KissMeData/080420/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,195000,5851220,2245,2245,2245,2245,138
20240508,194900,5851220,2245,2245,2245,2245,0
20240508,194800,5851220,2245,2245,2245,2245,0
20240508,194700,5851220,2245,2245,2245,2245,0
20240508,194600,5851220,2245,2245,2245,2245,0
20240508,194500,5851220,2245,2245,2245,2245,0
20240508,194400,5851220,2245,2245,2245,2245,0
20240508,194300,5851220,2245,2245,2245,2245,0
20240508,194200,5851220,2245,2245,2245,2245,0
20240508,194100,5851220,2245,2245,2245,2245,0
20240508,194000,5851220,2245,2245,2245,2245,0
20240508,193900,5851220,2245,2245,2245,2245,0
20240508,193800,5851220,2245,2245,2245,2245,0
20240508,193700,5851220,2245,2245,2245,2245,0
20240508,193600,5851220,2245,2245,2245,2245,0
20240508,193500,5851220,2245,2245,2245,2245,0
20240508,193400,5851220,2245,2245,2245,2245,0
20240508,193300,5851220,2245,2245,2245,2245,0
20240508,193200,5851220,2245,2245,2245,2245,0
20240508,193100,5851220,2245,2245,2245,2245,0
20240508,193000,5851220,2245,2245,2245,2245,0
20240508,192900,5851220,2245,2245,2245,2245,0
20240508,192800,5851220,2245,2245,2245,2245,0
20240508,192700,5851220,2245,2245,2245,2245,0
20240508,192600,5851220,2245,2245,2245,2245,0
20240508,192500,5851220,2245,2245,2245,2245,0
20240508,192400,5851220,2245,2245,2245,2245,0
20240508,192300,5851220,2245,2245,2245,2245,0
20240508,192200,5851220,2245,2245,2245,2245,0
20240508,192100,5851220,2245,2245,2245,2245,0
20240508,192000,5851220,2245,2245,2245,2245,138
20240508,191900,5851220,2245,2245,2245,2245,0
20240508,191800,5851220,2245,2245,2245,2245,0
20240508,191700,5851220,2245,2245,2245,2245,0
20240508,191600,5851220,2245,2245,2245,2245,0
20240508,191500,5851220,2245,2245,2245,2245,0
20240508,191400,5851220,2245,2245,2245,2245,0
20240508,191300,5851220,2245,2245,2245,2245,0
20240508,191200,5851220,2245,2245,2245,2245,0
20240508,191100,5851220,2245,2245,2245,2245,0
20240508,191000,5851220,2245,2245,2245,2245,0
20240508,190900,5851220,2245,2245,2245,2245,0
20240508,190800,5851220,2245,2245,2245,2245,0
20240508,190700,5851220,2245,2245,2245,2245,0
20240508,190600,5851220,2245,2245,2245,2245,0
20240508,190500,5851220,2245,2245,2245,2245,0
20240508,190400,5851220,2245,2245,2245,2245,0
20240508,190300,5851220,2245,2245,2245,2245,0
20240508,190200,5851220,2245,2245,2245,2245,0
20240508,190100,5851220,2245,2245,2245,2245,0
20240508,190000,5851220,2245,2245,2245,2245,0
20240508,185900,5851220,2245,2245,2245,2245,0
20240508,185800,5851220,2245,2245,2245,2245,0
20240508,185700,5851220,2245,2245,2245,2245,0
20240508,185600,5851220,2245,2245,2245,2245,0
20240508,185500,5851220,2245,2245,2245,2245,0
20240508,185400,5851220,2245,2245,2245,2245,0
20240508,185300,5851220,2245,2245,2245,2245,0
20240508,185200,5851220,2245,2245,2245,2245,0
20240508,185100,5851220,2245,2245,2245,2245,0
20240508,185000,5851220,2245,2245,2245,2245,138
20240508,184900,5851220,2245,2245,2245,2245,0
20240508,184800,5851220,2245,2245,2245,2245,0
20240508,184700,5851220,2245,2245,2245,2245,0
20240508,184600,5851220,2245,2245,2245,2245,0
20240508,184500,5851220,2245,2245,2245,2245,0
20240508,184400,5851220,2245,2245,2245,2245,0
20240508,184300,5851220,2245,2245,2245,2245,0
20240508,184200,5851220,2245,2245,2245,2245,0
20240508,184100,5851220,2245,2245,2245,2245,0
20240508,184000,5851220,2245,2245,2245,2245,0
20240508,183900,5851220,2245,2245,2245,2245,0
20240508,183800,5851220,2245,2245,2245,2245,0
20240508,183700,5851220,2245,2245,2245,2245,0
20240508,183600,5851220,2245,2245,2245,2245,0
20240508,183500,5851220,2245,2245,2245,2245,0
20240508,183400,5851220,2245,2245,2245,2245,0
20240508,183300,5851220,2245,2245,2245,2245,0
20240508,183200,5851220,2245,2245,2245,2245,0
20240508,183100,5851220,2245,2245,2245,2245,0
20240508,183000,5851220,2245,2245,2245,2245,0
20240508,182900,5851220,2245,2245,2245,2245,0
20240508,182800,5851220,2245,2245,2245,2245,0
20240508,182700,5851220,2245,2245,2245,2245,0
20240508,182600,5851220,2245,2245,2245,2245,0
20240508,182500,5851220,2245,2245,2245,2245,0
20240508,182400,5851220,2245,2245,2245,2245,0
20240508,182300,5851220,2245,2245,2245,2245,0
20240508,182200,5851220,2245,2245,2245,2245,0
20240508,182100,5851220,2245,2245,2245,2245,0
20240508,182000,5851220,2245,2245,2245,2245,138
20240508,181900,5851220,2245,2245,2245,2245,0
20240508,181800,5851220,2245,2245,2245,2245,0
20240508,181700,5851220,2245,2245,2245,2245,0
20240508,181600,5851220,2245,2245,2245,2245,0
20240508,181500,5851220,2245,2245,2245,2245,0
20240508,181400,5851220,2245,2245,2245,2245,0
20240508,181300,5851220,2245,2245,2245,2245,0
20240508,181200,5851220,2245,2245,2245,2245,0
20240508,181100,5851220,2245,2245,2245,2245,0
20240508,181000,5851220,2245,2245,2245,2245,0
20240508,180900,5851220,2245,2245,2245,2245,0
20240508,180800,5851220,2245,2245,2245,2245,0
20240508,180700,5851220,2245,2245,2245,2245,0
20240508,180600,5851220,2245,2245,2245,2245,0
20240508,180500,5851220,2245,2245,2245,2245,0
20240508,180400,5851220,2245,2245,2245,2245,0
20240508,180300,5851220,2245,2245,2245,2245,0
20240508,180200,5851220,2245,2245,2245,2245,0
20240508,180100,5851220,2245,2245,2245,2245,0
20240508,180000,5851220,2245,2245,2245,2245,0
20240508,175900,5851220,2245,2245,2245,2245,0
20240508,175800,5851220,2245,2245,2245,2245,0
20240508,175700,5851220,2245,2245,2245,2245,0
20240508,175600,5851220,2245,2245,2245,2245,0
20240508,175500,5851220,2245,2245,2245,2245,0
20240508,175400,5851220,2245,2245,2245,2245,0
20240508,175300,5851220,2245,2245,2245,2245,0
20240508,175200,5851220,2245,2245,2245,2245,0
20240508,175100,5851220,2245,2245,2245,2245,0
20240508,175000,5851220,2245,2245,2245,2245,138
20240508,174900,5851220,2245,2245,2245,2245,0
20240508,174800,5851220,2245,2245,2245,2245,0
20240508,174700,5851220,2245,2245,2245,2245,0
20240508,174600,5851220,2245,2245,2245,2245,0
20240508,174500,5851220,2245,2245,2245,2245,0
20240508,174400,5851220,2245,2245,2245,2245,0
20240508,174300,5851220,2245,2245,2245,2245,0
20240508,174200,5851220,2245,2245,2245,2245,0
20240508,174100,5851220,2245,2245,2245,2245,0
20240508,174000,5851220,2245,2245,2245,2245,0
20240508,173900,5851220,2245,2245,2245,2245,0
20240508,173800,5851220,2245,2245,2245,2245,0
20240508,173700,5851220,2245,2245,2245,2245,0
20240508,173600,5851220,2245,2245,2245,2245,0
20240508,173500,5851220,2245,2245,2245,2245,0
20240508,173400,5851220,2245,2245,2245,2245,0
20240508,173300,5851220,2245,2245,2245,2245,0
20240508,173200,5851220,2245,2245,2245,2245,0
20240508,173100,5851220,2245,2245,2245,2245,0
20240508,173000,5851220,2245,2245,2245,2245,0
20240508,172900,5851220,2245,2245,2245,2245,0
20240508,172800,5851220,2245,2245,2245,2245,0
20240508,172700,5851220,2245,2245,2245,2245,0
20240508,172600,5851220,2245,2245,2245,2245,0
20240508,172500,5851220,2245,2245,2245,2245,0
20240508,172400,5851220,2245,2245,2245,2245,0
20240508,172300,5851220,2245,2245,2245,2245,0
20240508,172200,5851220,2245,2245,2245,2245,0
20240508,172100,5851220,2245,2245,2245,2245,0
20240508,172000,5851220,2245,2245,2245,2245,138
20240508,171900,5851220,2245,2245,2245,2245,0
20240508,171800,5851220,2245,2245,2245,2245,0
20240508,171700,5851220,2245,2245,2245,2245,0
20240508,171600,5851220,2245,2245,2245,2245,0
20240508,171500,5851220,2245,2245,2245,2245,0
20240508,171400,5851220,2245,2245,2245,2245,0
20240508,171300,5851220,2245,2245,2245,2245,0
20240508,171200,5851220,2245,2245,2245,2245,0
20240508,171100,5851220,2245,2245,2245,2245,0
20240508,171000,5851220,2245,2245,2245,2245,0
20240508,170900,5851220,2245,2245,2245,2245,0
20240508,170800,5851220,2245,2245,2245,2245,0
20240508,170700,5851220,2245,2245,2245,2245,0
20240508,170600,5851220,2245,2245,2245,2245,0
20240508,170500,5851220,2245,2245,2245,2245,0
20240508,170400,5851220,2245,2245,2245,2245,0
20240508,170300,5851220,2245,2245,2245,2245,0
20240508,170200,5851220,2245,2245,2245,2245,0
20240508,170100,5851220,2245,2245,2245,2245,0
20240508,170000,5851220,2245,2245,2245,2245,0
20240508,165900,5851220,2245,2245,2245,2245,0
20240508,165800,5851220,2245,2245,2245,2245,0
20240508,165700,5851220,2245,2245,2245,2245,0
20240508,165600,5851220,2245,2245,2245,2245,0
20240508,165500,5851220,2245,2245,2245,2245,0
20240508,165400,5851220,2245,2245,2245,2245,0
20240508,165300,5851220,2245,2245,2245,2245,0
20240508,165200,5851220,2245,2245,2245,2245,0
20240508,165100,5851220,2245,2245,2245,2245,0
20240508,165000,5851220,2245,2245,2245,2245,138
20240508,164900,5851220,2245,2245,2245,2245,0
20240508,164800,5851220,2245,2245,2245,2245,0
20240508,164700,5851220,2245,2245,2245,2245,0
20240508,164600,5851220,2245,2245,2245,2245,0
20240508,164500,5851220,2245,2245,2245,2245,0
20240508,164400,5851220,2245,2245,2245,2245,0
20240508,164300,5851220,2245,2245,2245,2245,0
20240508,164200,5851220,2245,2245,2245,2245,0
20240508,164100,5851220,2245,2245,2245,2245,0
20240508,164000,5851220,2245,2245,2245,2245,0
20240508,163900,5851220,2245,2245,2245,2245,0
20240508,163800,5851220,2245,2245,2245,2245,0
20240508,163700,5851220,2245,2245,2245,2245,0
20240508,163600,5851220,2245,2245,2245,2245,0
20240508,163500,5851220,2245,2245,2245,2245,0
20240508,163400,5851220,2245,2245,2245,2245,0
20240508,163300,5851220,2245,2245,2245,2245,0
20240508,163200,5851220,2245,2245,2245,2245,0
20240508,163100,5851220,2245,2245,2245,2245,0
20240508,163000,5851220,2245,2245,2245,2245,0
20240508,162900,5851220,2245,2245,2245,2245,0
20240508,162800,5851220,2245,2245,2245,2245,0
20240508,162700,5851220,2245,2245,2245,2245,0
20240508,162600,5851220,2245,2245,2245,2245,0
20240508,162500,5851220,2245,2245,2245,2245,0
20240508,162400,5851220,2245,2245,2245,2245,0
20240508,162300,5851220,2245,2245,2245,2245,0
20240508,162200,5851220,2245,2245,2245,2245,0
20240508,162100,5851220,2245,2245,2245,2245,0
20240508,162000,5851220,2245,2245,2245,2245,138
20240508,161900,5851220,2245,2245,2245,2245,0
20240508,161800,5851220,2245,2245,2245,2245,0
20240508,161700,5851220,2245,2245,2245,2245,0
20240508,161600,5851220,2245,2245,2245,2245,0
20240508,161500,5851220,2245,2245,2245,2245,0
20240508,161400,5851220,2245,2245,2245,2245,0
20240508,161300,5851220,2245,2245,2245,2245,0
20240508,161200,5851220,2245,2245,2245,2245,0
20240508,161100,5851220,2245,2245,2245,2245,0
20240508,161000,5851220,2245,2245,2245,2245,0
20240508,160900,5851220,2245,2245,2245,2245,0
20240508,160800,5851220,2245,2245,2245,2245,0
20240508,160700,5851220,2245,2245,2245,2245,0
20240508,160600,5851220,2245,2245,2245,2245,0
20240508,160500,5851220,2245,2245,2245,2245,0
20240508,160400,5851220,2245,2245,2245,2245,0
20240508,160300,5851220,2245,2245,2245,2245,0
20240508,160200,5851220,2245,2245,2245,2245,0
20240508,160100,5851220,2245,2245,2245,2245,0
20240508,160000,5851220,2245,2245,2245,2245,0
20240508,155900,5851220,2245,2245,2245,2245,0
20240508,155800,5851220,2245,2245,2245,2245,0
20240508,155700,5851220,2245,2245,2245,2245,0
20240508,155600,5851220,2245,2245,2245,2245,0
20240508,155500,5851220,2245,2245,2245,2245,0
20240508,155400,5851220,2245,2245,2245,2245,0
20240508,155300,5851220,2245,2245,2245,2245,0
20240508,155200,5851220,2245,2245,2245,2245,0
20240508,155100,5851220,2245,2245,2245,2245,0
20240508,155000,5851220,2245,2245,2245,2245,138
20240508,154900,5851220,2245,2245,2245,2245,0
20240508,154800,5851220,2245,2245,2245,2245,0
20240508,154700,5851220,2245,2245,2245,2245,0
20240508,154600,5851220,2245,2245,2245,2245,0
20240508,154500,5851220,2245,2245,2245,2245,0
20240508,154400,5851220,2245,2245,2245,2245,0
20240508,154300,5851220,2245,2245,2245,2245,0
20240508,154200,5851220,2245,2245,2245,2245,0
20240508,154100,5851220,2245,2245,2245,2245,0
20240508,154000,5851220,2245,2245,2245,2245,0
20240508,153900,5851220,2245,2245,2245,2245,0
20240508,153800,5851220,2245,2245,2245,2245,0
20240508,153700,5851220,2245,2245,2245,2245,0
20240508,153600,5851220,2245,2245,2245,2245,0
20240508,153500,5851220,2245,2245,2245,2245,0
20240508,153400,5851220,2245,2245,2245,2245,0
20240508,153300,5851220,2245,2245,2245,2245,0
20240508,153200,5851220,2245,2245,2245,2245,0
20240508,153100,5851220,2245,2245,2245,2245,0
20240508,153000,5851220,2245,2245,2245,2245,138
20240508,152900,5541410,2245,2245,2245,2245,0
20240508,152800,5541410,2245,2245,2245,2245,0
20240508,152700,5541410,2245,2245,2245,2245,0
20240508,152600,5541410,2245,2245,2245,2245,0
20240508,152500,5541410,2245,2245,2245,2245,0
20240508,152400,5541410,2245,2245,2245,2245,0
20240508,152300,5541410,2245,2245,2245,2245,0
20240508,152200,5541410,2245,2245,2245,2245,0
20240508,152100,5541410,2245,2245,2245,2245,0
20240508,152000,5541410,2245,2245,2245,2245,0
20240508,151900,5541410,2245,2245,2245,2245,0
20240508,151800,5541410,2245,2245,2245,2245,0
20240508,151700,5541410,2245,2245,2245,2245,0
20240508,151600,5541410,2245,2245,2245,2245,0
20240508,151500,5541410,2245,2245,2245,2245,0
20240508,151400,5541410,2245,2245,2245,2245,0
20240508,151300,5541410,2245,2245,2245,2245,0
20240508,151200,5541410,2245,2245,2245,2245,0
20240508,151100,5541410,2245,2245,2245,2245,0
20240508,151000,5541410,2245,2245,2245,2245,0
20240508,150900,5541410,2245,2245,2245,2245,0
20240508,150800,5541410,2245,2245,2245,2245,0
20240508,150700,5541410,2245,2245,2245,2245,0
20240508,150600,5541410,2245,2245,2245,2245,0
20240508,150500,5541410,2245,2245,2245,2245,0
20240508,150400,5541410,2245,2245,2245,2245,0
20240508,150300,5541410,2245,2245,2245,2245,0
20240508,150200,5541410,2245,2245,2245,2245,0
20240508,150100,5541410,2245,2245,2245,2245,1
20240508,150000,5539165,2245,2245,2245,2245,0
20240508,145900,5539165,2245,2245,2245,2245,0
20240508,145800,5539165,2245,2245,2245,2245,0
20240508,145700,5539165,2245,2245,2245,2245,0
20240508,145600,5539165,2245,2245,2245,2245,0
20240508,145500,5539165,2245,2245,2245,2245,0
20240508,145400,5539165,2245,2245,2245,2245,0
20240508,145300,5539165,2245,2245,2245,2245,0
20240508,145200,5539165,2245,2245,2245,2245,0
20240508,145100,5539165,2245,2245,2245,2245,0
20240508,145000,5539165,2245,2245,2245,2245,0
20240508,144900,5539165,2245,2245,2245,2245,0
20240508,144800,5539165,2245,2245,2245,2245,0
20240508,144700,5539165,2245,2245,2245,2245,0
20240508,144600,5539165,2245,2245,2245,2245,0
20240508,144500,5539165,2245,2245,2245,2245,0
20240508,144400,5539165,2245,2245,2245,2245,0
20240508,144300,5539165,2245,2245,2245,2245,0
20240508,144200,5539165,2245,2245,2245,2245,0
20240508,144100,5539165,2245,2245,2245,2245,0
20240508,144000,5539165,2245,2245,2245,2245,0
20240508,143900,5539165,2245,2245,2245,2245,0
20240508,143800,5539165,2245,2245,2245,2245,0
20240508,143700,5539165,2245,2245,2245,2245,0
20240508,143600,5539165,2245,2245,2245,2245,0
20240508,143500,5539165,2245,2245,2245,2245,0
20240508,143400,5539165,2245,2245,2245,2245,0
20240508,143300,5539165,2245,2245,2245,2245,0
20240508,143200,5539165,2245,2245,2245,2245,0
20240508,143100,5539165,2245,2245,2245,2245,0
20240508,143000,5539165,2245,2245,2245,2245,0
20240508,142900,5539165,2245,2245,2245,2245,0
20240508,142800,5539165,2245,2245,2245,2245,0
20240508,142700,5539165,2245,2245,2245,2245,0
20240508,142600,5539165,2245,2245,2245,2245,0
20240508,142500,5539165,2245,2245,2245,2245,0
20240508,142400,5539165,2245,2245,2245,2245,0
20240508,142300,5539165,2245,2245,2245,2245,0
20240508,142200,5539165,2245,2245,2245,2245,0
20240508,142100,5539165,2245,2245,2245,2245,0
20240508,142000,5539165,2245,2245,2245,2245,0
20240508,141900,5539165,2245,2245,2245,2245,0
20240508,141800,5539165,2245,2245,2245,2245,0
20240508,141700,5539165,2245,2245,2245,2245,0
20240508,141600,5539165,2245,2245,2245,2245,2
20240508,141500,5534675,2230,2230,2230,2230,30
20240508,141400,5467775,2230,2230,2230,2230,30
20240508,141300,5400875,2245,2245,2245,2245,0
20240508,141200,5400875,2245,2245,2245,2245,0
20240508,141100,5400875,2245,2245,2245,2245,0
20240508,141000,5400875,2245,2245,2245,2245,0
20240508,140900,5400875,2245,2245,2245,2245,0
20240508,140800,5400875,2245,2245,2245,2245,0
20240508,140700,5400875,2245,2245,2245,2245,0
20240508,140600,5400875,2245,2245,2245,2245,0
20240508,140500,5400875,2245,2245,2245,2245,0
20240508,140400,5400875,2245,2245,2245,2245,0
20240508,140300,5400875,2245,2245,2245,2245,0
20240508,140200,5400875,2245,2245,2245,2245,0
20240508,140100,5400875,2245,2245,2245,2245,0
20240508,140000,5400875,2245,2245,2245,2245,0
20240508,135900,5400875,2245,2245,2245,2245,0
20240508,135800,5400875,2245,2245,2245,2245,0
20240508,135700,5400875,2245,2245,2245,2245,0
20240508,135600,5400875,2245,2245,2245,2245,0
20240508,135500,5400875,2245,2245,2245,2245,0
20240508,135400,5400875,2245,2245,2245,2245,0
20240508,135300,5400875,2245,2245,2245,2245,0
20240508,135200,5400875,2245,2245,2245,2245,0
20240508,135100,5400875,2245,2245,2245,2245,0
20240508,135000,5400875,2245,2245,2245,2245,0
20240508,134900,5400875,2245,2245,2245,2245,0
20240508,134800,5400875,2245,2240,2245,2240,140
20240508,134700,5087245,2240,2240,2240,2240,0
20240508,134600,5087245,2240,2240,2240,2240,0
20240508,134500,5087245,2240,2240,2240,2240,1
20240508,134400,5085005,2245,2245,2245,2245,0
20240508,134300,5085005,2245,2245,2245,2245,0
20240508,134200,5085005,2245,2245,2245,2245,0
20240508,134100,5085005,2245,2245,2245,2245,0
20240508,134000,5085005,2245,2245,2245,2245,0
20240508,133900,5085005,2245,2245,2245,2245,0
20240508,133800,5085005,2245,2245,2245,2245,0
20240508,133700,5085005,2245,2245,2245,2245,0
20240508,133600,5085005,2245,2245,2245,2245,0
20240508,133500,5085005,2245,2245,2245,2245,0
20240508,133400,5085005,2245,2245,2245,2245,0
20240508,133300,5085005,2245,2245,2245,2245,0
20240508,133200,5085005,2245,2245,2245,2245,0
20240508,133100,5085005,2245,2245,2245,2245,0
20240508,133000,5085005,2245,2245,2245,2245,0
20240508,132900,5085005,2245,2245,2245,2245,0
20240508,132800,5085005,2245,2245,2245,2245,0
20240508,132700,5085005,2245,2245,2245,2245,0
20240508,132600,5085005,2245,2245,2245,2245,0
20240508,132500,5085005,2245,2245,2245,2245,0
20240508,132400,5085005,2245,2245,2245,2245,0
20240508,132300,5085005,2245,2245,2245,2245,0
20240508,132200,5085005,2245,2245,2245,2245,0
20240508,132100,5085005,2245,2245,2245,2245,0
20240508,132000,5085005,2245,2245,2245,2245,0
20240508,131900,5085005,2245,2245,2245,2245,0
20240508,131800,5085005,2245,2245,2245,2245,0
20240508,131700,5085005,2245,2245,2245,2245,0
20240508,131600,5085005,2245,2245,2245,2245,0
20240508,131500,5085005,2245,2245,2245,2245,0
20240508,131400,5085005,2245,2245,2245,2245,0
20240508,131300,5085005,2245,2245,2245,2245,0
20240508,131200,5085005,2245,2245,2245,2245,0
20240508,131100,5085005,2245,2245,2245,2245,0
20240508,131000,5085005,2245,2245,2245,2245,0
20240508,130900,5085005,2245,2245,2245,2245,0
20240508,130800,5085005,2245,2245,2245,2245,0
20240508,130700,5085005,2245,2245,2245,2245,0
20240508,130600,5085005,2245,2245,2245,2245,0
20240508,130500,5085005,2245,2245,2245,2245,0
20240508,130400,5085005,2245,2245,2245,2245,0
20240508,130300,5085005,2245,2245,2245,2245,0
20240508,130200,5085005,2245,2245,2245,2245,0
20240508,130100,5085005,2245,2245,2245,2245,0
20240508,130000,5085005,2245,2245,2245,2245,0
20240508,125900,5085005,2245,2245,2245,2245,0
20240508,125800,5085005,2245,2245,2245,2245,0
20240508,125700,5085005,2245,2245,2245,2245,0
20240508,125600,5085005,2245,2245,2245,2245,0
20240508,125500,5085005,2245,2245,2245,2245,0
20240508,125400,5085005,2245,2245,2245,2245,0
20240508,125300,5085005,2245,2245,2245,2245,0
20240508,125200,5085005,2245,2245,2245,2245,0
20240508,125100,5085005,2245,2245,2245,2245,0
20240508,125000,5085005,2245,2245,2245,2245,0
20240508,124900,5085005,2245,2245,2245,2245,0
20240508,124800,5085005,2245,2245,2245,2245,0
20240508,124700,5085005,2245,2245,2245,2245,0
20240508,124600,5085005,2245,2245,2245,2245,0
20240508,124500,5085005,2245,2245,2245,2245,0
20240508,124400,5085005,2245,2245,2245,2245,0
20240508,124300,5085005,2245,2245,2245,2245,0
20240508,124200,5085005,2245,2245,2245,2245,0
20240508,124100,5085005,2245,2245,2245,2245,0
20240508,124000,5085005,2245,2245,2245,2245,0
20240508,123900,5085005,2245,2245,2245,2245,0
20240508,123800,5085005,2245,2245,2245,2245,0
20240508,123700,5085005,2245,2245,2245,2245,0
20240508,123600,5085005,2245,2245,2245,2245,0
20240508,123500,5085005,2245,2245,2245,2245,0
20240508,123400,5085005,2245,2245,2245,2245,0
20240508,123300,5085005,2245,2245,2245,2245,0
20240508,123200,5085005,2245,2245,2245,2245,0
20240508,123100,5085005,2245,2245,2245,2245,0
20240508,123000,5085005,2245,2245,2245,2245,0
20240508,122900,5085005,2245,2245,2245,2245,0
20240508,122800,5085005,2245,2245,2245,2245,0
20240508,122700,5085005,2245,2245,2245,2245,0
20240508,122600,5085005,2245,2245,2245,2245,0
20240508,122500,5085005,2245,2245,2245,2245,0
20240508,122400,5085005,2245,2245,2245,2245,0
20240508,122300,5085005,2245,2245,2245,2245,0
20240508,122200,5085005,2245,2245,2245,2245,0
20240508,122100,5085005,2245,2245,2245,2245,0
20240508,122000,5085005,2245,2245,2245,2245,0
20240508,121900,5085005,2245,2245,2245,2245,0
20240508,121800,5085005,2245,2245,2245,2245,0
20240508,121700,5085005,2245,2245,2245,2245,0
20240508,121600,5085005,2245,2245,2245,2245,0
20240508,121500,5085005,2245,2245,2245,2245,0
20240508,121400,5085005,2245,2245,2245,2245,0
20240508,121300,5085005,2245,2245,2245,2245,0
20240508,121200,5085005,2245,2245,2245,2245,0
20240508,121100,5085005,2245,2245,2245,2245,0
20240508,121000,5085005,2245,2245,2245,2245,0
20240508,120900,5085005,2245,2245,2245,2245,0
20240508,120800,5085005,2245,2245,2245,2245,0
20240508,120700,5085005,2245,2245,2245,2245,0
20240508,120600,5085005,2245,2245,2245,2245,0
20240508,120500,5085005,2245,2245,2245,2245,0
20240508,120400,5085005,2245,2245,2245,2245,0
20240508,120300,5085005,2245,2245,2245,2245,0
20240508,120200,5085005,2245,2245,2245,2245,0
20240508,120100,5085005,2245,2245,2245,2245,0
20240508,120000,5085005,2245,2245,2245,2245,0
20240508,115900,5085005,2245,2245,2245,2245,0
20240508,115800,5085005,2245,2245,2245,2245,0
20240508,115700,5085005,2245,2245,2245,2245,0
20240508,115600,5085005,2245,2245,2245,2245,0
20240508,115500,5085005,2245,2245,2245,2245,0
20240508,115400,5085005,2245,2245,2245,2245,0
20240508,115300,5085005,2245,2245,2245,2245,0
20240508,115200,5085005,2245,2245,2245,2245,0
20240508,115100,5085005,2245,2245,2245,2245,0
20240508,115000,5085005,2245,2245,2245,2245,0
20240508,114900,5085005,2245,2245,2245,2245,0
20240508,114800,5085005,2245,2245,2245,2245,0
20240508,114700,5085005,2245,2245,2245,2245,0
20240508,114600,5085005,2245,2245,2245,2245,0
20240508,114500,5085005,2245,2245,2245,2245,0
20240508,114400,5085005,2245,2245,2245,2245,0
20240508,114300,5085005,2245,2245,2245,2245,0
20240508,114200,5085005,2245,2245,2245,2245,0
20240508,114100,5085005,2245,2245,2245,2245,0
20240508,114000,5085005,2245,2245,2245,2245,0
20240508,113900,5085005,2245,2245,2245,2245,0
20240508,113800,5085005,2245,2245,2245,2245,0
20240508,113700,5085005,2245,2245,2245,2245,0
20240508,113600,5085005,2245,2245,2245,2245,0
20240508,113500,5085005,2245,2245,2245,2245,0
20240508,113400,5085005,2245,2245,2245,2245,0
20240508,113300,5085005,2245,2245,2245,2245,0
20240508,113200,5085005,2245,2245,2245,2245,0
20240508,113100,5085005,2245,2245,2245,2245,0
20240508,113000,5085005,2245,2245,2245,2245,0
20240508,112900,5085005,2245,2245,2245,2245,1
20240508,112800,5082760,2240,2240,2240,2240,0
20240508,112700,5082760,2240,2240,2240,2240,0
20240508,112600,5082760,2240,2240,2240,2240,0
20240508,112500,5082760,2240,2240,2240,2240,0
20240508,112400,5082760,2240,2240,2240,2240,0
20240508,112300,5082760,2240,2240,2240,2240,548
20240508,112200,3855240,2245,2245,2245,2245,0
20240508,112100,3855240,2245,2245,2245,2245,0
20240508,112000,3855240,2245,2245,2245,2245,0
20240508,111900,3855240,2245,2245,2245,2245,0
20240508,111800,3855240,2245,2245,2245,2245,0
20240508,111700,3855240,2245,2245,2245,2245,0
20240508,111600,3855240,2245,2245,2245,2245,0
20240508,111500,3855240,2245,2245,2245,2245,0
20240508,111400,3855240,2245,2245,2245,2245,0
20240508,111300,3855240,2245,2245,2245,2245,0
20240508,111200,3855240,2245,2245,2245,2245,0
20240508,111100,3855240,2245,2245,2245,2245,0
20240508,111000,3855240,2245,2245,2245,2245,0
20240508,110900,3855240,2245,2245,2245,2245,0
20240508,110800,3855240,2245,2245,2245,2245,0
20240508,110700,3855240,2245,2245,2245,2245,0
20240508,110600,3855240,2245,2245,2245,2245,0
20240508,110500,3855240,2245,2245,2245,2245,0
20240508,110400,3855240,2245,2245,2245,2245,0
20240508,110300,3855240,2245,2245,2245,2245,0
20240508,110200,3855240,2245,2245,2245,2245,0
20240508,110100,3855240,2245,2245,2245,2245,0
20240508,110000,3855240,2245,2245,2245,2245,0
20240508,105900,3855240,2245,2245,2245,2245,0
20240508,105800,3855240,2245,2245,2245,2245,0
20240508,105700,3855240,2245,2245,2245,2245,0
20240508,105600,3855240,2245,2245,2245,2245,0
20240508,105500,3855240,2245,2245,2245,2245,0
20240508,105400,3855240,2245,2245,2245,2245,0
20240508,105300,3855240,2245,2245,2245,2245,0
20240508,105200,3855240,2245,2245,2245,2245,0
20240508,105100,3855240,2245,2245,2245,2245,0
20240508,105000,3855240,2245,2245,2245,2245,0
20240508,104900,3855240,2245,2245,2245,2245,0
20240508,104800,3855240,2245,2245,2245,2245,0
20240508,104700,3855240,2245,2245,2245,2245,0
20240508,104600,3855240,2245,2245,2245,2245,0
20240508,104500,3855240,2245,2245,2245,2245,0
20240508,104400,3855240,2245,2245,2245,2245,0
20240508,104300,3855240,2245,2245,2245,2245,0
20240508,104200,3855240,2245,2245,2245,2245,0
20240508,104100,3855240,2245,2245,2245,2245,0
20240508,104000,3855240,2245,2240,2245,2240,337
20240508,103900,3098860,2240,2240,2240,2240,0
20240508,103800,3098860,2240,2240,2240,2240,0
20240508,103700,3098860,2240,2240,2240,2240,0
20240508,103600,3098860,2240,2240,2240,2240,0
20240508,103500,3098860,2240,2240,2240,2240,0
20240508,103400,3098860,2240,2240,2240,2240,0
20240508,103300,3098860,2240,2240,2240,2240,0
20240508,103200,3098860,2240,2240,2240,2240,0
20240508,103100,3098860,2240,2240,2240,2240,0
20240508,103000,3098860,2240,2240,2240,2240,0
20240508,102900,3098860,2240,2240,2240,2240,0
20240508,102800,3098860,2240,2240,2240,2240,0
20240508,102700,3098860,2240,2240,2240,2240,13
20240508,102600,3069740,2245,2245,2245,2245,0
20240508,102500,3069740,2245,2245,2245,2245,0
20240508,102400,3069740,2245,2245,2245,2245,0
20240508,102300,3069740,2245,2245,2245,2245,0
20240508,102200,3069740,2245,2245,2245,2245,0
20240508,102100,3069740,2245,2245,2245,2245,0
20240508,102000,3069740,2245,2245,2245,2245,0
20240508,101900,3069740,2245,2245,2245,2245,0
20240508,101800,3069740,2245,2245,2245,2245,0
20240508,101700,3069740,2245,2245,2245,2245,0
20240508,101600,3069740,2245,2245,2245,2245,1
20240508,101500,3067495,2230,2230,2230,2230,0
20240508,101400,3067495,2230,2230,2230,2230,122
20240508,101300,2795435,2225,2225,2225,2225,0
20240508,101200,2795435,2225,2225,2225,2225,0
20240508,101100,2795435,2225,2225,2225,2225,55
20240508,101000,2673060,2250,2250,2250,2250,0
20240508,100900,2673060,2250,2250,2250,2250,0
20240508,100800,2673060,2250,2250,2250,2250,0
20240508,100700,2673060,2250,2245,2250,2245,60
20240508,100600,2538320,2250,2250,2250,2250,0
20240508,100500,2538320,2250,2250,2250,2250,0
20240508,100400,2538320,2250,2250,2250,2250,0
20240508,100300,2538320,2250,2250,2250,2250,0
20240508,100200,2538320,2250,2250,2250,2250,0
20240508,100100,2538320,2250,2250,2250,2250,0
20240508,100000,2538320,2250,2250,2250,2250,0
20240508,095900,2538320,2250,2250,2250,2250,0
20240508,095800,2538320,2250,2250,2250,2250,0
20240508,095700,2538320,2250,2250,2250,2250,0
20240508,095600,2538320,2250,2250,2250,2250,0
20240508,095500,2538320,2250,2250,2250,2250,0
20240508,095400,2538320,2250,2250,2250,2250,0
20240508,095300,2538320,2250,2250,2250,2250,0
20240508,095200,2538320,2250,2250,2250,2250,0
20240508,095100,2538320,2250,2250,2250,2250,10
20240508,095000,2515820,2250,2250,2250,2250,0
20240508,094900,2515820,2250,2250,2250,2250,0
20240508,094800,2515820,2250,2250,2250,2250,0
20240508,094700,2515820,2250,2250,2250,2250,0
20240508,094600,2515820,2250,2250,2250,2250,0
20240508,094500,2515820,2250,2250,2250,2250,0
20240508,094400,2515820,2250,2250,2250,2250,0
20240508,094300,2515820,2250,2225,2250,2220,12
20240508,094200,2488890,2250,2250,2250,2250,10
20240508,094100,2466390,2250,2250,2250,2250,0
20240508,094000,2466390,2250,2250,2250,2250,0
20240508,093900,2466390,2250,2235,2250,2235,10
20240508,093800,2443935,2215,2215,2215,2215,0
20240508,093700,2443935,2215,2215,2215,2215,40
20240508,093600,2355335,2220,2240,2245,2220,13
20240508,093500,2326200,2220,2230,2230,2220,115
20240508,093400,2069885,2235,2235,2235,2235,1
20240508,093300,2067650,2245,2245,2245,2245,0
20240508,093200,2067650,2245,2245,2245,2245,0
20240508,093100,2067650,2245,2245,2245,2245,896
20240508,093000,56130,2245,2245,2245,2245,0
20240508,092900,56130,2245,2245,2245,2245,0
20240508,092800,56130,2245,2245,2245,2245,0
20240508,092700,56130,2245,2245,2245,2245,0
20240508,092600,56130,2245,2245,2245,2245,0
20240508,092500,56130,2245,2245,2245,2245,0
20240508,092400,56130,2245,2245,2245,2245,0
20240508,092300,56130,2245,2245,2245,2245,0
20240508,092200,56130,2245,2245,2245,2245,22
20240508,092100,6740,2245,2245,2245,2245,0
20240508,092000,6740,2245,2245,2245,2245,1
20240508,091900,4495,2245,2245,2245,2245,0
20240508,091800,4495,2245,2245,2245,2245,0
20240508,091700,4495,2245,2245,2245,2245,1
20240508,091600,2250,2250,2250,2250,2250,0
20240508,091500,2250,2250,2250,2250,2250,0
20240508,091400,2250,2250,2250,2250,2250,0
20240508,091300,2250,2250,2250,2250,2250,0
20240508,091200,2250,2250,2250,2250,2250,0
20240508,091100,2250,2250,2250,2250,2250,0
20240508,091000,2250,2250,2250,2250,2250,0
20240508,090900,2250,2250,2250,2250,2250,0
20240508,090800,2250,2250,2250,2250,2250,0
20240508,090700,2250,2250,2250,2250,2250,0
20240508,090600,2250,2250,2250,2250,2250,0
20240508,090500,2250,2250,2250,2250,2250,0
20240508,090400,2250,2250,2250,2250,2250,0
20240508,090300,2250,2250,2250,2250,2250,0
20240508,090200,2250,2250,2250,2250,2250,0
20240508,090100,2250,2250,2250,2250,2250,0
20240508,090000,2250,2250,2250,2250,2250,1