KissMeData/435380/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,212700,6450,2150,2150,2150,2150,2
20240510,212600,6450,2150,2150,2150,2150,0
20240510,212500,6450,2150,2150,2150,2150,0
20240510,212400,6450,2150,2150,2150,2150,0
20240510,212300,6450,2150,2150,2150,2150,0
20240510,212200,6450,2150,2150,2150,2150,0
20240510,212100,6450,2150,2150,2150,2150,0
20240510,212000,6450,2150,2150,2150,2150,0
20240510,211900,6450,2150,2150,2150,2150,0
20240510,211800,6450,2150,2150,2150,2150,0
20240510,211700,6450,2150,2150,2150,2150,0
20240510,211600,6450,2150,2150,2150,2150,0
20240510,211500,6450,2150,2150,2150,2150,0
20240510,211400,6450,2150,2150,2150,2150,0
20240510,211300,6450,2150,2150,2150,2150,0
20240510,211200,6450,2150,2150,2150,2150,0
20240510,211100,6450,2150,2150,2150,2150,0
20240510,211000,6450,2150,2150,2150,2150,0
20240510,210900,6450,2150,2150,2150,2150,0
20240510,210800,6450,2150,2150,2150,2150,0
20240510,210700,6450,2150,2150,2150,2150,0
20240510,210600,6450,2150,2150,2150,2150,0
20240510,210500,6450,2150,2150,2150,2150,0
20240510,210400,6450,2150,2150,2150,2150,0
20240510,210300,6450,2150,2150,2150,2150,0
20240510,210200,6450,2150,2150,2150,2150,0
20240510,210100,6450,2150,2150,2150,2150,0
20240510,210000,6450,2150,2150,2150,2150,0
20240510,205900,6450,2150,2150,2150,2150,0
20240510,205800,6450,2150,2150,2150,2150,0
20240510,205700,6450,2150,2150,2150,2150,2
20240510,205600,6450,2150,2150,2150,2150,0
20240510,205500,6450,2150,2150,2150,2150,0
20240510,205400,6450,2150,2150,2150,2150,0
20240510,205300,6450,2150,2150,2150,2150,0
20240510,205200,6450,2150,2150,2150,2150,0
20240510,205100,6450,2150,2150,2150,2150,0
20240510,205000,6450,2150,2150,2150,2150,0
20240510,204900,6450,2150,2150,2150,2150,0
20240510,204800,6450,2150,2150,2150,2150,0
20240510,204700,6450,2150,2150,2150,2150,0
20240510,204600,6450,2150,2150,2150,2150,0
20240510,204500,6450,2150,2150,2150,2150,0
20240510,204400,6450,2150,2150,2150,2150,0
20240510,204300,6450,2150,2150,2150,2150,0
20240510,204200,6450,2150,2150,2150,2150,0
20240510,204100,6450,2150,2150,2150,2150,0
20240510,204000,6450,2150,2150,2150,2150,0
20240510,203900,6450,2150,2150,2150,2150,0
20240510,203800,6450,2150,2150,2150,2150,0
20240510,203700,6450,2150,2150,2150,2150,0
20240510,203600,6450,2150,2150,2150,2150,0
20240510,203500,6450,2150,2150,2150,2150,0
20240510,203400,6450,2150,2150,2150,2150,0
20240510,203300,6450,2150,2150,2150,2150,0
20240510,203200,6450,2150,2150,2150,2150,0
20240510,203100,6450,2150,2150,2150,2150,0
20240510,203000,6450,2150,2150,2150,2150,0
20240510,202900,6450,2150,2150,2150,2150,0
20240510,202800,6450,2150,2150,2150,2150,0
20240510,202700,6450,2150,2150,2150,2150,2
20240510,202600,6450,2150,2150,2150,2150,0
20240510,202500,6450,2150,2150,2150,2150,0
20240510,202400,6450,2150,2150,2150,2150,0
20240510,202300,6450,2150,2150,2150,2150,0
20240510,202200,6450,2150,2150,2150,2150,0
20240510,202100,6450,2150,2150,2150,2150,0
20240510,202000,6450,2150,2150,2150,2150,0
20240510,201900,6450,2150,2150,2150,2150,0
20240510,201800,6450,2150,2150,2150,2150,0
20240510,201700,6450,2150,2150,2150,2150,0
20240510,201600,6450,2150,2150,2150,2150,0
20240510,201500,6450,2150,2150,2150,2150,0
20240510,201400,6450,2150,2150,2150,2150,0
20240510,201300,6450,2150,2150,2150,2150,0
20240510,201200,6450,2150,2150,2150,2150,0
20240510,201100,6450,2150,2150,2150,2150,0
20240510,201000,6450,2150,2150,2150,2150,0
20240510,200900,6450,2150,2150,2150,2150,0
20240510,200800,6450,2150,2150,2150,2150,0
20240510,200700,6450,2150,2150,2150,2150,0
20240510,200600,6450,2150,2150,2150,2150,0
20240510,200500,6450,2150,2150,2150,2150,0
20240510,200400,6450,2150,2150,2150,2150,0
20240510,200300,6450,2150,2150,2150,2150,0
20240510,200200,6450,2150,2150,2150,2150,0
20240510,200100,6450,2150,2150,2150,2150,0
20240510,200000,6450,2150,2150,2150,2150,0
20240510,195900,6450,2150,2150,2150,2150,0
20240510,195800,6450,2150,2150,2150,2150,0
20240510,195700,6450,2150,2150,2150,2150,2
20240510,195600,6450,2150,2150,2150,2150,0
20240510,195500,6450,2150,2150,2150,2150,0
20240510,195400,6450,2150,2150,2150,2150,0
20240510,195300,6450,2150,2150,2150,2150,0
20240510,195200,6450,2150,2150,2150,2150,0
20240510,195100,6450,2150,2150,2150,2150,0
20240510,195000,6450,2150,2150,2150,2150,0
20240510,194900,6450,2150,2150,2150,2150,0
20240510,194800,6450,2150,2150,2150,2150,0
20240510,194700,6450,2150,2150,2150,2150,0
20240510,194600,6450,2150,2150,2150,2150,0
20240510,194500,6450,2150,2150,2150,2150,0
20240510,194400,6450,2150,2150,2150,2150,0
20240510,194300,6450,2150,2150,2150,2150,0
20240510,194200,6450,2150,2150,2150,2150,0
20240510,194100,6450,2150,2150,2150,2150,0
20240510,194000,6450,2150,2150,2150,2150,0
20240510,193900,6450,2150,2150,2150,2150,0
20240510,193800,6450,2150,2150,2150,2150,0
20240510,193700,6450,2150,2150,2150,2150,0
20240510,193600,6450,2150,2150,2150,2150,0
20240510,193500,6450,2150,2150,2150,2150,0
20240510,193400,6450,2150,2150,2150,2150,0
20240510,193300,6450,2150,2150,2150,2150,0
20240510,193200,6450,2150,2150,2150,2150,0
20240510,193100,6450,2150,2150,2150,2150,0
20240510,193000,6450,2150,2150,2150,2150,0
20240510,192900,6450,2150,2150,2150,2150,0
20240510,192800,6450,2150,2150,2150,2150,0
20240510,192700,6450,2150,2150,2150,2150,2
20240510,192600,6450,2150,2150,2150,2150,0
20240510,192500,6450,2150,2150,2150,2150,0
20240510,192400,6450,2150,2150,2150,2150,0
20240510,192300,6450,2150,2150,2150,2150,0
20240510,192200,6450,2150,2150,2150,2150,0
20240510,192100,6450,2150,2150,2150,2150,0
20240510,192000,6450,2150,2150,2150,2150,0
20240510,191900,6450,2150,2150,2150,2150,0
20240510,191800,6450,2150,2150,2150,2150,0
20240510,191700,6450,2150,2150,2150,2150,0
20240510,191600,6450,2150,2150,2150,2150,0
20240510,191500,6450,2150,2150,2150,2150,0
20240510,191400,6450,2150,2150,2150,2150,0
20240510,191300,6450,2150,2150,2150,2150,0
20240510,191200,6450,2150,2150,2150,2150,0
20240510,191100,6450,2150,2150,2150,2150,0
20240510,191000,6450,2150,2150,2150,2150,0
20240510,190900,6450,2150,2150,2150,2150,0
20240510,190800,6450,2150,2150,2150,2150,0
20240510,190700,6450,2150,2150,2150,2150,0
20240510,190600,6450,2150,2150,2150,2150,0
20240510,190500,6450,2150,2150,2150,2150,0
20240510,190400,6450,2150,2150,2150,2150,0
20240510,190300,6450,2150,2150,2150,2150,0
20240510,190200,6450,2150,2150,2150,2150,0
20240510,190100,6450,2150,2150,2150,2150,0
20240510,190000,6450,2150,2150,2150,2150,0
20240510,185900,6450,2150,2150,2150,2150,0
20240510,185800,6450,2150,2150,2150,2150,0
20240510,185700,6450,2150,2150,2150,2150,2
20240510,185600,6450,2150,2150,2150,2150,0
20240510,185500,6450,2150,2150,2150,2150,0
20240510,185400,6450,2150,2150,2150,2150,0
20240510,185300,6450,2150,2150,2150,2150,0
20240510,185200,6450,2150,2150,2150,2150,0
20240510,185100,6450,2150,2150,2150,2150,0
20240510,185000,6450,2150,2150,2150,2150,0
20240510,184900,6450,2150,2150,2150,2150,0
20240510,184800,6450,2150,2150,2150,2150,0
20240510,184700,6450,2150,2150,2150,2150,0
20240510,184600,6450,2150,2150,2150,2150,0
20240510,184500,6450,2150,2150,2150,2150,0
20240510,184400,6450,2150,2150,2150,2150,0
20240510,184300,6450,2150,2150,2150,2150,0
20240510,184200,6450,2150,2150,2150,2150,0
20240510,184100,6450,2150,2150,2150,2150,0
20240510,184000,6450,2150,2150,2150,2150,0
20240510,183900,6450,2150,2150,2150,2150,0
20240510,183800,6450,2150,2150,2150,2150,0
20240510,183700,6450,2150,2150,2150,2150,0
20240510,183600,6450,2150,2150,2150,2150,0
20240510,183500,6450,2150,2150,2150,2150,0
20240510,183400,6450,2150,2150,2150,2150,0
20240510,183300,6450,2150,2150,2150,2150,0
20240510,183200,6450,2150,2150,2150,2150,0
20240510,183100,6450,2150,2150,2150,2150,0
20240510,183000,6450,2150,2150,2150,2150,0
20240510,182900,6450,2150,2150,2150,2150,0
20240510,182800,6450,2150,2150,2150,2150,0
20240510,182700,6450,2150,2150,2150,2150,2
20240510,182600,6450,2150,2150,2150,2150,0
20240510,182500,6450,2150,2150,2150,2150,0
20240510,182400,6450,2150,2150,2150,2150,0
20240510,182300,6450,2150,2150,2150,2150,0
20240510,182200,6450,2150,2150,2150,2150,0
20240510,182100,6450,2150,2150,2150,2150,0
20240510,182000,6450,2150,2150,2150,2150,0
20240510,181900,6450,2150,2150,2150,2150,0
20240510,181800,6450,2150,2150,2150,2150,0
20240510,181700,6450,2150,2150,2150,2150,0
20240510,181600,6450,2150,2150,2150,2150,0
20240510,181500,6450,2150,2150,2150,2150,0
20240510,181400,6450,2150,2150,2150,2150,0
20240510,181300,6450,2150,2150,2150,2150,0
20240510,181200,6450,2150,2150,2150,2150,0
20240510,181100,6450,2150,2150,2150,2150,0
20240510,181000,6450,2150,2150,2150,2150,0
20240510,180900,6450,2150,2150,2150,2150,0
20240510,180800,6450,2150,2150,2150,2150,0
20240510,180700,6450,2150,2150,2150,2150,0
20240510,180600,6450,2150,2150,2150,2150,0
20240510,180500,6450,2150,2150,2150,2150,0
20240510,180400,6450,2150,2150,2150,2150,0
20240510,180300,6450,2150,2150,2150,2150,0
20240510,180200,6450,2150,2150,2150,2150,0
20240510,180100,6450,2150,2150,2150,2150,0
20240510,180000,6450,2150,2150,2150,2150,0
20240510,175900,6450,2150,2150,2150,2150,0
20240510,175800,6450,2150,2150,2150,2150,0
20240510,175700,6450,2150,2150,2150,2150,2
20240510,175600,6450,2150,2150,2150,2150,0
20240510,175500,6450,2150,2150,2150,2150,0
20240510,175400,6450,2150,2150,2150,2150,0
20240510,175300,6450,2150,2150,2150,2150,0
20240510,175200,6450,2150,2150,2150,2150,0
20240510,175100,6450,2150,2150,2150,2150,0
20240510,175000,6450,2150,2150,2150,2150,0
20240510,174900,6450,2150,2150,2150,2150,0
20240510,174800,6450,2150,2150,2150,2150,0
20240510,174700,6450,2150,2150,2150,2150,0
20240510,174600,6450,2150,2150,2150,2150,0
20240510,174500,6450,2150,2150,2150,2150,0
20240510,174400,6450,2150,2150,2150,2150,0
20240510,174300,6450,2150,2150,2150,2150,0
20240510,174200,6450,2150,2150,2150,2150,0
20240510,174100,6450,2150,2150,2150,2150,0
20240510,174000,6450,2150,2150,2150,2150,0
20240510,173900,6450,2150,2150,2150,2150,0
20240510,173800,6450,2150,2150,2150,2150,0
20240510,173700,6450,2150,2150,2150,2150,0
20240510,173600,6450,2150,2150,2150,2150,0
20240510,173500,6450,2150,2150,2150,2150,0
20240510,173400,6450,2150,2150,2150,2150,0
20240510,173300,6450,2150,2150,2150,2150,0
20240510,173200,6450,2150,2150,2150,2150,0
20240510,173100,6450,2150,2150,2150,2150,0
20240510,173000,6450,2150,2150,2150,2150,0
20240510,172900,6450,2150,2150,2150,2150,0
20240510,172800,6450,2150,2150,2150,2150,0
20240510,172700,6450,2150,2150,2150,2150,2
20240510,172600,6450,2150,2150,2150,2150,0
20240510,172500,6450,2150,2150,2150,2150,0
20240510,172400,6450,2150,2150,2150,2150,0
20240510,172300,6450,2150,2150,2150,2150,0
20240510,172200,6450,2150,2150,2150,2150,0
20240510,172100,6450,2150,2150,2150,2150,0
20240510,172000,6450,2150,2150,2150,2150,0
20240510,171900,6450,2150,2150,2150,2150,0
20240510,171800,6450,2150,2150,2150,2150,0
20240510,171700,6450,2150,2150,2150,2150,0
20240510,171600,6450,2150,2150,2150,2150,0
20240510,171500,6450,2150,2150,2150,2150,0
20240510,171400,6450,2150,2150,2150,2150,0
20240510,171300,6450,2150,2150,2150,2150,0
20240510,171200,6450,2150,2150,2150,2150,0
20240510,171100,6450,2150,2150,2150,2150,0
20240510,171000,6450,2150,2150,2150,2150,0
20240510,170900,6450,2150,2150,2150,2150,0
20240510,170800,6450,2150,2150,2150,2150,0
20240510,170700,6450,2150,2150,2150,2150,0
20240510,170600,6450,2150,2150,2150,2150,0
20240510,170500,6450,2150,2150,2150,2150,0
20240510,170400,6450,2150,2150,2150,2150,0
20240510,170300,6450,2150,2150,2150,2150,0
20240510,170200,6450,2150,2150,2150,2150,0
20240510,170100,6450,2150,2150,2150,2150,0
20240510,170000,6450,2150,2150,2150,2150,0
20240510,165900,6450,2150,2150,2150,2150,0
20240510,165800,6450,2150,2150,2150,2150,0
20240510,165700,6450,2150,2150,2150,2150,2
20240510,165600,6450,2150,2150,2150,2150,0
20240510,165500,6450,2150,2150,2150,2150,0
20240510,165400,6450,2150,2150,2150,2150,0
20240510,165300,6450,2150,2150,2150,2150,0
20240510,165200,6450,2150,2150,2150,2150,0
20240510,165100,6450,2150,2150,2150,2150,0
20240510,165000,6450,2150,2150,2150,2150,0
20240510,164900,6450,2150,2150,2150,2150,0
20240510,164800,6450,2150,2150,2150,2150,0
20240510,164700,6450,2150,2150,2150,2150,0
20240510,164600,6450,2150,2150,2150,2150,0
20240510,164500,6450,2150,2150,2150,2150,0
20240510,164400,6450,2150,2150,2150,2150,0
20240510,164300,6450,2150,2150,2150,2150,0
20240510,164200,6450,2150,2150,2150,2150,0
20240510,164100,6450,2150,2150,2150,2150,0
20240510,164000,6450,2150,2150,2150,2150,0
20240510,163900,6450,2150,2150,2150,2150,0
20240510,163800,6450,2150,2150,2150,2150,0
20240510,163700,6450,2150,2150,2150,2150,0
20240510,163600,6450,2150,2150,2150,2150,0
20240510,163500,6450,2150,2150,2150,2150,0
20240510,163400,6450,2150,2150,2150,2150,0
20240510,163300,6450,2150,2150,2150,2150,0
20240510,163200,6450,2150,2150,2150,2150,0
20240510,163100,6450,2150,2150,2150,2150,0
20240510,163000,6450,2150,2150,2150,2150,0
20240510,162900,6450,2150,2150,2150,2150,0
20240510,162800,6450,2150,2150,2150,2150,0
20240510,162700,6450,2150,2150,2150,2150,2
20240510,162600,6450,2150,2150,2150,2150,0
20240510,162500,6450,2150,2150,2150,2150,0
20240510,162400,6450,2150,2150,2150,2150,0
20240510,162300,6450,2150,2150,2150,2150,0
20240510,162200,6450,2150,2150,2150,2150,0
20240510,162100,6450,2150,2150,2150,2150,0
20240510,162000,6450,2150,2150,2150,2150,0
20240510,161900,6450,2150,2150,2150,2150,0
20240510,161800,6450,2150,2150,2150,2150,0
20240510,161700,6450,2150,2150,2150,2150,0
20240510,161600,6450,2150,2150,2150,2150,0
20240510,161500,6450,2150,2150,2150,2150,0
20240510,161400,6450,2150,2150,2150,2150,0
20240510,161300,6450,2150,2150,2150,2150,0
20240510,161200,6450,2150,2150,2150,2150,0
20240510,161100,6450,2150,2150,2150,2150,0
20240510,161000,6450,2150,2150,2150,2150,0
20240510,160900,6450,2150,2150,2150,2150,0
20240510,160800,6450,2150,2150,2150,2150,0
20240510,160700,6450,2150,2150,2150,2150,0
20240510,160600,6450,2150,2150,2150,2150,0
20240510,160500,6450,2150,2150,2150,2150,0
20240510,160400,6450,2150,2150,2150,2150,0
20240510,160300,6450,2150,2150,2150,2150,0
20240510,160200,6450,2150,2150,2150,2150,0
20240510,160100,6450,2150,2150,2150,2150,0
20240510,160000,6450,2150,2150,2150,2150,0
20240510,155900,6450,2150,2150,2150,2150,0
20240510,155800,6450,2150,2150,2150,2150,0
20240510,155700,6450,2150,2150,2150,2150,2
20240510,155600,6450,2150,2150,2150,2150,0
20240510,155500,6450,2150,2150,2150,2150,0
20240510,155400,6450,2150,2150,2150,2150,0
20240510,155300,6450,2150,2150,2150,2150,0
20240510,155200,6450,2150,2150,2150,2150,0
20240510,155100,6450,2150,2150,2150,2150,0
20240510,155000,6450,2150,2150,2150,2150,0
20240510,154900,6450,2150,2150,2150,2150,0
20240510,154800,6450,2150,2150,2150,2150,0
20240510,154700,6450,2150,2150,2150,2150,0
20240510,154600,6450,2150,2150,2150,2150,0
20240510,154500,6450,2150,2150,2150,2150,0
20240510,154400,6450,2150,2150,2150,2150,0
20240510,154300,6450,2150,2150,2150,2150,0
20240510,154200,6450,2150,2150,2150,2150,0
20240510,154100,6450,2150,2150,2150,2150,0
20240510,154000,6450,2150,2150,2150,2150,0
20240510,153900,6450,2150,2150,2150,2150,0
20240510,153800,6450,2150,2150,2150,2150,0
20240510,153700,6450,2150,2150,2150,2150,0
20240510,153600,6450,2150,2150,2150,2150,0
20240510,153500,6450,2150,2150,2150,2150,0
20240510,153400,6450,2150,2150,2150,2150,0
20240510,153300,6450,2150,2150,2150,2150,0
20240510,153200,6450,2150,2150,2150,2150,0
20240510,153100,6450,2150,2150,2150,2150,0
20240510,153000,6450,2150,2150,2150,2150,0
20240510,152900,6450,2150,2150,2150,2150,0
20240510,152800,6450,2150,2150,2150,2150,0
20240510,152700,6450,2150,2150,2150,2150,0
20240510,152600,6450,2150,2150,2150,2150,0
20240510,152500,6450,2150,2150,2150,2150,0
20240510,152400,6450,2150,2150,2150,2150,0
20240510,152300,6450,2150,2150,2150,2150,0
20240510,152200,6450,2150,2150,2150,2150,0
20240510,152100,6450,2150,2150,2150,2150,0
20240510,152000,6450,2150,2150,2150,2150,0
20240510,151900,6450,2150,2150,2150,2150,0
20240510,151800,6450,2150,2150,2150,2150,0
20240510,151700,6450,2150,2150,2150,2150,0
20240510,151600,6450,2150,2150,2150,2150,0
20240510,151500,6450,2150,2150,2150,2150,0
20240510,151400,6450,2150,2150,2150,2150,0
20240510,151300,6450,2150,2150,2150,2150,0
20240510,151200,6450,2150,2150,2150,2150,0
20240510,151100,6450,2150,2150,2150,2150,0
20240510,151000,6450,2150,2150,2150,2150,0
20240510,150900,6450,2150,2150,2150,2150,0
20240510,150800,6450,2150,2150,2150,2150,0
20240510,150700,6450,2150,2150,2150,2150,0
20240510,150600,6450,2150,2150,2150,2150,0
20240510,150500,6450,2150,2150,2150,2150,0
20240510,150400,6450,2150,2150,2150,2150,0
20240510,150300,6450,2150,2150,2150,2150,0
20240510,150200,6450,2150,2150,2150,2150,0
20240510,150100,6450,2150,2150,2150,2150,0
20240510,150000,6450,2150,2150,2150,2150,0
20240510,145900,6450,2150,2150,2150,2150,0
20240510,145800,6450,2150,2150,2150,2150,0
20240510,145700,6450,2150,2150,2150,2150,0
20240510,145600,6450,2150,2150,2150,2150,0
20240510,145500,6450,2150,2150,2150,2150,0
20240510,145400,6450,2150,2150,2150,2150,0
20240510,145300,6450,2150,2150,2150,2150,0
20240510,145200,6450,2150,2150,2150,2150,0
20240510,145100,6450,2150,2150,2150,2150,0
20240510,145000,6450,2150,2150,2150,2150,0
20240510,144900,6450,2150,2150,2150,2150,0
20240510,144800,6450,2150,2150,2150,2150,0
20240510,144700,6450,2150,2150,2150,2150,0
20240510,144600,6450,2150,2150,2150,2150,0
20240510,144500,6450,2150,2150,2150,2150,0
20240510,144400,6450,2150,2150,2150,2150,0
20240510,144300,6450,2150,2150,2150,2150,0
20240510,144200,6450,2150,2150,2150,2150,0
20240510,144100,6450,2150,2150,2150,2150,0
20240510,144000,6450,2150,2150,2150,2150,0
20240510,143900,6450,2150,2150,2150,2150,0
20240510,143800,6450,2150,2150,2150,2150,0
20240510,143700,6450,2150,2150,2150,2150,0
20240510,143600,6450,2150,2150,2150,2150,0
20240510,143500,6450,2150,2150,2150,2150,0
20240510,143400,6450,2150,2150,2150,2150,0
20240510,143300,6450,2150,2150,2150,2150,0
20240510,143200,6450,2150,2150,2150,2150,0
20240510,143100,6450,2150,2150,2150,2150,0
20240510,143000,6450,2150,2150,2150,2150,0
20240510,142900,6450,2150,2150,2150,2150,0
20240510,142800,6450,2150,2150,2150,2150,0
20240510,142700,6450,2150,2150,2150,2150,0
20240510,142600,6450,2150,2150,2150,2150,0
20240510,142500,6450,2150,2150,2150,2150,0
20240510,142400,6450,2150,2150,2150,2150,0
20240510,142300,6450,2150,2150,2150,2150,0
20240510,142200,6450,2150,2150,2150,2150,0
20240510,142100,6450,2150,2150,2150,2150,0
20240510,142000,6450,2150,2150,2150,2150,0
20240510,141900,6450,2150,2150,2150,2150,0
20240510,141800,6450,2150,2150,2150,2150,0
20240510,141700,6450,2150,2150,2150,2150,0
20240510,141600,6450,2150,2150,2150,2150,0
20240510,141500,6450,2150,2150,2150,2150,0
20240510,141400,6450,2150,2150,2150,2150,0
20240510,141300,6450,2150,2150,2150,2150,0
20240510,141200,6450,2150,2150,2150,2150,0
20240510,141100,6450,2150,2150,2150,2150,0
20240510,141000,6450,2150,2150,2150,2150,0
20240510,140900,6450,2150,2150,2150,2150,0
20240510,140800,6450,2150,2150,2150,2150,0
20240510,140700,6450,2150,2150,2150,2150,0
20240510,140600,6450,2150,2150,2150,2150,0
20240510,140500,6450,2150,2150,2150,2150,0
20240510,140400,6450,2150,2150,2150,2150,0
20240510,140300,6450,2150,2150,2150,2150,0
20240510,140200,6450,2150,2150,2150,2150,0
20240510,140100,6450,2150,2150,2150,2150,0
20240510,140000,6450,2150,2150,2150,2150,0
20240510,135900,6450,2150,2150,2150,2150,0
20240510,135800,6450,2150,2150,2150,2150,0
20240510,135700,6450,2150,2150,2150,2150,0
20240510,135600,6450,2150,2150,2150,2150,0
20240510,135500,6450,2150,2150,2150,2150,0
20240510,135400,6450,2150,2150,2150,2150,0
20240510,135300,6450,2150,2150,2150,2150,0
20240510,135200,6450,2150,2150,2150,2150,0
20240510,135100,6450,2150,2150,2150,2150,0
20240510,135000,6450,2150,2150,2150,2150,0
20240510,134900,6450,2150,2150,2150,2150,0
20240510,134800,6450,2150,2150,2150,2150,0
20240510,134700,6450,2150,2150,2150,2150,0
20240510,134600,6450,2150,2150,2150,2150,0
20240510,134500,6450,2150,2150,2150,2150,0
20240510,134400,6450,2150,2150,2150,2150,0
20240510,134300,6450,2150,2150,2150,2150,0
20240510,134200,6450,2150,2150,2150,2150,0
20240510,134100,6450,2150,2150,2150,2150,0
20240510,134000,6450,2150,2150,2150,2150,0
20240510,133900,6450,2150,2150,2150,2150,0
20240510,133800,6450,2150,2150,2150,2150,0
20240510,133700,6450,2150,2150,2150,2150,0
20240510,133600,6450,2150,2150,2150,2150,0
20240510,133500,6450,2150,2150,2150,2150,0
20240510,133400,6450,2150,2150,2150,2150,0
20240510,133300,6450,2150,2150,2150,2150,0
20240510,133200,6450,2150,2150,2150,2150,0
20240510,133100,6450,2150,2150,2150,2150,0
20240510,133000,6450,2150,2150,2150,2150,0
20240510,132900,6450,2150,2150,2150,2150,0
20240510,132800,6450,2150,2150,2150,2150,0
20240510,132700,6450,2150,2150,2150,2150,0
20240510,132600,6450,2150,2150,2150,2150,0
20240510,132500,6450,2150,2150,2150,2150,0
20240510,132400,6450,2150,2150,2150,2150,0
20240510,132300,6450,2150,2150,2150,2150,0
20240510,132200,6450,2150,2150,2150,2150,0
20240510,132100,6450,2150,2150,2150,2150,0
20240510,132000,6450,2150,2150,2150,2150,0
20240510,131900,6450,2150,2150,2150,2150,0
20240510,131800,6450,2150,2150,2150,2150,2
20240510,131700,2150,2150,2150,2150,2150,0
20240510,131600,2150,2150,2150,2150,2150,0
20240510,131500,2150,2150,2150,2150,2150,0
20240510,131400,2150,2150,2150,2150,2150,0
20240510,131300,2150,2150,2150,2150,2150,0
20240510,131200,2150,2150,2150,2150,2150,0
20240510,131100,2150,2150,2150,2150,2150,0
20240510,131000,2150,2150,2150,2150,2150,0
20240510,130900,2150,2150,2150,2150,2150,0
20240510,130800,2150,2150,2150,2150,2150,0
20240510,130700,2150,2150,2150,2150,2150,0
20240510,130600,2150,2150,2150,2150,2150,0
20240510,130500,2150,2150,2150,2150,2150,0
20240510,130400,2150,2150,2150,2150,2150,0
20240510,130300,2150,2150,2150,2150,2150,0
20240510,130200,2150,2150,2150,2150,2150,0
20240510,130100,2150,2150,2150,2150,2150,0
20240510,130000,2150,2150,2150,2150,2150,0
20240510,125900,2150,2150,2150,2150,2150,0
20240510,125800,2150,2150,2150,2150,2150,0
20240510,125700,2150,2150,2150,2150,2150,0
20240510,125600,2150,2150,2150,2150,2150,0
20240510,125500,2150,2150,2150,2150,2150,0
20240510,125400,2150,2150,2150,2150,2150,0
20240510,125300,2150,2150,2150,2150,2150,0
20240510,125200,2150,2150,2150,2150,2150,0
20240510,125100,2150,2150,2150,2150,2150,0
20240510,125000,2150,2150,2150,2150,2150,0
20240510,124900,2150,2150,2150,2150,2150,0
20240510,124800,2150,2150,2150,2150,2150,0
20240510,124700,2150,2150,2150,2150,2150,0
20240510,124600,2150,2150,2150,2150,2150,0
20240510,124500,2150,2150,2150,2150,2150,0
20240510,124400,2150,2150,2150,2150,2150,0
20240510,124300,2150,2150,2150,2150,2150,0
20240510,124200,2150,2150,2150,2150,2150,0
20240510,124100,2150,2150,2150,2150,2150,0
20240510,124000,2150,2150,2150,2150,2150,0
20240510,123900,2150,2150,2150,2150,2150,0
20240510,123800,2150,2150,2150,2150,2150,0
20240510,123700,2150,2150,2150,2150,2150,0
20240510,123600,2150,2150,2150,2150,2150,0
20240510,123500,2150,2150,2150,2150,2150,0
20240510,123400,2150,2150,2150,2150,2150,0
20240510,123300,2150,2150,2150,2150,2150,0
20240510,123200,2150,2150,2150,2150,2150,0
20240510,123100,2150,2150,2150,2150,2150,0
20240510,123000,2150,2150,2150,2150,2150,0
20240510,122900,2150,2150,2150,2150,2150,0
20240510,122800,2150,2150,2150,2150,2150,0
20240510,122700,2150,2150,2150,2150,2150,0
20240510,122600,2150,2150,2150,2150,2150,0
20240510,122500,2150,2150,2150,2150,2150,0
20240510,122400,2150,2150,2150,2150,2150,0
20240510,122300,2150,2150,2150,2150,2150,0
20240510,122200,2150,2150,2150,2150,2150,0
20240510,122100,2150,2150,2150,2150,2150,0
20240510,122000,2150,2150,2150,2150,2150,0
20240510,121900,2150,2150,2150,2150,2150,0
20240510,121800,2150,2150,2150,2150,2150,0
20240510,121700,2150,2150,2150,2150,2150,0
20240510,121600,2150,2150,2150,2150,2150,0
20240510,121500,2150,2150,2150,2150,2150,0
20240510,121400,2150,2150,2150,2150,2150,0
20240510,121300,2150,2150,2150,2150,2150,0
20240510,121200,2150,2150,2150,2150,2150,0
20240510,121100,2150,2150,2150,2150,2150,0
20240510,121000,2150,2150,2150,2150,2150,0
20240510,120900,2150,2150,2150,2150,2150,0
20240510,120800,2150,2150,2150,2150,2150,0
20240510,120700,2150,2150,2150,2150,2150,0
20240510,120600,2150,2150,2150,2150,2150,0
20240510,120500,2150,2150,2150,2150,2150,0
20240510,120400,2150,2150,2150,2150,2150,0
20240510,120300,2150,2150,2150,2150,2150,0
20240510,120200,2150,2150,2150,2150,2150,0
20240510,120100,2150,2150,2150,2150,2150,0
20240510,120000,2150,2150,2150,2150,2150,0
20240510,115900,2150,2150,2150,2150,2150,0
20240510,115800,2150,2150,2150,2150,2150,0
20240510,115700,2150,2150,2150,2150,2150,0
20240510,115600,2150,2150,2150,2150,2150,0
20240510,115500,2150,2150,2150,2150,2150,0
20240510,115400,2150,2150,2150,2150,2150,0
20240510,115300,2150,2150,2150,2150,2150,0
20240510,115200,2150,2150,2150,2150,2150,0
20240510,115100,2150,2150,2150,2150,2150,0
20240510,115000,2150,2150,2150,2150,2150,0
20240510,114900,2150,2150,2150,2150,2150,0
20240510,114800,2150,2150,2150,2150,2150,0
20240510,114700,2150,2150,2150,2150,2150,0
20240510,114600,2150,2150,2150,2150,2150,0
20240510,114500,2150,2150,2150,2150,2150,0
20240510,114400,2150,2150,2150,2150,2150,0
20240510,114300,2150,2150,2150,2150,2150,0
20240510,114200,2150,2150,2150,2150,2150,0
20240510,114100,2150,2150,2150,2150,2150,0
20240510,114000,2150,2150,2150,2150,2150,0
20240510,113900,2150,2150,2150,2150,2150,0
20240510,113800,2150,2150,2150,2150,2150,0
20240510,113700,2150,2150,2150,2150,2150,0
20240510,113600,2150,2150,2150,2150,2150,0
20240510,113500,2150,2150,2150,2150,2150,0
20240510,113400,2150,2150,2150,2150,2150,0
20240510,113300,2150,2150,2150,2150,2150,0
20240510,113200,2150,2150,2150,2150,2150,0
20240510,113100,2150,2150,2150,2150,2150,0
20240510,113000,2150,2150,2150,2150,2150,0
20240510,112900,2150,2150,2150,2150,2150,0
20240510,112800,2150,2150,2150,2150,2150,0
20240510,112700,2150,2150,2150,2150,2150,0
20240510,112600,2150,2150,2150,2150,2150,0
20240510,112500,2150,2150,2150,2150,2150,0
20240510,112400,2150,2150,2150,2150,2150,0
20240510,112300,2150,2150,2150,2150,2150,0
20240510,112200,2150,2150,2150,2150,2150,0
20240510,112100,2150,2150,2150,2150,2150,0
20240510,112000,2150,2150,2150,2150,2150,0
20240510,111900,2150,2150,2150,2150,2150,0
20240510,111800,2150,2150,2150,2150,2150,0
20240510,111700,2150,2150,2150,2150,2150,0
20240510,111600,2150,2150,2150,2150,2150,0
20240510,111500,2150,2150,2150,2150,2150,0
20240510,111400,2150,2150,2150,2150,2150,0
20240510,111300,2150,2150,2150,2150,2150,0
20240510,111200,2150,2150,2150,2150,2150,0
20240510,111100,2150,2150,2150,2150,2150,0
20240510,111000,2150,2150,2150,2150,2150,0
20240510,110900,2150,2150,2150,2150,2150,0
20240510,110800,2150,2150,2150,2150,2150,0
20240510,110700,2150,2150,2150,2150,2150,0
20240510,110600,2150,2150,2150,2150,2150,0
20240510,110500,2150,2150,2150,2150,2150,0
20240510,110400,2150,2150,2150,2150,2150,0
20240510,110300,2150,2150,2150,2150,2150,0
20240510,110200,2150,2150,2150,2150,2150,0
20240510,110100,2150,2150,2150,2150,2150,0
20240510,110000,2150,2150,2150,2150,2150,0
20240510,105900,2150,2150,2150,2150,2150,0
20240510,105800,2150,2150,2150,2150,2150,0
20240510,105700,2150,2150,2150,2150,2150,0
20240510,105600,2150,2150,2150,2150,2150,0
20240510,105500,2150,2150,2150,2150,2150,0
20240510,105400,2150,2150,2150,2150,2150,0
20240510,105300,2150,2150,2150,2150,2150,0
20240510,105200,2150,2150,2150,2150,2150,0
20240510,105100,2150,2150,2150,2150,2150,0
20240510,105000,2150,2150,2150,2150,2150,0
20240510,104900,2150,2150,2150,2150,2150,0
20240510,104800,2150,2150,2150,2150,2150,0
20240510,104700,2150,2150,2150,2150,2150,0
20240510,104600,2150,2150,2150,2150,2150,0
20240510,104500,2150,2150,2150,2150,2150,0
20240510,104400,2150,2150,2150,2150,2150,0
20240510,104300,2150,2150,2150,2150,2150,0
20240510,104200,2150,2150,2150,2150,2150,0
20240510,104100,2150,2150,2150,2150,2150,1
20240510,104000,0,2150,2150,2150,2150,0
20240510,103900,0,2150,2150,2150,2150,0
20240510,103800,0,2150,2150,2150,2150,0
20240510,103700,0,2150,2150,2150,2150,0
20240510,103600,0,2150,2150,2150,2150,0
20240510,103500,0,2150,2150,2150,2150,0
20240510,103400,0,2150,2150,2150,2150,0
20240510,103300,0,2150,2150,2150,2150,0
20240510,103200,0,2150,2150,2150,2150,0
20240510,103100,0,2150,2150,2150,2150,0
20240510,103000,0,2150,2150,2150,2150,0
20240510,102900,0,2150,2150,2150,2150,0
20240510,102800,0,2150,2150,2150,2150,0
20240510,102700,0,2150,2150,2150,2150,0
20240510,102600,0,2150,2150,2150,2150,0
20240510,102500,0,2150,2150,2150,2150,0
20240510,102400,0,2150,2150,2150,2150,0
20240510,102300,0,2150,2150,2150,2150,0
20240510,102200,0,2150,2150,2150,2150,0
20240510,102100,0,2150,2150,2150,2150,0
20240510,102000,0,2150,2150,2150,2150,0
20240510,101900,0,2150,2150,2150,2150,0
20240510,101800,0,2150,2150,2150,2150,0
20240510,101700,0,2150,2150,2150,2150,0
20240510,101600,0,2150,2150,2150,2150,0
20240510,101500,0,2150,2150,2150,2150,0
20240510,101400,0,2150,2150,2150,2150,0
20240510,101300,0,2150,2150,2150,2150,0
20240510,101200,0,2150,2150,2150,2150,0
20240510,101100,0,2150,2150,2150,2150,0
20240510,101000,0,2150,2150,2150,2150,0
20240510,100900,0,2150,2150,2150,2150,0
20240510,100800,0,2150,2150,2150,2150,0
20240510,100700,0,2150,2150,2150,2150,0
20240510,100600,0,2150,2150,2150,2150,0
20240510,100500,0,2150,2150,2150,2150,0
20240510,100400,0,2150,2150,2150,2150,0
20240510,100300,0,2150,2150,2150,2150,0
20240510,100200,0,2150,2150,2150,2150,0
20240510,100100,0,2150,2150,2150,2150,0
20240510,100000,0,2150,2150,2150,2150,0
20240510,095900,0,2150,2150,2150,2150,0
20240510,095800,0,2150,2150,2150,2150,0
20240510,095700,0,2150,2150,2150,2150,0
20240510,095600,0,2150,2150,2150,2150,0
20240510,095500,0,2150,2150,2150,2150,0
20240510,095400,0,2150,2150,2150,2150,0
20240510,095300,0,2150,2150,2150,2150,0
20240510,095200,0,2150,2150,2150,2150,0
20240510,095100,0,2150,2150,2150,2150,0
20240510,095000,0,2150,2150,2150,2150,0
20240510,094900,0,2150,2150,2150,2150,0
20240510,094800,0,2150,2150,2150,2150,0
20240510,094700,0,2150,2150,2150,2150,0
20240510,094600,0,2150,2150,2150,2150,0
20240510,094500,0,2150,2150,2150,2150,0
20240510,094400,0,2150,2150,2150,2150,0
20240510,094300,0,2150,2150,2150,2150,0
20240510,094200,0,2150,2150,2150,2150,0
20240510,094100,0,2150,2150,2150,2150,0
20240510,094000,0,2150,2150,2150,2150,0
20240510,093900,0,2150,2150,2150,2150,0
20240510,093800,0,2150,2150,2150,2150,0
20240510,093700,0,2150,2150,2150,2150,0
20240510,093600,0,2150,2150,2150,2150,0
20240510,093500,0,2150,2150,2150,2150,0
20240510,093400,0,2150,2150,2150,2150,0
20240510,093300,0,2150,2150,2150,2150,0
20240510,093200,0,2150,2150,2150,2150,0
20240510,093100,0,2150,2150,2150,2150,0
20240510,093000,0,2150,2150,2150,2150,0
20240510,092900,0,2150,2150,2150,2150,0
20240510,092800,0,2150,2150,2150,2150,0
20240510,092700,0,2150,2150,2150,2150,0
20240510,092600,0,2150,2150,2150,2150,0
20240510,092500,0,2150,2150,2150,2150,0
20240510,092400,0,2150,2150,2150,2150,0
20240510,092300,0,2150,2150,2150,2150,0
20240510,092200,0,2150,2150,2150,2150,0
20240510,092100,0,2150,2150,2150,2150,0
20240510,092000,0,2150,2150,2150,2150,0
20240510,091900,0,2150,2150,2150,2150,0
20240510,091800,0,2150,2150,2150,2150,0
20240510,091700,0,2150,2150,2150,2150,0
20240510,091600,0,2150,2150,2150,2150,0
20240510,091500,0,2150,2150,2150,2150,0
20240510,091400,0,2150,2150,2150,2150,0
20240510,091300,0,2150,2150,2150,2150,0
20240510,091200,0,2150,2150,2150,2150,0
20240510,091100,0,2150,2150,2150,2150,0
20240510,091000,0,2150,2150,2150,2150,0
20240510,090900,0,2150,2150,2150,2150,0
20240510,090800,0,2150,2150,2150,2150,0
20240510,090700,0,2150,2150,2150,2150,0
20240510,090600,0,2150,2150,2150,2150,0
20240510,090500,0,2150,2150,2150,2150,0
20240510,090400,0,2150,2150,2150,2150,0
20240510,090300,0,2150,2150,2150,2150,0
20240510,090200,0,2150,2150,2150,2150,0
20240510,090100,0,2150,2150,2150,2150,0
20240510,090000,0,2150,2150,2150,2150,0