KissMeData/435380/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,212800,5484730,2150,2150,2150,2150,51
20240509,212700,5484730,2150,2150,2150,2150,0
20240509,212600,5484730,2150,2150,2150,2150,0
20240509,212500,5484730,2150,2150,2150,2150,0
20240509,212400,5484730,2150,2150,2150,2150,0
20240509,212300,5484730,2150,2150,2150,2150,0
20240509,212200,5484730,2150,2150,2150,2150,0
20240509,212100,5484730,2150,2150,2150,2150,0
20240509,212000,5484730,2150,2150,2150,2150,0
20240509,211900,5484730,2150,2150,2150,2150,0
20240509,211800,5484730,2150,2150,2150,2150,0
20240509,211700,5484730,2150,2150,2150,2150,0
20240509,211600,5484730,2150,2150,2150,2150,0
20240509,211500,5484730,2150,2150,2150,2150,0
20240509,211400,5484730,2150,2150,2150,2150,0
20240509,211300,5484730,2150,2150,2150,2150,0
20240509,211200,5484730,2150,2150,2150,2150,0
20240509,211100,5484730,2150,2150,2150,2150,0
20240509,211000,5484730,2150,2150,2150,2150,0
20240509,210900,5484730,2150,2150,2150,2150,0
20240509,210800,5484730,2150,2150,2150,2150,0
20240509,210700,5484730,2150,2150,2150,2150,0
20240509,210600,5484730,2150,2150,2150,2150,0
20240509,210500,5484730,2150,2150,2150,2150,0
20240509,210400,5484730,2150,2150,2150,2150,0
20240509,210300,5484730,2150,2150,2150,2150,0
20240509,210200,5484730,2150,2150,2150,2150,0
20240509,210100,5484730,2150,2150,2150,2150,0
20240509,210000,5484730,2150,2150,2150,2150,0
20240509,205900,5484730,2150,2150,2150,2150,0
20240509,205800,5484730,2150,2150,2150,2150,51
20240509,205700,5484730,2150,2150,2150,2150,0
20240509,205600,5484730,2150,2150,2150,2150,0
20240509,205500,5484730,2150,2150,2150,2150,0
20240509,205400,5484730,2150,2150,2150,2150,0
20240509,205300,5484730,2150,2150,2150,2150,0
20240509,205200,5484730,2150,2150,2150,2150,0
20240509,205100,5484730,2150,2150,2150,2150,0
20240509,205000,5484730,2150,2150,2150,2150,0
20240509,204900,5484730,2150,2150,2150,2150,0
20240509,204800,5484730,2150,2150,2150,2150,0
20240509,204700,5484730,2150,2150,2150,2150,0
20240509,204600,5484730,2150,2150,2150,2150,0
20240509,204500,5484730,2150,2150,2150,2150,0
20240509,204400,5484730,2150,2150,2150,2150,0
20240509,204300,5484730,2150,2150,2150,2150,0
20240509,204200,5484730,2150,2150,2150,2150,0
20240509,204100,5484730,2150,2150,2150,2150,0
20240509,204000,5484730,2150,2150,2150,2150,0
20240509,203900,5484730,2150,2150,2150,2150,0
20240509,203800,5484730,2150,2150,2150,2150,0
20240509,203700,5484730,2150,2150,2150,2150,0
20240509,203600,5484730,2150,2150,2150,2150,0
20240509,203500,5484730,2150,2150,2150,2150,0
20240509,203400,5484730,2150,2150,2150,2150,0
20240509,203300,5484730,2150,2150,2150,2150,0
20240509,203200,5484730,2150,2150,2150,2150,0
20240509,203100,5484730,2150,2150,2150,2150,0
20240509,203000,5484730,2150,2150,2150,2150,0
20240509,202900,5484730,2150,2150,2150,2150,0
20240509,202800,5484730,2150,2150,2150,2150,51
20240509,202700,5484730,2150,2150,2150,2150,0
20240509,202600,5484730,2150,2150,2150,2150,0
20240509,202500,5484730,2150,2150,2150,2150,0
20240509,202400,5484730,2150,2150,2150,2150,0
20240509,202300,5484730,2150,2150,2150,2150,0
20240509,202200,5484730,2150,2150,2150,2150,0
20240509,202100,5484730,2150,2150,2150,2150,0
20240509,202000,5484730,2150,2150,2150,2150,0
20240509,201900,5484730,2150,2150,2150,2150,0
20240509,201800,5484730,2150,2150,2150,2150,0
20240509,201700,5484730,2150,2150,2150,2150,0
20240509,201600,5484730,2150,2150,2150,2150,0
20240509,201500,5484730,2150,2150,2150,2150,0
20240509,201400,5484730,2150,2150,2150,2150,0
20240509,201300,5484730,2150,2150,2150,2150,0
20240509,201200,5484730,2150,2150,2150,2150,0
20240509,201100,5484730,2150,2150,2150,2150,0
20240509,201000,5484730,2150,2150,2150,2150,0
20240509,200900,5484730,2150,2150,2150,2150,0
20240509,200800,5484730,2150,2150,2150,2150,0
20240509,200700,5484730,2150,2150,2150,2150,0
20240509,200600,5484730,2150,2150,2150,2150,0
20240509,200500,5484730,2150,2150,2150,2150,0
20240509,200400,5484730,2150,2150,2150,2150,0
20240509,200300,5484730,2150,2150,2150,2150,0
20240509,200200,5484730,2150,2150,2150,2150,0
20240509,200100,5484730,2150,2150,2150,2150,0
20240509,200000,5484730,2150,2150,2150,2150,0
20240509,195900,5484730,2150,2150,2150,2150,0
20240509,195800,5484730,2150,2150,2150,2150,51
20240509,195700,5484730,2150,2150,2150,2150,0
20240509,195600,5484730,2150,2150,2150,2150,0
20240509,195500,5484730,2150,2150,2150,2150,0
20240509,195400,5484730,2150,2150,2150,2150,0
20240509,195300,5484730,2150,2150,2150,2150,0
20240509,195200,5484730,2150,2150,2150,2150,0
20240509,195100,5484730,2150,2150,2150,2150,0
20240509,195000,5484730,2150,2150,2150,2150,0
20240509,194900,5484730,2150,2150,2150,2150,0
20240509,194800,5484730,2150,2150,2150,2150,0
20240509,194700,5484730,2150,2150,2150,2150,0
20240509,194600,5484730,2150,2150,2150,2150,0
20240509,194500,5484730,2150,2150,2150,2150,0
20240509,194400,5484730,2150,2150,2150,2150,0
20240509,194300,5484730,2150,2150,2150,2150,0
20240509,194200,5484730,2150,2150,2150,2150,0
20240509,194100,5484730,2150,2150,2150,2150,0
20240509,194000,5484730,2150,2150,2150,2150,0
20240509,193900,5484730,2150,2150,2150,2150,0
20240509,193800,5484730,2150,2150,2150,2150,0
20240509,193700,5484730,2150,2150,2150,2150,0
20240509,193600,5484730,2150,2150,2150,2150,0
20240509,193500,5484730,2150,2150,2150,2150,0
20240509,193400,5484730,2150,2150,2150,2150,0
20240509,193300,5484730,2150,2150,2150,2150,0
20240509,193200,5484730,2150,2150,2150,2150,0
20240509,193100,5484730,2150,2150,2150,2150,0
20240509,193000,5484730,2150,2150,2150,2150,0
20240509,192900,5484730,2150,2150,2150,2150,0
20240509,192800,5484730,2150,2150,2150,2150,51
20240509,192700,5484730,2150,2150,2150,2150,0
20240509,192600,5484730,2150,2150,2150,2150,0
20240509,192500,5484730,2150,2150,2150,2150,0
20240509,192400,5484730,2150,2150,2150,2150,0
20240509,192300,5484730,2150,2150,2150,2150,0
20240509,192200,5484730,2150,2150,2150,2150,0
20240509,192100,5484730,2150,2150,2150,2150,0
20240509,192000,5484730,2150,2150,2150,2150,0
20240509,191900,5484730,2150,2150,2150,2150,0
20240509,191800,5484730,2150,2150,2150,2150,0
20240509,191700,5484730,2150,2150,2150,2150,0
20240509,191600,5484730,2150,2150,2150,2150,0
20240509,191500,5484730,2150,2150,2150,2150,0
20240509,191400,5484730,2150,2150,2150,2150,0
20240509,191300,5484730,2150,2150,2150,2150,0
20240509,191200,5484730,2150,2150,2150,2150,0
20240509,191100,5484730,2150,2150,2150,2150,0
20240509,191000,5484730,2150,2150,2150,2150,0
20240509,190900,5484730,2150,2150,2150,2150,0
20240509,190800,5484730,2150,2150,2150,2150,0
20240509,190700,5484730,2150,2150,2150,2150,0
20240509,190600,5484730,2150,2150,2150,2150,0
20240509,190500,5484730,2150,2150,2150,2150,0
20240509,190400,5484730,2150,2150,2150,2150,0
20240509,190300,5484730,2150,2150,2150,2150,0
20240509,190200,5484730,2150,2150,2150,2150,0
20240509,190100,5484730,2150,2150,2150,2150,0
20240509,190000,5484730,2150,2150,2150,2150,0
20240509,185900,5484730,2150,2150,2150,2150,0
20240509,185800,5484730,2150,2150,2150,2150,51
20240509,185700,5484730,2150,2150,2150,2150,0
20240509,185600,5484730,2150,2150,2150,2150,0
20240509,185500,5484730,2150,2150,2150,2150,0
20240509,185400,5484730,2150,2150,2150,2150,0
20240509,185300,5484730,2150,2150,2150,2150,0
20240509,185200,5484730,2150,2150,2150,2150,0
20240509,185100,5484730,2150,2150,2150,2150,0
20240509,185000,5484730,2150,2150,2150,2150,0
20240509,184900,5484730,2150,2150,2150,2150,0
20240509,184800,5484730,2150,2150,2150,2150,0
20240509,184700,5484730,2150,2150,2150,2150,0
20240509,184600,5484730,2150,2150,2150,2150,0
20240509,184500,5484730,2150,2150,2150,2150,0
20240509,184400,5484730,2150,2150,2150,2150,0
20240509,184300,5484730,2150,2150,2150,2150,0
20240509,184200,5484730,2150,2150,2150,2150,0
20240509,184100,5484730,2150,2150,2150,2150,0
20240509,184000,5484730,2150,2150,2150,2150,0
20240509,183900,5484730,2150,2150,2150,2150,0
20240509,183800,5484730,2150,2150,2150,2150,0
20240509,183700,5484730,2150,2150,2150,2150,0
20240509,183600,5484730,2150,2150,2150,2150,0
20240509,183500,5484730,2150,2150,2150,2150,0
20240509,183400,5484730,2150,2150,2150,2150,0
20240509,183300,5484730,2150,2150,2150,2150,0
20240509,183200,5484730,2150,2150,2150,2150,0
20240509,183100,5484730,2150,2150,2150,2150,0
20240509,183000,5484730,2150,2150,2150,2150,0
20240509,182900,5484730,2150,2150,2150,2150,0
20240509,182800,5484730,2150,2150,2150,2150,51
20240509,182700,5484730,2150,2150,2150,2150,0
20240509,182600,5484730,2150,2150,2150,2150,0
20240509,182500,5484730,2150,2150,2150,2150,0
20240509,182400,5484730,2150,2150,2150,2150,0
20240509,182300,5484730,2150,2150,2150,2150,0
20240509,182200,5484730,2150,2150,2150,2150,0
20240509,182100,5484730,2150,2150,2150,2150,0
20240509,182000,5484730,2150,2150,2150,2150,0
20240509,181900,5484730,2150,2150,2150,2150,0
20240509,181800,5484730,2150,2150,2150,2150,0
20240509,181700,5484730,2150,2150,2150,2150,0
20240509,181600,5484730,2150,2150,2150,2150,0
20240509,181500,5484730,2150,2150,2150,2150,0
20240509,181400,5484730,2150,2150,2150,2150,0
20240509,181300,5484730,2150,2150,2150,2150,0
20240509,181200,5484730,2150,2150,2150,2150,0
20240509,181100,5484730,2150,2150,2150,2150,0
20240509,181000,5484730,2150,2150,2150,2150,0
20240509,180900,5484730,2150,2150,2150,2150,0
20240509,180800,5484730,2150,2150,2150,2150,0
20240509,180700,5484730,2150,2150,2150,2150,0
20240509,180600,5484730,2150,2150,2150,2150,0
20240509,180500,5484730,2150,2150,2150,2150,0
20240509,180400,5484730,2150,2150,2150,2150,0
20240509,180300,5484730,2150,2150,2150,2150,0
20240509,180200,5484730,2150,2150,2150,2150,0
20240509,180100,5484730,2150,2150,2150,2150,0
20240509,180000,5484730,2150,2150,2150,2150,0
20240509,175900,5484730,2150,2150,2150,2150,0
20240509,175800,5484730,2150,2150,2150,2150,51
20240509,175700,5484730,2150,2150,2150,2150,0
20240509,175600,5484730,2150,2150,2150,2150,0
20240509,175500,5484730,2150,2150,2150,2150,0
20240509,175400,5484730,2150,2150,2150,2150,0
20240509,175300,5484730,2150,2150,2150,2150,0
20240509,175200,5484730,2150,2150,2150,2150,0
20240509,175100,5484730,2150,2150,2150,2150,0
20240509,175000,5484730,2150,2150,2150,2150,0
20240509,174900,5484730,2150,2150,2150,2150,0
20240509,174800,5484730,2150,2150,2150,2150,0
20240509,174700,5484730,2150,2150,2150,2150,0
20240509,174600,5484730,2150,2150,2150,2150,0
20240509,174500,5484730,2150,2150,2150,2150,0
20240509,174400,5484730,2150,2150,2150,2150,0
20240509,174300,5484730,2150,2150,2150,2150,0
20240509,174200,5484730,2150,2150,2150,2150,0
20240509,174100,5484730,2150,2150,2150,2150,0
20240509,174000,5484730,2150,2150,2150,2150,0
20240509,173900,5484730,2150,2150,2150,2150,0
20240509,173800,5484730,2150,2150,2150,2150,0
20240509,173700,5484730,2150,2150,2150,2150,0
20240509,173600,5484730,2150,2150,2150,2150,0
20240509,173500,5484730,2150,2150,2150,2150,0
20240509,173400,5484730,2150,2150,2150,2150,0
20240509,173300,5484730,2150,2150,2150,2150,0
20240509,173200,5484730,2150,2150,2150,2150,0
20240509,173100,5484730,2150,2150,2150,2150,0
20240509,173000,5484730,2150,2150,2150,2150,0
20240509,172900,5484730,2150,2150,2150,2150,0
20240509,172800,5484730,2150,2150,2150,2150,51
20240509,172700,5484730,2150,2150,2150,2150,0
20240509,172600,5484730,2150,2150,2150,2150,0
20240509,172500,5484730,2150,2150,2150,2150,0
20240509,172400,5484730,2150,2150,2150,2150,0
20240509,172300,5484730,2150,2150,2150,2150,0
20240509,172200,5484730,2150,2150,2150,2150,0
20240509,172100,5484730,2150,2150,2150,2150,0
20240509,172000,5484730,2150,2150,2150,2150,0
20240509,171900,5484730,2150,2150,2150,2150,0
20240509,171800,5484730,2150,2150,2150,2150,0
20240509,171700,5484730,2150,2150,2150,2150,0
20240509,171600,5484730,2150,2150,2150,2150,0
20240509,171500,5484730,2150,2150,2150,2150,0
20240509,171400,5484730,2150,2150,2150,2150,0
20240509,171300,5484730,2150,2150,2150,2150,0
20240509,171200,5484730,2150,2150,2150,2150,0
20240509,171100,5484730,2150,2150,2150,2150,0
20240509,171000,5484730,2150,2150,2150,2150,0
20240509,170900,5484730,2150,2150,2150,2150,0
20240509,170800,5484730,2150,2150,2150,2150,0
20240509,170700,5484730,2150,2150,2150,2150,0
20240509,170600,5484730,2150,2150,2150,2150,0
20240509,170500,5484730,2150,2150,2150,2150,0
20240509,170400,5484730,2150,2150,2150,2150,0
20240509,170300,5484730,2150,2150,2150,2150,0
20240509,170200,5484730,2150,2150,2150,2150,0
20240509,170100,5484730,2150,2150,2150,2150,0
20240509,170000,5484730,2150,2150,2150,2150,0
20240509,165900,5484730,2150,2150,2150,2150,0
20240509,165800,5484730,2150,2150,2150,2150,51
20240509,165700,5484730,2150,2150,2150,2150,0
20240509,165600,5484730,2150,2150,2150,2150,0
20240509,165500,5484730,2150,2150,2150,2150,0
20240509,165400,5484730,2150,2150,2150,2150,0
20240509,165300,5484730,2150,2150,2150,2150,0
20240509,165200,5484730,2150,2150,2150,2150,0
20240509,165100,5484730,2150,2150,2150,2150,0
20240509,165000,5484730,2150,2150,2150,2150,0
20240509,164900,5484730,2150,2150,2150,2150,0
20240509,164800,5484730,2150,2150,2150,2150,0
20240509,164700,5484730,2150,2150,2150,2150,0
20240509,164600,5484730,2150,2150,2150,2150,0
20240509,164500,5484730,2150,2150,2150,2150,0
20240509,164400,5484730,2150,2150,2150,2150,0
20240509,164300,5484730,2150,2150,2150,2150,0
20240509,164200,5484730,2150,2150,2150,2150,0
20240509,164100,5484730,2150,2150,2150,2150,0
20240509,164000,5484730,2150,2150,2150,2150,0
20240509,163900,5484730,2150,2150,2150,2150,0
20240509,163800,5484730,2150,2150,2150,2150,0
20240509,163700,5484730,2150,2150,2150,2150,0
20240509,163600,5484730,2150,2150,2150,2150,0
20240509,163500,5484730,2150,2150,2150,2150,0
20240509,163400,5484730,2150,2150,2150,2150,0
20240509,163300,5484730,2150,2150,2150,2150,0
20240509,163200,5484730,2150,2150,2150,2150,0
20240509,163100,5484730,2150,2150,2150,2150,0
20240509,163000,5484730,2150,2150,2150,2150,0
20240509,162900,5484730,2150,2150,2150,2150,0
20240509,162800,5484730,2150,2150,2150,2150,51
20240509,162700,5484730,2150,2150,2150,2150,0
20240509,162600,5484730,2150,2150,2150,2150,0
20240509,162500,5484730,2150,2150,2150,2150,0
20240509,162400,5484730,2150,2150,2150,2150,0
20240509,162300,5484730,2150,2150,2150,2150,0
20240509,162200,5484730,2150,2150,2150,2150,0
20240509,162100,5484730,2150,2150,2150,2150,0
20240509,162000,5484730,2150,2150,2150,2150,0
20240509,161900,5484730,2150,2150,2150,2150,0
20240509,161800,5484730,2150,2150,2150,2150,0
20240509,161700,5484730,2150,2150,2150,2150,0
20240509,161600,5484730,2150,2150,2150,2150,0
20240509,161500,5484730,2150,2150,2150,2150,0
20240509,161400,5484730,2150,2150,2150,2150,0
20240509,161300,5484730,2150,2150,2150,2150,0
20240509,161200,5484730,2150,2150,2150,2150,0
20240509,161100,5484730,2150,2150,2150,2150,0
20240509,161000,5484730,2150,2150,2150,2150,0
20240509,160900,5484730,2150,2150,2150,2150,0
20240509,160800,5484730,2150,2150,2150,2150,0
20240509,160700,5484730,2150,2150,2150,2150,0
20240509,160600,5484730,2150,2150,2150,2150,0
20240509,160500,5484730,2150,2150,2150,2150,0
20240509,160400,5484730,2150,2150,2150,2150,0
20240509,160300,5484730,2150,2150,2150,2150,0
20240509,160200,5484730,2150,2150,2150,2150,0
20240509,160100,5484730,2150,2150,2150,2150,0
20240509,160000,5484730,2150,2150,2150,2150,0
20240509,155900,5484730,2150,2150,2150,2150,0
20240509,155800,5484730,2150,2150,2150,2150,51
20240509,155700,5484730,2150,2150,2150,2150,0
20240509,155600,5484730,2150,2150,2150,2150,0
20240509,155500,5484730,2150,2150,2150,2150,0
20240509,155400,5484730,2150,2150,2150,2150,0
20240509,155300,5484730,2150,2150,2150,2150,0
20240509,155200,5484730,2150,2150,2150,2150,0
20240509,155100,5484730,2150,2150,2150,2150,0
20240509,155000,5484730,2150,2150,2150,2150,0
20240509,154900,5484730,2150,2150,2150,2150,0
20240509,154800,5484730,2150,2150,2150,2150,0
20240509,154700,5484730,2150,2150,2150,2150,0
20240509,154600,5484730,2150,2150,2150,2150,0
20240509,154500,5484730,2150,2150,2150,2150,0
20240509,154400,5484730,2150,2150,2150,2150,0
20240509,154300,5484730,2150,2150,2150,2150,0
20240509,154200,5484730,2150,2150,2150,2150,0
20240509,154100,5484730,2150,2150,2150,2150,0
20240509,154000,5484730,2150,2150,2150,2150,0
20240509,153900,5484730,2150,2150,2150,2150,0
20240509,153800,5484730,2150,2150,2150,2150,0
20240509,153700,5484730,2150,2150,2150,2150,0
20240509,153600,5484730,2150,2150,2150,2150,0
20240509,153500,5484730,2150,2150,2150,2150,0
20240509,153400,5484730,2150,2150,2150,2150,0
20240509,153300,5484730,2150,2150,2150,2150,0
20240509,153200,5484730,2150,2150,2150,2150,0
20240509,153100,5484730,2150,2150,2150,2150,0
20240509,153000,5484730,2150,2150,2150,2150,51
20240509,152900,5375080,2150,2150,2150,2150,0
20240509,152800,5375080,2150,2150,2150,2150,0
20240509,152700,5375080,2150,2150,2150,2150,0
20240509,152600,5375080,2150,2150,2150,2150,0
20240509,152500,5375080,2150,2150,2150,2150,0
20240509,152400,5375080,2150,2150,2150,2150,0
20240509,152300,5375080,2150,2150,2150,2150,0
20240509,152200,5375080,2150,2150,2150,2150,0
20240509,152100,5375080,2150,2150,2150,2150,0
20240509,152000,5375080,2150,2150,2150,2150,0
20240509,151900,5375080,2150,2150,2150,2150,0
20240509,151800,5375080,2150,2150,2150,2150,0
20240509,151700,5375080,2150,2150,2150,2150,0
20240509,151600,5375080,2150,2150,2150,2150,0
20240509,151500,5375080,2150,2150,2150,2150,0
20240509,151400,5375080,2150,2150,2150,2150,0
20240509,151300,5375080,2150,2150,2150,2150,0
20240509,151200,5375080,2150,2150,2150,2150,0
20240509,151100,5375080,2150,2150,2150,2150,0
20240509,151000,5375080,2150,2150,2150,2150,0
20240509,150900,5375080,2150,2150,2150,2150,0
20240509,150800,5375080,2150,2150,2150,2150,0
20240509,150700,5375080,2150,2150,2150,2150,0
20240509,150600,5375080,2150,2150,2150,2150,0
20240509,150500,5375080,2150,2150,2150,2150,0
20240509,150400,5375080,2150,2150,2150,2150,0
20240509,150300,5375080,2150,2150,2150,2150,0
20240509,150200,5375080,2150,2150,2150,2150,0
20240509,150100,5375080,2150,2150,2150,2150,0
20240509,150000,5375080,2150,2150,2150,2150,0
20240509,145900,5375080,2150,2150,2150,2150,0
20240509,145800,5375080,2150,2150,2150,2150,0
20240509,145700,5375080,2150,2150,2150,2150,0
20240509,145600,5375080,2150,2150,2150,2150,0
20240509,145500,5375080,2150,2150,2150,2150,0
20240509,145400,5375080,2150,2150,2150,2150,0
20240509,145300,5375080,2150,2150,2150,2150,0
20240509,145200,5375080,2150,2150,2150,2150,0
20240509,145100,5375080,2150,2150,2150,2150,0
20240509,145000,5375080,2150,2150,2150,2150,0
20240509,144900,5375080,2150,2150,2150,2150,0
20240509,144800,5375080,2150,2150,2150,2150,0
20240509,144700,5375080,2150,2150,2150,2150,0
20240509,144600,5375080,2150,2150,2150,2150,0
20240509,144500,5375080,2150,2150,2150,2150,0
20240509,144400,5375080,2150,2150,2150,2150,0
20240509,144300,5375080,2150,2150,2150,2150,0
20240509,144200,5375080,2150,2150,2150,2150,0
20240509,144100,5375080,2150,2150,2150,2150,0
20240509,144000,5375080,2150,2150,2150,2150,0
20240509,143900,5375080,2150,2150,2150,2150,0
20240509,143800,5375080,2150,2150,2150,2150,0
20240509,143700,5375080,2150,2150,2150,2150,0
20240509,143600,5375080,2150,2150,2150,2150,0
20240509,143500,5375080,2150,2150,2150,2150,0
20240509,143400,5375080,2150,2150,2150,2150,0
20240509,143300,5375080,2150,2150,2150,2150,0
20240509,143200,5375080,2150,2150,2150,2150,0
20240509,143100,5375080,2150,2150,2150,2150,0
20240509,143000,5375080,2150,2150,2150,2150,0
20240509,142900,5375080,2150,2150,2150,2150,0
20240509,142800,5375080,2150,2150,2150,2150,0
20240509,142700,5375080,2150,2150,2150,2150,0
20240509,142600,5375080,2150,2150,2150,2150,0
20240509,142500,5375080,2150,2150,2150,2150,0
20240509,142400,5375080,2150,2150,2150,2150,0
20240509,142300,5375080,2150,2150,2150,2150,0
20240509,142200,5375080,2150,2150,2150,2150,0
20240509,142100,5375080,2150,2150,2150,2150,0
20240509,142000,5375080,2150,2150,2150,2150,0
20240509,141900,5375080,2150,2150,2150,2150,0
20240509,141800,5375080,2150,2150,2150,2150,0
20240509,141700,5375080,2150,2150,2150,2150,0
20240509,141600,5375080,2150,2150,2150,2150,0
20240509,141500,5375080,2150,2150,2150,2150,0
20240509,141400,5375080,2150,2150,2150,2150,0
20240509,141300,5375080,2150,2150,2150,2150,0
20240509,141200,5375080,2150,2150,2150,2150,0
20240509,141100,5375080,2150,2150,2150,2150,0
20240509,141000,5375080,2150,2150,2150,2150,0
20240509,140900,5375080,2150,2150,2150,2150,0
20240509,140800,5375080,2150,2150,2150,2150,0
20240509,140700,5375080,2150,2150,2150,2150,0
20240509,140600,5375080,2150,2150,2150,2150,0
20240509,140500,5375080,2150,2150,2150,2150,0
20240509,140400,5375080,2150,2150,2150,2150,0
20240509,140300,5375080,2150,2150,2150,2150,0
20240509,140200,5375080,2150,2150,2150,2150,0
20240509,140100,5375080,2150,2150,2150,2150,0
20240509,140000,5375080,2150,2150,2150,2150,0
20240509,135900,5375080,2150,2150,2150,2150,0
20240509,135800,5375080,2150,2150,2150,2150,0
20240509,135700,5375080,2150,2150,2150,2150,0
20240509,135600,5375080,2150,2150,2150,2150,0
20240509,135500,5375080,2150,2150,2150,2150,0
20240509,135400,5375080,2150,2150,2150,2150,0
20240509,135300,5375080,2150,2150,2150,2150,0
20240509,135200,5375080,2150,2150,2150,2150,0
20240509,135100,5375080,2150,2150,2150,2150,0
20240509,135000,5375080,2150,2150,2150,2150,0
20240509,134900,5375080,2150,2150,2150,2150,0
20240509,134800,5375080,2150,2150,2150,2150,0
20240509,134700,5375080,2150,2150,2150,2150,0
20240509,134600,5375080,2150,2150,2150,2150,0
20240509,134500,5375080,2150,2150,2150,2150,0
20240509,134400,5375080,2150,2150,2150,2150,0
20240509,134300,5375080,2150,2150,2150,2150,0
20240509,134200,5375080,2150,2150,2150,2150,0
20240509,134100,5375080,2150,2150,2150,2150,0
20240509,134000,5375080,2150,2140,2150,2140,55
20240509,133900,5257370,2140,2140,2140,2140,0
20240509,133800,5257370,2140,2140,2140,2140,0
20240509,133700,5257370,2140,2140,2140,2140,0
20240509,133600,5257370,2140,2140,2140,2140,0
20240509,133500,5257370,2140,2140,2140,2140,0
20240509,133400,5257370,2140,2140,2140,2140,0
20240509,133300,5257370,2140,2140,2140,2140,0
20240509,133200,5257370,2140,2140,2140,2140,0
20240509,133100,5257370,2140,2140,2140,2140,0
20240509,133000,5257370,2140,2140,2140,2140,0
20240509,132900,5257370,2140,2140,2140,2140,0
20240509,132800,5257370,2140,2140,2140,2140,0
20240509,132700,5257370,2140,2140,2140,2140,0
20240509,132600,5257370,2140,2140,2140,2140,0
20240509,132500,5257370,2140,2140,2140,2140,0
20240509,132400,5257370,2140,2140,2140,2140,0
20240509,132300,5257370,2140,2140,2140,2140,446
20240509,132200,4302930,2155,2155,2155,2155,0
20240509,132100,4302930,2155,2155,2155,2155,0
20240509,132000,4302930,2155,2155,2155,2155,0
20240509,131900,4302930,2155,2155,2155,2155,0
20240509,131800,4302930,2155,2155,2155,2155,0
20240509,131700,4302930,2155,2155,2155,2155,0
20240509,131600,4302930,2155,2155,2155,2155,0
20240509,131500,4302930,2155,2155,2155,2155,0
20240509,131400,4302930,2155,2155,2155,2155,0
20240509,131300,4302930,2155,2155,2155,2155,0
20240509,131200,4302930,2155,2155,2155,2155,0
20240509,131100,4302930,2155,2155,2155,2155,0
20240509,131000,4302930,2155,2155,2155,2155,0
20240509,130900,4302930,2155,2155,2155,2155,0
20240509,130800,4302930,2155,2155,2155,2155,0
20240509,130700,4302930,2155,2155,2155,2155,0
20240509,130600,4302930,2155,2155,2155,2155,0
20240509,130500,4302930,2155,2155,2155,2155,0
20240509,130400,4302930,2155,2155,2155,2155,0
20240509,130300,4302930,2155,2155,2155,2155,0
20240509,130200,4302930,2155,2155,2155,2155,0
20240509,130100,4302930,2155,2155,2155,2155,0
20240509,130000,4302930,2155,2155,2155,2155,0
20240509,125900,4302930,2155,2155,2155,2155,0
20240509,125800,4302930,2155,2155,2155,2155,0
20240509,125700,4302930,2155,2155,2155,2155,0
20240509,125600,4302930,2155,2155,2155,2155,0
20240509,125500,4302930,2155,2155,2155,2155,0
20240509,125400,4302930,2155,2155,2155,2155,0
20240509,125300,4302930,2155,2155,2155,2155,0
20240509,125200,4302930,2155,2155,2155,2155,0
20240509,125100,4302930,2155,2155,2155,2155,0
20240509,125000,4302930,2155,2155,2155,2155,0
20240509,124900,4302930,2155,2155,2155,2155,0
20240509,124800,4302930,2155,2155,2155,2155,0
20240509,124700,4302930,2155,2155,2155,2155,0
20240509,124600,4302930,2155,2155,2155,2155,0
20240509,124500,4302930,2155,2155,2155,2155,0
20240509,124400,4302930,2155,2155,2155,2155,0
20240509,124300,4302930,2155,2155,2155,2155,0
20240509,124200,4302930,2155,2155,2155,2155,0
20240509,124100,4302930,2155,2155,2155,2155,0
20240509,124000,4302930,2155,2155,2155,2155,0
20240509,123900,4302930,2155,2155,2155,2155,0
20240509,123800,4302930,2155,2155,2155,2155,0
20240509,123700,4302930,2155,2155,2155,2155,0
20240509,123600,4302930,2155,2155,2155,2155,0
20240509,123500,4302930,2155,2155,2155,2155,0
20240509,123400,4302930,2155,2155,2155,2155,0
20240509,123300,4302930,2155,2155,2155,2155,0
20240509,123200,4302930,2155,2155,2155,2155,0
20240509,123100,4302930,2155,2155,2155,2155,0
20240509,123000,4302930,2155,2155,2155,2155,0
20240509,122900,4302930,2155,2155,2155,2155,0
20240509,122800,4302930,2155,2155,2155,2155,0
20240509,122700,4302930,2155,2155,2155,2155,0
20240509,122600,4302930,2155,2155,2155,2155,0
20240509,122500,4302930,2155,2155,2155,2155,0
20240509,122400,4302930,2155,2155,2155,2155,0
20240509,122300,4302930,2155,2155,2155,2155,0
20240509,122200,4302930,2155,2155,2155,2155,0
20240509,122100,4302930,2155,2155,2155,2155,0
20240509,122000,4302930,2155,2155,2155,2155,0
20240509,121900,4302930,2155,2155,2155,2155,0
20240509,121800,4302930,2155,2155,2155,2155,0
20240509,121700,4302930,2155,2155,2155,2155,0
20240509,121600,4302930,2155,2155,2155,2155,0
20240509,121500,4302930,2155,2155,2155,2155,0
20240509,121400,4302930,2155,2155,2155,2155,0
20240509,121300,4302930,2155,2155,2155,2155,0
20240509,121200,4302930,2155,2155,2155,2155,0
20240509,121100,4302930,2155,2155,2155,2155,0
20240509,121000,4302930,2155,2155,2155,2155,0
20240509,120900,4302930,2155,2155,2155,2155,0
20240509,120800,4302930,2155,2155,2155,2155,0
20240509,120700,4302930,2155,2155,2155,2155,0
20240509,120600,4302930,2155,2155,2155,2155,0
20240509,120500,4302930,2155,2155,2155,2155,0
20240509,120400,4302930,2155,2155,2155,2155,0
20240509,120300,4302930,2155,2155,2155,2155,0
20240509,120200,4302930,2155,2155,2155,2155,0
20240509,120100,4302930,2155,2155,2155,2155,0
20240509,120000,4302930,2155,2155,2155,2155,0
20240509,115900,4302930,2155,2155,2155,2155,0
20240509,115800,4302930,2155,2155,2155,2155,0
20240509,115700,4302930,2155,2155,2155,2155,0
20240509,115600,4302930,2155,2155,2155,2155,0
20240509,115500,4302930,2155,2155,2155,2155,0
20240509,115400,4302930,2155,2155,2155,2155,0
20240509,115300,4302930,2155,2155,2155,2155,0
20240509,115200,4302930,2155,2155,2155,2155,0
20240509,115100,4302930,2155,2155,2155,2155,0
20240509,115000,4302930,2155,2155,2155,2155,0
20240509,114900,4302930,2155,2155,2155,2155,0
20240509,114800,4302930,2155,2155,2155,2155,0
20240509,114700,4302930,2155,2155,2155,2155,0
20240509,114600,4302930,2155,2155,2155,2155,0
20240509,114500,4302930,2155,2155,2155,2155,0
20240509,114400,4302930,2155,2155,2155,2155,0
20240509,114300,4302930,2155,2155,2155,2155,0
20240509,114200,4302930,2155,2155,2155,2155,0
20240509,114100,4302930,2155,2155,2155,2155,0
20240509,114000,4302930,2155,2155,2155,2155,0
20240509,113900,4302930,2155,2155,2155,2155,0
20240509,113800,4302930,2155,2155,2155,2155,0
20240509,113700,4302930,2155,2155,2155,2155,0
20240509,113600,4302930,2155,2155,2155,2155,0
20240509,113500,4302930,2155,2155,2155,2155,0
20240509,113400,4302930,2155,2155,2155,2155,0
20240509,113300,4302930,2155,2155,2155,2155,0
20240509,113200,4302930,2155,2155,2155,2155,0
20240509,113100,4302930,2155,2155,2155,2155,0
20240509,113000,4302930,2155,2155,2155,2155,0
20240509,112900,4302930,2155,2155,2155,2155,0
20240509,112800,4302930,2155,2155,2155,2155,0
20240509,112700,4302930,2155,2155,2155,2155,0
20240509,112600,4302930,2155,2155,2155,2155,0
20240509,112500,4302930,2155,2155,2155,2155,0
20240509,112400,4302930,2155,2155,2155,2155,0
20240509,112300,4302930,2155,2155,2155,2155,0
20240509,112200,4302930,2155,2155,2155,2155,0
20240509,112100,4302930,2155,2155,2155,2155,0
20240509,112000,4302930,2155,2155,2155,2155,0
20240509,111900,4302930,2155,2155,2155,2155,0
20240509,111800,4302930,2155,2155,2155,2155,0
20240509,111700,4302930,2155,2155,2155,2155,0
20240509,111600,4302930,2155,2155,2155,2155,0
20240509,111500,4302930,2155,2155,2155,2155,0
20240509,111400,4302930,2155,2155,2155,2155,0
20240509,111300,4302930,2155,2155,2155,2155,0
20240509,111200,4302930,2155,2155,2155,2155,0
20240509,111100,4302930,2155,2155,2155,2155,0
20240509,111000,4302930,2155,2155,2155,2155,0
20240509,110900,4302930,2155,2155,2155,2155,0
20240509,110800,4302930,2155,2155,2155,2155,0
20240509,110700,4302930,2155,2155,2155,2155,0
20240509,110600,4302930,2155,2155,2155,2155,0
20240509,110500,4302930,2155,2155,2155,2155,0
20240509,110400,4302930,2155,2155,2155,2155,0
20240509,110300,4302930,2155,2155,2155,2155,0
20240509,110200,4302930,2155,2155,2155,2155,0
20240509,110100,4302930,2155,2155,2155,2155,0
20240509,110000,4302930,2155,2155,2155,2155,0
20240509,105900,4302930,2155,2155,2155,2155,0
20240509,105800,4302930,2155,2155,2155,2155,0
20240509,105700,4302930,2155,2155,2155,2155,0
20240509,105600,4302930,2155,2155,2155,2155,0
20240509,105500,4302930,2155,2155,2155,2155,0
20240509,105400,4302930,2155,2155,2155,2155,0
20240509,105300,4302930,2155,2155,2155,2155,0
20240509,105200,4302930,2155,2155,2155,2155,0
20240509,105100,4302930,2155,2155,2155,2155,0
20240509,105000,4302930,2155,2155,2155,2155,0
20240509,104900,4302930,2155,2155,2155,2155,0
20240509,104800,4302930,2155,2155,2155,2155,0
20240509,104700,4302930,2155,2155,2155,2155,0
20240509,104600,4302930,2155,2155,2155,2155,0
20240509,104500,4302930,2155,2155,2155,2155,0
20240509,104400,4302930,2155,2155,2155,2155,0
20240509,104300,4302930,2155,2155,2155,2155,0
20240509,104200,4302930,2155,2155,2155,2155,0
20240509,104100,4302930,2155,2155,2155,2155,0
20240509,104000,4302930,2155,2155,2155,2155,0
20240509,103900,4302930,2155,2155,2155,2155,0
20240509,103800,4302930,2155,2155,2155,2155,0
20240509,103700,4302930,2155,2155,2155,2155,0
20240509,103600,4302930,2155,2155,2155,2155,0
20240509,103500,4302930,2155,2155,2155,2155,0
20240509,103400,4302930,2155,2155,2155,2155,0
20240509,103300,4302930,2155,2155,2155,2155,0
20240509,103200,4302930,2155,2155,2155,2155,0
20240509,103100,4302930,2155,2155,2155,2155,0
20240509,103000,4302930,2155,2155,2155,2155,0
20240509,102900,4302930,2155,2155,2155,2155,0
20240509,102800,4302930,2155,2155,2155,2155,0
20240509,102700,4302930,2155,2155,2155,2155,0
20240509,102600,4302930,2155,2155,2155,2155,0
20240509,102500,4302930,2155,2155,2155,2155,0
20240509,102400,4302930,2155,2155,2155,2155,0
20240509,102300,4302930,2155,2155,2155,2155,0
20240509,102200,4302930,2155,2155,2155,2155,0
20240509,102100,4302930,2155,2155,2155,2155,0
20240509,102000,4302930,2155,2155,2155,2155,0
20240509,101900,4302930,2155,2155,2155,2155,0
20240509,101800,4302930,2155,2155,2155,2155,0
20240509,101700,4302930,2155,2155,2155,2155,0
20240509,101600,4302930,2155,2155,2155,2155,5
20240509,101500,4292155,2145,2145,2145,2145,2000
20240509,101400,2155,2155,2155,2155,2155,0
20240509,101300,2155,2155,2155,2155,2155,0
20240509,101200,2155,2155,2155,2155,2155,0
20240509,101100,2155,2155,2155,2155,2155,0
20240509,101000,2155,2155,2155,2155,2155,0
20240509,100900,2155,2155,2155,2155,2155,0
20240509,100800,2155,2155,2155,2155,2155,0
20240509,100700,2155,2155,2155,2155,2155,0
20240509,100600,2155,2155,2155,2155,2155,0
20240509,100500,2155,2155,2155,2155,2155,0
20240509,100400,2155,2155,2155,2155,2155,0
20240509,100300,2155,2155,2155,2155,2155,0
20240509,100200,2155,2155,2155,2155,2155,1
20240509,100100,0,2145,2145,2145,2145,0
20240509,100000,0,2145,2145,2145,2145,0
20240509,095900,0,2145,2145,2145,2145,0
20240509,095800,0,2145,2145,2145,2145,0
20240509,095700,0,2145,2145,2145,2145,0
20240509,095600,0,2145,2145,2145,2145,0
20240509,095500,0,2145,2145,2145,2145,0
20240509,095400,0,2145,2145,2145,2145,0
20240509,095300,0,2145,2145,2145,2145,0
20240509,095200,0,2145,2145,2145,2145,0
20240509,095100,0,2145,2145,2145,2145,0
20240509,095000,0,2145,2145,2145,2145,0
20240509,094900,0,2145,2145,2145,2145,0
20240509,094800,0,2145,2145,2145,2145,0
20240509,094700,0,2145,2145,2145,2145,0
20240509,094600,0,2145,2145,2145,2145,0
20240509,094500,0,2145,2145,2145,2145,0
20240509,094400,0,2145,2145,2145,2145,0
20240509,094300,0,2145,2145,2145,2145,0
20240509,094200,0,2145,2145,2145,2145,0
20240509,094100,0,2145,2145,2145,2145,0
20240509,094000,0,2145,2145,2145,2145,0
20240509,093900,0,2145,2145,2145,2145,0
20240509,093800,0,2145,2145,2145,2145,0
20240509,093700,0,2145,2145,2145,2145,0
20240509,093600,0,2145,2145,2145,2145,0
20240509,093500,0,2145,2145,2145,2145,0
20240509,093400,0,2145,2145,2145,2145,0
20240509,093300,0,2145,2145,2145,2145,0
20240509,093200,0,2145,2145,2145,2145,0
20240509,093100,0,2145,2145,2145,2145,0
20240509,093000,0,2145,2145,2145,2145,0
20240509,092900,0,2145,2145,2145,2145,0
20240509,092800,0,2145,2145,2145,2145,0
20240509,092700,0,2145,2145,2145,2145,0
20240509,092600,0,2145,2145,2145,2145,0
20240509,092500,0,2145,2145,2145,2145,0
20240509,092400,0,2145,2145,2145,2145,0
20240509,092300,0,2145,2145,2145,2145,0
20240509,092200,0,2145,2145,2145,2145,0
20240509,092100,0,2145,2145,2145,2145,0
20240509,092000,0,2145,2145,2145,2145,0
20240509,091900,0,2145,2145,2145,2145,0
20240509,091800,0,2145,2145,2145,2145,0
20240509,091700,0,2145,2145,2145,2145,0
20240509,091600,0,2145,2145,2145,2145,0
20240509,091500,0,2145,2145,2145,2145,0
20240509,091400,0,2145,2145,2145,2145,0
20240509,091300,0,2145,2145,2145,2145,0
20240509,091200,0,2145,2145,2145,2145,0
20240509,091100,0,2145,2145,2145,2145,0
20240509,091000,0,2145,2145,2145,2145,0
20240509,090900,0,2145,2145,2145,2145,0
20240509,090800,0,2145,2145,2145,2145,0
20240509,090700,0,2145,2145,2145,2145,0
20240509,090600,0,2145,2145,2145,2145,0
20240509,090500,0,2145,2145,2145,2145,0
20240509,090400,0,2145,2145,2145,2145,0
20240509,090300,0,2145,2145,2145,2145,0
20240509,090200,0,2145,2145,2145,2145,0
20240509,090100,0,2145,2145,2145,2145,0
20240509,090000,0,2145,2145,2145,2145,0