KissMeData/473370/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,213700,78675565,2040,2040,2040,2040,8
20240508,213600,78675565,2040,2040,2040,2040,0
20240508,213500,78675565,2040,2040,2040,2040,0
20240508,213400,78675565,2040,2040,2040,2040,0
20240508,213300,78675565,2040,2040,2040,2040,0
20240508,213200,78675565,2040,2040,2040,2040,0
20240508,213100,78675565,2040,2040,2040,2040,0
20240508,213000,78675565,2040,2040,2040,2040,0
20240508,212900,78675565,2040,2040,2040,2040,0
20240508,212800,78675565,2040,2040,2040,2040,0
20240508,212700,78675565,2040,2040,2040,2040,0
20240508,212600,78675565,2040,2040,2040,2040,0
20240508,212500,78675565,2040,2040,2040,2040,0
20240508,212400,78675565,2040,2040,2040,2040,0
20240508,212300,78675565,2040,2040,2040,2040,0
20240508,212200,78675565,2040,2040,2040,2040,0
20240508,212100,78675565,2040,2040,2040,2040,0
20240508,212000,78675565,2040,2040,2040,2040,0
20240508,211900,78675565,2040,2040,2040,2040,0
20240508,211800,78675565,2040,2040,2040,2040,0
20240508,211700,78675565,2040,2040,2040,2040,0
20240508,211600,78675565,2040,2040,2040,2040,0
20240508,211500,78675565,2040,2040,2040,2040,0
20240508,211400,78675565,2040,2040,2040,2040,0
20240508,211300,78675565,2040,2040,2040,2040,0
20240508,211200,78675565,2040,2040,2040,2040,0
20240508,211100,78675565,2040,2040,2040,2040,0
20240508,211000,78675565,2040,2040,2040,2040,0
20240508,210900,78675565,2040,2040,2040,2040,0
20240508,210800,78675565,2040,2040,2040,2040,0
20240508,210700,78675565,2040,2040,2040,2040,8
20240508,210600,78675565,2040,2040,2040,2040,0
20240508,210500,78675565,2040,2040,2040,2040,0
20240508,210400,78675565,2040,2040,2040,2040,0
20240508,210300,78675565,2040,2040,2040,2040,0
20240508,210200,78675565,2040,2040,2040,2040,0
20240508,210100,78675565,2040,2040,2040,2040,0
20240508,210000,78675565,2040,2040,2040,2040,0
20240508,205900,78675565,2040,2040,2040,2040,0
20240508,205800,78675565,2040,2040,2040,2040,0
20240508,205700,78675565,2040,2040,2040,2040,0
20240508,205600,78675565,2040,2040,2040,2040,0
20240508,205500,78675565,2040,2040,2040,2040,0
20240508,205400,78675565,2040,2040,2040,2040,0
20240508,205300,78675565,2040,2040,2040,2040,0
20240508,205200,78675565,2040,2040,2040,2040,0
20240508,205100,78675565,2040,2040,2040,2040,0
20240508,205000,78675565,2040,2040,2040,2040,0
20240508,204900,78675565,2040,2040,2040,2040,0
20240508,204800,78675565,2040,2040,2040,2040,0
20240508,204700,78675565,2040,2040,2040,2040,0
20240508,204600,78675565,2040,2040,2040,2040,0
20240508,204500,78675565,2040,2040,2040,2040,0
20240508,204400,78675565,2040,2040,2040,2040,0
20240508,204300,78675565,2040,2040,2040,2040,0
20240508,204200,78675565,2040,2040,2040,2040,0
20240508,204100,78675565,2040,2040,2040,2040,0
20240508,204000,78675565,2040,2040,2040,2040,0
20240508,203900,78675565,2040,2040,2040,2040,0
20240508,203800,78675565,2040,2040,2040,2040,0
20240508,203700,78675565,2040,2040,2040,2040,8
20240508,203600,78675565,2040,2040,2040,2040,0
20240508,203500,78675565,2040,2040,2040,2040,0
20240508,203400,78675565,2040,2040,2040,2040,0
20240508,203300,78675565,2040,2040,2040,2040,0
20240508,203200,78675565,2040,2040,2040,2040,0
20240508,203100,78675565,2040,2040,2040,2040,0
20240508,203000,78675565,2040,2040,2040,2040,0
20240508,202900,78675565,2040,2040,2040,2040,0
20240508,202800,78675565,2040,2040,2040,2040,0
20240508,202700,78675565,2040,2040,2040,2040,0
20240508,202600,78675565,2040,2040,2040,2040,0
20240508,202500,78675565,2040,2040,2040,2040,0
20240508,202400,78675565,2040,2040,2040,2040,0
20240508,202300,78675565,2040,2040,2040,2040,0
20240508,202200,78675565,2040,2040,2040,2040,0
20240508,202100,78675565,2040,2040,2040,2040,0
20240508,202000,78675565,2040,2040,2040,2040,0
20240508,201900,78675565,2040,2040,2040,2040,0
20240508,201800,78675565,2040,2040,2040,2040,0
20240508,201700,78675565,2040,2040,2040,2040,0
20240508,201600,78675565,2040,2040,2040,2040,0
20240508,201500,78675565,2040,2040,2040,2040,0
20240508,201400,78675565,2040,2040,2040,2040,0
20240508,201300,78675565,2040,2040,2040,2040,0
20240508,201200,78675565,2040,2040,2040,2040,0
20240508,201100,78675565,2040,2040,2040,2040,0
20240508,201000,78675565,2040,2040,2040,2040,0
20240508,200900,78675565,2040,2040,2040,2040,0
20240508,200800,78675565,2040,2040,2040,2040,0
20240508,200700,78675565,2040,2040,2040,2040,8
20240508,200600,78675565,2040,2040,2040,2040,0
20240508,200500,78675565,2040,2040,2040,2040,0
20240508,200400,78675565,2040,2040,2040,2040,0
20240508,200300,78675565,2040,2040,2040,2040,0
20240508,200200,78675565,2040,2040,2040,2040,0
20240508,200100,78675565,2040,2040,2040,2040,0
20240508,200000,78675565,2040,2040,2040,2040,0
20240508,195900,78675565,2040,2040,2040,2040,0
20240508,195800,78675565,2040,2040,2040,2040,0
20240508,195700,78675565,2040,2040,2040,2040,0
20240508,195600,78675565,2040,2040,2040,2040,0
20240508,195500,78675565,2040,2040,2040,2040,0
20240508,195400,78675565,2040,2040,2040,2040,0
20240508,195300,78675565,2040,2040,2040,2040,0
20240508,195200,78675565,2040,2040,2040,2040,0
20240508,195100,78675565,2040,2040,2040,2040,0
20240508,195000,78675565,2040,2040,2040,2040,0
20240508,194900,78675565,2040,2040,2040,2040,0
20240508,194800,78675565,2040,2040,2040,2040,0
20240508,194700,78675565,2040,2040,2040,2040,0
20240508,194600,78675565,2040,2040,2040,2040,0
20240508,194500,78675565,2040,2040,2040,2040,0
20240508,194400,78675565,2040,2040,2040,2040,0
20240508,194300,78675565,2040,2040,2040,2040,0
20240508,194200,78675565,2040,2040,2040,2040,0
20240508,194100,78675565,2040,2040,2040,2040,0
20240508,194000,78675565,2040,2040,2040,2040,0
20240508,193900,78675565,2040,2040,2040,2040,0
20240508,193800,78675565,2040,2040,2040,2040,0
20240508,193700,78675565,2040,2040,2040,2040,8
20240508,193600,78675565,2040,2040,2040,2040,0
20240508,193500,78675565,2040,2040,2040,2040,0
20240508,193400,78675565,2040,2040,2040,2040,0
20240508,193300,78675565,2040,2040,2040,2040,0
20240508,193200,78675565,2040,2040,2040,2040,0
20240508,193100,78675565,2040,2040,2040,2040,0
20240508,193000,78675565,2040,2040,2040,2040,0
20240508,192900,78675565,2040,2040,2040,2040,0
20240508,192800,78675565,2040,2040,2040,2040,0
20240508,192700,78675565,2040,2040,2040,2040,0
20240508,192600,78675565,2040,2040,2040,2040,0
20240508,192500,78675565,2040,2040,2040,2040,0
20240508,192400,78675565,2040,2040,2040,2040,0
20240508,192300,78675565,2040,2040,2040,2040,0
20240508,192200,78675565,2040,2040,2040,2040,0
20240508,192100,78675565,2040,2040,2040,2040,0
20240508,192000,78675565,2040,2040,2040,2040,0
20240508,191900,78675565,2040,2040,2040,2040,0
20240508,191800,78675565,2040,2040,2040,2040,0
20240508,191700,78675565,2040,2040,2040,2040,0
20240508,191600,78675565,2040,2040,2040,2040,0
20240508,191500,78675565,2040,2040,2040,2040,0
20240508,191400,78675565,2040,2040,2040,2040,0
20240508,191300,78675565,2040,2040,2040,2040,0
20240508,191200,78675565,2040,2040,2040,2040,0
20240508,191100,78675565,2040,2040,2040,2040,0
20240508,191000,78675565,2040,2040,2040,2040,0
20240508,190900,78675565,2040,2040,2040,2040,0
20240508,190800,78675565,2040,2040,2040,2040,0
20240508,190700,78675565,2040,2040,2040,2040,8
20240508,190600,78675565,2040,2040,2040,2040,0
20240508,190500,78675565,2040,2040,2040,2040,0
20240508,190400,78675565,2040,2040,2040,2040,0
20240508,190300,78675565,2040,2040,2040,2040,0
20240508,190200,78675565,2040,2040,2040,2040,0
20240508,190100,78675565,2040,2040,2040,2040,0
20240508,190000,78675565,2040,2040,2040,2040,0
20240508,185900,78675565,2040,2040,2040,2040,0
20240508,185800,78675565,2040,2040,2040,2040,0
20240508,185700,78675565,2040,2040,2040,2040,0
20240508,185600,78675565,2040,2040,2040,2040,0
20240508,185500,78675565,2040,2040,2040,2040,0
20240508,185400,78675565,2040,2040,2040,2040,0
20240508,185300,78675565,2040,2040,2040,2040,0
20240508,185200,78675565,2040,2040,2040,2040,0
20240508,185100,78675565,2040,2040,2040,2040,0
20240508,185000,78675565,2040,2040,2040,2040,0
20240508,184900,78675565,2040,2040,2040,2040,0
20240508,184800,78675565,2040,2040,2040,2040,0
20240508,184700,78675565,2040,2040,2040,2040,0
20240508,184600,78675565,2040,2040,2040,2040,0
20240508,184500,78675565,2040,2040,2040,2040,0
20240508,184400,78675565,2040,2040,2040,2040,0
20240508,184300,78675565,2040,2040,2040,2040,0
20240508,184200,78675565,2040,2040,2040,2040,0
20240508,184100,78675565,2040,2040,2040,2040,0
20240508,184000,78675565,2040,2040,2040,2040,0
20240508,183900,78675565,2040,2040,2040,2040,0
20240508,183800,78675565,2040,2040,2040,2040,0
20240508,183700,78675565,2040,2040,2040,2040,8
20240508,183600,78675565,2040,2040,2040,2040,0
20240508,183500,78675565,2040,2040,2040,2040,0
20240508,183400,78675565,2040,2040,2040,2040,0
20240508,183300,78675565,2040,2040,2040,2040,0
20240508,183200,78675565,2040,2040,2040,2040,0
20240508,183100,78675565,2040,2040,2040,2040,0
20240508,183000,78675565,2040,2040,2040,2040,0
20240508,182900,78675565,2040,2040,2040,2040,0
20240508,182800,78675565,2040,2040,2040,2040,0
20240508,182700,78675565,2040,2040,2040,2040,0
20240508,182600,78675565,2040,2040,2040,2040,0
20240508,182500,78675565,2040,2040,2040,2040,0
20240508,182400,78675565,2040,2040,2040,2040,0
20240508,182300,78675565,2040,2040,2040,2040,0
20240508,182200,78675565,2040,2040,2040,2040,0
20240508,182100,78675565,2040,2040,2040,2040,0
20240508,182000,78675565,2040,2040,2040,2040,0
20240508,181900,78675565,2040,2040,2040,2040,0
20240508,181800,78675565,2040,2040,2040,2040,0
20240508,181700,78675565,2040,2040,2040,2040,0
20240508,181600,78675565,2040,2040,2040,2040,0
20240508,181500,78675565,2040,2040,2040,2040,0
20240508,181400,78675565,2040,2040,2040,2040,0
20240508,181300,78675565,2040,2040,2040,2040,0
20240508,181200,78675565,2040,2040,2040,2040,0
20240508,181100,78675565,2040,2040,2040,2040,0
20240508,181000,78675565,2040,2040,2040,2040,0
20240508,180900,78675565,2040,2040,2040,2040,0
20240508,180800,78675565,2040,2040,2040,2040,0
20240508,180700,78675565,2040,2040,2040,2040,8
20240508,180600,78675565,2040,2040,2040,2040,0
20240508,180500,78675565,2040,2040,2040,2040,0
20240508,180400,78675565,2040,2040,2040,2040,0
20240508,180300,78675565,2040,2040,2040,2040,0
20240508,180200,78675565,2040,2040,2040,2040,0
20240508,180100,78675565,2040,2040,2040,2040,0
20240508,180000,78675565,2040,2040,2040,2040,0
20240508,175900,78675565,2040,2040,2040,2040,0
20240508,175800,78675565,2040,2040,2040,2040,0
20240508,175700,78675565,2040,2040,2040,2040,0
20240508,175600,78675565,2040,2040,2040,2040,0
20240508,175500,78675565,2040,2040,2040,2040,0
20240508,175400,78675565,2040,2040,2040,2040,0
20240508,175300,78675565,2040,2040,2040,2040,0
20240508,175200,78675565,2040,2040,2040,2040,0
20240508,175100,78675565,2040,2040,2040,2040,0
20240508,175000,78675565,2040,2040,2040,2040,0
20240508,174900,78675565,2040,2040,2040,2040,0
20240508,174800,78675565,2040,2040,2040,2040,0
20240508,174700,78675565,2040,2040,2040,2040,0
20240508,174600,78675565,2040,2040,2040,2040,0
20240508,174500,78675565,2040,2040,2040,2040,0
20240508,174400,78675565,2040,2040,2040,2040,0
20240508,174300,78675565,2040,2040,2040,2040,0
20240508,174200,78675565,2040,2040,2040,2040,0
20240508,174100,78675565,2040,2040,2040,2040,0
20240508,174000,78675565,2040,2040,2040,2040,0
20240508,173900,78675565,2040,2040,2040,2040,0
20240508,173800,78675565,2040,2040,2040,2040,0
20240508,173700,78675565,2040,2040,2040,2040,8
20240508,173600,78675565,2040,2040,2040,2040,0
20240508,173500,78675565,2040,2040,2040,2040,0
20240508,173400,78675565,2040,2040,2040,2040,0
20240508,173300,78675565,2040,2040,2040,2040,0
20240508,173200,78675565,2040,2040,2040,2040,0
20240508,173100,78675565,2040,2040,2040,2040,0
20240508,173000,78675565,2040,2040,2040,2040,0
20240508,172900,78675565,2040,2040,2040,2040,0
20240508,172800,78675565,2040,2040,2040,2040,0
20240508,172700,78675565,2040,2040,2040,2040,0
20240508,172600,78675565,2040,2040,2040,2040,0
20240508,172500,78675565,2040,2040,2040,2040,0
20240508,172400,78675565,2040,2040,2040,2040,0
20240508,172300,78675565,2040,2040,2040,2040,0
20240508,172200,78675565,2040,2040,2040,2040,0
20240508,172100,78675565,2040,2040,2040,2040,0
20240508,172000,78675565,2040,2040,2040,2040,0
20240508,171900,78675565,2040,2040,2040,2040,0
20240508,171800,78675565,2040,2040,2040,2040,0
20240508,171700,78675565,2040,2040,2040,2040,0
20240508,171600,78675565,2040,2040,2040,2040,0
20240508,171500,78675565,2040,2040,2040,2040,0
20240508,171400,78675565,2040,2040,2040,2040,0
20240508,171300,78675565,2040,2040,2040,2040,0
20240508,171200,78675565,2040,2040,2040,2040,0
20240508,171100,78675565,2040,2040,2040,2040,0
20240508,171000,78675565,2040,2040,2040,2040,0
20240508,170900,78675565,2040,2040,2040,2040,0
20240508,170800,78675565,2040,2040,2040,2040,0
20240508,170700,78675565,2040,2040,2040,2040,8
20240508,170600,78675565,2040,2040,2040,2040,0
20240508,170500,78675565,2040,2040,2040,2040,0
20240508,170400,78675565,2040,2040,2040,2040,0
20240508,170300,78675565,2040,2040,2040,2040,0
20240508,170200,78675565,2040,2040,2040,2040,0
20240508,170100,78675565,2040,2040,2040,2040,0
20240508,170000,78675565,2040,2040,2040,2040,0
20240508,165900,78675565,2040,2040,2040,2040,0
20240508,165800,78675565,2040,2040,2040,2040,0
20240508,165700,78675565,2040,2040,2040,2040,0
20240508,165600,78675565,2040,2040,2040,2040,0
20240508,165500,78675565,2040,2040,2040,2040,0
20240508,165400,78675565,2040,2040,2040,2040,0
20240508,165300,78675565,2040,2040,2040,2040,0
20240508,165200,78675565,2040,2040,2040,2040,0
20240508,165100,78675565,2040,2040,2040,2040,0
20240508,165000,78675565,2040,2040,2040,2040,0
20240508,164900,78675565,2040,2040,2040,2040,0
20240508,164800,78675565,2040,2040,2040,2040,0
20240508,164700,78675565,2040,2040,2040,2040,0
20240508,164600,78675565,2040,2040,2040,2040,0
20240508,164500,78675565,2040,2040,2040,2040,0
20240508,164400,78675565,2040,2040,2040,2040,0
20240508,164300,78675565,2040,2040,2040,2040,0
20240508,164200,78675565,2040,2040,2040,2040,0
20240508,164100,78675565,2040,2040,2040,2040,0
20240508,164000,78675565,2040,2040,2040,2040,0
20240508,163900,78675565,2040,2040,2040,2040,0
20240508,163800,78675565,2040,2040,2040,2040,0
20240508,163700,78675565,2040,2040,2040,2040,8
20240508,163600,78675565,2040,2040,2040,2040,0
20240508,163500,78675565,2040,2040,2040,2040,0
20240508,163400,78675565,2040,2040,2040,2040,0
20240508,163300,78675565,2040,2040,2040,2040,0
20240508,163200,78675565,2040,2040,2040,2040,0
20240508,163100,78675565,2040,2040,2040,2040,0
20240508,163000,78675565,2040,2040,2040,2040,0
20240508,162900,78675565,2040,2040,2040,2040,0
20240508,162800,78675565,2040,2040,2040,2040,0
20240508,162700,78675565,2040,2040,2040,2040,0
20240508,162600,78675565,2040,2040,2040,2040,0
20240508,162500,78675565,2040,2040,2040,2040,0
20240508,162400,78675565,2040,2040,2040,2040,0
20240508,162300,78675565,2040,2040,2040,2040,0
20240508,162200,78675565,2040,2040,2040,2040,0
20240508,162100,78675565,2040,2040,2040,2040,0
20240508,162000,78675565,2040,2040,2040,2040,0
20240508,161900,78675565,2040,2040,2040,2040,0
20240508,161800,78675565,2040,2040,2040,2040,0
20240508,161700,78675565,2040,2040,2040,2040,0
20240508,161600,78675565,2040,2040,2040,2040,0
20240508,161500,78675565,2040,2040,2040,2040,0
20240508,161400,78675565,2040,2040,2040,2040,0
20240508,161300,78675565,2040,2040,2040,2040,0
20240508,161200,78675565,2040,2040,2040,2040,0
20240508,161100,78675565,2040,2040,2040,2040,0
20240508,161000,78675565,2040,2040,2040,2040,0
20240508,160900,78675565,2040,2040,2040,2040,0
20240508,160800,78675565,2040,2040,2040,2040,0
20240508,160700,78675565,2040,2040,2040,2040,8
20240508,160600,78675565,2040,2040,2040,2040,0
20240508,160500,78675565,2040,2040,2040,2040,0
20240508,160400,78675565,2040,2040,2040,2040,0
20240508,160300,78675565,2040,2040,2040,2040,0
20240508,160200,78675565,2040,2040,2040,2040,0
20240508,160100,78675565,2040,2040,2040,2040,0
20240508,160000,78675565,2040,2040,2040,2040,0
20240508,155900,78675565,2040,2040,2040,2040,0
20240508,155800,78675565,2040,2040,2040,2040,0
20240508,155700,78675565,2040,2040,2040,2040,0
20240508,155600,78675565,2040,2040,2040,2040,0
20240508,155500,78675565,2040,2040,2040,2040,0
20240508,155400,78675565,2040,2040,2040,2040,0
20240508,155300,78675565,2040,2040,2040,2040,0
20240508,155200,78675565,2040,2040,2040,2040,0
20240508,155100,78675565,2040,2040,2040,2040,0
20240508,155000,78675565,2040,2040,2040,2040,0
20240508,154900,78675565,2040,2040,2040,2040,0
20240508,154800,78675565,2040,2040,2040,2040,0
20240508,154700,78675565,2040,2040,2040,2040,0
20240508,154600,78675565,2040,2040,2040,2040,0
20240508,154500,78675565,2040,2040,2040,2040,0
20240508,154400,78675565,2040,2040,2040,2040,0
20240508,154300,78675565,2040,2040,2040,2040,0
20240508,154200,78675565,2040,2040,2040,2040,0
20240508,154100,78675565,2040,2040,2040,2040,0
20240508,154000,78675565,2040,2040,2040,2040,0
20240508,153900,78675565,2040,2040,2040,2040,0
20240508,153800,78675565,2040,2040,2040,2040,0
20240508,153700,78675565,2040,2040,2040,2040,8
20240508,153600,78675565,2040,2040,2040,2040,0
20240508,153500,78675565,2040,2040,2040,2040,0
20240508,153400,78675565,2040,2040,2040,2040,0
20240508,153300,78675565,2040,2040,2040,2040,0
20240508,153200,78675565,2040,2040,2040,2040,0
20240508,153100,78675565,2040,2040,2040,2040,0
20240508,153000,78675565,2040,2040,2040,2040,0
20240508,152900,78675565,2040,2040,2040,2040,0
20240508,152800,78675565,2040,2040,2040,2040,0
20240508,152700,78675565,2040,2040,2040,2040,0
20240508,152600,78675565,2040,2040,2040,2040,0
20240508,152500,78675565,2040,2040,2040,2040,0
20240508,152400,78675565,2040,2040,2040,2040,0
20240508,152300,78675565,2040,2040,2040,2040,0
20240508,152200,78675565,2040,2040,2040,2040,0
20240508,152100,78675565,2040,2040,2040,2040,0
20240508,152000,78675565,2040,2040,2040,2040,0
20240508,151900,78675565,2040,2040,2040,2040,0
20240508,151800,78675565,2040,2040,2040,2040,0
20240508,151700,78675565,2040,2040,2040,2040,8
20240508,151600,78659245,2040,2040,2040,2040,20
20240508,151500,78618445,2040,2040,2040,2040,0
20240508,151400,78618445,2040,2040,2040,2040,7
20240508,151300,78604165,2040,2040,2040,2040,0
20240508,151200,78604165,2040,2040,2040,2040,20
20240508,151100,78563365,2040,2040,2040,2040,8
20240508,151000,78547045,2040,2040,2040,2040,0
20240508,150900,78547045,2040,2040,2040,2040,27
20240508,150800,78491965,2040,2040,2040,2040,0
20240508,150700,78491965,2040,2040,2040,2040,0
20240508,150600,78491965,2040,2040,2040,2040,48
20240508,150500,78394045,2040,2040,2040,2040,0
20240508,150400,78394045,2040,2040,2040,2040,8
20240508,150300,78377725,2040,2040,2040,2040,0
20240508,150200,78377725,2040,2040,2040,2040,20
20240508,150100,78336925,2040,2040,2040,2040,7
20240508,150000,78322645,2040,2040,2040,2040,140
20240508,145900,78037045,2040,2040,2040,2040,28
20240508,145800,77979925,2040,2040,2040,2040,140
20240508,145700,77694325,2040,2040,2040,2040,0
20240508,145600,77694325,2040,2040,2040,2040,148
20240508,145500,77392405,2035,2040,2040,2035,160
20240508,145400,77066105,2040,2040,2040,2040,7
20240508,145300,77051825,2040,2040,2040,2040,140
20240508,145200,76766225,2040,2040,2040,2040,20
20240508,145100,76725425,2040,2040,2040,2040,148
20240508,145000,76423505,2040,2040,2040,2040,140
20240508,144900,76137905,2040,2040,2040,2040,28
20240508,144800,76080785,2040,2040,2040,2040,140
20240508,144700,75795185,2040,2040,2040,2040,0
20240508,144600,75795185,2040,2040,2040,2040,167
20240508,144500,75454505,2040,2040,2040,2040,140
20240508,144400,75168905,2040,2040,2040,2040,0
20240508,144300,75168905,2040,2040,2040,2040,148
20240508,144200,74866985,2040,2040,2040,2040,20
20240508,144100,74826185,2040,2040,2040,2040,148
20240508,144000,74524265,2040,2040,2040,2040,140
20240508,143900,74238665,2040,2040,2040,2040,20
20240508,143800,74197865,2040,2040,2040,2040,148
20240508,143700,73895945,2040,2040,2040,2040,140
20240508,143600,73610345,2040,2040,2040,2040,27
20240508,143500,73555265,2040,2040,2040,2040,140
20240508,143400,73269665,2040,2040,2040,2040,0
20240508,143300,73269665,2040,2040,2040,2040,148
20240508,143200,72967745,2040,2040,2040,2040,160
20240508,143100,72641345,2040,2040,2040,2040,8
20240508,143000,72625025,2040,2040,2040,2040,140
20240508,142900,72339425,2040,2040,2040,2040,20
20240508,142800,72298625,2040,2040,2040,2040,147
20240508,142700,71998745,2040,2040,2040,2040,140
20240508,142600,71713145,2040,2040,2040,2040,28
20240508,142500,71656025,2040,2040,2040,2040,140
20240508,142400,71370425,2040,2040,2040,2040,0
20240508,142300,71370425,2040,2040,2040,2040,148
20240508,142200,71068505,2040,2040,2040,2040,160
20240508,142100,70742105,2040,2040,2040,2040,7
20240508,142000,70727825,2040,2040,2040,2040,140
20240508,141900,70442225,2040,2040,2040,2040,20
20240508,141800,70401425,2040,2040,2040,2040,148
20240508,141700,70099505,2040,2040,2040,2040,140
20240508,141600,69813905,2040,2040,2040,2040,20
20240508,141500,69773105,2040,2040,2040,2040,148
20240508,141400,69471185,2040,2040,2040,2040,140
20240508,141300,69185585,2040,2040,2040,2040,28
20240508,141200,69128465,2040,2040,2040,2040,140
20240508,141100,68842865,2040,2040,2040,2040,0
20240508,141000,68842865,2040,2040,2040,2040,147
20240508,140900,68542985,2040,2040,2040,2040,160
20240508,140800,68216585,2040,2040,2040,2040,8
20240508,140700,68200265,2040,2040,2040,2040,140
20240508,140600,67914665,2040,2040,2040,2040,20
20240508,140500,67873865,2040,2040,2040,2040,148
20240508,140400,67571945,2040,2040,2040,2040,140
20240508,140300,67286345,2040,2040,2040,2040,27
20240508,140200,67231265,2040,2040,2040,2040,140
20240508,140100,66945665,2040,2040,2040,2040,0
20240508,140000,66945665,2040,2040,2040,2040,148
20240508,135900,66643745,2040,2040,2040,2040,160
20240508,135800,66317345,2040,2040,2040,2040,8
20240508,135700,66301025,2040,2040,2040,2040,140
20240508,135600,66015425,2040,2040,2040,2040,20
20240508,135500,65974625,2040,2040,2040,2040,147
20240508,135400,65674745,2040,2040,2040,2040,140
20240508,135300,65389145,2040,2040,2040,2040,28
20240508,135200,65332025,2040,2040,2040,2040,140
20240508,135100,65046425,2040,2040,2040,2040,140
20240508,135000,64760825,2040,2040,2040,2040,8
20240508,134900,64744505,2040,2040,2040,2040,160
20240508,134800,64418105,2040,2040,2040,2040,7
20240508,134700,64403825,2040,2040,2040,2040,140
20240508,134600,64118225,2040,2040,2040,2040,160
20240508,134500,63791825,2040,2040,2040,2040,8
20240508,134400,63775505,2040,2040,2040,2040,140
20240508,134300,63489905,2040,2040,2040,2040,20
20240508,134200,63449105,2040,2040,2040,2040,148
20240508,134100,63147185,2040,2040,2040,2040,3140
20240508,134000,56741585,2040,2040,2040,2040,28
20240508,133900,56684465,2040,2040,2040,2040,140
20240508,133800,56398865,2040,2040,2040,2040,0
20240508,133700,56398865,2040,2040,2040,2040,147
20240508,133600,56098985,2040,2040,2040,2040,160
20240508,133500,55772585,2040,2040,2040,2040,8
20240508,133400,55756265,2040,2040,2040,2040,140
20240508,133300,55470665,2040,2040,2040,2040,160
20240508,133200,55144265,2040,2040,2040,2040,8
20240508,133100,55127945,2040,2040,2040,2040,140
20240508,133000,54842345,2040,2040,2040,2040,27
20240508,132900,54787265,2040,2040,2040,2040,140
20240508,132800,54501665,2040,2040,2040,2040,140
20240508,132700,54216065,2040,2040,2040,2040,8
20240508,132600,54199745,2040,2040,2040,2040,160
20240508,132500,53873345,2040,2040,2040,2040,8
20240508,132400,53857025,2040,2040,2040,2040,140
20240508,132300,53571425,2040,2040,2040,2040,160
20240508,132200,53245025,2040,2040,2040,2040,7
20240508,132100,53230745,2040,2040,2040,2040,140
20240508,132000,52945145,2040,2040,2040,2040,28
20240508,131900,52888025,2040,2040,2040,2040,140
20240508,131800,52602425,2040,2040,2040,2040,140
20240508,131700,52316825,2040,2040,2040,2040,8
20240508,131600,52300505,2040,2040,2040,2040,160
20240508,131500,51974105,2040,2040,2040,2040,0
20240508,131400,51974105,2040,2040,2040,2040,148
20240508,131300,51672185,2040,2040,2040,2040,160
20240508,131200,51345785,2040,2040,2040,2040,7
20240508,131100,51331505,2040,2040,2040,2040,140
20240508,131000,51045905,2040,2040,2040,2040,160
20240508,130900,50719505,2040,2040,2040,2040,8
20240508,130800,50703185,2040,2040,2040,2040,140
20240508,130700,50417585,2040,2040,2040,2040,28
20240508,130600,50360465,2040,2040,2040,2040,140
20240508,130500,50074865,2040,2040,2040,2040,140
20240508,130400,49789265,2040,2040,2040,2040,7
20240508,130300,49774985,2040,2040,2040,2040,160
20240508,130200,49448585,2040,2040,2040,2040,8
20240508,130100,49432265,2040,2040,2040,2040,140
20240508,130000,49146665,2040,2040,2040,2040,160
20240508,125900,48820265,2040,2040,2040,2040,8
20240508,125800,48803945,2040,2040,2040,2040,140
20240508,125700,48518345,2040,2040,2040,2040,27
20240508,125600,48463265,2040,2040,2040,2040,140
20240508,125500,48177665,2040,2040,2040,2040,140
20240508,125400,47892065,2040,2040,2040,2040,8
20240508,125300,47875745,2040,2040,2040,2040,160
20240508,125200,47549345,2040,2040,2040,2040,8
20240508,125100,47533025,2040,2035,2040,2035,191
20240508,125000,47143640,2040,2040,2040,2040,160
20240508,124900,46817240,2040,2040,2040,2040,7
20240508,124800,46802960,2040,2040,2040,2040,140
20240508,124700,46517360,2040,2040,2040,2040,160
20240508,124600,46190960,2040,2040,2040,2040,8
20240508,124500,46174640,2040,2040,2040,2040,140
20240508,124400,45889040,2040,2040,2040,2040,8
20240508,124300,45872720,2040,2040,2040,2040,160
20240508,124200,45546320,2040,2040,2040,2040,140
20240508,124100,45260720,2040,2040,2040,2040,8
20240508,124000,45244400,2040,2040,2040,2040,160
20240508,123900,44918000,2040,2040,2040,2040,7
20240508,123800,44903720,2040,2040,2040,2040,140
20240508,123700,44618120,2040,2040,2040,2040,160
20240508,123600,44291720,2040,2040,2040,2040,8
20240508,123500,44275400,2040,2040,2040,2040,140
20240508,123400,43989800,2040,2040,2040,2040,28
20240508,123300,43932680,2040,2040,2040,2040,140
20240508,123200,43647080,2040,2040,2040,2040,140
20240508,123100,43361480,2040,2035,2040,2035,157
20240508,123000,43041950,2040,2040,2040,2040,160
20240508,122900,42715550,2040,2040,2040,2040,148
20240508,122800,42413630,2040,2040,2040,2040,0
20240508,122700,42413630,2040,2040,2040,2040,160
20240508,122600,42087230,2040,2040,2040,2040,8
20240508,122500,42070910,2040,2040,2040,2040,140
20240508,122400,41785310,2040,2040,2040,2040,167
20240508,122300,41444630,2040,2040,2040,2040,0
20240508,122200,41444630,2040,2040,2040,2040,140
20240508,122100,41159030,2040,2040,2040,2040,8
20240508,122000,41142710,2040,2040,2040,2040,160
20240508,121900,40816310,2040,2040,2040,2040,148
20240508,121800,40514390,2040,2040,2040,2040,0
20240508,121700,40514390,2040,2040,2040,2040,160
20240508,121600,40187990,2040,2040,2040,2040,8
20240508,121500,40171670,2040,2040,2040,2040,140
20240508,121400,39886070,2040,2040,2040,2040,160
20240508,121300,39559670,2040,2040,2040,2040,7
20240508,121200,39545390,2040,2040,2040,2040,140
20240508,121100,39259790,2040,2040,2040,2040,8
20240508,121000,39243470,2040,2040,2040,2040,160
20240508,120900,38917070,2040,2040,2040,2040,140
20240508,120800,38631470,2040,2040,2040,2040,8
20240508,120700,38615150,2040,2040,2040,2040,160
20240508,120600,38288750,2040,2040,2040,2040,147
20240508,120500,37988870,2040,2040,2040,2040,0
20240508,120400,37988870,2040,2040,2040,2040,160
20240508,120300,37662470,2040,2040,2040,2040,8
20240508,120200,37646150,2040,2040,2040,2040,140
20240508,120100,37360550,2040,2040,2040,2040,308
20240508,120000,36732230,2040,2040,2040,2040,0
20240508,115900,36732230,2040,2040,2040,2040,140
20240508,115800,36446630,2040,2040,2040,2040,7
20240508,115700,36432350,2040,2040,2040,2040,160
20240508,115600,36105950,2040,2040,2040,2040,8
20240508,115500,36089630,2040,2040,2040,2040,0
20240508,115400,36089630,2040,2040,2040,2040,300
20240508,115300,35477630,2040,2040,2040,2040,8
20240508,115200,35461310,2040,2040,2040,2040,140
20240508,115100,35175710,2040,2040,2040,2040,167
20240508,115000,34835030,2040,2040,2040,2040,0
20240508,114900,34835030,2040,2040,2040,2040,0
20240508,114800,34835030,2040,2040,2040,2040,8
20240508,114700,34818710,2040,2040,2040,2040,300
20240508,114600,34206710,2040,2040,2040,2040,140
20240508,114500,33921110,2040,2040,2040,2040,8
20240508,114400,33904790,2040,2040,2040,2040,160
20240508,114300,33578390,2040,2040,2040,2040,8
20240508,114200,33562070,2030,2030,2030,2030,24
20240508,114100,33513350,2040,2040,2040,2040,300
20240508,114000,32901350,2040,2040,2040,2040,7
20240508,113900,32887070,2040,2040,2040,2040,140
20240508,113800,32601470,2040,2040,2040,2040,148
20240508,113700,32299550,2040,2040,2040,2040,20
20240508,113600,32258750,2040,2040,2040,2040,0
20240508,113500,32258750,2040,2040,2040,2040,8
20240508,113400,32242430,2040,2040,2040,2040,190
20240508,113300,31854830,2040,2040,2040,2040,147
20240508,113200,31554950,2040,2040,2040,2040,0
20240508,113100,31554950,2040,2040,2040,2040,160
20240508,113000,31228550,2040,2040,2040,2040,8
20240508,112900,31212230,2035,2035,2035,2035,110
20240508,112800,30988380,2035,2035,2035,2035,168
20240508,112700,30646500,2035,2035,2035,2035,0
20240508,112600,30646500,2035,2035,2035,2035,140
20240508,112500,30361600,2035,2035,2035,2035,147
20240508,112400,30062455,2035,2035,2035,2035,20
20240508,112300,30021755,2035,2035,2035,2035,148
20240508,112200,29720575,2035,2035,2035,2035,0
20240508,112100,29720575,2035,2035,2035,2035,160
20240508,112000,29394975,2035,2035,2035,2035,148
20240508,111900,29093795,2035,2035,2035,2035,0
20240508,111800,29093795,2035,2035,2035,2035,160
20240508,111700,28768195,2035,2035,2035,2035,8
20240508,111600,28751915,2035,2035,2035,2035,140
20240508,111500,28467015,2035,2035,2035,2035,147
20240508,111400,28167870,2035,2035,2035,2035,20
20240508,111300,28127170,2035,2035,2035,2035,140
20240508,111200,27842270,2035,2035,2035,2035,8
20240508,111100,27825990,2035,2035,2035,2035,160
20240508,111000,27500390,2035,2035,2035,2035,148
20240508,110900,27199210,2035,2035,2035,2035,0
20240508,110800,27199210,2035,2035,2035,2035,160
20240508,110700,26873610,2035,2035,2035,2035,7
20240508,110600,26859365,2035,2035,2035,2035,140
20240508,110500,26574465,2035,2035,2035,2035,148
20240508,110400,26273285,2035,2035,2035,2035,20
20240508,110300,26232585,2035,2035,2035,2035,340
20240508,110200,25540685,2035,2035,2035,2035,148
20240508,110100,25239505,2035,2035,2035,2035,20
20240508,110000,25198805,2035,2035,2035,2035,147
20240508,105900,24899660,2035,2035,2035,2035,0
20240508,105800,24899660,2035,2035,2035,2035,160
20240508,105700,24574060,2035,2035,2035,2035,148
20240508,105600,24272880,2035,2035,2035,2035,0
20240508,105500,24272880,2035,2035,2035,2035,168
20240508,105400,23931000,2035,2035,2035,2035,0
20240508,105300,23931000,2035,2035,2035,2035,0
20240508,105200,23931000,2035,2035,2035,2035,656
20240508,105100,22596040,2040,2040,2040,2040,20
20240508,105000,22555240,2040,2040,2040,2040,8
20240508,104900,22538920,2040,2040,2040,2040,0
20240508,104800,22538920,2040,2040,2040,2040,20
20240508,104700,22498120,2040,2040,2040,2040,8
20240508,104600,22481800,2040,2040,2040,2040,0
20240508,104500,22481800,2040,2040,2040,2040,20
20240508,104400,22441000,2040,2040,2040,2040,8
20240508,104300,22424680,2035,2035,2035,2035,5351
20240508,104200,11535395,2035,2040,2040,2035,4656
20240508,104100,2060400,2040,2040,2040,2040,20
20240508,104000,2019600,2040,2040,2040,2040,0
20240508,103900,2019600,2040,2040,2040,2040,8
20240508,103800,2003280,2040,2040,2040,2040,20
20240508,103700,1962480,2040,2040,2040,2040,8
20240508,103600,1946160,2040,2040,2040,2040,0
20240508,103500,1946160,2040,2040,2040,2040,20
20240508,103400,1905360,2040,2040,2040,2040,7
20240508,103300,1891080,2040,2040,2040,2040,0
20240508,103200,1891080,2040,2040,2040,2040,8
20240508,103100,1874760,2040,2040,2040,2040,20
20240508,103000,1833960,2040,2040,2040,2040,0
20240508,102900,1833960,2040,2040,2040,2040,8
20240508,102800,1817640,2040,2040,2040,2040,20
20240508,102700,1776840,2040,2040,2040,2040,7
20240508,102600,1762560,2040,2040,2040,2040,0
20240508,102500,1762560,2040,2040,2040,2040,20
20240508,102400,1721760,2040,2040,2040,2040,8
20240508,102300,1705440,2040,2040,2040,2040,0
20240508,102200,1705440,2040,2040,2040,2040,28
20240508,102100,1648320,2040,2040,2040,2040,0
20240508,102000,1648320,2040,2040,2040,2040,0
20240508,101900,1648320,2040,2040,2040,2040,8
20240508,101800,1632000,2040,2040,2040,2040,20
20240508,101700,1591200,2040,2040,2040,2040,0
20240508,101600,1591200,2040,2040,2040,2040,7
20240508,101500,1576920,2040,2040,2040,2040,20
20240508,101400,1536120,2040,2040,2040,2040,8
20240508,101300,1519800,2040,2040,2040,2040,0
20240508,101200,1519800,2040,2040,2040,2040,20
20240508,101100,1479000,2040,2040,2040,2040,8
20240508,101000,1462680,2040,2040,2040,2040,0
20240508,100900,1462680,2040,2040,2040,2040,7
20240508,100800,1448400,2040,2040,2040,2040,20
20240508,100700,1407600,2040,2040,2040,2040,0
20240508,100600,1407600,2040,2040,2040,2040,8
20240508,100500,1391280,2040,2040,2040,2040,20
20240508,100400,1350480,2040,2040,2040,2040,508
20240508,100300,314160,2040,2040,2040,2040,0
20240508,100200,314160,2040,2040,2040,2040,20
20240508,100100,273360,2040,2040,2040,2040,7
20240508,100000,259080,2040,2040,2040,2040,0
20240508,095900,259080,2040,2040,2040,2040,8
20240508,095800,242760,2040,2040,2040,2040,20
20240508,095700,201960,2040,2040,2040,2040,0
20240508,095600,201960,2040,2040,2040,2040,10
20240508,095500,181560,2040,2040,2040,2040,20
20240508,095400,140760,2040,2040,2040,2040,7
20240508,095300,126480,2040,2040,2040,2040,0
20240508,095200,126480,2040,2040,2040,2040,20
20240508,095100,85680,2040,2040,2040,2040,8
20240508,095000,69360,2040,2040,2040,2040,0
20240508,094900,69360,2040,2040,2040,2040,20
20240508,094800,28560,2040,2040,2040,2040,8
20240508,094700,12240,2040,2040,2040,2040,0
20240508,094600,12240,2040,2040,2040,2040,0
20240508,094500,12240,2040,2040,2040,2040,0
20240508,094400,12240,2040,2040,2040,2040,0
20240508,094300,12240,2040,2040,2040,2040,0
20240508,094200,12240,2040,2040,2040,2040,0
20240508,094100,12240,2040,2040,2040,2040,0
20240508,094000,12240,2040,2040,2040,2040,0
20240508,093900,12240,2040,2040,2040,2040,0
20240508,093800,12240,2040,2040,2040,2040,0
20240508,093700,12240,2040,2040,2040,2040,0
20240508,093600,12240,2040,2040,2040,2040,0
20240508,093500,12240,2040,2040,2040,2040,0
20240508,093400,12240,2040,2040,2040,2040,0
20240508,093300,12240,2040,2040,2040,2040,0
20240508,093200,12240,2040,2040,2040,2040,0
20240508,093100,12240,2040,2040,2040,2040,0
20240508,093000,12240,2040,2040,2040,2040,0
20240508,092900,12240,2040,2040,2040,2040,0
20240508,092800,12240,2040,2040,2040,2040,0
20240508,092700,12240,2040,2040,2040,2040,0
20240508,092600,12240,2040,2040,2040,2040,0
20240508,092500,12240,2040,2040,2040,2040,0
20240508,092400,12240,2040,2040,2040,2040,0
20240508,092300,12240,2040,2040,2040,2040,0
20240508,092200,12240,2040,2040,2040,2040,0
20240508,092100,12240,2040,2040,2040,2040,0
20240508,092000,12240,2040,2040,2040,2040,0
20240508,091900,12240,2040,2040,2040,2040,0
20240508,091800,12240,2040,2040,2040,2040,0
20240508,091700,12240,2040,2040,2040,2040,0
20240508,091600,12240,2040,2040,2040,2040,0
20240508,091500,12240,2040,2040,2040,2040,0
20240508,091400,12240,2040,2040,2040,2040,0
20240508,091300,12240,2040,2040,2040,2040,0
20240508,091200,12240,2040,2040,2040,2040,0
20240508,091100,12240,2040,2040,2040,2040,0
20240508,091000,12240,2040,2040,2040,2040,0
20240508,090900,12240,2040,2040,2040,2040,0
20240508,090800,12240,2040,2040,2040,2040,0
20240508,090700,12240,2040,2040,2040,2040,0
20240508,090600,12240,2040,2040,2040,2040,0
20240508,090500,12240,2040,2040,2040,2040,0
20240508,090400,12240,2040,2040,2040,2040,0
20240508,090300,12240,2040,2040,2040,2040,0
20240508,090200,12240,2040,2040,2040,2040,0
20240508,090100,12240,2040,2040,2040,2040,0
20240508,090000,12240,2040,2040,2040,2040,6