050,0
20240508,104600,20800775,2050,2050,2050,2050,0
20240508,104500,20800775,2050,2050,2050,2050,10
20240508,104400,20780275,2050,2050,2050,2050,0
20240508,104300,20780275,2050,2050,2050,2050,0
20240508,104200,20780275,2050,2050,2050,2050,0
20240508,104100,20780275,2050,2050,2050,2050,0
20240508,104000,20780275,2050,2050,2050,2050,0
20240508,103900,20780275,2050,2050,2050,2050,0
20240508,103800,20780275,2050,2050,2050,2050,0
20240508,103700,20780275,2050,2050,2050,2050,0
20240508,103600,20780275,2050,2050,2050,2050,0
20240508,103500,20780275,2050,2050,2050,2050,0
20240508,103400,20780275,2050,2050,2050,2050,0
20240508,103300,20780275,2050,2050,2050,2050,0
20240508,103200,20780275,2050,2050,2050,2050,0
20240508,103100,20780275,2050,2050,2050,2050,0
20240508,103000,20780275,2050,2050,2050,2050,398
20240508,102900,19964375,2050,2050,2050,2050,0
20240508,102800,19964375,2050,2050,2050,2050,0
20240508,102700,19964375,2050,2050,2050,2050,0
20240508,102600,19964375,2050,2050,2050,2050,0
20240508,102500,19964375,2050,2050,2050,2050,5
20240508,102400,19954125,2050,2050,2050,2050,0
20240508,102300,19954125,2050,2050,2050,2050,0
20240508,102200,19954125,2050,2050,2050,2050,0
20240508,102100,19954125,2050,2050,2050,2050,1
20240508,102000,19952075,2035,2035,2035,2035,0
20240508,101900,19952075,2035,2035,2035,2035,0
20240508,101800,19952075,2035,2035,2035,2035,0
20240508,101700,19952075,2035,2045,2045,2035,8460
20240508,101600,2700660,2060,2060,2060,2060,0
20240508,101500,2700660,2060,2060,2060,2060,0
20240508,101400,2700660,2060,2060,2060,2060,0
20240508,101300,2700660,2060,2060,2060,2060,0
20240508,101200,2700660,2060,2060,2060,2060,0
20240508,101100,2700660,2060,2060,2060,2060,0
20240508,101000,2700660,2060,2060,2060,2060,0
20240508,100900,2700660,2060,2060,2060,2060,0
20240508,100800,2700660,2060,2060,2060,2060,0
20240508,100700,2700660,2060,2060,2060,2060,0
20240508,100600,2700660,2060,2060,2060,2060,0
20240508,100500,2700660,2060,2060,2060,2060,0
20240508,100400,2700660,2060,2060,2060,2060,0
20240508,100300,2700660,2060,2060,2060,2060,0
20240508,100200,2700660,2060,2050,2060,2050,193
20240508,100100,2303510,2050,2050,2050,2050,0
20240508,100000,2303510,2050,2050,2050,2050,0
20240508,095900,2303510,2050,2050,2050,2050,0
20240508,095800,2303510,2050,2050,2050,2050,2
20240508,095700,2299410,2050,2050,2050,2050,0
20240508,095600,2299410,2050,2050,2050,2050,0
20240508,095500,2299410,2050,2050,2050,2050,0
20240508,095400,2299410,2050,2050,2050,2050,0
20240508,095300,2299410,2050,2050,2050,2050,0
20240508,095200,2299410,2050,2050,2050,2050,0
20240508,095100,2299410,2050,2050,2050,2050,0
20240508,095000,2299410,2050,2050,2050,2050,0
20240508,094900,2299410,2050,2050,2050,2050,0
20240508,094800,2299410,2050,2050,2050,2050,0
20240508,094700,2299410,2050,2050,2050,2050,0
20240508,094600,2299410,2050,2050,2050,2050,0
20240508,094500,2299410,2050,2050,2050,2050,0
20240508,094400,2299410,2050,2050,2050,2050,10
20240508,094300,2278910,2050,2050,2050,2050,0
20240508,094200,2278910,2050,2050,2050,2050,0
20240508,094100,2278910,2050,2050,2050,2050,0
20240508,094000,2278910,2050,2050,2050,2050,0
20240508,093900,2278910,2050,2050,2050,2050,0
20240508,093800,2278910,2050,2050,2050,2050,16
20240508,093700,2246110,2050,2050,2050,2050,0
20240508,093600,2246110,2050,2050,2050,2050,0
20240508,093500,2246110,2050,2050,2050,2050,0
20240508,093400,2246110,2050,2050,2050,2050,0
20240508,093300,2246110,2050,2050,2050,2050,0
20240508,093200,2246110,2050,2050,2050,2050,0
20240508,093100,2246110,2050,2050,2050,2050,0
20240508,093000,2246110,2050,2050,2050,2050,0
20240508,092900,2246110,2050,2050,2050,2050,429
20240508,092800,1366660,2045,2045,2045,2045,0
20240508,092700,1366660,2045,2045,2045,2045,0
20240508,092600,1366660,2045,2045,2045,2045,0
20240508,092500,1366660,2045,2045,2045,2045,0
20240508,092400,1366660,2045,2045,2045,2045,0
20240508,092300,1366660,2045,2045,2045,2045,0
20240508,092200,1366660,2045,2045,2045,2045,0
20240508,092100,1366660,2045,2045,2045,2045,0
20240508,092000,1366660,2045,2045,2045,2045,0
20240508,091900,1366660,2045,2045,2045,2045,0
20240508,091800,1366660,2045,2045,2045,2045,0
20240508,091700,1366660,2045,2045,2045,2045,0
20240508,091600,1366660,2045,2045,2045,2045,0
20240508,091500,1366660,2045,2045,2045,2045,0
20240508,091400,1366660,2045,2045,2045,2045,0
20240508,091300,1366660,2045,2045,2045,2045,0
20240508,091200,1366660,2045,2045,2045,2045,1
20240508,091100,1364615,2065,2065,2065,2065,0
20240508,091000,1364615,2065,2065,2065,2065,0
20240508,090900,1364615,2065,2065,2065,2065,0
20240508,090800,1364615,2065,2065,2065,2065,0
20240508,090700,1364615,2065,2065,2065,2060,422
20240508,090600,493235,2065,2060,2065,2060,134
20240508,090500,216910,2060,2060,2060,2060,0
20240508,090400,216910,2060,2060,2060,2060,0
20240508,090300,216910,2060,2060,2060,2060,0
20240508,090200,216910,2060,2060,2060,2060,0
20240508,090100,216910,2060,2060,2060,2060,0
20240508,090000,216910,2060,2035,2060,2035,106