KissMeData/080420/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,195000,8715195,2240,2240,2240,2240,692
20240510,194900,8715195,2240,2240,2240,2240,0
20240510,194800,8715195,2240,2240,2240,2240,0
20240510,194700,8715195,2240,2240,2240,2240,0
20240510,194600,8715195,2240,2240,2240,2240,0
20240510,194500,8715195,2240,2240,2240,2240,0
20240510,194400,8715195,2240,2240,2240,2240,0
20240510,194300,8715195,2240,2240,2240,2240,0
20240510,194200,8715195,2240,2240,2240,2240,0
20240510,194100,8715195,2240,2240,2240,2240,0
20240510,194000,8715195,2240,2240,2240,2240,0
20240510,193900,8715195,2240,2240,2240,2240,0
20240510,193800,8715195,2240,2240,2240,2240,0
20240510,193700,8715195,2240,2240,2240,2240,0
20240510,193600,8715195,2240,2240,2240,2240,0
20240510,193500,8715195,2240,2240,2240,2240,0
20240510,193400,8715195,2240,2240,2240,2240,0
20240510,193300,8715195,2240,2240,2240,2240,0
20240510,193200,8715195,2240,2240,2240,2240,0
20240510,193100,8715195,2240,2240,2240,2240,0
20240510,193000,8715195,2240,2240,2240,2240,0
20240510,192900,8715195,2240,2240,2240,2240,0
20240510,192800,8715195,2240,2240,2240,2240,0
20240510,192700,8715195,2240,2240,2240,2240,0
20240510,192600,8715195,2240,2240,2240,2240,0
20240510,192500,8715195,2240,2240,2240,2240,0
20240510,192400,8715195,2240,2240,2240,2240,0
20240510,192300,8715195,2240,2240,2240,2240,0
20240510,192200,8715195,2240,2240,2240,2240,0
20240510,192100,8715195,2240,2240,2240,2240,0
20240510,192000,8715195,2240,2240,2240,2240,692
20240510,191900,8715195,2240,2240,2240,2240,0
20240510,191800,8715195,2240,2240,2240,2240,0
20240510,191700,8715195,2240,2240,2240,2240,0
20240510,191600,8715195,2240,2240,2240,2240,0
20240510,191500,8715195,2240,2240,2240,2240,0
20240510,191400,8715195,2240,2240,2240,2240,0
20240510,191300,8715195,2240,2240,2240,2240,0
20240510,191200,8715195,2240,2240,2240,2240,0
20240510,191100,8715195,2240,2240,2240,2240,0
20240510,191000,8715195,2240,2240,2240,2240,0
20240510,190900,8715195,2240,2240,2240,2240,0
20240510,190800,8715195,2240,2240,2240,2240,0
20240510,190700,8715195,2240,2240,2240,2240,0
20240510,190600,8715195,2240,2240,2240,2240,0
20240510,190500,8715195,2240,2240,2240,2240,0
20240510,190400,8715195,2240,2240,2240,2240,0
20240510,190300,8715195,2240,2240,2240,2240,0
20240510,190200,8715195,2240,2240,2240,2240,0
20240510,190100,8715195,2240,2240,2240,2240,0
20240510,190000,8715195,2240,2240,2240,2240,0
20240510,185900,8715195,2240,2240,2240,2240,0
20240510,185800,8715195,2240,2240,2240,2240,0
20240510,185700,8715195,2240,2240,2240,2240,0
20240510,185600,8715195,2240,2240,2240,2240,0
20240510,185500,8715195,2240,2240,2240,2240,0
20240510,185400,8715195,2240,2240,2240,2240,0
20240510,185300,8715195,2240,2240,2240,2240,0
20240510,185200,8715195,2240,2240,2240,2240,0
20240510,185100,8715195,2240,2240,2240,2240,0
20240510,185000,8715195,2240,2240,2240,2240,692
20240510,184900,8715195,2240,2240,2240,2240,0
20240510,184800,8715195,2240,2240,2240,2240,0
20240510,184700,8715195,2240,2240,2240,2240,0
20240510,184600,8715195,2240,2240,2240,2240,0
20240510,184500,8715195,2240,2240,2240,2240,0
20240510,184400,8715195,2240,2240,2240,2240,0
20240510,184300,8715195,2240,2240,2240,2240,0
20240510,184200,8715195,2240,2240,2240,2240,0
20240510,184100,8715195,2240,2240,2240,2240,0
20240510,184000,8715195,2240,2240,2240,2240,0
20240510,183900,8715195,2240,2240,2240,2240,0
20240510,183800,8715195,2240,2240,2240,2240,0
20240510,183700,8715195,2240,2240,2240,2240,0
20240510,183600,8715195,2240,2240,2240,2240,0
20240510,183500,8715195,2240,2240,2240,2240,0
20240510,183400,8715195,2240,2240,2240,2240,0
20240510,183300,8715195,2240,2240,2240,2240,0
20240510,183200,8715195,2240,2240,2240,2240,0
20240510,183100,8715195,2240,2240,2240,2240,0
20240510,183000,8715195,2240,2240,2240,2240,0
20240510,182900,8715195,2240,2240,2240,2240,0
20240510,182800,8715195,2240,2240,2240,2240,0
20240510,182700,8715195,2240,2240,2240,2240,0
20240510,182600,8715195,2240,2240,2240,2240,0
20240510,182500,8715195,2240,2240,2240,2240,0
20240510,182400,8715195,2240,2240,2240,2240,0
20240510,182300,8715195,2240,2240,2240,2240,0
20240510,182200,8715195,2240,2240,2240,2240,0
20240510,182100,8715195,2240,2240,2240,2240,0
20240510,182000,8715195,2240,2240,2240,2240,692
20240510,181900,8715195,2240,2240,2240,2240,0
20240510,181800,8715195,2240,2240,2240,2240,0
20240510,181700,8715195,2240,2240,2240,2240,0
20240510,181600,8715195,2240,2240,2240,2240,0
20240510,181500,8715195,2240,2240,2240,2240,0
20240510,181400,8715195,2240,2240,2240,2240,0
20240510,181300,8715195,2240,2240,2240,2240,0
20240510,181200,8715195,2240,2240,2240,2240,0
20240510,181100,8715195,2240,2240,2240,2240,0
20240510,181000,8715195,2240,2240,2240,2240,0
20240510,180900,8715195,2240,2240,2240,2240,0
20240510,180800,8715195,2240,2240,2240,2240,0
20240510,180700,8715195,2240,2240,2240,2240,0
20240510,180600,8715195,2240,2240,2240,2240,0
20240510,180500,8715195,2240,2240,2240,2240,0
20240510,180400,8715195,2240,2240,2240,2240,0
20240510,180300,8715195,2240,2240,2240,2240,0
20240510,180200,8715195,2240,2240,2240,2240,0
20240510,180100,8715195,2240,2240,2240,2240,0
20240510,180000,8715195,2240,2240,2240,2240,0
20240510,175900,8715195,2240,2240,2240,2240,0
20240510,175800,8715195,2240,2240,2240,2240,0
20240510,175700,8715195,2240,2240,2240,2240,0
20240510,175600,8715195,2240,2240,2240,2240,0
20240510,175500,8715195,2240,2240,2240,2240,0
20240510,175400,8715195,2240,2240,2240,2240,0
20240510,175300,8715195,2240,2240,2240,2240,0
20240510,175200,8715195,2240,2240,2240,2240,0
20240510,175100,8715195,2240,2240,2240,2240,0
20240510,175000,8715195,2240,2240,2240,2240,692
20240510,174900,8715195,2240,2240,2240,2240,0
20240510,174800,8715195,2240,2240,2240,2240,0
20240510,174700,8715195,2240,2240,2240,2240,0
20240510,174600,8715195,2240,2240,2240,2240,0
20240510,174500,8715195,2240,2240,2240,2240,0
20240510,174400,8715195,2240,2240,2240,2240,0
20240510,174300,8715195,2240,2240,2240,2240,0
20240510,174200,8715195,2240,2240,2240,2240,0
20240510,174100,8715195,2240,2240,2240,2240,0
20240510,174000,8715195,2240,2240,2240,2240,0
20240510,173900,8715195,2240,2240,2240,2240,0
20240510,173800,8715195,2240,2240,2240,2240,0
20240510,173700,8715195,2240,2240,2240,2240,0
20240510,173600,8715195,2240,2240,2240,2240,0
20240510,173500,8715195,2240,2240,2240,2240,0
20240510,173400,8715195,2240,2240,2240,2240,0
20240510,173300,8715195,2240,2240,2240,2240,0
20240510,173200,8715195,2240,2240,2240,2240,0
20240510,173100,8715195,2240,2240,2240,2240,0
20240510,173000,8715195,2240,2240,2240,2240,0
20240510,172900,8715195,2240,2240,2240,2240,0
20240510,172800,8715195,2240,2240,2240,2240,0
20240510,172700,8715195,2240,2240,2240,2240,0
20240510,172600,8715195,2240,2240,2240,2240,0
20240510,172500,8715195,2240,2240,2240,2240,0
20240510,172400,8715195,2240,2240,2240,2240,0
20240510,172300,8715195,2240,2240,2240,2240,0
20240510,172200,8715195,2240,2240,2240,2240,0
20240510,172100,8715195,2240,2240,2240,2240,0
20240510,172000,8715195,2240,2240,2240,2240,692
20240510,171900,8715195,2240,2240,2240,2240,0
20240510,171800,8715195,2240,2240,2240,2240,0
20240510,171700,8715195,2240,2240,2240,2240,0
20240510,171600,8715195,2240,2240,2240,2240,0
20240510,171500,8715195,2240,2240,2240,2240,0
20240510,171400,8715195,2240,2240,2240,2240,0
20240510,171300,8715195,2240,2240,2240,2240,0
20240510,171200,8715195,2240,2240,2240,2240,0
20240510,171100,8715195,2240,2240,2240,2240,0
20240510,171000,8715195,2240,2240,2240,2240,0
20240510,170900,8715195,2240,2240,2240,2240,0
20240510,170800,8715195,2240,2240,2240,2240,0
20240510,170700,8715195,2240,2240,2240,2240,0
20240510,170600,8715195,2240,2240,2240,2240,0
20240510,170500,8715195,2240,2240,2240,2240,0
20240510,170400,8715195,2240,2240,2240,2240,0
20240510,170300,8715195,2240,2240,2240,2240,0
20240510,170200,8715195,2240,2240,2240,2240,0
20240510,170100,8715195,2240,2240,2240,2240,0
20240510,170000,8715195,2240,2240,2240,2240,0
20240510,165900,8715195,2240,2240,2240,2240,0
20240510,165800,8715195,2240,2240,2240,2240,0
20240510,165700,8715195,2240,2240,2240,2240,0
20240510,165600,8715195,2240,2240,2240,2240,0
20240510,165500,8715195,2240,2240,2240,2240,0
20240510,165400,8715195,2240,2240,2240,2240,0
20240510,165300,8715195,2240,2240,2240,2240,0
20240510,165200,8715195,2240,2240,2240,2240,0
20240510,165100,8715195,2240,2240,2240,2240,0
20240510,165000,8715195,2240,2240,2240,2240,692
20240510,164900,8715195,2240,2240,2240,2240,0
20240510,164800,8715195,2240,2240,2240,2240,0
20240510,164700,8715195,2240,2240,2240,2240,0
20240510,164600,8715195,2240,2240,2240,2240,0
20240510,164500,8715195,2240,2240,2240,2240,0
20240510,164400,8715195,2240,2240,2240,2240,0
20240510,164300,8715195,2240,2240,2240,2240,0
20240510,164200,8715195,2240,2240,2240,2240,0
20240510,164100,8715195,2240,2240,2240,2240,0
20240510,164000,8715195,2240,2240,2240,2240,0
20240510,163900,8715195,2240,2240,2240,2240,0
20240510,163800,8715195,2240,2240,2240,2240,0
20240510,163700,8715195,2240,2240,2240,2240,0
20240510,163600,8715195,2240,2240,2240,2240,0
20240510,163500,8715195,2240,2240,2240,2240,0
20240510,163400,8715195,2240,2240,2240,2240,0
20240510,163300,8715195,2240,2240,2240,2240,0
20240510,163200,8715195,2240,2240,2240,2240,0
20240510,163100,8715195,2240,2240,2240,2240,0
20240510,163000,8715195,2240,2240,2240,2240,0
20240510,162900,8715195,2240,2240,2240,2240,0
20240510,162800,8715195,2240,2240,2240,2240,0
20240510,162700,8715195,2240,2240,2240,2240,0
20240510,162600,8715195,2240,2240,2240,2240,0
20240510,162500,8715195,2240,2240,2240,2240,0
20240510,162400,8715195,2240,2240,2240,2240,0
20240510,162300,8715195,2240,2240,2240,2240,0
20240510,162200,8715195,2240,2240,2240,2240,0
20240510,162100,8715195,2240,2240,2240,2240,0
20240510,162000,8715195,2240,2240,2240,2240,692
20240510,161900,8715195,2240,2240,2240,2240,0
20240510,161800,8715195,2240,2240,2240,2240,0
20240510,161700,8715195,2240,2240,2240,2240,0
20240510,161600,8715195,2240,2240,2240,2240,0
20240510,161500,8715195,2240,2240,2240,2240,0
20240510,161400,8715195,2240,2240,2240,2240,0
20240510,161300,8715195,2240,2240,2240,2240,0
20240510,161200,8715195,2240,2240,2240,2240,0
20240510,161100,8715195,2240,2240,2240,2240,0
20240510,161000,8715195,2240,2240,2240,2240,0
20240510,160900,8715195,2240,2240,2240,2240,0
20240510,160800,8715195,2240,2240,2240,2240,0
20240510,160700,8715195,2240,2240,2240,2240,0
20240510,160600,8715195,2240,2240,2240,2240,0
20240510,160500,8715195,2240,2240,2240,2240,0
20240510,160400,8715195,2240,2240,2240,2240,0
20240510,160300,8715195,2240,2240,2240,2240,0
20240510,160200,8715195,2240,2240,2240,2240,0
20240510,160100,8715195,2240,2240,2240,2240,0
20240510,160000,8715195,2240,2240,2240,2240,0
20240510,155900,8715195,2240,2240,2240,2240,0
20240510,155800,8715195,2240,2240,2240,2240,0
20240510,155700,8715195,2240,2240,2240,2240,0
20240510,155600,8715195,2240,2240,2240,2240,0
20240510,155500,8715195,2240,2240,2240,2240,0
20240510,155400,8715195,2240,2240,2240,2240,0
20240510,155300,8715195,2240,2240,2240,2240,0
20240510,155200,8715195,2240,2240,2240,2240,0
20240510,155100,8715195,2240,2240,2240,2240,0
20240510,155000,8715195,2240,2240,2240,2240,692
20240510,154900,8715195,2240,2240,2240,2240,0
20240510,154800,8715195,2240,2240,2240,2240,0
20240510,154700,8715195,2240,2240,2240,2240,0
20240510,154600,8715195,2240,2240,2240,2240,0
20240510,154500,8715195,2240,2240,2240,2240,0
20240510,154400,8715195,2240,2240,2240,2240,0
20240510,154300,8715195,2240,2240,2240,2240,0
20240510,154200,8715195,2240,2240,2240,2240,0
20240510,154100,8715195,2240,2240,2240,2240,0
20240510,154000,8715195,2240,2240,2240,2240,0
20240510,153900,8715195,2240,2240,2240,2240,0
20240510,153800,8715195,2240,2240,2240,2240,0
20240510,153700,8715195,2240,2240,2240,2240,0
20240510,153600,8715195,2240,2240,2240,2240,0
20240510,153500,8715195,2240,2240,2240,2240,0
20240510,153400,8715195,2240,2240,2240,2240,0
20240510,153300,8715195,2240,2240,2240,2240,0
20240510,153200,8715195,2240,2240,2240,2240,0
20240510,153100,8715195,2240,2240,2240,2240,0
20240510,153000,8715195,2240,2240,2240,2240,692
20240510,152900,7165115,2235,2235,2235,2235,0
20240510,152800,7165115,2235,2235,2235,2235,0
20240510,152700,7165115,2235,2235,2235,2235,0
20240510,152600,7165115,2235,2235,2235,2235,0
20240510,152500,7165115,2235,2235,2235,2235,0
20240510,152400,7165115,2235,2235,2235,2235,0
20240510,152300,7165115,2235,2235,2235,2235,0
20240510,152200,7165115,2235,2235,2235,2235,0
20240510,152100,7165115,2235,2235,2235,2235,0
20240510,152000,7165115,2235,2235,2235,2235,0
20240510,151900,7165115,2235,2235,2235,2235,10
20240510,151800,7142765,2235,2235,2235,2235,16
20240510,151700,7107005,2220,2220,2220,2220,0
20240510,151600,7107005,2220,2220,2220,2220,0
20240510,151500,7107005,2220,2220,2220,2220,5
20240510,151400,7095905,2240,2240,2240,2240,0
20240510,151300,7095905,2240,2240,2240,2240,0
20240510,151200,7095905,2240,2240,2240,2240,0
20240510,151100,7095905,2240,2240,2240,2240,0
20240510,151000,7095905,2240,2240,2240,2240,0
20240510,150900,7095905,2240,2240,2240,2240,0
20240510,150800,7095905,2240,2240,2240,2240,0
20240510,150700,7095905,2240,2240,2240,2240,0
20240510,150600,7095905,2240,2240,2240,2240,0
20240510,150500,7095905,2240,2240,2240,2240,0
20240510,150400,7095905,2240,2240,2240,2240,0
20240510,150300,7095905,2240,2240,2240,2240,0
20240510,150200,7095905,2240,2240,2240,2240,0
20240510,150100,7095905,2240,2240,2240,2240,0
20240510,150000,7095905,2240,2240,2240,2240,0
20240510,145900,7095905,2240,2240,2240,2240,0
20240510,145800,7095905,2240,2240,2240,2240,0
20240510,145700,7095905,2240,2240,2240,2240,0
20240510,145600,7095905,2240,2240,2240,2240,0
20240510,145500,7095905,2240,2240,2240,2240,1
20240510,145400,7093665,2240,2240,2240,2240,0
20240510,145300,7093665,2240,2240,2240,2240,1
20240510,145200,7091425,2215,2215,2215,2215,0
20240510,145100,7091425,2215,2215,2215,2215,0
20240510,145000,7091425,2215,2215,2215,2215,0
20240510,144900,7091425,2215,2215,2215,2215,0
20240510,144800,7091425,2215,2215,2215,2215,0
20240510,144700,7091425,2215,2215,2215,2215,0
20240510,144600,7091425,2215,2215,2215,2215,0
20240510,144500,7091425,2215,2215,2215,2215,0
20240510,144400,7091425,2215,2215,2215,2215,0
20240510,144300,7091425,2215,2215,2215,2215,0
20240510,144200,7091425,2215,2215,2215,2215,0
20240510,144100,7091425,2215,2215,2215,2215,0
20240510,144000,7091425,2215,2215,2215,2215,0
20240510,143900,7091425,2215,2215,2215,2215,0
20240510,143800,7091425,2215,2215,2215,2215,0
20240510,143700,7091425,2215,2215,2215,2215,0
20240510,143600,7091425,2215,2215,2215,2215,0
20240510,143500,7091425,2215,2215,2215,2215,0
20240510,143400,7091425,2215,2215,2215,2215,0
20240510,143300,7091425,2215,2215,2215,2215,0
20240510,143200,7091425,2215,2215,2215,2215,0
20240510,143100,7091425,2215,2215,2215,2215,0
20240510,143000,7091425,2215,2215,2215,2215,0
20240510,142900,7091425,2215,2215,2215,2215,0
20240510,142800,7091425,2215,2215,2215,2215,0
20240510,142700,7091425,2215,2215,2215,2215,0
20240510,142600,7091425,2215,2220,2220,2215,105
20240510,142500,6858430,2220,2220,2220,2220,1016
20240510,142400,4602910,2220,2220,2220,2220,0
20240510,142300,4602910,2220,2220,2220,2220,2
20240510,142200,4598470,2220,2220,2220,2220,0
20240510,142100,4598470,2220,2225,2225,2220,471
20240510,142000,3552705,2225,2225,2225,2225,0
20240510,141900,3552705,2225,2225,2225,2225,0
20240510,141800,3552705,2225,2225,2225,2225,0
20240510,141700,3552705,2225,2225,2225,2225,5
20240510,141600,3541580,2220,2220,2220,2220,0
20240510,141500,3541580,2220,2220,2220,2220,0
20240510,141400,3541580,2220,2220,2220,2220,0
20240510,141300,3541580,2220,2220,2220,2220,0
20240510,141200,3541580,2220,2220,2220,2220,0
20240510,141100,3541580,2220,2220,2220,2220,0
20240510,141000,3541580,2220,2220,2220,2220,0
20240510,140900,3541580,2220,2220,2220,2220,0
20240510,140800,3541580,2220,2220,2220,2220,0
20240510,140700,3541580,2220,2220,2220,2220,0
20240510,140600,3541580,2220,2240,2240,2220,16
20240510,140500,3505780,2240,2240,2240,2240,0
20240510,140400,3505780,2240,2240,2240,2240,0
20240510,140300,3505780,2240,2240,2240,2240,0
20240510,140200,3505780,2240,2240,2240,2240,0
20240510,140100,3505780,2240,2240,2240,2240,2
20240510,140000,3501300,2240,2240,2240,2240,0
20240510,135900,3501300,2240,2240,2240,2240,0
20240510,135800,3501300,2240,2240,2240,2240,0
20240510,135700,3501300,2240,2240,2240,2240,0
20240510,135600,3501300,2240,2240,2240,2240,0
20240510,135500,3501300,2240,2240,2240,2240,0
20240510,135400,3501300,2240,2240,2240,2240,0
20240510,135300,3501300,2240,2240,2240,2240,0
20240510,135200,3501300,2240,2240,2240,2240,0
20240510,135100,3501300,2240,2240,2240,2240,0
20240510,135000,3501300,2240,2240,2240,2240,0
20240510,134900,3501300,2240,2240,2240,2240,0
20240510,134800,3501300,2240,2240,2240,2240,0
20240510,134700,3501300,2240,2240,2240,2240,0
20240510,134600,3501300,2240,2240,2240,2240,0
20240510,134500,3501300,2240,2240,2240,2240,0
20240510,134400,3501300,2240,2240,2240,2240,0
20240510,134300,3501300,2240,2240,2240,2240,0
20240510,134200,3501300,2240,2240,2240,2240,0
20240510,134100,3501300,2240,2240,2240,2240,0
20240510,134000,3501300,2240,2240,2240,2240,0
20240510,133900,3501300,2240,2240,2240,2240,0
20240510,133800,3501300,2240,2240,2240,2240,0
20240510,133700,3501300,2240,2240,2240,2240,0
20240510,133600,3501300,2240,2240,2240,2240,0
20240510,133500,3501300,2240,2240,2240,2240,0
20240510,133400,3501300,2240,2240,2240,2240,0
20240510,133300,3501300,2240,2240,2240,2240,0
20240510,133200,3501300,2240,2240,2240,2240,0
20240510,133100,3501300,2240,2240,2240,2240,0
20240510,133000,3501300,2240,2240,2240,2240,0
20240510,132900,3501300,2240,2240,2240,2240,0
20240510,132800,3501300,2240,2240,2240,2240,0
20240510,132700,3501300,2240,2240,2240,2240,0
20240510,132600,3501300,2240,2240,2240,2240,0
20240510,132500,3501300,2240,2240,2240,2240,0
20240510,132400,3501300,2240,2240,2240,2240,0
20240510,132300,3501300,2240,2240,2240,2240,0
20240510,132200,3501300,2240,2240,2240,2240,0
20240510,132100,3501300,2240,2240,2240,2240,0
20240510,132000,3501300,2240,2240,2240,2240,0
20240510,131900,3501300,2240,2240,2240,2240,0
20240510,131800,3501300,2240,2240,2240,2240,0
20240510,131700,3501300,2240,2240,2240,2240,0
20240510,131600,3501300,2240,2240,2240,2240,0
20240510,131500,3501300,2240,2240,2240,2240,0
20240510,131400,3501300,2240,2240,2240,2240,0
20240510,131300,3501300,2240,2240,2240,2240,0
20240510,131200,3501300,2240,2240,2240,2240,0
20240510,131100,3501300,2240,2240,2240,2240,0
20240510,131000,3501300,2240,2240,2240,2240,0
20240510,130900,3501300,2240,2235,2240,2235,60
20240510,130800,3367125,2235,2235,2235,2235,0
20240510,130700,3367125,2235,2235,2235,2235,0
20240510,130600,3367125,2235,2235,2235,2235,0
20240510,130500,3367125,2235,2235,2235,2235,0
20240510,130400,3367125,2235,2235,2235,2235,1
20240510,130300,3364890,2215,2220,2220,2215,323
20240510,130200,2649200,2245,2245,2245,2245,0
20240510,130100,2649200,2245,2245,2245,2245,0
20240510,130000,2649200,2245,2245,2245,2245,1
20240510,125900,2646955,2220,2220,2220,2220,0
20240510,125800,2646955,2220,2220,2220,2220,0
20240510,125700,2646955,2220,2220,2220,2220,0
20240510,125600,2646955,2220,2220,2220,2220,0
20240510,125500,2646955,2220,2220,2220,2220,0
20240510,125400,2646955,2220,2220,2220,2220,0
20240510,125300,2646955,2220,2220,2220,2220,110
20240510,125200,2402755,2245,2245,2245,2245,0
20240510,125100,2402755,2245,2245,2245,2245,0
20240510,125000,2402755,2245,2245,2245,2245,0
20240510,124900,2402755,2245,2245,2245,2245,0
20240510,124800,2402755,2245,2245,2245,2245,0
20240510,124700,2402755,2245,2245,2245,2245,0
20240510,124600,2402755,2245,2245,2245,2245,0
20240510,124500,2402755,2245,2245,2245,2245,0
20240510,124400,2402755,2245,2245,2245,2245,0
20240510,124300,2402755,2245,2245,2245,2245,0
20240510,124200,2402755,2245,2245,2245,2245,0
20240510,124100,2402755,2245,2245,2245,2245,0
20240510,124000,2402755,2245,2245,2245,2245,0
20240510,123900,2402755,2245,2245,2245,2245,0
20240510,123800,2402755,2245,2245,2245,2245,0
20240510,123700,2402755,2245,2245,2245,2245,0
20240510,123600,2402755,2245,2245,2245,2245,0
20240510,123500,2402755,2245,2245,2245,2245,0
20240510,123400,2402755,2245,2245,2245,2245,0
20240510,123300,2402755,2245,2245,2245,2245,0
20240510,123200,2402755,2245,2245,2245,2245,0
20240510,123100,2402755,2245,2245,2245,2245,0
20240510,123000,2402755,2245,2245,2245,2245,0
20240510,122900,2402755,2245,2245,2245,2245,0
20240510,122800,2402755,2245,2245,2245,2245,1
20240510,122700,2400510,2240,2240,2240,2240,0
20240510,122600,2400510,2240,2240,2240,2240,0
20240510,122500,2400510,2240,2240,2240,2240,0
20240510,122400,2400510,2240,2240,2240,2240,0
20240510,122300,2400510,2240,2240,2240,2240,1
20240510,122200,2398270,2240,2240,2240,2240,0
20240510,122100,2398270,2240,2240,2240,2240,0
20240510,122000,2398270,2240,2240,2240,2240,1
20240510,121900,2396030,2220,2220,2220,2220,0
20240510,121800,2396030,2220,2220,2220,2220,0
20240510,121700,2396030,2220,2220,2220,2220,0
20240510,121600,2396030,2220,2220,2220,2220,0
20240510,121500,2396030,2220,2220,2220,2220,0
20240510,121400,2396030,2220,2220,2220,2220,0
20240510,121300,2396030,2220,2220,2220,2220,0
20240510,121200,2396030,2220,2220,2220,2220,0
20240510,121100,2396030,2220,2220,2220,2220,0
20240510,121000,2396030,2220,2220,2220,2220,0
20240510,120900,2396030,2220,2220,2220,2220,100
20240510,120800,2174030,2245,2245,2245,2245,0
20240510,120700,2174030,2245,2245,2245,2245,0
20240510,120600,2174030,2245,2245,2245,2245,0
20240510,120500,2174030,2245,2245,2245,2245,0
20240510,120400,2174030,2245,2245,2245,2245,0
20240510,120300,2174030,2245,2245,2245,2245,0
20240510,120200,2174030,2245,2245,2245,2245,0
20240510,120100,2174030,2245,2245,2245,2245,0
20240510,120000,2174030,2245,2245,2245,2245,0
20240510,115900,2174030,2245,2245,2245,2245,0
20240510,115800,2174030,2245,2245,2245,2245,0
20240510,115700,2174030,2245,2245,2245,2245,0
20240510,115600,2174030,2245,2245,2245,2245,0
20240510,115500,2174030,2245,2245,2245,2245,0
20240510,115400,2174030,2245,2245,2245,2245,0
20240510,115300,2174030,2245,2240,2245,2220,63
20240510,115200,2033995,2245,2245,2245,2245,0
20240510,115100,2033995,2245,2245,2245,2245,0
20240510,115000,2033995,2245,2245,2245,2245,0
20240510,114900,2033995,2245,2245,2245,2245,0
20240510,114800,2033995,2245,2245,2245,2245,0
20240510,114700,2033995,2245,2245,2245,2245,0
20240510,114600,2033995,2245,2245,2245,2245,0
20240510,114500,2033995,2245,2245,2245,2245,0
20240510,114400,2033995,2245,2245,2245,2245,0
20240510,114300,2033995,2245,2245,2245,2245,0
20240510,114200,2033995,2245,2245,2245,2245,0
20240510,114100,2033995,2245,2245,2245,2245,0
20240510,114000,2033995,2245,2245,2245,2245,0
20240510,113900,2033995,2245,2245,2245,2245,0
20240510,113800,2033995,2245,2245,2245,2245,0
20240510,113700,2033995,2245,2245,2245,2245,0
20240510,113600,2033995,2245,2245,2245,2245,0
20240510,113500,2033995,2245,2245,2245,2245,0
20240510,113400,2033995,2245,2245,2245,2245,0
20240510,113300,2033995,2245,2245,2245,2245,4
20240510,113200,2025015,2245,2245,2245,2245,0
20240510,113100,2025015,2245,2245,2245,2245,0
20240510,113000,2025015,2245,2245,2245,2245,0
20240510,112900,2025015,2245,2245,2245,2245,0
20240510,112800,2025015,2245,2245,2245,2245,0
20240510,112700,2025015,2245,2245,2245,2245,0
20240510,112600,2025015,2245,2245,2245,2245,0
20240510,112500,2025015,2245,2245,2245,2245,0
20240510,112400,2025015,2245,2245,2245,2245,0
20240510,112300,2025015,2245,2245,2245,2245,0
20240510,112200,2025015,2245,2245,2245,2245,22
20240510,112100,1975625,2245,2245,2245,2245,0
20240510,112000,1975625,2245,2245,2245,2245,0
20240510,111900,1975625,2245,2245,2245,2245,0
20240510,111800,1975625,2245,2245,2245,2245,0
20240510,111700,1975625,2245,2245,2245,2245,0
20240510,111600,1975625,2245,2245,2245,2245,0
20240510,111500,1975625,2245,2245,2245,2245,0
20240510,111400,1975625,2245,2245,2245,2245,0
20240510,111300,1975625,2245,2245,2245,2245,1
20240510,111200,1973380,2240,2240,2240,2240,0
20240510,111100,1973380,2240,2240,2240,2240,0
20240510,111000,1973380,2240,2240,2240,2240,0
20240510,110900,1973380,2240,2240,2240,2240,1
20240510,110800,1971140,2245,2245,2245,2245,0
20240510,110700,1971140,2245,2245,2245,2245,0
20240510,110600,1971140,2245,2245,2245,2245,0
20240510,110500,1971140,2245,2245,2245,2245,0
20240510,110400,1971140,2245,2245,2245,2245,0
20240510,110300,1971140,2245,2245,2245,2245,0
20240510,110200,1971140,2245,2245,2245,2245,0
20240510,110100,1971140,2245,2245,2245,2245,0
20240510,110000,1971140,2245,2245,2245,2245,0
20240510,105900,1971140,2245,2245,2245,2245,0
20240510,105800,1971140,2245,2245,2245,2245,0
20240510,105700,1971140,2245,2245,2245,2245,0
20240510,105600,1971140,2245,2245,2245,2245,0
20240510,105500,1971140,2245,2245,2245,2245,1
20240510,105400,1968895,2225,2225,2225,2225,0
20240510,105300,1968895,2225,2225,2225,2225,0
20240510,105200,1968895,2225,2225,2225,2225,0
20240510,105100,1968895,2225,2225,2225,2225,0
20240510,105000,1968895,2225,2225,2225,2225,2
20240510,104900,1964445,2245,2245,2245,2245,0
20240510,104800,1964445,2245,2245,2245,2245,0
20240510,104700,1964445,2245,2245,2245,2245,0
20240510,104600,1964445,2245,2245,2245,2245,0
20240510,104500,1964445,2245,2245,2245,2245,0
20240510,104400,1964445,2245,2245,2245,2245,0
20240510,104300,1964445,2245,2245,2245,2245,0
20240510,104200,1964445,2245,2245,2245,2245,0
20240510,104100,1964445,2245,2245,2245,2245,0
20240510,104000,1964445,2245,2245,2245,2245,0
20240510,103900,1964445,2245,2245,2245,2245,0
20240510,103800,1964445,2245,2245,2245,2245,0
20240510,103700,1964445,2245,2245,2245,2245,0
20240510,103600,1964445,2245,2245,2245,2245,0
20240510,103500,1964445,2245,2245,2245,2245,0
20240510,103400,1964445,2245,2245,2245,2245,0
20240510,103300,1964445,2245,2245,2245,2245,0
20240510,103200,1964445,2245,2245,2245,2245,0
20240510,103100,1964445,2245,2245,2245,2245,0
20240510,103000,1964445,2245,2245,2245,2245,10
20240510,102900,1941995,2240,2240,2240,2240,0
20240510,102800,1941995,2240,2240,2240,2240,0
20240510,102700,1941995,2240,2240,2240,2240,0
20240510,102600,1941995,2240,2240,2240,2240,0
20240510,102500,1941995,2240,2240,2240,2240,0
20240510,102400,1941995,2240,2240,2240,2240,0
20240510,102300,1941995,2240,2240,2240,2240,1
20240510,102200,1939755,2240,2240,2240,2240,0
20240510,102100,1939755,2240,2240,2240,2240,0
20240510,102000,1939755,2240,2240,2240,2240,0
20240510,101900,1939755,2240,2240,2240,2240,0
20240510,101800,1939755,2240,2240,2240,2240,0
20240510,101700,1939755,2240,2240,2240,2240,0
20240510,101600,1939755,2240,2240,2240,2240,0
20240510,101500,1939755,2240,2240,2240,2240,0
20240510,101400,1939755,2240,2240,2240,2240,0
20240510,101300,1939755,2240,2240,2240,2240,0
20240510,101200,1939755,2240,2240,2240,2240,0
20240510,101100,1939755,2240,2240,2240,2240,0
20240510,101000,1939755,2240,2240,2240,2240,0
20240510,100900,1939755,2240,2240,2240,2240,0
20240510,100800,1939755,2240,2240,2240,2240,0
20240510,100700,1939755,2240,2240,2240,2240,0
20240510,100600,1939755,2240,2240,2240,2240,0
20240510,100500,1939755,2240,2240,2240,2240,0
20240510,100400,1939755,2240,2240,2240,2240,0
20240510,100300,1939755,2240,2240,2240,2240,0
20240510,100200,1939755,2240,2240,2240,2240,0
20240510,100100,1939755,2240,2235,2240,2235,99
20240510,100000,1718030,2240,2240,2240,2240,0
20240510,095900,1718030,2240,2240,2240,2240,0
20240510,095800,1718030,2240,2240,2240,2240,0
20240510,095700,1718030,2240,2240,2240,2240,0
20240510,095600,1718030,2240,2240,2240,2240,0
20240510,095500,1718030,2240,2240,2240,2240,0
20240510,095400,1718030,2240,2240,2240,2240,0
20240510,095300,1718030,2240,2220,2240,2220,121
20240510,095200,1449025,2210,2210,2210,2210,0
20240510,095100,1449025,2210,2210,2210,2210,90
20240510,095000,1250125,2215,2215,2215,2215,132
20240510,094900,957745,2215,2215,2215,2215,0
20240510,094800,957745,2215,2215,2215,2215,0
20240510,094700,957745,2215,2215,2215,2215,31
20240510,094600,889080,2220,2220,2220,2220,0
20240510,094500,889080,2220,2220,2220,2220,0
20240510,094400,889080,2220,2220,2220,2220,0
20240510,094300,889080,2220,2220,2220,2220,0
20240510,094200,889080,2220,2220,2220,2220,0
20240510,094100,889080,2220,2220,2220,2220,0
20240510,094000,889080,2220,2220,2220,2220,0
20240510,093900,889080,2220,2220,2220,2220,44
20240510,093800,791400,2220,2220,2220,2220,0
20240510,093700,791400,2220,2220,2220,2220,0
20240510,093600,791400,2220,2220,2220,2220,53
20240510,093500,673740,2220,2220,2220,2220,0
20240510,093400,673740,2220,2220,2220,2220,0
20240510,093300,673740,2220,2220,2220,2220,3
20240510,093200,667080,2245,2245,2245,2245,0
20240510,093100,667080,2245,2245,2245,2245,0
20240510,093000,667080,2245,2220,2245,2220,67
20240510,092900,518135,2245,2245,2245,2245,0
20240510,092800,518135,2245,2245,2245,2245,0
20240510,092700,518135,2245,2245,2245,2245,0
20240510,092600,518135,2245,2245,2245,2245,0
20240510,092500,518135,2245,2245,2245,2245,0
20240510,092400,518135,2245,2245,2245,2245,0
20240510,092300,518135,2245,2245,2245,2245,0
20240510,092200,518135,2245,2245,2245,2245,0
20240510,092100,518135,2245,2245,2245,2245,0
20240510,092000,518135,2245,2245,2245,2245,0
20240510,091900,518135,2245,2245,2245,2245,0
20240510,091800,518135,2245,2245,2245,2245,0
20240510,091700,518135,2245,2245,2245,2245,0
20240510,091600,518135,2245,2245,2245,2245,1
20240510,091500,515890,2245,2245,2245,2245,0
20240510,091400,515890,2245,2245,2245,2245,0
20240510,091300,515890,2245,2245,2245,2245,0
20240510,091200,515890,2245,2245,2245,2245,0
20240510,091100,515890,2245,2245,2245,2245,0
20240510,091000,515890,2245,2225,2245,2220,230
20240510,090900,4490,2245,2245,2245,2245,0
20240510,090800,4490,2245,2245,2245,2245,1
20240510,090700,2245,2245,2245,2245,2245,0
20240510,090600,2245,2245,2245,2245,2245,0
20240510,090500,2245,2245,2245,2245,2245,0
20240510,090400,2245,2245,2245,2245,2245,0
20240510,090300,2245,2245,2245,2245,2245,0
20240510,090200,2245,2245,2245,2245,2245,1
20240510,090100,0,2245,2245,2245,2245,0
20240510,090000,0,2245,2245,2245,2245,0