KissMeData/199150/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,203000,39624750,3800,3800,3800,3800,10
20240509,202900,39624750,3800,3800,3800,3800,0
20240509,202800,39624750,3800,3800,3800,3800,0
20240509,202700,39624750,3800,3800,3800,3800,0
20240509,202600,39624750,3800,3800,3800,3800,0
20240509,202500,39624750,3800,3800,3800,3800,0
20240509,202400,39624750,3800,3800,3800,3800,0
20240509,202300,39624750,3800,3800,3800,3800,0
20240509,202200,39624750,3800,3800,3800,3800,0
20240509,202100,39624750,3800,3800,3800,3800,0
20240509,202000,39624750,3800,3800,3800,3800,0
20240509,201900,39624750,3800,3800,3800,3800,0
20240509,201800,39624750,3800,3800,3800,3800,0
20240509,201700,39624750,3800,3800,3800,3800,0
20240509,201600,39624750,3800,3800,3800,3800,0
20240509,201500,39624750,3800,3800,3800,3800,0
20240509,201400,39624750,3800,3800,3800,3800,0
20240509,201300,39624750,3800,3800,3800,3800,0
20240509,201200,39624750,3800,3800,3800,3800,0
20240509,201100,39624750,3800,3800,3800,3800,0
20240509,201000,39624750,3800,3800,3800,3800,0
20240509,200900,39624750,3800,3800,3800,3800,0
20240509,200800,39624750,3800,3800,3800,3800,0
20240509,200700,39624750,3800,3800,3800,3800,0
20240509,200600,39624750,3800,3800,3800,3800,0
20240509,200500,39624750,3800,3800,3800,3800,0
20240509,200400,39624750,3800,3800,3800,3800,0
20240509,200300,39624750,3800,3800,3800,3800,0
20240509,200200,39624750,3800,3800,3800,3800,0
20240509,200100,39624750,3800,3800,3800,3800,0
20240509,200000,39624750,3800,3800,3800,3800,10
20240509,195900,39624750,3800,3800,3800,3800,0
20240509,195800,39624750,3800,3800,3800,3800,0
20240509,195700,39624750,3800,3800,3800,3800,0
20240509,195600,39624750,3800,3800,3800,3800,0
20240509,195500,39624750,3800,3800,3800,3800,0
20240509,195400,39624750,3800,3800,3800,3800,0
20240509,195300,39624750,3800,3800,3800,3800,0
20240509,195200,39624750,3800,3800,3800,3800,0
20240509,195100,39624750,3800,3800,3800,3800,0
20240509,195000,39624750,3800,3800,3800,3800,0
20240509,194900,39624750,3800,3800,3800,3800,0
20240509,194800,39624750,3800,3800,3800,3800,0
20240509,194700,39624750,3800,3800,3800,3800,0
20240509,194600,39624750,3800,3800,3800,3800,0
20240509,194500,39624750,3800,3800,3800,3800,0
20240509,194400,39624750,3800,3800,3800,3800,0
20240509,194300,39624750,3800,3800,3800,3800,0
20240509,194200,39624750,3800,3800,3800,3800,0
20240509,194100,39624750,3800,3800,3800,3800,0
20240509,194000,39624750,3800,3800,3800,3800,0
20240509,193900,39624750,3800,3800,3800,3800,0
20240509,193800,39624750,3800,3800,3800,3800,0
20240509,193700,39624750,3800,3800,3800,3800,0
20240509,193600,39624750,3800,3800,3800,3800,0
20240509,193500,39624750,3800,3800,3800,3800,0
20240509,193400,39624750,3800,3800,3800,3800,0
20240509,193300,39624750,3800,3800,3800,3800,0
20240509,193200,39624750,3800,3800,3800,3800,0
20240509,193100,39624750,3800,3800,3800,3800,0
20240509,193000,39624750,3800,3800,3800,3800,10
20240509,192900,39624750,3800,3800,3800,3800,0
20240509,192800,39624750,3800,3800,3800,3800,0
20240509,192700,39624750,3800,3800,3800,3800,0
20240509,192600,39624750,3800,3800,3800,3800,0
20240509,192500,39624750,3800,3800,3800,3800,0
20240509,192400,39624750,3800,3800,3800,3800,0
20240509,192300,39624750,3800,3800,3800,3800,0
20240509,192200,39624750,3800,3800,3800,3800,0
20240509,192100,39624750,3800,3800,3800,3800,0
20240509,192000,39624750,3800,3800,3800,3800,0
20240509,191900,39624750,3800,3800,3800,3800,0
20240509,191800,39624750,3800,3800,3800,3800,0
20240509,191700,39624750,3800,3800,3800,3800,0
20240509,191600,39624750,3800,3800,3800,3800,0
20240509,191500,39624750,3800,3800,3800,3800,0
20240509,191400,39624750,3800,3800,3800,3800,0
20240509,191300,39624750,3800,3800,3800,3800,0
20240509,191200,39624750,3800,3800,3800,3800,0
20240509,191100,39624750,3800,3800,3800,3800,0
20240509,191000,39624750,3800,3800,3800,3800,0
20240509,190900,39624750,3800,3800,3800,3800,0
20240509,190800,39624750,3800,3800,3800,3800,0
20240509,190700,39624750,3800,3800,3800,3800,0
20240509,190600,39624750,3800,3800,3800,3800,0
20240509,190500,39624750,3800,3800,3800,3800,0
20240509,190400,39624750,3800,3800,3800,3800,0
20240509,190300,39624750,3800,3800,3800,3800,0
20240509,190200,39624750,3800,3800,3800,3800,0
20240509,190100,39624750,3800,3800,3800,3800,0
20240509,190000,39624750,3800,3800,3800,3800,10
20240509,185900,39624750,3800,3800,3800,3800,0
20240509,185800,39624750,3800,3800,3800,3800,0
20240509,185700,39624750,3800,3800,3800,3800,0
20240509,185600,39624750,3800,3800,3800,3800,0
20240509,185500,39624750,3800,3800,3800,3800,0
20240509,185400,39624750,3800,3800,3800,3800,0
20240509,185300,39624750,3800,3800,3800,3800,0
20240509,185200,39624750,3800,3800,3800,3800,0
20240509,185100,39624750,3800,3800,3800,3800,0
20240509,185000,39624750,3800,3800,3800,3800,0
20240509,184900,39624750,3800,3800,3800,3800,0
20240509,184800,39624750,3800,3800,3800,3800,0
20240509,184700,39624750,3800,3800,3800,3800,0
20240509,184600,39624750,3800,3800,3800,3800,0
20240509,184500,39624750,3800,3800,3800,3800,0
20240509,184400,39624750,3800,3800,3800,3800,0
20240509,184300,39624750,3800,3800,3800,3800,0
20240509,184200,39624750,3800,3800,3800,3800,0
20240509,184100,39624750,3800,3800,3800,3800,0
20240509,184000,39624750,3800,3800,3800,3800,0
20240509,183900,39624750,3800,3800,3800,3800,0
20240509,183800,39624750,3800,3800,3800,3800,0
20240509,183700,39624750,3800,3800,3800,3800,0
20240509,183600,39624750,3800,3800,3800,3800,0
20240509,183500,39624750,3800,3800,3800,3800,0
20240509,183400,39624750,3800,3800,3800,3800,0
20240509,183300,39624750,3800,3800,3800,3800,0
20240509,183200,39624750,3800,3800,3800,3800,0
20240509,183100,39624750,3800,3800,3800,3800,0
20240509,183000,39624750,3800,3800,3800,3800,10
20240509,182900,39624750,3800,3800,3800,3800,0
20240509,182800,39624750,3800,3800,3800,3800,0
20240509,182700,39624750,3800,3800,3800,3800,0
20240509,182600,39624750,3800,3800,3800,3800,0
20240509,182500,39624750,3800,3800,3800,3800,0
20240509,182400,39624750,3800,3800,3800,3800,0
20240509,182300,39624750,3800,3800,3800,3800,0
20240509,182200,39624750,3800,3800,3800,3800,0
20240509,182100,39624750,3800,3800,3800,3800,0
20240509,182000,39624750,3800,3800,3800,3800,0
20240509,181900,39624750,3800,3800,3800,3800,0
20240509,181800,39624750,3800,3800,3800,3800,0
20240509,181700,39624750,3800,3800,3800,3800,0
20240509,181600,39624750,3800,3800,3800,3800,0
20240509,181500,39624750,3800,3800,3800,3800,0
20240509,181400,39624750,3800,3800,3800,3800,0
20240509,181300,39624750,3800,3800,3800,3800,0
20240509,181200,39624750,3800,3800,3800,3800,0
20240509,181100,39624750,3800,3800,3800,3800,0
20240509,181000,39624750,3800,3800,3800,3800,0
20240509,180900,39624750,3800,3800,3800,3800,0
20240509,180800,39624750,3800,3800,3800,3800,0
20240509,180700,39624750,3800,3800,3800,3800,0
20240509,180600,39624750,3800,3800,3800,3800,0
20240509,180500,39624750,3800,3800,3800,3800,0
20240509,180400,39624750,3800,3800,3800,3800,0
20240509,180300,39624750,3800,3800,3800,3800,0
20240509,180200,39624750,3800,3800,3800,3800,0
20240509,180100,39624750,3800,3800,3800,3800,0
20240509,180000,39624750,3800,3800,3800,3800,10
20240509,175900,39624750,3800,3800,3800,3800,0
20240509,175800,39624750,3800,3800,3800,3800,0
20240509,175700,39624750,3800,3800,3800,3800,0
20240509,175600,39624750,3800,3800,3800,3800,0
20240509,175500,39624750,3800,3800,3800,3800,0
20240509,175400,39624750,3800,3800,3800,3800,0
20240509,175300,39624750,3800,3800,3800,3800,0
20240509,175200,39624750,3800,3800,3800,3800,0
20240509,175100,39624750,3800,3800,3800,3800,0
20240509,175000,39624750,3800,3800,3800,3800,0
20240509,174900,39624750,3800,3800,3800,3800,0
20240509,174800,39624750,3800,3800,3800,3800,0
20240509,174700,39624750,3800,3800,3800,3800,0
20240509,174600,39624750,3800,3800,3800,3800,0
20240509,174500,39624750,3800,3800,3800,3800,0
20240509,174400,39624750,3800,3800,3800,3800,0
20240509,174300,39624750,3800,3800,3800,3800,0
20240509,174200,39624750,3800,3800,3800,3800,0
20240509,174100,39624750,3800,3800,3800,3800,0
20240509,174000,39624750,3800,3800,3800,3800,0
20240509,173900,39624750,3800,3800,3800,3800,0
20240509,173800,39624750,3800,3800,3800,3800,0
20240509,173700,39624750,3800,3800,3800,3800,0
20240509,173600,39624750,3800,3800,3800,3800,0
20240509,173500,39624750,3800,3800,3800,3800,0
20240509,173400,39624750,3800,3800,3800,3800,0
20240509,173300,39624750,3800,3800,3800,3800,0
20240509,173200,39624750,3800,3800,3800,3800,0
20240509,173100,39624750,3800,3800,3800,3800,0
20240509,173000,39624750,3800,3800,3800,3800,10
20240509,172900,39624750,3800,3800,3800,3800,0
20240509,172800,39624750,3800,3800,3800,3800,0
20240509,172700,39624750,3800,3800,3800,3800,0
20240509,172600,39624750,3800,3800,3800,3800,0
20240509,172500,39624750,3800,3800,3800,3800,0
20240509,172400,39624750,3800,3800,3800,3800,0
20240509,172300,39624750,3800,3800,3800,3800,0
20240509,172200,39624750,3800,3800,3800,3800,0
20240509,172100,39624750,3800,3800,3800,3800,0
20240509,172000,39624750,3800,3800,3800,3800,0
20240509,171900,39624750,3800,3800,3800,3800,0
20240509,171800,39624750,3800,3800,3800,3800,0
20240509,171700,39624750,3800,3800,3800,3800,0
20240509,171600,39624750,3800,3800,3800,3800,0
20240509,171500,39624750,3800,3800,3800,3800,0
20240509,171400,39624750,3800,3800,3800,3800,0
20240509,171300,39624750,3800,3800,3800,3800,0
20240509,171200,39624750,3800,3800,3800,3800,0
20240509,171100,39624750,3800,3800,3800,3800,0
20240509,171000,39624750,3800,3800,3800,3800,0
20240509,170900,39624750,3800,3800,3800,3800,0
20240509,170800,39624750,3800,3800,3800,3800,0
20240509,170700,39624750,3800,3800,3800,3800,0
20240509,170600,39624750,3800,3800,3800,3800,0
20240509,170500,39624750,3800,3800,3800,3800,0
20240509,170400,39624750,3800,3800,3800,3800,0
20240509,170300,39624750,3800,3800,3800,3800,0
20240509,170200,39624750,3800,3800,3800,3800,0
20240509,170100,39624750,3800,3800,3800,3800,0
20240509,170000,39624750,3800,3800,3800,3800,10
20240509,165900,39624750,3800,3800,3800,3800,0
20240509,165800,39624750,3800,3800,3800,3800,0
20240509,165700,39624750,3800,3800,3800,3800,0
20240509,165600,39624750,3800,3800,3800,3800,0
20240509,165500,39624750,3800,3800,3800,3800,0
20240509,165400,39624750,3800,3800,3800,3800,0
20240509,165300,39624750,3800,3800,3800,3800,0
20240509,165200,39624750,3800,3800,3800,3800,0
20240509,165100,39624750,3800,3800,3800,3800,0
20240509,165000,39624750,3800,3800,3800,3800,0
20240509,164900,39624750,3800,3800,3800,3800,0
20240509,164800,39624750,3800,3800,3800,3800,0
20240509,164700,39624750,3800,3800,3800,3800,0
20240509,164600,39624750,3800,3800,3800,3800,0
20240509,164500,39624750,3800,3800,3800,3800,0
20240509,164400,39624750,3800,3800,3800,3800,0
20240509,164300,39624750,3800,3800,3800,3800,0
20240509,164200,39624750,3800,3800,3800,3800,0
20240509,164100,39624750,3800,3800,3800,3800,0
20240509,164000,39624750,3800,3800,3800,3800,0
20240509,163900,39624750,3800,3800,3800,3800,0
20240509,163800,39624750,3800,3800,3800,3800,0
20240509,163700,39624750,3800,3800,3800,3800,0
20240509,163600,39624750,3800,3800,3800,3800,0
20240509,163500,39624750,3800,3800,3800,3800,0
20240509,163400,39624750,3800,3800,3800,3800,0
20240509,163300,39624750,3800,3800,3800,3800,0
20240509,163200,39624750,3800,3800,3800,3800,0
20240509,163100,39624750,3800,3800,3800,3800,0
20240509,163000,39624750,3800,3800,3800,3800,10
20240509,162900,39624750,3800,3800,3800,3800,0
20240509,162800,39624750,3800,3800,3800,3800,0
20240509,162700,39624750,3800,3800,3800,3800,0
20240509,162600,39624750,3800,3800,3800,3800,0
20240509,162500,39624750,3800,3800,3800,3800,0
20240509,162400,39624750,3800,3800,3800,3800,0
20240509,162300,39624750,3800,3800,3800,3800,0
20240509,162200,39624750,3800,3800,3800,3800,0
20240509,162100,39624750,3800,3800,3800,3800,0
20240509,162000,39624750,3800,3800,3800,3800,0
20240509,161900,39624750,3800,3800,3800,3800,0
20240509,161800,39624750,3800,3800,3800,3800,0
20240509,161700,39624750,3800,3800,3800,3800,0
20240509,161600,39624750,3800,3800,3800,3800,0
20240509,161500,39624750,3800,3800,3800,3800,0
20240509,161400,39624750,3800,3800,3800,3800,0
20240509,161300,39624750,3800,3800,3800,3800,0
20240509,161200,39624750,3800,3800,3800,3800,0
20240509,161100,39624750,3800,3800,3800,3800,0
20240509,161000,39624750,3800,3800,3800,3800,0
20240509,160900,39624750,3800,3800,3800,3800,0
20240509,160800,39624750,3800,3800,3800,3800,0
20240509,160700,39624750,3800,3800,3800,3800,0
20240509,160600,39624750,3800,3800,3800,3800,0
20240509,160500,39624750,3800,3800,3800,3800,0
20240509,160400,39624750,3800,3800,3800,3800,0
20240509,160300,39624750,3800,3800,3800,3800,0
20240509,160200,39624750,3800,3800,3800,3800,0
20240509,160100,39624750,3800,3800,3800,3800,0
20240509,160000,39624750,3800,3800,3800,3800,10
20240509,155900,39624750,3800,3800,3800,3800,0
20240509,155800,39624750,3800,3800,3800,3800,0
20240509,155700,39624750,3800,3800,3800,3800,0
20240509,155600,39624750,3800,3800,3800,3800,0
20240509,155500,39624750,3800,3800,3800,3800,0
20240509,155400,39624750,3800,3800,3800,3800,0
20240509,155300,39624750,3800,3800,3800,3800,0
20240509,155200,39624750,3800,3800,3800,3800,0
20240509,155100,39624750,3800,3800,3800,3800,0
20240509,155000,39624750,3800,3800,3800,3800,0
20240509,154900,39624750,3800,3800,3800,3800,0
20240509,154800,39624750,3800,3800,3800,3800,0
20240509,154700,39624750,3800,3800,3800,3800,0
20240509,154600,39624750,3800,3800,3800,3800,0
20240509,154500,39624750,3800,3800,3800,3800,0
20240509,154400,39624750,3800,3800,3800,3800,0
20240509,154300,39624750,3800,3800,3800,3800,0
20240509,154200,39624750,3800,3800,3800,3800,0
20240509,154100,39624750,3800,3800,3800,3800,0
20240509,154000,39624750,3800,3800,3800,3800,0
20240509,153900,39624750,3800,3800,3800,3800,0
20240509,153800,39624750,3800,3800,3800,3800,0
20240509,153700,39624750,3800,3800,3800,3800,0
20240509,153600,39624750,3800,3800,3800,3800,0
20240509,153500,39624750,3800,3800,3800,3800,0
20240509,153400,39624750,3800,3800,3800,3800,0
20240509,153300,39624750,3800,3800,3800,3800,0
20240509,153200,39624750,3800,3800,3800,3800,0
20240509,153100,39624750,3800,3800,3800,3800,0
20240509,153000,39624750,3800,3800,3800,3800,10
20240509,152900,39624750,3800,3800,3800,3800,0
20240509,152800,39624750,3800,3800,3800,3800,0
20240509,152700,39624750,3800,3800,3800,3800,0
20240509,152600,39624750,3800,3800,3800,3800,0
20240509,152500,39624750,3800,3800,3800,3800,0
20240509,152400,39624750,3800,3800,3800,3800,0
20240509,152300,39624750,3800,3800,3800,3800,0
20240509,152200,39624750,3800,3800,3800,3800,0
20240509,152100,39624750,3800,3800,3800,3800,0
20240509,152000,39624750,3800,3800,3800,3800,0
20240509,151900,39624750,3800,3800,3800,3800,0
20240509,151800,39624750,3800,3800,3800,3800,10
20240509,151700,39586750,4000,4000,4000,4000,0
20240509,151600,39586750,4000,4000,4000,4000,0
20240509,151500,39586750,4000,4000,4000,4000,0
20240509,151400,39586750,4000,4000,4000,4000,10
20240509,151300,39546750,4000,4000,4000,4000,462
20240509,151200,37698750,4000,4000,4000,4000,1200
20240509,151100,32898750,4000,4000,4000,4000,859
20240509,151000,29462750,4000,4000,4000,4000,0
20240509,150900,29462750,4000,4000,4000,4000,0
20240509,150800,29462750,4000,4000,4000,4000,0
20240509,150700,29462750,4000,4000,4000,4000,0
20240509,150600,29462750,4000,4000,4000,4000,0
20240509,150500,29462750,4000,4000,4000,4000,0
20240509,150400,29462750,4000,4000,4000,4000,0
20240509,150300,29462750,4000,4000,4000,4000,0
20240509,150200,29462750,4000,4000,4000,4000,0
20240509,150100,29462750,4000,4000,4000,4000,0
20240509,150000,29462750,4000,4000,4000,4000,1
20240509,145900,29458750,3900,3900,3900,3900,0
20240509,145800,29458750,3900,3900,3900,3900,0
20240509,145700,29458750,3900,3900,3900,3900,0
20240509,145600,29458750,3900,3900,3900,3900,0
20240509,145500,29458750,3900,3800,3900,3800,20
20240509,145400,29381750,3615,3615,3615,3615,903
20240509,145300,26117405,3795,3615,3795,3615,6035
20240509,145200,4291880,4390,4390,4390,4390,0
20240509,145100,4291880,4390,4390,4390,4390,0
20240509,145000,4291880,4390,4390,4390,4390,0
20240509,144900,4291880,4390,4390,4390,4390,0
20240509,144800,4291880,4390,4390,4390,4390,0
20240509,144700,4291880,4390,4390,4390,4390,0
20240509,144600,4291880,4390,4390,4390,4390,0
20240509,144500,4291880,4390,4390,4390,4390,0
20240509,144400,4291880,4390,4390,4390,4390,2
20240509,144300,4283100,3620,4100,4100,3620,1160
20240509,144200,47400,4400,4400,4400,4400,0
20240509,144100,47400,4400,4400,4400,4400,0
20240509,144000,47400,4400,4400,4400,4400,0
20240509,143900,47400,4400,4400,4400,4400,0
20240509,143800,47400,4400,4400,4400,4400,0
20240509,143700,47400,4400,4400,4400,4400,0
20240509,143600,47400,4400,4400,4400,4400,0
20240509,143500,47400,4400,4400,4400,4400,0
20240509,143400,47400,4400,4400,4400,4400,0
20240509,143300,47400,4400,4400,4400,4400,0
20240509,143200,47400,4400,4400,4400,4400,0
20240509,143100,47400,4400,4400,4400,4400,0
20240509,143000,47400,4400,4400,4400,4400,0
20240509,142900,47400,4400,4400,4400,4400,0
20240509,142800,47400,4400,4400,4400,4400,0
20240509,142700,47400,4400,4400,4400,4400,0
20240509,142600,47400,4400,4400,4400,4400,0
20240509,142500,47400,4400,4400,4400,4400,0
20240509,142400,47400,4400,4400,4400,4400,0
20240509,142300,47400,4400,4400,4400,4400,0
20240509,142200,47400,4400,4400,4400,4400,0
20240509,142100,47400,4400,4400,4400,4400,0
20240509,142000,47400,4400,4400,4400,4400,0
20240509,141900,47400,4400,4400,4400,4400,0
20240509,141800,47400,4400,4400,4400,4400,0
20240509,141700,47400,4400,4400,4400,4400,0
20240509,141600,47400,4400,4400,4400,4400,0
20240509,141500,47400,4400,4400,4400,4400,0
20240509,141400,47400,4400,4400,4400,4400,0
20240509,141300,47400,4400,4400,4400,4400,0
20240509,141200,47400,4400,4400,4400,4400,0
20240509,141100,47400,4400,4400,4400,4400,0
20240509,141000,47400,4400,4400,4400,4400,0
20240509,140900,47400,4400,4400,4400,4400,0
20240509,140800,47400,4400,4400,4400,4400,0
20240509,140700,47400,4400,4400,4400,4400,0
20240509,140600,47400,4400,4400,4400,4400,0
20240509,140500,47400,4400,4400,4400,4400,0
20240509,140400,47400,4400,4400,4400,4400,0
20240509,140300,47400,4400,4400,4400,4400,0
20240509,140200,47400,4400,4400,4400,4400,0
20240509,140100,47400,4400,4400,4400,4400,0
20240509,140000,47400,4400,4400,4400,4400,0
20240509,135900,47400,4400,4400,4400,4400,0
20240509,135800,47400,4400,4400,4400,4400,0
20240509,135700,47400,4400,4400,4400,4400,0
20240509,135600,47400,4400,4400,4400,4400,0
20240509,135500,47400,4400,4400,4400,4400,0
20240509,135400,47400,4400,4400,4400,4400,0
20240509,135300,47400,4400,4400,4400,4400,0
20240509,135200,47400,4400,4400,4400,4400,0
20240509,135100,47400,4400,4400,4400,4400,0
20240509,135000,47400,4400,4400,4400,4400,0
20240509,134900,47400,4400,4400,4400,4400,0
20240509,134800,47400,4400,4400,4400,4400,0
20240509,134700,47400,4400,4400,4400,4400,0
20240509,134600,47400,4400,4400,4400,4400,0
20240509,134500,47400,4400,4400,4400,4400,0
20240509,134400,47400,4400,4400,4400,4400,0
20240509,134300,47400,4400,4400,4400,4400,0
20240509,134200,47400,4400,4400,4400,4400,0
20240509,134100,47400,4400,4400,4400,4400,0
20240509,134000,47400,4400,4400,4400,4400,0
20240509,133900,47400,4400,4400,4400,4400,0
20240509,133800,47400,4400,4400,4400,4400,0
20240509,133700,47400,4400,4400,4400,4400,0
20240509,133600,47400,4400,4400,4400,4400,0
20240509,133500,47400,4400,4400,4400,4400,0
20240509,133400,47400,4400,4400,4400,4400,0
20240509,133300,47400,4400,4400,4400,4400,0
20240509,133200,47400,4400,4400,4400,4400,0
20240509,133100,47400,4400,4400,4400,4400,0
20240509,133000,47400,4400,4400,4400,4400,0
20240509,132900,47400,4400,4400,4400,4400,0
20240509,132800,47400,4400,4400,4400,4400,0
20240509,132700,47400,4400,4400,4400,4400,0
20240509,132600,47400,4400,4400,4400,4400,0
20240509,132500,47400,4400,4400,4400,4400,0
20240509,132400,47400,4400,4400,4400,4400,0
20240509,132300,47400,4400,4400,4400,4400,0
20240509,132200,47400,4400,4400,4400,4400,0
20240509,132100,47400,4400,4400,4400,4400,0
20240509,132000,47400,4400,4400,4400,4400,0
20240509,131900,47400,4400,4400,4400,4400,0
20240509,131800,47400,4400,4400,4400,4400,0
20240509,131700,47400,4400,4400,4400,4400,0
20240509,131600,47400,4400,4400,4400,4400,0
20240509,131500,47400,4400,4400,4400,4400,0
20240509,131400,47400,4400,4400,4400,4400,0
20240509,131300,47400,4400,4400,4400,4400,0
20240509,131200,47400,4400,4400,4400,4400,0
20240509,131100,47400,4400,4400,4400,4400,0
20240509,131000,47400,4400,4400,4400,4400,0
20240509,130900,47400,4400,4400,4400,4400,0
20240509,130800,47400,4400,4400,4400,4400,0
20240509,130700,47400,4400,4400,4400,4400,0
20240509,130600,47400,4400,4400,4400,4400,0
20240509,130500,47400,4400,4400,4400,4400,0
20240509,130400,47400,4400,4400,4400,4400,0
20240509,130300,47400,4400,4400,4400,4400,0
20240509,130200,47400,4400,4400,4400,4400,0
20240509,130100,47400,4400,4400,4400,4400,0
20240509,130000,47400,4400,4400,4400,4400,0
20240509,125900,47400,4400,4400,4400,4400,0
20240509,125800,47400,4400,4400,4400,4400,0
20240509,125700,47400,4400,4400,4400,4400,0
20240509,125600,47400,4400,4400,4400,4400,0
20240509,125500,47400,4400,4400,4400,4400,0
20240509,125400,47400,4400,4400,4400,4400,0
20240509,125300,47400,4400,4400,4400,4400,0
20240509,125200,47400,4400,4400,4400,4400,0
20240509,125100,47400,4400,4400,4400,4400,0
20240509,125000,47400,4400,4400,4400,4400,0
20240509,124900,47400,4400,4400,4400,4400,0
20240509,124800,47400,4400,4400,4400,4400,0
20240509,124700,47400,4400,4400,4400,4400,0
20240509,124600,47400,4400,4400,4400,4400,0
20240509,124500,47400,4400,4400,4400,4400,0
20240509,124400,47400,4400,4400,4400,4400,0
20240509,124300,47400,4400,4400,4400,4400,0
20240509,124200,47400,4400,4400,4400,4400,0
20240509,124100,47400,4400,4400,4400,4400,0
20240509,124000,47400,4400,4400,4400,4400,0
20240509,123900,47400,4400,4400,4400,4400,0
20240509,123800,47400,4400,4400,4400,4400,0
20240509,123700,47400,4400,4400,4400,4400,0
20240509,123600,47400,4400,4400,4400,4400,0
20240509,123500,47400,4400,4400,4400,4400,0
20240509,123400,47400,4400,4400,4400,4400,0
20240509,123300,47400,4400,4400,4400,4400,0
20240509,123200,47400,4400,4400,4400,4400,0
20240509,123100,47400,4400,4400,4400,4400,0
20240509,123000,47400,4400,4400,4400,4400,0
20240509,122900,47400,4400,4400,4400,4400,0
20240509,122800,47400,4400,4400,4400,4400,0
20240509,122700,47400,4400,4400,4400,4400,0
20240509,122600,47400,4400,4400,4400,4400,0
20240509,122500,47400,4400,4400,4400,4400,0
20240509,122400,47400,4400,4400,4400,4400,0
20240509,122300,47400,4400,4400,4400,4400,0
20240509,122200,47400,4400,4400,4400,4400,0
20240509,122100,47400,4400,4400,4400,4400,0
20240509,122000,47400,4400,4400,4400,4400,0
20240509,121900,47400,4400,4400,4400,4400,0
20240509,121800,47400,4400,4400,4400,4400,0
20240509,121700,47400,4400,4400,4400,4400,0
20240509,121600,47400,4400,4400,4400,4400,0
20240509,121500,47400,4400,4400,4400,4400,0
20240509,121400,47400,4400,4400,4400,4400,0
20240509,121300,47400,4400,4400,4400,4400,0
20240509,121200,47400,4400,4400,4400,4400,0
20240509,121100,47400,4400,4400,4400,4400,0
20240509,121000,47400,4400,4400,4400,4400,0
20240509,120900,47400,4400,4400,4400,4400,0
20240509,120800,47400,4400,4400,4400,4400,0
20240509,120700,47400,4400,4400,4400,4400,0
20240509,120600,47400,4400,4400,4400,4400,0
20240509,120500,47400,4400,4400,4400,4400,0
20240509,120400,47400,4400,4400,4400,4400,0
20240509,120300,47400,4400,4400,4400,4400,0
20240509,120200,47400,4400,4400,4400,4400,0
20240509,120100,47400,4400,4400,4400,4400,0
20240509,120000,47400,4400,4400,4400,4400,0
20240509,115900,47400,4400,4400,4400,4400,0
20240509,115800,47400,4400,4400,4400,4400,0
20240509,115700,47400,4400,4400,4400,4400,0
20240509,115600,47400,4400,4400,4400,4400,0
20240509,115500,47400,4400,4400,4400,4400,0
20240509,115400,47400,4400,4400,4400,4400,0
20240509,115300,47400,4400,4400,4400,4400,0
20240509,115200,47400,4400,4400,4400,4400,0
20240509,115100,47400,4400,4400,4400,4400,0
20240509,115000,47400,4400,4400,4400,4400,0
20240509,114900,47400,4400,4400,4400,4400,0
20240509,114800,47400,4400,4400,4400,4400,0
20240509,114700,47400,4400,4400,4400,4400,0
20240509,114600,47400,4400,4400,4400,4400,0
20240509,114500,47400,4400,4400,4400,4400,0
20240509,114400,47400,4400,4400,4400,4400,0
20240509,114300,47400,4400,4400,4400,4400,0
20240509,114200,47400,4400,4400,4400,4400,0
20240509,114100,47400,4400,4400,4400,4400,0
20240509,114000,47400,4400,4400,4400,4400,0
20240509,113900,47400,4400,4400,4400,4400,0
20240509,113800,47400,4400,4400,4400,4400,0
20240509,113700,47400,4400,4400,4400,4400,0
20240509,113600,47400,4400,4400,4400,4400,0
20240509,113500,47400,4400,4400,4400,4400,0
20240509,113400,47400,4400,4400,4400,4400,0
20240509,113300,47400,4400,4400,4400,4400,0
20240509,113200,47400,4400,4400,4400,4400,0
20240509,113100,47400,4400,4400,4400,4400,0
20240509,113000,47400,4400,4400,4400,4400,0
20240509,112900,47400,4400,4400,4400,4400,0
20240509,112800,47400,4400,4400,4400,4400,0
20240509,112700,47400,4400,4400,4400,4400,0
20240509,112600,47400,4400,4400,4400,4400,0
20240509,112500,47400,4400,4400,4400,4400,0
20240509,112400,47400,4400,4400,4400,4400,0
20240509,112300,47400,4400,4400,4400,4400,0
20240509,112200,47400,4400,4400,4400,4400,0
20240509,112100,47400,4400,4400,4400,4400,0
20240509,112000,47400,4400,4400,4400,4400,0
20240509,111900,47400,4400,4400,4400,4400,0
20240509,111800,47400,4400,4400,4400,4400,0
20240509,111700,47400,4400,4400,4400,4400,0
20240509,111600,47400,4400,4400,4400,4400,0
20240509,111500,47400,4400,4400,4400,4400,0
20240509,111400,47400,4400,4400,4400,4400,0
20240509,111300,47400,4400,4400,4400,4400,0
20240509,111200,47400,4400,4400,4400,4400,0
20240509,111100,47400,4400,4400,4400,4400,0
20240509,111000,47400,4400,4400,4400,4400,0
20240509,110900,47400,4400,4400,4400,4400,0
20240509,110800,47400,4400,4400,4400,4400,0
20240509,110700,47400,4400,4400,4400,4400,0
20240509,110600,47400,4400,4400,4400,4400,0
20240509,110500,47400,4400,4400,4400,4400,0
20240509,110400,47400,4400,4400,4400,4400,0
20240509,110300,47400,4400,4400,4400,4400,0
20240509,110200,47400,4400,4400,4400,4400,0
20240509,110100,47400,4400,4400,4400,4400,0
20240509,110000,47400,4400,4400,4400,4400,0
20240509,105900,47400,4400,4400,4400,4400,0
20240509,105800,47400,4400,4400,4400,4400,0
20240509,105700,47400,4400,4400,4400,4400,0
20240509,105600,47400,4400,4400,4400,4400,0
20240509,105500,47400,4400,4400,4400,4400,0
20240509,105400,47400,4400,4400,4400,4400,0
20240509,105300,47400,4400,4400,4400,4400,0
20240509,105200,47400,4400,4400,4400,4400,0
20240509,105100,47400,4400,4400,4400,4400,0
20240509,105000,47400,4400,4400,4400,4400,0
20240509,104900,47400,4400,4400,4400,4400,0
20240509,104800,47400,4400,4400,4400,4400,0
20240509,104700,47400,4400,4400,4400,4400,0
20240509,104600,47400,4400,4400,4400,4400,0
20240509,104500,47400,4400,4400,4400,4400,0
20240509,104400,47400,4400,4400,4400,4400,0
20240509,104300,47400,4400,4400,4400,4400,0
20240509,104200,47400,4400,4400,4400,4400,0
20240509,104100,47400,4400,4400,4400,4400,0
20240509,104000,47400,4400,4400,4400,4400,0
20240509,103900,47400,4400,4400,4400,4400,0
20240509,103800,47400,4400,4400,4400,4400,0
20240509,103700,47400,4400,4400,4400,4400,0
20240509,103600,47400,4400,4400,4400,4400,0
20240509,103500,47400,4400,4400,4400,4400,0
20240509,103400,47400,4400,4400,4400,4400,0
20240509,103300,47400,4400,4400,4400,4400,0
20240509,103200,47400,4400,4400,4400,4400,0
20240509,103100,47400,4400,4400,4400,4400,0
20240509,103000,47400,4400,4400,4400,4400,0
20240509,102900,47400,4400,4400,4400,4400,0
20240509,102800,47400,4400,4400,4400,4400,0
20240509,102700,47400,4400,4400,4400,4400,0
20240509,102600,47400,4400,4400,4400,4400,0
20240509,102500,47400,4400,4400,4400,4400,0
20240509,102400,47400,4400,4400,4400,4400,0
20240509,102300,47400,4400,4400,4400,4400,0
20240509,102200,47400,4400,4400,4400,4400,0
20240509,102100,47400,4400,4400,4400,4400,0
20240509,102000,47400,4400,4400,4400,4400,0
20240509,101900,47400,4400,4400,4400,4400,0
20240509,101800,47400,4400,4400,4400,4400,0
20240509,101700,47400,4400,4400,4400,4400,0
20240509,101600,47400,4400,4400,4400,4400,0
20240509,101500,47400,4400,4400,4400,4400,0
20240509,101400,47400,4400,4400,4400,4400,0
20240509,101300,47400,4400,4400,4400,4400,0
20240509,101200,47400,4400,4400,4400,4400,0
20240509,101100,47400,4400,4400,4400,4400,0
20240509,101000,47400,4400,4400,4400,4400,0
20240509,100900,47400,4400,4400,4400,4400,0
20240509,100800,47400,4400,4400,4400,4400,0
20240509,100700,47400,4400,4400,4400,4400,0
20240509,100600,47400,4400,4400,4400,4400,0
20240509,100500,47400,4400,4400,4400,4400,0
20240509,100400,47400,4400,4400,4400,4400,0
20240509,100300,47400,4400,4400,4400,4400,0
20240509,100200,47400,4400,4400,4400,4400,0
20240509,100100,47400,4400,4400,4400,4400,0
20240509,100000,47400,4400,4400,4400,4400,0
20240509,095900,47400,4400,4400,4400,4400,0
20240509,095800,47400,4400,4400,4400,4400,0
20240509,095700,47400,4400,4400,4400,4400,0
20240509,095600,47400,4400,4400,4400,4400,0
20240509,095500,47400,4400,4400,4400,4400,0
20240509,095400,47400,4400,4400,4400,4400,0
20240509,095300,47400,4400,4400,4400,4400,0
20240509,095200,47400,4400,4400,4400,4400,0
20240509,095100,47400,4400,4400,4400,4400,0
20240509,095000,47400,4400,4400,4400,4400,0
20240509,094900,47400,4400,4400,4400,4400,0
20240509,094800,47400,4400,4400,4400,4400,0
20240509,094700,47400,4400,4400,4400,4400,0
20240509,094600,47400,4400,4400,4400,4400,0
20240509,094500,47400,4400,4400,4400,4400,0
20240509,094400,47400,4400,4400,4400,4400,0
20240509,094300,47400,4400,4400,4400,4400,0
20240509,094200,47400,4400,4400,4400,4400,0
20240509,094100,47400,4400,4300,4400,4300,10
20240509,094000,4300,4300,4300,4300,4300,0
20240509,093900,4300,4300,4300,4300,4300,0
20240509,093800,4300,4300,4300,4300,4300,0
20240509,093700,4300,4300,4300,4300,4300,0
20240509,093600,4300,4300,4300,4300,4300,0
20240509,093500,4300,4300,4300,4300,4300,0
20240509,093400,4300,4300,4300,4300,4300,0
20240509,093300,4300,4300,4300,4300,4300,0
20240509,093200,4300,4300,4300,4300,4300,0
20240509,093100,4300,4300,4300,4300,4300,0
20240509,093000,4300,4300,4300,4300,4300,0
20240509,092900,4300,4300,4300,4300,4300,0
20240509,092800,4300,4300,4300,4300,4300,0
20240509,092700,4300,4300,4300,4300,4300,0
20240509,092600,4300,4300,4300,4300,4300,0
20240509,092500,4300,4300,4300,4300,4300,0
20240509,092400,4300,4300,4300,4300,4300,0
20240509,092300,4300,4300,4300,4300,4300,0
20240509,092200,4300,4300,4300,4300,4300,0
20240509,092100,4300,4300,4300,4300,4300,0
20240509,092000,4300,4300,4300,4300,4300,0
20240509,091900,4300,4300,4300,4300,4300,0
20240509,091800,4300,4300,4300,4300,4300,0
20240509,091700,4300,4300,4300,4300,4300,0
20240509,091600,4300,4300,4300,4300,4300,0
20240509,091500,4300,4300,4300,4300,4300,0
20240509,091400,4300,4300,4300,4300,4300,0
20240509,091300,4300,4300,4300,4300,4300,0
20240509,091200,4300,4300,4300,4300,4300,0
20240509,091100,4300,4300,4300,4300,4300,0
20240509,091000,4300,4300,4300,4300,4300,0
20240509,090900,4300,4300,4300,4300,4300,0
20240509,090800,4300,4300,4300,4300,4300,0
20240509,090700,4300,4300,4300,4300,4300,0
20240509,090600,4300,4300,4300,4300,4300,0
20240509,090500,4300,4300,4300,4300,4300,0
20240509,090400,4300,4300,4300,4300,4300,0
20240509,090300,4300,4300,4300,4300,4300,0
20240509,090200,4300,4300,4300,4300,4300,0
20240509,090100,4300,4300,4300,4300,4300,0
20240509,090000,4300,4300,4300,4300,4300,1