KissMeData/080470/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,195000,22164160,4715,4715,4715,4715,471
20240509,194900,22164160,4715,4715,4715,4715,0
20240509,194800,22164160,4715,4715,4715,4715,0
20240509,194700,22164160,4715,4715,4715,4715,0
20240509,194600,22164160,4715,4715,4715,4715,0
20240509,194500,22164160,4715,4715,4715,4715,0
20240509,194400,22164160,4715,4715,4715,4715,0
20240509,194300,22164160,4715,4715,4715,4715,0
20240509,194200,22164160,4715,4715,4715,4715,0
20240509,194100,22164160,4715,4715,4715,4715,0
20240509,194000,22164160,4715,4715,4715,4715,0
20240509,193900,22164160,4715,4715,4715,4715,0
20240509,193800,22164160,4715,4715,4715,4715,0
20240509,193700,22164160,4715,4715,4715,4715,0
20240509,193600,22164160,4715,4715,4715,4715,0
20240509,193500,22164160,4715,4715,4715,4715,0
20240509,193400,22164160,4715,4715,4715,4715,0
20240509,193300,22164160,4715,4715,4715,4715,0
20240509,193200,22164160,4715,4715,4715,4715,0
20240509,193100,22164160,4715,4715,4715,4715,0
20240509,193000,22164160,4715,4715,4715,4715,0
20240509,192900,22164160,4715,4715,4715,4715,0
20240509,192800,22164160,4715,4715,4715,4715,0
20240509,192700,22164160,4715,4715,4715,4715,0
20240509,192600,22164160,4715,4715,4715,4715,0
20240509,192500,22164160,4715,4715,4715,4715,0
20240509,192400,22164160,4715,4715,4715,4715,0
20240509,192300,22164160,4715,4715,4715,4715,0
20240509,192200,22164160,4715,4715,4715,4715,0
20240509,192100,22164160,4715,4715,4715,4715,0
20240509,192000,22164160,4715,4715,4715,4715,471
20240509,191900,22164160,4715,4715,4715,4715,0
20240509,191800,22164160,4715,4715,4715,4715,0
20240509,191700,22164160,4715,4715,4715,4715,0
20240509,191600,22164160,4715,4715,4715,4715,0
20240509,191500,22164160,4715,4715,4715,4715,0
20240509,191400,22164160,4715,4715,4715,4715,0
20240509,191300,22164160,4715,4715,4715,4715,0
20240509,191200,22164160,4715,4715,4715,4715,0
20240509,191100,22164160,4715,4715,4715,4715,0
20240509,191000,22164160,4715,4715,4715,4715,0
20240509,190900,22164160,4715,4715,4715,4715,0
20240509,190800,22164160,4715,4715,4715,4715,0
20240509,190700,22164160,4715,4715,4715,4715,0
20240509,190600,22164160,4715,4715,4715,4715,0
20240509,190500,22164160,4715,4715,4715,4715,0
20240509,190400,22164160,4715,4715,4715,4715,0
20240509,190300,22164160,4715,4715,4715,4715,0
20240509,190200,22164160,4715,4715,4715,4715,0
20240509,190100,22164160,4715,4715,4715,4715,0
20240509,190000,22164160,4715,4715,4715,4715,0
20240509,185900,22164160,4715,4715,4715,4715,0
20240509,185800,22164160,4715,4715,4715,4715,0
20240509,185700,22164160,4715,4715,4715,4715,0
20240509,185600,22164160,4715,4715,4715,4715,0
20240509,185500,22164160,4715,4715,4715,4715,0
20240509,185400,22164160,4715,4715,4715,4715,0
20240509,185300,22164160,4715,4715,4715,4715,0
20240509,185200,22164160,4715,4715,4715,4715,0
20240509,185100,22164160,4715,4715,4715,4715,0
20240509,185000,22164160,4715,4715,4715,4715,471
20240509,184900,22164160,4715,4715,4715,4715,0
20240509,184800,22164160,4715,4715,4715,4715,0
20240509,184700,22164160,4715,4715,4715,4715,0
20240509,184600,22164160,4715,4715,4715,4715,0
20240509,184500,22164160,4715,4715,4715,4715,0
20240509,184400,22164160,4715,4715,4715,4715,0
20240509,184300,22164160,4715,4715,4715,4715,0
20240509,184200,22164160,4715,4715,4715,4715,0
20240509,184100,22164160,4715,4715,4715,4715,0
20240509,184000,22164160,4715,4715,4715,4715,0
20240509,183900,22164160,4715,4715,4715,4715,0
20240509,183800,22164160,4715,4715,4715,4715,0
20240509,183700,22164160,4715,4715,4715,4715,0
20240509,183600,22164160,4715,4715,4715,4715,0
20240509,183500,22164160,4715,4715,4715,4715,0
20240509,183400,22164160,4715,4715,4715,4715,0
20240509,183300,22164160,4715,4715,4715,4715,0
20240509,183200,22164160,4715,4715,4715,4715,0
20240509,183100,22164160,4715,4715,4715,4715,0
20240509,183000,22164160,4715,4715,4715,4715,0
20240509,182900,22164160,4715,4715,4715,4715,0
20240509,182800,22164160,4715,4715,4715,4715,0
20240509,182700,22164160,4715,4715,4715,4715,0
20240509,182600,22164160,4715,4715,4715,4715,0
20240509,182500,22164160,4715,4715,4715,4715,0
20240509,182400,22164160,4715,4715,4715,4715,0
20240509,182300,22164160,4715,4715,4715,4715,0
20240509,182200,22164160,4715,4715,4715,4715,0
20240509,182100,22164160,4715,4715,4715,4715,0
20240509,182000,22164160,4715,4715,4715,4715,471
20240509,181900,22164160,4715,4715,4715,4715,0
20240509,181800,22164160,4715,4715,4715,4715,0
20240509,181700,22164160,4715,4715,4715,4715,0
20240509,181600,22164160,4715,4715,4715,4715,0
20240509,181500,22164160,4715,4715,4715,4715,0
20240509,181400,22164160,4715,4715,4715,4715,0
20240509,181300,22164160,4715,4715,4715,4715,0
20240509,181200,22164160,4715,4715,4715,4715,0
20240509,181100,22164160,4715,4715,4715,4715,0
20240509,181000,22164160,4715,4715,4715,4715,0
20240509,180900,22164160,4715,4715,4715,4715,0
20240509,180800,22164160,4715,4715,4715,4715,0
20240509,180700,22164160,4715,4715,4715,4715,0
20240509,180600,22164160,4715,4715,4715,4715,0
20240509,180500,22164160,4715,4715,4715,4715,0
20240509,180400,22164160,4715,4715,4715,4715,0
20240509,180300,22164160,4715,4715,4715,4715,0
20240509,180200,22164160,4715,4715,4715,4715,0
20240509,180100,22164160,4715,4715,4715,4715,0
20240509,180000,22164160,4715,4715,4715,4715,0
20240509,175900,22164160,4715,4715,4715,4715,0
20240509,175800,22164160,4715,4715,4715,4715,0
20240509,175700,22164160,4715,4715,4715,4715,0
20240509,175600,22164160,4715,4715,4715,4715,0
20240509,175500,22164160,4715,4715,4715,4715,0
20240509,175400,22164160,4715,4715,4715,4715,0
20240509,175300,22164160,4715,4715,4715,4715,0
20240509,175200,22164160,4715,4715,4715,4715,0
20240509,175100,22164160,4715,4715,4715,4715,0
20240509,175000,22164160,4715,4715,4715,4715,471
20240509,174900,22164160,4715,4715,4715,4715,0
20240509,174800,22164160,4715,4715,4715,4715,0
20240509,174700,22164160,4715,4715,4715,4715,0
20240509,174600,22164160,4715,4715,4715,4715,0
20240509,174500,22164160,4715,4715,4715,4715,0
20240509,174400,22164160,4715,4715,4715,4715,0
20240509,174300,22164160,4715,4715,4715,4715,0
20240509,174200,22164160,4715,4715,4715,4715,0
20240509,174100,22164160,4715,4715,4715,4715,0
20240509,174000,22164160,4715,4715,4715,4715,0
20240509,173900,22164160,4715,4715,4715,4715,0
20240509,173800,22164160,4715,4715,4715,4715,0
20240509,173700,22164160,4715,4715,4715,4715,0
20240509,173600,22164160,4715,4715,4715,4715,0
20240509,173500,22164160,4715,4715,4715,4715,0
20240509,173400,22164160,4715,4715,4715,4715,0
20240509,173300,22164160,4715,4715,4715,4715,0
20240509,173200,22164160,4715,4715,4715,4715,0
20240509,173100,22164160,4715,4715,4715,4715,0
20240509,173000,22164160,4715,4715,4715,4715,0
20240509,172900,22164160,4715,4715,4715,4715,0
20240509,172800,22164160,4715,4715,4715,4715,0
20240509,172700,22164160,4715,4715,4715,4715,0
20240509,172600,22164160,4715,4715,4715,4715,0
20240509,172500,22164160,4715,4715,4715,4715,0
20240509,172400,22164160,4715,4715,4715,4715,0
20240509,172300,22164160,4715,4715,4715,4715,0
20240509,172200,22164160,4715,4715,4715,4715,0
20240509,172100,22164160,4715,4715,4715,4715,0
20240509,172000,22164160,4715,4715,4715,4715,471
20240509,171900,22164160,4715,4715,4715,4715,0
20240509,171800,22164160,4715,4715,4715,4715,0
20240509,171700,22164160,4715,4715,4715,4715,0
20240509,171600,22164160,4715,4715,4715,4715,0
20240509,171500,22164160,4715,4715,4715,4715,0
20240509,171400,22164160,4715,4715,4715,4715,0
20240509,171300,22164160,4715,4715,4715,4715,0
20240509,171200,22164160,4715,4715,4715,4715,0
20240509,171100,22164160,4715,4715,4715,4715,0
20240509,171000,22164160,4715,4715,4715,4715,0
20240509,170900,22164160,4715,4715,4715,4715,0
20240509,170800,22164160,4715,4715,4715,4715,0
20240509,170700,22164160,4715,4715,4715,4715,0
20240509,170600,22164160,4715,4715,4715,4715,0
20240509,170500,22164160,4715,4715,4715,4715,0
20240509,170400,22164160,4715,4715,4715,4715,0
20240509,170300,22164160,4715,4715,4715,4715,0
20240509,170200,22164160,4715,4715,4715,4715,0
20240509,170100,22164160,4715,4715,4715,4715,0
20240509,170000,22164160,4715,4715,4715,4715,0
20240509,165900,22164160,4715,4715,4715,4715,0
20240509,165800,22164160,4715,4715,4715,4715,0
20240509,165700,22164160,4715,4715,4715,4715,0
20240509,165600,22164160,4715,4715,4715,4715,0
20240509,165500,22164160,4715,4715,4715,4715,0
20240509,165400,22164160,4715,4715,4715,4715,0
20240509,165300,22164160,4715,4715,4715,4715,0
20240509,165200,22164160,4715,4715,4715,4715,0
20240509,165100,22164160,4715,4715,4715,4715,0
20240509,165000,22164160,4715,4715,4715,4715,471
20240509,164900,22164160,4715,4715,4715,4715,0
20240509,164800,22164160,4715,4715,4715,4715,0
20240509,164700,22164160,4715,4715,4715,4715,0
20240509,164600,22164160,4715,4715,4715,4715,0
20240509,164500,22164160,4715,4715,4715,4715,0
20240509,164400,22164160,4715,4715,4715,4715,0
20240509,164300,22164160,4715,4715,4715,4715,0
20240509,164200,22164160,4715,4715,4715,4715,0
20240509,164100,22164160,4715,4715,4715,4715,0
20240509,164000,22164160,4715,4715,4715,4715,0
20240509,163900,22164160,4715,4715,4715,4715,0
20240509,163800,22164160,4715,4715,4715,4715,0
20240509,163700,22164160,4715,4715,4715,4715,0
20240509,163600,22164160,4715,4715,4715,4715,0
20240509,163500,22164160,4715,4715,4715,4715,0
20240509,163400,22164160,4715,4715,4715,4715,0
20240509,163300,22164160,4715,4715,4715,4715,0
20240509,163200,22164160,4715,4715,4715,4715,0
20240509,163100,22164160,4715,4715,4715,4715,0
20240509,163000,22164160,4715,4715,4715,4715,0
20240509,162900,22164160,4715,4715,4715,4715,0
20240509,162800,22164160,4715,4715,4715,4715,0
20240509,162700,22164160,4715,4715,4715,4715,0
20240509,162600,22164160,4715,4715,4715,4715,0
20240509,162500,22164160,4715,4715,4715,4715,0
20240509,162400,22164160,4715,4715,4715,4715,0
20240509,162300,22164160,4715,4715,4715,4715,0
20240509,162200,22164160,4715,4715,4715,4715,0
20240509,162100,22164160,4715,4715,4715,4715,0
20240509,162000,22164160,4715,4715,4715,4715,471
20240509,161900,22164160,4715,4715,4715,4715,0
20240509,161800,22164160,4715,4715,4715,4715,0
20240509,161700,22164160,4715,4715,4715,4715,0
20240509,161600,22164160,4715,4715,4715,4715,0
20240509,161500,22164160,4715,4715,4715,4715,0
20240509,161400,22164160,4715,4715,4715,4715,0
20240509,161300,22164160,4715,4715,4715,4715,0
20240509,161200,22164160,4715,4715,4715,4715,0
20240509,161100,22164160,4715,4715,4715,4715,0
20240509,161000,22164160,4715,4715,4715,4715,0
20240509,160900,22164160,4715,4715,4715,4715,0
20240509,160800,22164160,4715,4715,4715,4715,0
20240509,160700,22164160,4715,4715,4715,4715,0
20240509,160600,22164160,4715,4715,4715,4715,0
20240509,160500,22164160,4715,4715,4715,4715,0
20240509,160400,22164160,4715,4715,4715,4715,0
20240509,160300,22164160,4715,4715,4715,4715,0
20240509,160200,22164160,4715,4715,4715,4715,0
20240509,160100,22164160,4715,4715,4715,4715,0
20240509,160000,22164160,4715,4715,4715,4715,0
20240509,155900,22164160,4715,4715,4715,4715,0
20240509,155800,22164160,4715,4715,4715,4715,0
20240509,155700,22164160,4715,4715,4715,4715,0
20240509,155600,22164160,4715,4715,4715,4715,0
20240509,155500,22164160,4715,4715,4715,4715,0
20240509,155400,22164160,4715,4715,4715,4715,0
20240509,155300,22164160,4715,4715,4715,4715,0
20240509,155200,22164160,4715,4715,4715,4715,0
20240509,155100,22164160,4715,4715,4715,4715,0
20240509,155000,22164160,4715,4715,4715,4715,471
20240509,154900,22164160,4715,4715,4715,4715,0
20240509,154800,22164160,4715,4715,4715,4715,0
20240509,154700,22164160,4715,4715,4715,4715,0
20240509,154600,22164160,4715,4715,4715,4715,0
20240509,154500,22164160,4715,4715,4715,4715,0
20240509,154400,22164160,4715,4715,4715,4715,0
20240509,154300,22164160,4715,4715,4715,4715,0
20240509,154200,22164160,4715,4715,4715,4715,0
20240509,154100,22164160,4715,4715,4715,4715,0
20240509,154000,22164160,4715,4715,4715,4715,0
20240509,153900,22164160,4715,4715,4715,4715,0
20240509,153800,22164160,4715,4715,4715,4715,0
20240509,153700,22164160,4715,4715,4715,4715,0
20240509,153600,22164160,4715,4715,4715,4715,0
20240509,153500,22164160,4715,4715,4715,4715,0
20240509,153400,22164160,4715,4715,4715,4715,0
20240509,153300,22164160,4715,4715,4715,4715,0
20240509,153200,22164160,4715,4715,4715,4715,0
20240509,153100,22164160,4715,4715,4715,4715,0
20240509,153000,22164160,4715,4715,4715,4715,471
20240509,152900,19943395,4630,4630,4630,4630,0
20240509,152800,19943395,4630,4630,4630,4630,0
20240509,152700,19943395,4630,4630,4630,4630,0
20240509,152600,19943395,4630,4630,4630,4630,0
20240509,152500,19943395,4630,4630,4630,4630,0
20240509,152400,19943395,4630,4630,4630,4630,0
20240509,152300,19943395,4630,4630,4630,4630,0
20240509,152200,19943395,4630,4630,4630,4630,0
20240509,152100,19943395,4630,4630,4630,4630,0
20240509,152000,19943395,4630,4630,4630,4630,0
20240509,151900,19943395,4630,4630,4630,4630,0
20240509,151800,19943395,4630,4630,4630,4630,0
20240509,151700,19943395,4630,4630,4630,4630,0
20240509,151600,19943395,4630,4630,4630,4630,0
20240509,151500,19943395,4630,4630,4630,4630,25
20240509,151400,19827645,4625,4625,4625,4625,0
20240509,151300,19827645,4625,4625,4625,4625,0
20240509,151200,19827645,4625,4625,4625,4625,0
20240509,151100,19827645,4625,4625,4625,4625,0
20240509,151000,19827645,4625,4625,4625,4625,0
20240509,150900,19827645,4625,4625,4625,4625,0
20240509,150800,19827645,4625,4625,4625,4625,0
20240509,150700,19827645,4625,4625,4625,4625,1
20240509,150600,19823020,4625,4625,4625,4625,0
20240509,150500,19823020,4625,4625,4625,4625,0
20240509,150400,19823020,4625,4625,4625,4625,0
20240509,150300,19823020,4625,4625,4625,4625,0
20240509,150200,19823020,4625,4625,4625,4625,0
20240509,150100,19823020,4625,4625,4625,4625,0
20240509,150000,19823020,4625,4625,4625,4625,0
20240509,145900,19823020,4625,4625,4625,4625,0
20240509,145800,19823020,4625,4625,4625,4625,0
20240509,145700,19823020,4625,4625,4625,4625,0
20240509,145600,19823020,4625,4625,4625,4625,0
20240509,145500,19823020,4625,4625,4625,4625,0
20240509,145400,19823020,4625,4625,4625,4625,0
20240509,145300,19823020,4625,4625,4625,4625,0
20240509,145200,19823020,4625,4625,4625,4625,0
20240509,145100,19823020,4625,4625,4625,4625,0
20240509,145000,19823020,4625,4625,4625,4625,0
20240509,144900,19823020,4625,4625,4625,4625,0
20240509,144800,19823020,4625,4625,4625,4625,0
20240509,144700,19823020,4625,4625,4625,4625,0
20240509,144600,19823020,4625,4625,4625,4625,0
20240509,144500,19823020,4625,4625,4625,4625,0
20240509,144400,19823020,4625,4625,4625,4625,10
20240509,144300,19776770,4625,4625,4625,4625,0
20240509,144200,19776770,4625,4625,4625,4625,0
20240509,144100,19776770,4625,4625,4625,4625,0
20240509,144000,19776770,4625,4625,4625,4625,0
20240509,143900,19776770,4625,4625,4625,4625,0
20240509,143800,19776770,4625,4625,4625,4625,0
20240509,143700,19776770,4625,4625,4625,4625,0
20240509,143600,19776770,4625,4625,4625,4625,0
20240509,143500,19776770,4625,4625,4625,4625,0
20240509,143400,19776770,4625,4625,4625,4625,0
20240509,143300,19776770,4625,4625,4625,4625,0
20240509,143200,19776770,4625,4625,4625,4625,0
20240509,143100,19776770,4625,4625,4625,4625,85
20240509,143000,19383645,4630,4630,4630,4630,0
20240509,142900,19383645,4630,4630,4630,4630,0
20240509,142800,19383645,4630,4630,4630,4630,0
20240509,142700,19383645,4630,4630,4630,4630,0
20240509,142600,19383645,4630,4630,4630,4630,0
20240509,142500,19383645,4630,4630,4630,4630,0
20240509,142400,19383645,4630,4630,4630,4630,0
20240509,142300,19383645,4630,4630,4630,4630,0
20240509,142200,19383645,4630,4630,4630,4630,0
20240509,142100,19383645,4630,4630,4630,4630,0
20240509,142000,19383645,4630,4630,4630,4630,0
20240509,141900,19383645,4630,4630,4630,4630,0
20240509,141800,19383645,4630,4630,4630,4630,1
20240509,141700,19379015,4630,4630,4630,4630,44
20240509,141600,19175295,4625,4625,4625,4625,0
20240509,141500,19175295,4625,4625,4625,4625,0
20240509,141400,19175295,4625,4625,4625,4625,0
20240509,141300,19175295,4625,4625,4625,4625,0
20240509,141200,19175295,4625,4625,4625,4625,0
20240509,141100,19175295,4625,4625,4625,4625,0
20240509,141000,19175295,4625,4625,4625,4625,0
20240509,140900,19175295,4625,4625,4625,4625,0
20240509,140800,19175295,4625,4625,4625,4625,0
20240509,140700,19175295,4625,4625,4625,4625,0
20240509,140600,19175295,4625,4625,4625,4625,0
20240509,140500,19175295,4625,4625,4625,4625,0
20240509,140400,19175295,4625,4625,4625,4625,0
20240509,140300,19175295,4625,4625,4625,4625,0
20240509,140200,19175295,4625,4625,4625,4625,0
20240509,140100,19175295,4625,4625,4625,4625,0
20240509,140000,19175295,4625,4625,4625,4625,0
20240509,135900,19175295,4625,4625,4625,4625,0
20240509,135800,19175295,4625,4625,4625,4625,0
20240509,135700,19175295,4625,4625,4625,4625,0
20240509,135600,19175295,4625,4625,4625,4625,800
20240509,135500,15475295,4630,4630,4630,4630,0
20240509,135400,15475295,4630,4630,4630,4630,0
20240509,135300,15475295,4630,4630,4630,4630,0
20240509,135200,15475295,4630,4630,4630,4630,0
20240509,135100,15475295,4630,4630,4630,4630,0
20240509,135000,15475295,4630,4630,4630,4630,0
20240509,134900,15475295,4630,4630,4630,4630,0
20240509,134800,15475295,4630,4630,4630,4630,20
20240509,134700,15382695,4625,4625,4625,4625,0
20240509,134600,15382695,4625,4625,4625,4625,85
20240509,134500,14989570,4630,4630,4630,4630,0
20240509,134400,14989570,4630,4630,4630,4630,0
20240509,134300,14989570,4630,4630,4630,4630,3
20240509,134200,14975680,4625,4625,4625,4625,0
20240509,134100,14975680,4625,4625,4625,4625,0
20240509,134000,14975680,4625,4625,4625,4625,0
20240509,133900,14975680,4625,4625,4625,4625,0
20240509,133800,14975680,4625,4625,4625,4625,0
20240509,133700,14975680,4625,4625,4625,4625,0
20240509,133600,14975680,4625,4625,4625,4625,0
20240509,133500,14975680,4625,4625,4625,4625,0
20240509,133400,14975680,4625,4625,4625,4625,0
20240509,133300,14975680,4625,4625,4625,4625,0
20240509,133200,14975680,4625,4625,4625,4625,0
20240509,133100,14975680,4625,4625,4625,4625,0
20240509,133000,14975680,4625,4625,4625,4625,0
20240509,132900,14975680,4625,4625,4625,4625,0
20240509,132800,14975680,4625,4625,4625,4625,0
20240509,132700,14975680,4625,4625,4625,4625,0
20240509,132600,14975680,4625,4625,4625,4625,0
20240509,132500,14975680,4625,4625,4625,4625,0
20240509,132400,14975680,4625,4625,4625,4625,0
20240509,132300,14975680,4625,4625,4625,4625,0
20240509,132200,14975680,4625,4625,4625,4625,0
20240509,132100,14975680,4625,4625,4625,4625,0
20240509,132000,14975680,4625,4625,4625,4625,0
20240509,131900,14975680,4625,4625,4625,4625,0
20240509,131800,14975680,4625,4625,4625,4625,0
20240509,131700,14975680,4625,4625,4625,4625,0
20240509,131600,14975680,4625,4625,4625,4625,0
20240509,131500,14975680,4625,4625,4625,4625,0
20240509,131400,14975680,4625,4625,4625,4625,0
20240509,131300,14975680,4625,4625,4625,4625,0
20240509,131200,14975680,4625,4625,4625,4625,0
20240509,131100,14975680,4625,4625,4625,4625,0
20240509,131000,14975680,4625,4625,4625,4625,0
20240509,130900,14975680,4625,4625,4625,4625,0
20240509,130800,14975680,4625,4625,4625,4625,0
20240509,130700,14975680,4625,4625,4625,4625,0
20240509,130600,14975680,4625,4625,4625,4625,0
20240509,130500,14975680,4625,4625,4625,4625,0
20240509,130400,14975680,4625,4625,4625,4625,0
20240509,130300,14975680,4625,4625,4625,4625,0
20240509,130200,14975680,4625,4625,4625,4625,0
20240509,130100,14975680,4625,4625,4625,4625,0
20240509,130000,14975680,4625,4625,4625,4625,0
20240509,125900,14975680,4625,4625,4625,4625,0
20240509,125800,14975680,4625,4625,4625,4625,80
20240509,125700,14605680,4630,4630,4630,4630,0
20240509,125600,14605680,4630,4630,4630,4630,0
20240509,125500,14605680,4630,4630,4630,4630,0
20240509,125400,14605680,4630,4630,4630,4630,0
20240509,125300,14605680,4630,4630,4630,4630,0
20240509,125200,14605680,4630,4630,4630,4630,0
20240509,125100,14605680,4630,4630,4630,4630,0
20240509,125000,14605680,4630,4630,4630,4630,0
20240509,124900,14605680,4630,4630,4630,4630,20
20240509,124800,14513080,4630,4630,4630,4630,0
20240509,124700,14513080,4630,4630,4630,4630,0
20240509,124600,14513080,4630,4630,4630,4630,0
20240509,124500,14513080,4630,4630,4630,4630,0
20240509,124400,14513080,4630,4630,4630,4630,0
20240509,124300,14513080,4630,4630,4630,4630,0
20240509,124200,14513080,4630,4630,4630,4630,0
20240509,124100,14513080,4630,4630,4630,4630,0
20240509,124000,14513080,4630,4630,4630,4630,3
20240509,123900,14499190,4630,4630,4630,4630,10
20240509,123800,14452890,4630,4635,4635,4625,137
20240509,123700,13818905,4625,4625,4625,4625,0
20240509,123600,13818905,4625,4625,4625,4625,0
20240509,123500,13818905,4625,4625,4625,4625,0
20240509,123400,13818905,4625,4625,4625,4625,0
20240509,123300,13818905,4625,4625,4625,4625,0
20240509,123200,13818905,4625,4625,4625,4625,0
20240509,123100,13818905,4625,4625,4625,4625,0
20240509,123000,13818905,4625,4625,4625,4625,0
20240509,122900,13818905,4625,4625,4625,4625,0
20240509,122800,13818905,4625,4625,4625,4625,0
20240509,122700,13818905,4625,4625,4625,4625,0
20240509,122600,13818905,4625,4625,4625,4625,0
20240509,122500,13818905,4625,4625,4625,4625,0
20240509,122400,13818905,4625,4625,4625,4625,28
20240509,122300,13689405,4625,4625,4625,4625,0
20240509,122200,13689405,4625,4625,4625,4625,0
20240509,122100,13689405,4625,4625,4625,4625,0
20240509,122000,13689405,4625,4625,4625,4625,0
20240509,121900,13689405,4625,4625,4625,4625,0
20240509,121800,13689405,4625,4625,4625,4625,0
20240509,121700,13689405,4625,4625,4625,4625,0
20240509,121600,13689405,4625,4625,4625,4625,0
20240509,121500,13689405,4625,4625,4625,4625,0
20240509,121400,13689405,4625,4625,4625,4625,0
20240509,121300,13689405,4625,4625,4625,4625,0
20240509,121200,13689405,4625,4625,4625,4625,0
20240509,121100,13689405,4625,4625,4625,4625,0
20240509,121000,13689405,4625,4625,4625,4625,0
20240509,120900,13689405,4625,4625,4625,4625,0
20240509,120800,13689405,4625,4625,4625,4625,0
20240509,120700,13689405,4625,4625,4625,4625,0
20240509,120600,13689405,4625,4625,4625,4625,85
20240509,120500,13296280,4645,4645,4645,4645,0
20240509,120400,13296280,4645,4645,4645,4645,0
20240509,120300,13296280,4645,4645,4645,4645,0
20240509,120200,13296280,4645,4645,4645,4645,0
20240509,120100,13296280,4645,4645,4645,4645,0
20240509,120000,13296280,4645,4645,4645,4645,0
20240509,115900,13296280,4645,4645,4645,4645,0
20240509,115800,13296280,4645,4645,4645,4645,0
20240509,115700,13296280,4645,4645,4645,4645,0
20240509,115600,13296280,4645,4645,4645,4645,0
20240509,115500,13296280,4645,4645,4645,4645,50
20240509,115400,13064030,4625,4625,4625,4625,0
20240509,115300,13064030,4625,4625,4625,4625,0
20240509,115200,13064030,4625,4625,4625,4625,0
20240509,115100,13064030,4625,4625,4625,4625,0
20240509,115000,13064030,4625,4625,4625,4625,0
20240509,114900,13064030,4625,4625,4625,4625,0
20240509,114800,13064030,4625,4625,4625,4625,0
20240509,114700,13064030,4625,4625,4625,4625,0
20240509,114600,13064030,4625,4625,4625,4625,0
20240509,114500,13064030,4625,4625,4625,4625,0
20240509,114400,13064030,4625,4625,4625,4625,0
20240509,114300,13064030,4625,4625,4625,4625,0
20240509,114200,13064030,4625,4625,4625,4625,50
20240509,114100,12832780,4645,4645,4645,4645,0
20240509,114000,12832780,4645,4645,4645,4645,0
20240509,113900,12832780,4645,4645,4645,4645,0
20240509,113800,12832780,4645,4645,4645,4645,0
20240509,113700,12832780,4645,4645,4645,4645,0
20240509,113600,12832780,4645,4645,4645,4645,0
20240509,113500,12832780,4645,4645,4645,4645,0
20240509,113400,12832780,4645,4645,4645,4645,0
20240509,113300,12832780,4645,4640,4645,4640,20
20240509,113200,12739885,4625,4625,4625,4625,0
20240509,113100,12739885,4625,4625,4625,4625,0
20240509,113000,12739885,4625,4625,4625,4625,0
20240509,112900,12739885,4625,4625,4625,4625,0
20240509,112800,12739885,4625,4625,4625,4625,0
20240509,112700,12739885,4625,4625,4625,4625,0
20240509,112600,12739885,4625,4625,4625,4625,0
20240509,112500,12739885,4625,4625,4625,4625,0
20240509,112400,12739885,4625,4625,4625,4625,0
20240509,112300,12739885,4625,4625,4625,4625,0
20240509,112200,12739885,4625,4625,4625,4625,0
20240509,112100,12739885,4625,4625,4625,4625,0
20240509,112000,12739885,4625,4625,4625,4625,0
20240509,111900,12739885,4625,4625,4625,4625,86
20240509,111800,12342135,4645,4645,4645,4645,0
20240509,111700,12342135,4645,4645,4645,4645,0
20240509,111600,12342135,4645,4645,4645,4645,0
20240509,111500,12342135,4645,4645,4645,4645,0
20240509,111400,12342135,4645,4645,4645,4645,0
20240509,111300,12342135,4645,4645,4645,4645,0
20240509,111200,12342135,4645,4645,4645,4645,0
20240509,111100,12342135,4645,4645,4645,4645,0
20240509,111000,12342135,4645,4645,4645,4645,0
20240509,110900,12342135,4645,4645,4645,4645,0
20240509,110800,12342135,4645,4645,4645,4645,0
20240509,110700,12342135,4645,4645,4645,4645,0
20240509,110600,12342135,4645,4645,4645,4645,0
20240509,110500,12342135,4645,4645,4645,4645,21
20240509,110400,12244590,4645,4645,4645,4645,0
20240509,110300,12244590,4645,4645,4645,4645,0
20240509,110200,12244590,4645,4645,4645,4645,0
20240509,110100,12244590,4645,4645,4645,4645,0
20240509,110000,12244590,4645,4645,4645,4645,0
20240509,105900,12244590,4645,4645,4645,4645,0
20240509,105800,12244590,4645,4645,4645,4645,0
20240509,105700,12244590,4645,4630,4645,4625,71
20240509,105600,11916090,4630,4630,4630,4630,0
20240509,105500,11916090,4630,4630,4630,4630,0
20240509,105400,11916090,4630,4630,4630,4630,0
20240509,105300,11916090,4630,4630,4630,4630,0
20240509,105200,11916090,4630,4630,4630,4630,0
20240509,105100,11916090,4630,4630,4630,4630,0
20240509,105000,11916090,4630,4630,4630,4630,0
20240509,104900,11916090,4630,4630,4630,4630,0
20240509,104800,11916090,4630,4630,4630,4630,0
20240509,104700,11916090,4630,4630,4630,4630,0
20240509,104600,11916090,4630,4630,4630,4630,0
20240509,104500,11916090,4630,4630,4630,4630,0
20240509,104400,11916090,4630,4630,4630,4630,0
20240509,104300,11916090,4630,4630,4630,4630,0
20240509,104200,11916090,4630,4630,4630,4630,0
20240509,104100,11916090,4630,4630,4630,4630,0
20240509,104000,11916090,4630,4630,4630,4630,0
20240509,103900,11916090,4630,4630,4630,4630,0
20240509,103800,11916090,4630,4630,4630,4630,0
20240509,103700,11916090,4630,4630,4630,4630,0
20240509,103600,11916090,4630,4630,4630,4630,0
20240509,103500,11916090,4630,4630,4630,4630,87
20240509,103400,11513280,4630,4630,4630,4630,0
20240509,103300,11513280,4630,4630,4630,4630,0
20240509,103200,11513280,4630,4630,4630,4630,0
20240509,103100,11513280,4630,4630,4630,4630,0
20240509,103000,11513280,4630,4630,4630,4630,0
20240509,102900,11513280,4630,4630,4630,4630,0
20240509,102800,11513280,4630,4630,4630,4630,0
20240509,102700,11513280,4630,4630,4630,4630,0
20240509,102600,11513280,4630,4630,4630,4630,0
20240509,102500,11513280,4630,4630,4630,4630,0
20240509,102400,11513280,4630,4630,4630,4630,0
20240509,102300,11513280,4630,4630,4630,4630,0
20240509,102200,11513280,4630,4630,4630,4630,0
20240509,102100,11513280,4630,4630,4630,4630,0
20240509,102000,11513280,4630,4630,4630,4630,0
20240509,101900,11513280,4630,4630,4630,4630,0
20240509,101800,11513280,4630,4630,4630,4630,0
20240509,101700,11513280,4630,4630,4630,4630,0
20240509,101600,11513280,4630,4630,4630,4630,0
20240509,101500,11513280,4630,4630,4630,4630,0
20240509,101400,11513280,4630,4630,4630,4630,0
20240509,101300,11513280,4630,4630,4630,4630,191
20240509,101200,10628950,4630,4630,4630,4630,0
20240509,101100,10628950,4630,4630,4630,4630,0
20240509,101000,10628950,4630,4630,4630,4630,0
20240509,100900,10628950,4630,4630,4630,4630,0
20240509,100800,10628950,4630,4630,4630,4630,0
20240509,100700,10628950,4630,4630,4630,4630,0
20240509,100600,10628950,4630,4630,4630,4630,22
20240509,100500,10527090,4630,4630,4630,4630,0
20240509,100400,10527090,4630,4630,4630,4630,0
20240509,100300,10527090,4630,4630,4630,4630,0
20240509,100200,10527090,4630,4630,4630,4630,0
20240509,100100,10527090,4630,4630,4630,4630,0
20240509,100000,10527090,4630,4630,4630,4630,0
20240509,095900,10527090,4630,4630,4630,4630,0
20240509,095800,10527090,4630,4630,4630,4630,2
20240509,095700,10517830,4625,4625,4625,4625,0
20240509,095600,10517830,4625,4625,4625,4625,0
20240509,095500,10517830,4625,4625,4625,4625,0
20240509,095400,10517830,4625,4625,4625,4625,0
20240509,095300,10517830,4625,4625,4625,4625,0
20240509,095200,10517830,4625,4625,4625,4625,0
20240509,095100,10517830,4625,4625,4625,4625,0
20240509,095000,10517830,4625,4625,4625,4625,0
20240509,094900,10517830,4625,4625,4625,4625,0
20240509,094800,10517830,4625,4625,4625,4625,0
20240509,094700,10517830,4625,4625,4625,4625,0
20240509,094600,10517830,4625,4625,4625,4625,0
20240509,094500,10517830,4625,4625,4625,4625,0
20240509,094400,10517830,4625,4625,4625,4625,0
20240509,094300,10517830,4625,4625,4625,4625,0
20240509,094200,10517830,4625,4625,4625,4625,0
20240509,094100,10517830,4625,4625,4625,4625,0
20240509,094000,10517830,4625,4625,4625,4625,0
20240509,093900,10517830,4625,4625,4625,4625,0
20240509,093800,10517830,4625,4625,4625,4625,0
20240509,093700,10517830,4625,4625,4625,4625,0
20240509,093600,10517830,4625,4625,4625,4625,0
20240509,093500,10517830,4625,4625,4625,4625,0
20240509,093400,10517830,4625,4625,4625,4625,0
20240509,093300,10517830,4625,4625,4625,4625,0
20240509,093200,10517830,4625,4625,4625,4625,0
20240509,093100,10517830,4625,4625,4625,4625,13
20240509,093000,10457705,4650,4650,4650,4650,0
20240509,092900,10457705,4650,4650,4650,4650,0
20240509,092800,10457705,4650,4650,4650,4650,0
20240509,092700,10457705,4650,4650,4650,4650,0
20240509,092600,10457705,4650,4650,4650,4650,0
20240509,092500,10457705,4650,4650,4650,4650,0
20240509,092400,10457705,4650,4650,4650,4650,0
20240509,092300,10457705,4650,4650,4650,4650,0
20240509,092200,10457705,4650,4650,4650,4650,0
20240509,092100,10457705,4650,4650,4650,4650,0
20240509,092000,10457705,4650,4650,4650,4650,9
20240509,091900,10415855,4650,4650,4650,4650,0
20240509,091800,10415855,4650,4650,4650,4650,0
20240509,091700,10415855,4650,4650,4650,4650,1
20240509,091600,10411205,4660,4660,4660,4660,0
20240509,091500,10411205,4660,4660,4660,4660,0
20240509,091400,10411205,4660,4660,4660,4660,1
20240509,091300,10406545,4660,4660,4660,4660,0
20240509,091200,10406545,4660,4660,4660,4660,0
20240509,091100,10406545,4660,4660,4660,4660,5
20240509,091000,10383245,4660,4660,4660,4660,0
20240509,090900,10383245,4660,4625,4660,4625,29
20240509,090800,10248980,4685,4685,4685,4685,100
20240509,090700,9780480,4685,4685,4685,4685,9
20240509,090600,9738315,4685,4685,4685,4685,0
20240509,090500,9738315,4685,4650,4685,4610,1180
20240509,090400,4214045,4695,4695,4695,4695,0
20240509,090300,4214045,4695,4690,4695,4690,25
20240509,090200,4096745,4700,4705,4705,4700,51
20240509,090100,3857040,4710,4720,4720,4710,64
20240509,090000,3555285,4725,4750,4785,4725,744