KissMeData/217880/min/candle-20240510.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240510,203800,3673400,1983,1983,1983,1983,9
20240510,203700,3673400,1983,1983,1983,1983,0
20240510,203600,3673400,1983,1983,1983,1983,0
20240510,203500,3673400,1983,1983,1983,1983,0
20240510,203400,3673400,1983,1983,1983,1983,0
20240510,203300,3673400,1983,1983,1983,1983,0
20240510,203200,3673400,1983,1983,1983,1983,0
20240510,203100,3673400,1983,1983,1983,1983,0
20240510,203000,3673400,1983,1983,1983,1983,0
20240510,202900,3673400,1983,1983,1983,1983,0
20240510,202800,3673400,1983,1983,1983,1983,0
20240510,202700,3673400,1983,1983,1983,1983,0
20240510,202600,3673400,1983,1983,1983,1983,0
20240510,202500,3673400,1983,1983,1983,1983,0
20240510,202400,3673400,1983,1983,1983,1983,0
20240510,202300,3673400,1983,1983,1983,1983,0
20240510,202200,3673400,1983,1983,1983,1983,0
20240510,202100,3673400,1983,1983,1983,1983,0
20240510,202000,3673400,1983,1983,1983,1983,0
20240510,201900,3673400,1983,1983,1983,1983,0
20240510,201800,3673400,1983,1983,1983,1983,0
20240510,201700,3673400,1983,1983,1983,1983,0
20240510,201600,3673400,1983,1983,1983,1983,0
20240510,201500,3673400,1983,1983,1983,1983,0
20240510,201400,3673400,1983,1983,1983,1983,0
20240510,201300,3673400,1983,1983,1983,1983,0
20240510,201200,3673400,1983,1983,1983,1983,0
20240510,201100,3673400,1983,1983,1983,1983,0
20240510,201000,3673400,1983,1983,1983,1983,0
20240510,200900,3673400,1983,1983,1983,1983,0
20240510,200800,3673400,1983,1983,1983,1983,9
20240510,200700,3673400,1983,1983,1983,1983,0
20240510,200600,3673400,1983,1983,1983,1983,0
20240510,200500,3673400,1983,1983,1983,1983,0
20240510,200400,3673400,1983,1983,1983,1983,0
20240510,200300,3673400,1983,1983,1983,1983,0
20240510,200200,3673400,1983,1983,1983,1983,0
20240510,200100,3673400,1983,1983,1983,1983,0
20240510,200000,3673400,1983,1983,1983,1983,0
20240510,195900,3673400,1983,1983,1983,1983,0
20240510,195800,3673400,1983,1983,1983,1983,0
20240510,195700,3673400,1983,1983,1983,1983,0
20240510,195600,3673400,1983,1983,1983,1983,0
20240510,195500,3673400,1983,1983,1983,1983,0
20240510,195400,3673400,1983,1983,1983,1983,0
20240510,195300,3673400,1983,1983,1983,1983,0
20240510,195200,3673400,1983,1983,1983,1983,0
20240510,195100,3673400,1983,1983,1983,1983,0
20240510,195000,3673400,1983,1983,1983,1983,0
20240510,194900,3673400,1983,1983,1983,1983,0
20240510,194800,3673400,1983,1983,1983,1983,0
20240510,194700,3673400,1983,1983,1983,1983,0
20240510,194600,3673400,1983,1983,1983,1983,0
20240510,194500,3673400,1983,1983,1983,1983,0
20240510,194400,3673400,1983,1983,1983,1983,0
20240510,194300,3673400,1983,1983,1983,1983,0
20240510,194200,3673400,1983,1983,1983,1983,0
20240510,194100,3673400,1983,1983,1983,1983,0
20240510,194000,3673400,1983,1983,1983,1983,0
20240510,193900,3673400,1983,1983,1983,1983,0
20240510,193800,3673400,1983,1983,1983,1983,9
20240510,193700,3673400,1983,1983,1983,1983,0
20240510,193600,3673400,1983,1983,1983,1983,0
20240510,193500,3673400,1983,1983,1983,1983,0
20240510,193400,3673400,1983,1983,1983,1983,0
20240510,193300,3673400,1983,1983,1983,1983,0
20240510,193200,3673400,1983,1983,1983,1983,0
20240510,193100,3673400,1983,1983,1983,1983,0
20240510,193000,3673400,1983,1983,1983,1983,0
20240510,192900,3673400,1983,1983,1983,1983,0
20240510,192800,3673400,1983,1983,1983,1983,0
20240510,192700,3673400,1983,1983,1983,1983,0
20240510,192600,3673400,1983,1983,1983,1983,0
20240510,192500,3673400,1983,1983,1983,1983,0
20240510,192400,3673400,1983,1983,1983,1983,0
20240510,192300,3673400,1983,1983,1983,1983,0
20240510,192200,3673400,1983,1983,1983,1983,0
20240510,192100,3673400,1983,1983,1983,1983,0
20240510,192000,3673400,1983,1983,1983,1983,0
20240510,191900,3673400,1983,1983,1983,1983,0
20240510,191800,3673400,1983,1983,1983,1983,0
20240510,191700,3673400,1983,1983,1983,1983,0
20240510,191600,3673400,1983,1983,1983,1983,0
20240510,191500,3673400,1983,1983,1983,1983,0
20240510,191400,3673400,1983,1983,1983,1983,0
20240510,191300,3673400,1983,1983,1983,1983,0
20240510,191200,3673400,1983,1983,1983,1983,0
20240510,191100,3673400,1983,1983,1983,1983,0
20240510,191000,3673400,1983,1983,1983,1983,0
20240510,190900,3673400,1983,1983,1983,1983,0
20240510,190800,3673400,1983,1983,1983,1983,9
20240510,190700,3673400,1983,1983,1983,1983,0
20240510,190600,3673400,1983,1983,1983,1983,0
20240510,190500,3673400,1983,1983,1983,1983,0
20240510,190400,3673400,1983,1983,1983,1983,0
20240510,190300,3673400,1983,1983,1983,1983,0
20240510,190200,3673400,1983,1983,1983,1983,0
20240510,190100,3673400,1983,1983,1983,1983,0
20240510,190000,3673400,1983,1983,1983,1983,0
20240510,185900,3673400,1983,1983,1983,1983,0
20240510,185800,3673400,1983,1983,1983,1983,0
20240510,185700,3673400,1983,1983,1983,1983,0
20240510,185600,3673400,1983,1983,1983,1983,0
20240510,185500,3673400,1983,1983,1983,1983,0
20240510,185400,3673400,1983,1983,1983,1983,0
20240510,185300,3673400,1983,1983,1983,1983,0
20240510,185200,3673400,1983,1983,1983,1983,0
20240510,185100,3673400,1983,1983,1983,1983,0
20240510,185000,3673400,1983,1983,1983,1983,0
20240510,184900,3673400,1983,1983,1983,1983,0
20240510,184800,3673400,1983,1983,1983,1983,0
20240510,184700,3673400,1983,1983,1983,1983,0
20240510,184600,3673400,1983,1983,1983,1983,0
20240510,184500,3673400,1983,1983,1983,1983,0
20240510,184400,3673400,1983,1983,1983,1983,0
20240510,184300,3673400,1983,1983,1983,1983,0
20240510,184200,3673400,1983,1983,1983,1983,0
20240510,184100,3673400,1983,1983,1983,1983,0
20240510,184000,3673400,1983,1983,1983,1983,0
20240510,183900,3673400,1983,1983,1983,1983,0
20240510,183800,3673400,1983,1983,1983,1983,9
20240510,183700,3673400,1983,1983,1983,1983,0
20240510,183600,3673400,1983,1983,1983,1983,0
20240510,183500,3673400,1983,1983,1983,1983,0
20240510,183400,3673400,1983,1983,1983,1983,0
20240510,183300,3673400,1983,1983,1983,1983,0
20240510,183200,3673400,1983,1983,1983,1983,0
20240510,183100,3673400,1983,1983,1983,1983,0
20240510,183000,3673400,1983,1983,1983,1983,0
20240510,182900,3673400,1983,1983,1983,1983,0
20240510,182800,3673400,1983,1983,1983,1983,0
20240510,182700,3673400,1983,1983,1983,1983,0
20240510,182600,3673400,1983,1983,1983,1983,0
20240510,182500,3673400,1983,1983,1983,1983,0
20240510,182400,3673400,1983,1983,1983,1983,0
20240510,182300,3673400,1983,1983,1983,1983,0
20240510,182200,3673400,1983,1983,1983,1983,0
20240510,182100,3673400,1983,1983,1983,1983,0
20240510,182000,3673400,1983,1983,1983,1983,0
20240510,181900,3673400,1983,1983,1983,1983,0
20240510,181800,3673400,1983,1983,1983,1983,0
20240510,181700,3673400,1983,1983,1983,1983,0
20240510,181600,3673400,1983,1983,1983,1983,0
20240510,181500,3673400,1983,1983,1983,1983,0
20240510,181400,3673400,1983,1983,1983,1983,0
20240510,181300,3673400,1983,1983,1983,1983,0
20240510,181200,3673400,1983,1983,1983,1983,0
20240510,181100,3673400,1983,1983,1983,1983,0
20240510,181000,3673400,1983,1983,1983,1983,0
20240510,180900,3673400,1983,1983,1983,1983,0
20240510,180800,3673400,1983,1983,1983,1983,9
20240510,180700,3673400,1983,1983,1983,1983,0
20240510,180600,3673400,1983,1983,1983,1983,0
20240510,180500,3673400,1983,1983,1983,1983,0
20240510,180400,3673400,1983,1983,1983,1983,0
20240510,180300,3673400,1983,1983,1983,1983,0
20240510,180200,3673400,1983,1983,1983,1983,0
20240510,180100,3673400,1983,1983,1983,1983,0
20240510,180000,3673400,1983,1983,1983,1983,0
20240510,175900,3673400,1983,1983,1983,1983,0
20240510,175800,3673400,1983,1983,1983,1983,0
20240510,175700,3673400,1983,1983,1983,1983,0
20240510,175600,3673400,1983,1983,1983,1983,0
20240510,175500,3673400,1983,1983,1983,1983,0
20240510,175400,3673400,1983,1983,1983,1983,0
20240510,175300,3673400,1983,1983,1983,1983,0
20240510,175200,3673400,1983,1983,1983,1983,0
20240510,175100,3673400,1983,1983,1983,1983,0
20240510,175000,3673400,1983,1983,1983,1983,0
20240510,174900,3673400,1983,1983,1983,1983,0
20240510,174800,3673400,1983,1983,1983,1983,0
20240510,174700,3673400,1983,1983,1983,1983,0
20240510,174600,3673400,1983,1983,1983,1983,0
20240510,174500,3673400,1983,1983,1983,1983,0
20240510,174400,3673400,1983,1983,1983,1983,0
20240510,174300,3673400,1983,1983,1983,1983,0
20240510,174200,3673400,1983,1983,1983,1983,0
20240510,174100,3673400,1983,1983,1983,1983,0
20240510,174000,3673400,1983,1983,1983,1983,0
20240510,173900,3673400,1983,1983,1983,1983,0
20240510,173800,3673400,1983,1983,1983,1983,9
20240510,173700,3673400,1983,1983,1983,1983,0
20240510,173600,3673400,1983,1983,1983,1983,0
20240510,173500,3673400,1983,1983,1983,1983,0
20240510,173400,3673400,1983,1983,1983,1983,0
20240510,173300,3673400,1983,1983,1983,1983,0
20240510,173200,3673400,1983,1983,1983,1983,0
20240510,173100,3673400,1983,1983,1983,1983,0
20240510,173000,3673400,1983,1983,1983,1983,0
20240510,172900,3673400,1983,1983,1983,1983,0
20240510,172800,3673400,1983,1983,1983,1983,0
20240510,172700,3673400,1983,1983,1983,1983,0
20240510,172600,3673400,1983,1983,1983,1983,0
20240510,172500,3673400,1983,1983,1983,1983,0
20240510,172400,3673400,1983,1983,1983,1983,0
20240510,172300,3673400,1983,1983,1983,1983,0
20240510,172200,3673400,1983,1983,1983,1983,0
20240510,172100,3673400,1983,1983,1983,1983,0
20240510,172000,3673400,1983,1983,1983,1983,0
20240510,171900,3673400,1983,1983,1983,1983,0
20240510,171800,3673400,1983,1983,1983,1983,0
20240510,171700,3673400,1983,1983,1983,1983,0
20240510,171600,3673400,1983,1983,1983,1983,0
20240510,171500,3673400,1983,1983,1983,1983,0
20240510,171400,3673400,1983,1983,1983,1983,0
20240510,171300,3673400,1983,1983,1983,1983,0
20240510,171200,3673400,1983,1983,1983,1983,0
20240510,171100,3673400,1983,1983,1983,1983,0
20240510,171000,3673400,1983,1983,1983,1983,0
20240510,170900,3673400,1983,1983,1983,1983,0
20240510,170800,3673400,1983,1983,1983,1983,9
20240510,170700,3673400,1983,1983,1983,1983,0
20240510,170600,3673400,1983,1983,1983,1983,0
20240510,170500,3673400,1983,1983,1983,1983,0
20240510,170400,3673400,1983,1983,1983,1983,0
20240510,170300,3673400,1983,1983,1983,1983,0
20240510,170200,3673400,1983,1983,1983,1983,0
20240510,170100,3673400,1983,1983,1983,1983,0
20240510,170000,3673400,1983,1983,1983,1983,0
20240510,165900,3673400,1983,1983,1983,1983,0
20240510,165800,3673400,1983,1983,1983,1983,0
20240510,165700,3673400,1983,1983,1983,1983,0
20240510,165600,3673400,1983,1983,1983,1983,0
20240510,165500,3673400,1983,1983,1983,1983,0
20240510,165400,3673400,1983,1983,1983,1983,0
20240510,165300,3673400,1983,1983,1983,1983,0
20240510,165200,3673400,1983,1983,1983,1983,0
20240510,165100,3673400,1983,1983,1983,1983,0
20240510,165000,3673400,1983,1983,1983,1983,0
20240510,164900,3673400,1983,1983,1983,1983,0
20240510,164800,3673400,1983,1983,1983,1983,0
20240510,164700,3673400,1983,1983,1983,1983,0
20240510,164600,3673400,1983,1983,1983,1983,0
20240510,164500,3673400,1983,1983,1983,1983,0
20240510,164400,3673400,1983,1983,1983,1983,0
20240510,164300,3673400,1983,1983,1983,1983,0
20240510,164200,3673400,1983,1983,1983,1983,0
20240510,164100,3673400,1983,1983,1983,1983,0
20240510,164000,3673400,1983,1983,1983,1983,0
20240510,163900,3673400,1983,1983,1983,1983,0
20240510,163800,3673400,1983,1983,1983,1983,9
20240510,163700,3673400,1983,1983,1983,1983,0
20240510,163600,3673400,1983,1983,1983,1983,0
20240510,163500,3673400,1983,1983,1983,1983,0
20240510,163400,3673400,1983,1983,1983,1983,0
20240510,163300,3673400,1983,1983,1983,1983,0
20240510,163200,3673400,1983,1983,1983,1983,0
20240510,163100,3673400,1983,1983,1983,1983,0
20240510,163000,3673400,1983,1983,1983,1983,0
20240510,162900,3673400,1983,1983,1983,1983,0
20240510,162800,3673400,1983,1983,1983,1983,0
20240510,162700,3673400,1983,1983,1983,1983,0
20240510,162600,3673400,1983,1983,1983,1983,0
20240510,162500,3673400,1983,1983,1983,1983,0
20240510,162400,3673400,1983,1983,1983,1983,0
20240510,162300,3673400,1983,1983,1983,1983,0
20240510,162200,3673400,1983,1983,1983,1983,0
20240510,162100,3673400,1983,1983,1983,1983,0
20240510,162000,3673400,1983,1983,1983,1983,0
20240510,161900,3673400,1983,1983,1983,1983,0
20240510,161800,3673400,1983,1983,1983,1983,0
20240510,161700,3673400,1983,1983,1983,1983,0
20240510,161600,3673400,1983,1983,1983,1983,0
20240510,161500,3673400,1983,1983,1983,1983,0
20240510,161400,3673400,1983,1983,1983,1983,0
20240510,161300,3673400,1983,1983,1983,1983,0
20240510,161200,3673400,1983,1983,1983,1983,0
20240510,161100,3673400,1983,1983,1983,1983,0
20240510,161000,3673400,1983,1983,1983,1983,0
20240510,160900,3673400,1983,1983,1983,1983,0
20240510,160800,3673400,1983,1983,1983,1983,9
20240510,160700,3673400,1983,1983,1983,1983,0
20240510,160600,3673400,1983,1983,1983,1983,0
20240510,160500,3673400,1983,1983,1983,1983,0
20240510,160400,3673400,1983,1983,1983,1983,0
20240510,160300,3673400,1983,1983,1983,1983,0
20240510,160200,3673400,1983,1983,1983,1983,0
20240510,160100,3673400,1983,1983,1983,1983,0
20240510,160000,3673400,1983,1983,1983,1983,0
20240510,155900,3673400,1983,1983,1983,1983,0
20240510,155800,3673400,1983,1983,1983,1983,0
20240510,155700,3673400,1983,1983,1983,1983,0
20240510,155600,3673400,1983,1983,1983,1983,0
20240510,155500,3673400,1983,1983,1983,1983,0
20240510,155400,3673400,1983,1983,1983,1983,0
20240510,155300,3673400,1983,1983,1983,1983,0
20240510,155200,3673400,1983,1983,1983,1983,0
20240510,155100,3673400,1983,1983,1983,1983,0
20240510,155000,3673400,1983,1983,1983,1983,0
20240510,154900,3673400,1983,1983,1983,1983,0
20240510,154800,3673400,1983,1983,1983,1983,0
20240510,154700,3673400,1983,1983,1983,1983,0
20240510,154600,3673400,1983,1983,1983,1983,0
20240510,154500,3673400,1983,1983,1983,1983,0
20240510,154400,3673400,1983,1983,1983,1983,0
20240510,154300,3673400,1983,1983,1983,1983,0
20240510,154200,3673400,1983,1983,1983,1983,0
20240510,154100,3673400,1983,1983,1983,1983,0
20240510,154000,3673400,1983,1983,1983,1983,0
20240510,153900,3673400,1983,1983,1983,1983,0
20240510,153800,3673400,1983,1983,1983,1983,9
20240510,153700,3673400,1983,1983,1983,1983,0
20240510,153600,3673400,1983,1983,1983,1983,0
20240510,153500,3673400,1983,1983,1983,1983,0
20240510,153400,3673400,1983,1983,1983,1983,0
20240510,153300,3673400,1983,1983,1983,1983,0
20240510,153200,3673400,1983,1983,1983,1983,0
20240510,153100,3673400,1983,1983,1983,1983,0
20240510,153000,3673400,1983,1983,1983,1983,9
20240510,152900,3655553,1983,1983,1983,1983,0
20240510,152800,3655553,1983,1983,1983,1983,0
20240510,152700,3655553,1983,1983,1983,1983,0
20240510,152600,3655553,1983,1983,1983,1983,0
20240510,152500,3655553,1983,1983,1983,1983,0
20240510,152400,3655553,1983,1983,1983,1983,0
20240510,152300,3655553,1983,1983,1983,1983,0
20240510,152200,3655553,1983,1983,1983,1983,0
20240510,152100,3655553,1983,1983,1983,1983,0
20240510,152000,3655553,1983,1983,1983,1983,0
20240510,151900,3655553,1983,1965,1983,1950,601
20240510,151800,2482231,1984,1984,1984,1984,0
20240510,151700,2482231,1984,1984,1984,1984,1
20240510,151600,2480247,1984,1984,1984,1984,300
20240510,151500,1885047,1984,1984,1984,1984,0
20240510,151400,1885047,1984,1984,1984,1984,0
20240510,151300,1885047,1984,1984,1984,1984,0
20240510,151200,1885047,1984,1984,1984,1984,6
20240510,151100,1873143,1984,1984,1984,1984,0
20240510,151000,1873143,1984,1984,1984,1984,0
20240510,150900,1873143,1984,1984,1984,1984,0
20240510,150800,1873143,1984,1984,1984,1984,0
20240510,150700,1873143,1984,1984,1984,1984,0
20240510,150600,1873143,1984,1984,1984,1984,0
20240510,150500,1873143,1984,1984,1984,1984,0
20240510,150400,1873143,1984,1984,1984,1984,0
20240510,150300,1873143,1984,1984,1984,1984,0
20240510,150200,1873143,1984,1984,1984,1984,0
20240510,150100,1873143,1984,1984,1984,1984,0
20240510,150000,1873143,1984,1984,1984,1984,0
20240510,145900,1873143,1984,1984,1984,1984,0
20240510,145800,1873143,1984,1984,1984,1984,0
20240510,145700,1873143,1984,1984,1984,1984,0
20240510,145600,1873143,1984,1984,1984,1984,0
20240510,145500,1873143,1984,1984,1984,1984,0
20240510,145400,1873143,1984,1984,1984,1984,0
20240510,145300,1873143,1984,1984,1984,1984,0
20240510,145200,1873143,1984,1984,1984,1984,0
20240510,145100,1873143,1984,1984,1984,1984,0
20240510,145000,1873143,1984,1984,1984,1984,0
20240510,144900,1873143,1984,1984,1984,1984,0
20240510,144800,1873143,1984,1984,1984,1984,0
20240510,144700,1873143,1984,1984,1984,1984,0
20240510,144600,1873143,1984,1984,1984,1984,0
20240510,144500,1873143,1984,1984,1984,1984,0
20240510,144400,1873143,1984,1984,1984,1984,0
20240510,144300,1873143,1984,1984,1984,1984,0
20240510,144200,1873143,1984,1984,1984,1984,0
20240510,144100,1873143,1984,1984,1984,1984,0
20240510,144000,1873143,1984,1984,1984,1984,0
20240510,143900,1873143,1984,1984,1984,1984,0
20240510,143800,1873143,1984,1984,1984,1984,0
20240510,143700,1873143,1984,1984,1984,1984,0
20240510,143600,1873143,1984,1984,1984,1984,0
20240510,143500,1873143,1984,1984,1984,1984,0
20240510,143400,1873143,1984,1984,1984,1984,0
20240510,143300,1873143,1984,1984,1984,1984,0
20240510,143200,1873143,1984,1984,1984,1984,0
20240510,143100,1873143,1984,1984,1984,1984,0
20240510,143000,1873143,1984,1984,1984,1984,0
20240510,142900,1873143,1984,1984,1984,1984,0
20240510,142800,1873143,1984,1984,1984,1984,0
20240510,142700,1873143,1984,1984,1984,1984,0
20240510,142600,1873143,1984,1984,1984,1984,0
20240510,142500,1873143,1984,1984,1984,1984,0
20240510,142400,1873143,1984,1984,1984,1984,0
20240510,142300,1873143,1984,1984,1984,1984,0
20240510,142200,1873143,1984,1984,1984,1984,0
20240510,142100,1873143,1984,1984,1984,1984,0
20240510,142000,1873143,1984,1984,1984,1984,0
20240510,141900,1873143,1984,1984,1984,1984,0
20240510,141800,1873143,1984,1984,1984,1984,0
20240510,141700,1873143,1984,1984,1984,1984,0
20240510,141600,1873143,1984,1984,1984,1984,0
20240510,141500,1873143,1984,1984,1984,1984,0
20240510,141400,1873143,1984,1984,1984,1984,0
20240510,141300,1873143,1984,1984,1984,1984,0
20240510,141200,1873143,1984,1984,1984,1984,0
20240510,141100,1873143,1984,1984,1984,1984,0
20240510,141000,1873143,1984,1984,1984,1984,0
20240510,140900,1873143,1984,1984,1984,1984,2
20240510,140800,1869175,1955,1955,1955,1955,0
20240510,140700,1869175,1955,1955,1955,1955,0
20240510,140600,1869175,1955,1955,1955,1955,0
20240510,140500,1869175,1955,1955,1955,1955,0
20240510,140400,1869175,1955,1955,1955,1955,0
20240510,140300,1869175,1955,1955,1955,1955,0
20240510,140200,1869175,1955,1955,1955,1955,0
20240510,140100,1869175,1955,1955,1955,1955,0
20240510,140000,1869175,1955,1955,1955,1955,0
20240510,135900,1869175,1955,1955,1955,1955,0
20240510,135800,1869175,1955,1955,1955,1955,0
20240510,135700,1869175,1955,1955,1955,1955,0
20240510,135600,1869175,1955,1955,1955,1955,0
20240510,135500,1869175,1955,1955,1955,1955,0
20240510,135400,1869175,1955,1955,1955,1955,0
20240510,135300,1869175,1955,1956,1956,1955,295
20240510,135200,1292168,1956,1956,1956,1956,0
20240510,135100,1292168,1956,1956,1956,1956,0
20240510,135000,1292168,1956,1956,1956,1956,0
20240510,134900,1292168,1956,1956,1956,1956,0
20240510,134800,1292168,1956,1956,1956,1956,0
20240510,134700,1292168,1956,1956,1956,1956,0
20240510,134600,1292168,1956,1956,1956,1956,0
20240510,134500,1292168,1956,1956,1956,1956,0
20240510,134400,1292168,1956,1956,1956,1956,0
20240510,134300,1292168,1956,1956,1956,1956,0
20240510,134200,1292168,1956,1956,1956,1956,0
20240510,134100,1292168,1956,1956,1956,1956,0
20240510,134000,1292168,1956,1956,1956,1956,0
20240510,133900,1292168,1956,1956,1956,1956,0
20240510,133800,1292168,1956,1956,1956,1956,0
20240510,133700,1292168,1956,1956,1956,1956,21
20240510,133600,1251092,1956,1956,1956,1956,0
20240510,133500,1251092,1956,1956,1956,1956,279
20240510,133400,705368,1984,1984,1984,1984,0
20240510,133300,705368,1984,1984,1984,1984,0
20240510,133200,705368,1984,1984,1984,1984,0
20240510,133100,705368,1984,1984,1984,1984,0
20240510,133000,705368,1984,1984,1984,1984,0
20240510,132900,705368,1984,1984,1984,1984,0
20240510,132800,705368,1984,1984,1984,1984,0
20240510,132700,705368,1984,1984,1984,1984,0
20240510,132600,705368,1984,1984,1984,1984,0
20240510,132500,705368,1984,1984,1984,1984,0
20240510,132400,705368,1984,1984,1984,1984,0
20240510,132300,705368,1984,1984,1984,1984,0
20240510,132200,705368,1984,1984,1984,1984,0
20240510,132100,705368,1984,1984,1984,1984,0
20240510,132000,705368,1984,1984,1984,1984,0
20240510,131900,705368,1984,1984,1984,1984,0
20240510,131800,705368,1984,1984,1984,1984,0
20240510,131700,705368,1984,1984,1984,1984,0
20240510,131600,705368,1984,1984,1984,1984,10
20240510,131500,685528,1984,1984,1984,1984,0
20240510,131400,685528,1984,1984,1984,1984,0
20240510,131300,685528,1984,1984,1984,1984,0
20240510,131200,685528,1984,1984,1984,1984,33
20240510,131100,620056,1984,1984,1984,1984,0
20240510,131000,620056,1984,1984,1984,1984,0
20240510,130900,620056,1984,1984,1984,1984,0
20240510,130800,620056,1984,1984,1984,1984,0
20240510,130700,620056,1984,1984,1984,1984,0
20240510,130600,620056,1984,1984,1984,1984,0
20240510,130500,620056,1984,1984,1984,1984,0
20240510,130400,620056,1984,1984,1984,1984,0
20240510,130300,620056,1984,1984,1984,1984,0
20240510,130200,620056,1984,1984,1984,1984,0
20240510,130100,620056,1984,1984,1984,1984,0
20240510,130000,620056,1984,1984,1984,1984,0
20240510,125900,620056,1984,1984,1984,1984,0
20240510,125800,620056,1984,1984,1984,1984,0
20240510,125700,620056,1984,1984,1984,1984,1
20240510,125600,618072,1965,1965,1965,1965,0
20240510,125500,618072,1965,1965,1965,1965,0
20240510,125400,618072,1965,1965,1965,1965,0
20240510,125300,618072,1965,1965,1965,1965,0
20240510,125200,618072,1965,1965,1965,1965,100
20240510,125100,421572,1985,1985,1985,1985,3
20240510,125000,415617,1985,1985,1985,1985,10
20240510,124900,395767,1985,1985,1985,1985,0
20240510,124800,395767,1985,1985,1985,1985,0
20240510,124700,395767,1985,1985,1985,1985,0
20240510,124600,395767,1985,1985,1985,1985,151
20240510,124500,96032,1989,1989,1989,1989,0
20240510,124400,96032,1989,1989,1989,1989,0
20240510,124300,96032,1989,1989,1989,1989,0
20240510,124200,96032,1989,1989,1989,1989,0
20240510,124100,96032,1989,1989,1989,1989,0
20240510,124000,96032,1989,1989,1989,1989,0
20240510,123900,96032,1989,1989,1989,1989,0
20240510,123800,96032,1989,1989,1989,1989,0
20240510,123700,96032,1989,1989,1989,1989,0
20240510,123600,96032,1989,1989,1989,1989,0
20240510,123500,96032,1989,1989,1989,1989,0
20240510,123400,96032,1989,1989,1989,1989,0
20240510,123300,96032,1989,1989,1989,1989,0
20240510,123200,96032,1989,1989,1989,1989,0
20240510,123100,96032,1989,1989,1989,1989,0
20240510,123000,96032,1989,1989,1989,1989,0
20240510,122900,96032,1989,1989,1989,1989,0
20240510,122800,96032,1989,1989,1989,1989,0
20240510,122700,96032,1989,1989,1989,1989,0
20240510,122600,96032,1989,1989,1989,1989,0
20240510,122500,96032,1989,1989,1989,1989,0
20240510,122400,96032,1989,1989,1989,1989,0
20240510,122300,96032,1989,1989,1989,1989,0
20240510,122200,96032,1989,1989,1989,1989,0
20240510,122100,96032,1989,1989,1989,1989,0
20240510,122000,96032,1989,1989,1989,1989,0
20240510,121900,96032,1989,1989,1989,1989,0
20240510,121800,96032,1989,1989,1989,1989,0
20240510,121700,96032,1989,1989,1989,1989,0
20240510,121600,96032,1989,1989,1989,1989,0
20240510,121500,96032,1989,1989,1989,1989,0
20240510,121400,96032,1989,1989,1989,1989,0
20240510,121300,96032,1989,1989,1989,1989,0
20240510,121200,96032,1989,1989,1989,1989,0
20240510,121100,96032,1989,1989,1989,1989,0
20240510,121000,96032,1989,1989,1989,1989,0
20240510,120900,96032,1989,1989,1989,1989,0
20240510,120800,96032,1989,1989,1989,1989,0
20240510,120700,96032,1989,1989,1989,1989,0
20240510,120600,96032,1989,1989,1989,1989,0
20240510,120500,96032,1989,1989,1989,1989,0
20240510,120400,96032,1989,1989,1989,1989,0
20240510,120300,96032,1989,1989,1989,1989,0
20240510,120200,96032,1989,1989,1989,1989,0
20240510,120100,96032,1989,1989,1989,1989,0
20240510,120000,96032,1989,1989,1989,1989,0
20240510,115900,96032,1989,1989,1989,1989,0
20240510,115800,96032,1989,1989,1989,1989,0
20240510,115700,96032,1989,1989,1989,1989,0
20240510,115600,96032,1989,1989,1989,1989,0
20240510,115500,96032,1989,1989,1989,1989,0
20240510,115400,96032,1989,1989,1989,1989,0
20240510,115300,96032,1989,1989,1989,1989,5
20240510,115200,86087,1989,1989,1989,1989,0
20240510,115100,86087,1989,1989,1989,1989,0
20240510,115000,86087,1989,1989,1989,1989,0
20240510,114900,86087,1989,1989,1989,1989,0
20240510,114800,86087,1989,1989,1989,1989,0
20240510,114700,86087,1989,1989,1989,1989,0
20240510,114600,86087,1989,1989,1989,1989,0
20240510,114500,86087,1989,1989,1989,1989,0
20240510,114400,86087,1989,1989,1989,1989,0
20240510,114300,86087,1989,1989,1989,1989,5
20240510,114200,76142,1989,1989,1989,1989,0
20240510,114100,76142,1989,1989,1989,1989,0
20240510,114000,76142,1989,1989,1989,1989,0
20240510,113900,76142,1989,1989,1989,1989,0
20240510,113800,76142,1989,1989,1989,1989,0
20240510,113700,76142,1989,1989,1989,1989,0
20240510,113600,76142,1989,1989,1989,1989,0
20240510,113500,76142,1989,1989,1989,1989,0
20240510,113400,76142,1989,1989,1989,1989,0
20240510,113300,76142,1989,1989,1989,1989,0
20240510,113200,76142,1989,1989,1989,1989,0
20240510,113100,76142,1989,1989,1989,1989,20
20240510,113000,36362,1989,1989,1989,1989,6
20240510,112900,24428,1989,1989,1989,1989,0
20240510,112800,24428,1989,1989,1989,1989,0
20240510,112700,24428,1989,1989,1989,1989,1
20240510,112600,22439,1989,1989,1989,1989,0
20240510,112500,22439,1989,1989,1989,1989,0
20240510,112400,22439,1989,1989,1989,1989,0
20240510,112300,22439,1989,1989,1989,1989,0
20240510,112200,22439,1989,1989,1989,1989,0
20240510,112100,22439,1989,1989,1989,1989,0
20240510,112000,22439,1989,1989,1989,1989,0
20240510,111900,22439,1989,1989,1989,1989,0
20240510,111800,22439,1989,1989,1989,1989,0
20240510,111700,22439,1989,1989,1989,1989,0
20240510,111600,22439,1989,1989,1989,1989,0
20240510,111500,22439,1989,1989,1989,1989,0
20240510,111400,22439,1989,1989,1989,1989,0
20240510,111300,22439,1989,1989,1989,1989,0
20240510,111200,22439,1989,1989,1989,1989,0
20240510,111100,22439,1989,1989,1989,1989,1
20240510,111000,20450,2000,2000,2000,2000,0
20240510,110900,20450,2000,2000,2000,2000,0
20240510,110800,20450,2000,2000,2000,2000,0
20240510,110700,20450,2000,2000,2000,2000,0
20240510,110600,20450,2000,2000,2000,2000,0
20240510,110500,20450,2000,2000,2000,2000,0
20240510,110400,20450,2000,2000,2000,2000,0
20240510,110300,20450,2000,2000,2000,2000,0
20240510,110200,20450,2000,2000,2000,2000,0
20240510,110100,20450,2000,2000,2000,2000,0
20240510,110000,20450,2000,2000,2000,2000,0
20240510,105900,20450,2000,2000,2000,2000,0
20240510,105800,20450,2000,2000,2000,2000,0
20240510,105700,20450,2000,2000,2000,2000,0
20240510,105600,20450,2000,2000,2000,2000,0
20240510,105500,20450,2000,2000,2000,2000,0
20240510,105400,20450,2000,2000,2000,2000,0
20240510,105300,20450,2000,2000,2000,2000,0
20240510,105200,20450,2000,2000,2000,2000,0
20240510,105100,20450,2000,2000,2000,2000,0
20240510,105000,20450,2000,2000,2000,2000,0
20240510,104900,20450,2000,2000,2000,2000,0
20240510,104800,20450,2000,2000,2000,2000,0
20240510,104700,20450,2000,2000,2000,2000,0
20240510,104600,20450,2000,2000,2000,2000,0
20240510,104500,20450,2000,2000,2000,2000,0
20240510,104400,20450,2000,2000,2000,2000,0
20240510,104300,20450,2000,2000,2000,2000,0
20240510,104200,20450,2000,2000,2000,2000,0
20240510,104100,20450,2000,2000,2000,2000,0
20240510,104000,20450,2000,2000,2000,2000,0
20240510,103900,20450,2000,2000,2000,2000,0
20240510,103800,20450,2000,2000,2000,2000,0
20240510,103700,20450,2000,2000,2000,2000,0
20240510,103600,20450,2000,2000,2000,2000,0
20240510,103500,20450,2000,2000,2000,2000,0
20240510,103400,20450,2000,2000,2000,2000,0
20240510,103300,20450,2000,2000,2000,2000,0
20240510,103200,20450,2000,2000,2000,2000,0
20240510,103100,20450,2000,2000,2000,2000,0
20240510,103000,20450,2000,2000,2000,2000,0
20240510,102900,20450,2000,2000,2000,2000,0
20240510,102800,20450,2000,2000,2000,2000,0
20240510,102700,20450,2000,2000,2000,2000,0
20240510,102600,20450,2000,2000,2000,2000,0
20240510,102500,20450,2000,2000,2000,2000,0
20240510,102400,20450,2000,2000,2000,2000,0
20240510,102300,20450,2000,2000,2000,2000,0
20240510,102200,20450,2000,2000,2000,2000,0
20240510,102100,20450,2000,2000,2000,2000,0
20240510,102000,20450,2000,2000,2000,2000,0
20240510,101900,20450,2000,2000,2000,2000,0
20240510,101800,20450,2000,2000,2000,2000,0
20240510,101700,20450,2000,2000,2000,2000,0
20240510,101600,20450,2000,2000,2000,2000,0
20240510,101500,20450,2000,2000,2000,2000,0
20240510,101400,20450,2000,2000,2000,2000,0
20240510,101300,20450,2000,2000,2000,2000,0
20240510,101200,20450,2000,2000,2000,2000,0
20240510,101100,20450,2000,2000,2000,2000,0
20240510,101000,20450,2000,2000,2000,2000,0
20240510,100900,20450,2000,2000,2000,2000,0
20240510,100800,20450,2000,2000,2000,2000,0
20240510,100700,20450,2000,2000,2000,2000,0
20240510,100600,20450,2000,2000,2000,2000,0
20240510,100500,20450,2000,2000,2000,2000,0
20240510,100400,20450,2000,2000,2000,2000,0
20240510,100300,20450,2000,2000,2000,2000,0
20240510,100200,20450,2000,2000,2000,2000,0
20240510,100100,20450,2000,2000,2000,2000,0
20240510,100000,20450,2000,2000,2000,2000,0
20240510,095900,20450,2000,2000,2000,2000,0
20240510,095800,20450,2000,2000,2000,2000,0
20240510,095700,20450,2000,2000,2000,2000,0
20240510,095600,20450,2000,2000,2000,2000,0
20240510,095500,20450,2000,2000,2000,2000,0
20240510,095400,20450,2000,2000,2000,2000,0
20240510,095300,20450,2000,2000,2000,2000,0
20240510,095200,20450,2000,2000,2000,2000,0
20240510,095100,20450,2000,2000,2000,2000,0
20240510,095000,20450,2000,2000,2000,2000,0
20240510,094900,20450,2000,2000,2000,2000,0
20240510,094800,20450,2000,2000,2000,2000,0
20240510,094700,20450,2000,2000,2000,2000,0
20240510,094600,20450,2000,2000,2000,2000,0
20240510,094500,20450,2000,2000,2000,2000,0
20240510,094400,20450,2000,2000,2000,2000,0
20240510,094300,20450,2000,2000,2000,2000,0
20240510,094200,20450,2000,2000,2000,2000,0
20240510,094100,20450,2000,2000,2000,2000,0
20240510,094000,20450,2000,2000,2000,2000,0
20240510,093900,20450,2000,2000,2000,2000,0
20240510,093800,20450,2000,2000,2000,2000,0
20240510,093700,20450,2000,2000,2000,2000,0
20240510,093600,20450,2000,2000,2000,2000,0
20240510,093500,20450,2000,2000,2000,2000,0
20240510,093400,20450,2000,2000,2000,2000,0
20240510,093300,20450,2000,2000,2000,2000,0
20240510,093200,20450,2000,2000,2000,2000,0
20240510,093100,20450,2000,2000,2000,2000,0
20240510,093000,20450,2000,2000,2000,2000,0
20240510,092900,20450,2000,2000,2000,2000,0
20240510,092800,20450,2000,2000,2000,2000,0
20240510,092700,20450,2000,2000,2000,2000,0
20240510,092600,20450,2000,2000,2000,2000,0
20240510,092500,20450,2000,2000,2000,2000,0
20240510,092400,20450,2000,2000,2000,2000,0
20240510,092300,20450,2000,2000,2000,2000,0
20240510,092200,20450,2000,2000,2000,2000,0
20240510,092100,20450,2000,2000,2000,2000,0
20240510,092000,20450,2000,2000,2000,2000,0
20240510,091900,20450,2000,2000,2000,2000,0
20240510,091800,20450,2000,2000,2000,2000,0
20240510,091700,20450,2000,2000,2000,2000,0
20240510,091600,20450,2000,2000,2000,2000,0
20240510,091500,20450,2000,2000,2000,2000,0
20240510,091400,20450,2000,2000,2000,2000,0
20240510,091300,20450,2000,2000,2000,2000,0
20240510,091200,20450,2000,2000,2000,2000,0
20240510,091100,20450,2000,2000,2000,2000,0
20240510,091000,20450,2000,2000,2000,2000,5
20240510,090900,10450,2090,2090,2090,2090,0
20240510,090800,10450,2090,2090,2090,2090,0
20240510,090700,10450,2090,2090,2090,2090,0
20240510,090600,10450,2090,2090,2090,2090,0
20240510,090500,10450,2090,2090,2090,2090,0
20240510,090400,10450,2090,2090,2090,2090,0
20240510,090300,10450,2090,2090,2090,2090,0
20240510,090200,10450,2090,2090,2090,2090,0
20240510,090100,10450,2090,2090,2090,2090,0
20240510,090000,10450,2090,2090,2090,2090,5