KissMeData/465320/min/candle-20240508.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240508,213600,11218135,2200,2200,2200,2195,6
20240508,213500,11218135,2200,2200,2200,2200,0
20240508,213400,11218135,2200,2200,2200,2200,0
20240508,213300,11218135,2200,2200,2200,2200,0
20240508,213200,11218135,2200,2200,2200,2200,0
20240508,213100,11218135,2200,2200,2200,2200,0
20240508,213000,11218135,2200,2200,2200,2200,0
20240508,212900,11218135,2200,2200,2200,2200,0
20240508,212800,11218135,2200,2200,2200,2200,0
20240508,212700,11218135,2200,2200,2200,2200,0
20240508,212600,11218135,2200,2200,2200,2200,0
20240508,212500,11218135,2200,2200,2200,2200,0
20240508,212400,11218135,2200,2200,2200,2200,0
20240508,212300,11218135,2200,2200,2200,2200,0
20240508,212200,11218135,2200,2200,2200,2200,0
20240508,212100,11218135,2200,2200,2200,2200,0
20240508,212000,11218135,2200,2200,2200,2200,0
20240508,211900,11218135,2200,2200,2200,2200,0
20240508,211800,11218135,2200,2200,2200,2200,0
20240508,211700,11218135,2200,2200,2200,2200,0
20240508,211600,11218135,2200,2200,2200,2200,0
20240508,211500,11218135,2200,2200,2200,2200,0
20240508,211400,11218135,2200,2200,2200,2200,0
20240508,211300,11218135,2200,2200,2200,2200,0
20240508,211200,11218135,2200,2200,2200,2200,0
20240508,211100,11218135,2200,2200,2200,2200,0
20240508,211000,11218135,2200,2200,2200,2200,0
20240508,210900,11218135,2200,2200,2200,2200,0
20240508,210800,11218135,2200,2200,2200,2200,0
20240508,210700,11218135,2200,2200,2200,2200,0
20240508,210600,11218135,2200,2200,2200,2195,6
20240508,210500,11218135,2200,2200,2200,2200,0
20240508,210400,11218135,2200,2200,2200,2200,0
20240508,210300,11218135,2200,2200,2200,2200,0
20240508,210200,11218135,2200,2200,2200,2200,0
20240508,210100,11218135,2200,2200,2200,2200,0
20240508,210000,11218135,2200,2200,2200,2200,0
20240508,205900,11218135,2200,2200,2200,2200,0
20240508,205800,11218135,2200,2200,2200,2200,0
20240508,205700,11218135,2200,2200,2200,2200,0
20240508,205600,11218135,2200,2200,2200,2200,0
20240508,205500,11218135,2200,2200,2200,2200,0
20240508,205400,11218135,2200,2200,2200,2200,0
20240508,205300,11218135,2200,2200,2200,2200,0
20240508,205200,11218135,2200,2200,2200,2200,0
20240508,205100,11218135,2200,2200,2200,2200,0
20240508,205000,11218135,2200,2200,2200,2200,0
20240508,204900,11218135,2200,2200,2200,2200,0
20240508,204800,11218135,2200,2200,2200,2200,0
20240508,204700,11218135,2200,2200,2200,2200,0
20240508,204600,11218135,2200,2200,2200,2200,0
20240508,204500,11218135,2200,2200,2200,2200,0
20240508,204400,11218135,2200,2200,2200,2200,0
20240508,204300,11218135,2200,2200,2200,2200,0
20240508,204200,11218135,2200,2200,2200,2200,0
20240508,204100,11218135,2200,2200,2200,2200,0
20240508,204000,11218135,2200,2200,2200,2200,0
20240508,203900,11218135,2200,2200,2200,2200,0
20240508,203800,11218135,2200,2200,2200,2200,0
20240508,203700,11218135,2200,2200,2200,2200,0
20240508,203600,11218135,2200,2200,2200,2195,6
20240508,203500,11218135,2200,2200,2200,2200,0
20240508,203400,11218135,2200,2200,2200,2200,0
20240508,203300,11218135,2200,2200,2200,2200,0
20240508,203200,11218135,2200,2200,2200,2200,0
20240508,203100,11218135,2200,2200,2200,2200,0
20240508,203000,11218135,2200,2200,2200,2200,0
20240508,202900,11218135,2200,2200,2200,2200,0
20240508,202800,11218135,2200,2200,2200,2200,0
20240508,202700,11218135,2200,2200,2200,2200,0
20240508,202600,11218135,2200,2200,2200,2200,0
20240508,202500,11218135,2200,2200,2200,2200,0
20240508,202400,11218135,2200,2200,2200,2200,0
20240508,202300,11218135,2200,2200,2200,2200,0
20240508,202200,11218135,2200,2200,2200,2200,0
20240508,202100,11218135,2200,2200,2200,2200,0
20240508,202000,11218135,2200,2200,2200,2200,0
20240508,201900,11218135,2200,2200,2200,2200,0
20240508,201800,11218135,2200,2200,2200,2200,0
20240508,201700,11218135,2200,2200,2200,2200,0
20240508,201600,11218135,2200,2200,2200,2200,0
20240508,201500,11218135,2200,2200,2200,2200,0
20240508,201400,11218135,2200,2200,2200,2200,0
20240508,201300,11218135,2200,2200,2200,2200,0
20240508,201200,11218135,2200,2200,2200,2200,0
20240508,201100,11218135,2200,2200,2200,2200,0
20240508,201000,11218135,2200,2200,2200,2200,0
20240508,200900,11218135,2200,2200,2200,2200,0
20240508,200800,11218135,2200,2200,2200,2200,0
20240508,200700,11218135,2200,2200,2200,2200,0
20240508,200600,11218135,2200,2200,2200,2195,6
20240508,200500,11218135,2200,2200,2200,2200,0
20240508,200400,11218135,2200,2200,2200,2200,0
20240508,200300,11218135,2200,2200,2200,2200,0
20240508,200200,11218135,2200,2200,2200,2200,0
20240508,200100,11218135,2200,2200,2200,2200,0
20240508,200000,11218135,2200,2200,2200,2200,0
20240508,195900,11218135,2200,2200,2200,2200,0
20240508,195800,11218135,2200,2200,2200,2200,0
20240508,195700,11218135,2200,2200,2200,2200,0
20240508,195600,11218135,2200,2200,2200,2200,0
20240508,195500,11218135,2200,2200,2200,2200,0
20240508,195400,11218135,2200,2200,2200,2200,0
20240508,195300,11218135,2200,2200,2200,2200,0
20240508,195200,11218135,2200,2200,2200,2200,0
20240508,195100,11218135,2200,2200,2200,2200,0
20240508,195000,11218135,2200,2200,2200,2200,0
20240508,194900,11218135,2200,2200,2200,2200,0
20240508,194800,11218135,2200,2200,2200,2200,0
20240508,194700,11218135,2200,2200,2200,2200,0
20240508,194600,11218135,2200,2200,2200,2200,0
20240508,194500,11218135,2200,2200,2200,2200,0
20240508,194400,11218135,2200,2200,2200,2200,0
20240508,194300,11218135,2200,2200,2200,2200,0
20240508,194200,11218135,2200,2200,2200,2200,0
20240508,194100,11218135,2200,2200,2200,2200,0
20240508,194000,11218135,2200,2200,2200,2200,0
20240508,193900,11218135,2200,2200,2200,2200,0
20240508,193800,11218135,2200,2200,2200,2200,0
20240508,193700,11218135,2200,2200,2200,2200,0
20240508,193600,11218135,2200,2200,2200,2195,6
20240508,193500,11218135,2200,2200,2200,2200,0
20240508,193400,11218135,2200,2200,2200,2200,0
20240508,193300,11218135,2200,2200,2200,2200,0
20240508,193200,11218135,2200,2200,2200,2200,0
20240508,193100,11218135,2200,2200,2200,2200,0
20240508,193000,11218135,2200,2200,2200,2200,0
20240508,192900,11218135,2200,2200,2200,2200,0
20240508,192800,11218135,2200,2200,2200,2200,0
20240508,192700,11218135,2200,2200,2200,2200,0
20240508,192600,11218135,2200,2200,2200,2200,0
20240508,192500,11218135,2200,2200,2200,2200,0
20240508,192400,11218135,2200,2200,2200,2200,0
20240508,192300,11218135,2200,2200,2200,2200,0
20240508,192200,11218135,2200,2200,2200,2200,0
20240508,192100,11218135,2200,2200,2200,2200,0
20240508,192000,11218135,2200,2200,2200,2200,0
20240508,191900,11218135,2200,2200,2200,2200,0
20240508,191800,11218135,2200,2200,2200,2200,0
20240508,191700,11218135,2200,2200,2200,2200,0
20240508,191600,11218135,2200,2200,2200,2200,0
20240508,191500,11218135,2200,2200,2200,2200,0
20240508,191400,11218135,2200,2200,2200,2200,0
20240508,191300,11218135,2200,2200,2200,2200,0
20240508,191200,11218135,2200,2200,2200,2200,0
20240508,191100,11218135,2200,2200,2200,2200,0
20240508,191000,11218135,2200,2200,2200,2200,0
20240508,190900,11218135,2200,2200,2200,2200,0
20240508,190800,11218135,2200,2200,2200,2200,0
20240508,190700,11218135,2200,2200,2200,2200,0
20240508,190600,11218135,2200,2200,2200,2195,6
20240508,190500,11218135,2200,2200,2200,2200,0
20240508,190400,11218135,2200,2200,2200,2200,0
20240508,190300,11218135,2200,2200,2200,2200,0
20240508,190200,11218135,2200,2200,2200,2200,0
20240508,190100,11218135,2200,2200,2200,2200,0
20240508,190000,11218135,2200,2200,2200,2200,0
20240508,185900,11218135,2200,2200,2200,2200,0
20240508,185800,11218135,2200,2200,2200,2200,0
20240508,185700,11218135,2200,2200,2200,2200,0
20240508,185600,11218135,2200,2200,2200,2200,0
20240508,185500,11218135,2200,2200,2200,2200,0
20240508,185400,11218135,2200,2200,2200,2200,0
20240508,185300,11218135,2200,2200,2200,2200,0
20240508,185200,11218135,2200,2200,2200,2200,0
20240508,185100,11218135,2200,2200,2200,2200,0
20240508,185000,11218135,2200,2200,2200,2200,0
20240508,184900,11218135,2200,2200,2200,2200,0
20240508,184800,11218135,2200,2200,2200,2200,0
20240508,184700,11218135,2200,2200,2200,2200,0
20240508,184600,11218135,2200,2200,2200,2200,0
20240508,184500,11218135,2200,2200,2200,2200,0
20240508,184400,11218135,2200,2200,2200,2200,0
20240508,184300,11218135,2200,2200,2200,2200,0
20240508,184200,11218135,2200,2200,2200,2200,0
20240508,184100,11218135,2200,2200,2200,2200,0
20240508,184000,11218135,2200,2200,2200,2200,0
20240508,183900,11218135,2200,2200,2200,2200,0
20240508,183800,11218135,2200,2200,2200,2200,0
20240508,183700,11218135,2200,2200,2200,2200,0
20240508,183600,11218135,2200,2200,2200,2195,6
20240508,183500,11218135,2200,2200,2200,2200,0
20240508,183400,11218135,2200,2200,2200,2200,0
20240508,183300,11218135,2200,2200,2200,2200,0
20240508,183200,11218135,2200,2200,2200,2200,0
20240508,183100,11218135,2200,2200,2200,2200,0
20240508,183000,11218135,2200,2200,2200,2200,0
20240508,182900,11218135,2200,2200,2200,2200,0
20240508,182800,11218135,2200,2200,2200,2200,0
20240508,182700,11218135,2200,2200,2200,2200,0
20240508,182600,11218135,2200,2200,2200,2200,0
20240508,182500,11218135,2200,2200,2200,2200,0
20240508,182400,11218135,2200,2200,2200,2200,0
20240508,182300,11218135,2200,2200,2200,2200,0
20240508,182200,11218135,2200,2200,2200,2200,0
20240508,182100,11218135,2200,2200,2200,2200,0
20240508,182000,11218135,2200,2200,2200,2200,0
20240508,181900,11218135,2200,2200,2200,2200,0
20240508,181800,11218135,2200,2200,2200,2200,0
20240508,181700,11218135,2200,2200,2200,2200,0
20240508,181600,11218135,2200,2200,2200,2200,0
20240508,181500,11218135,2200,2200,2200,2200,0
20240508,181400,11218135,2200,2200,2200,2200,0
20240508,181300,11218135,2200,2200,2200,2200,0
20240508,181200,11218135,2200,2200,2200,2200,0
20240508,181100,11218135,2200,2200,2200,2200,0
20240508,181000,11218135,2200,2200,2200,2200,0
20240508,180900,11218135,2200,2200,2200,2200,0
20240508,180800,11218135,2200,2200,2200,2200,0
20240508,180700,11218135,2200,2200,2200,2200,0
20240508,180600,11218135,2200,2200,2200,2195,6
20240508,180500,11218135,2200,2200,2200,2200,0
20240508,180400,11218135,2200,2200,2200,2200,0
20240508,180300,11218135,2200,2200,2200,2200,0
20240508,180200,11218135,2200,2200,2200,2200,0
20240508,180100,11218135,2200,2200,2200,2200,0
20240508,180000,11218135,2200,2200,2200,2200,0
20240508,175900,11218135,2200,2200,2200,2200,0
20240508,175800,11218135,2200,2200,2200,2200,0
20240508,175700,11218135,2200,2200,2200,2200,0
20240508,175600,11218135,2200,2200,2200,2200,0
20240508,175500,11218135,2200,2200,2200,2200,0
20240508,175400,11218135,2200,2200,2200,2200,0
20240508,175300,11218135,2200,2200,2200,2200,0
20240508,175200,11218135,2200,2200,2200,2200,0
20240508,175100,11218135,2200,2200,2200,2200,0
20240508,175000,11218135,2200,2200,2200,2200,0
20240508,174900,11218135,2200,2200,2200,2200,0
20240508,174800,11218135,2200,2200,2200,2200,0
20240508,174700,11218135,2200,2200,2200,2200,0
20240508,174600,11218135,2200,2200,2200,2200,0
20240508,174500,11218135,2200,2200,2200,2200,0
20240508,174400,11218135,2200,2200,2200,2200,0
20240508,174300,11218135,2200,2200,2200,2200,0
20240508,174200,11218135,2200,2200,2200,2200,0
20240508,174100,11218135,2200,2200,2200,2200,0
20240508,174000,11218135,2200,2200,2200,2200,0
20240508,173900,11218135,2200,2200,2200,2200,0
20240508,173800,11218135,2200,2200,2200,2200,0
20240508,173700,11218135,2200,2200,2200,2200,0
20240508,173600,11218135,2200,2200,2200,2195,6
20240508,173500,11218135,2200,2200,2200,2200,0
20240508,173400,11218135,2200,2200,2200,2200,0
20240508,173300,11218135,2200,2200,2200,2200,0
20240508,173200,11218135,2200,2200,2200,2200,0
20240508,173100,11218135,2200,2200,2200,2200,0
20240508,173000,11218135,2200,2200,2200,2200,0
20240508,172900,11218135,2200,2200,2200,2200,0
20240508,172800,11218135,2200,2200,2200,2200,0
20240508,172700,11218135,2200,2200,2200,2200,0
20240508,172600,11218135,2200,2200,2200,2200,0
20240508,172500,11218135,2200,2200,2200,2200,0
20240508,172400,11218135,2200,2200,2200,2200,0
20240508,172300,11218135,2200,2200,2200,2200,0
20240508,172200,11218135,2200,2200,2200,2200,0
20240508,172100,11218135,2200,2200,2200,2200,0
20240508,172000,11218135,2200,2200,2200,2200,0
20240508,171900,11218135,2200,2200,2200,2200,0
20240508,171800,11218135,2200,2200,2200,2200,0
20240508,171700,11218135,2200,2200,2200,2200,0
20240508,171600,11218135,2200,2200,2200,2200,0
20240508,171500,11218135,2200,2200,2200,2200,0
20240508,171400,11218135,2200,2200,2200,2200,0
20240508,171300,11218135,2200,2200,2200,2200,0
20240508,171200,11218135,2200,2200,2200,2200,0
20240508,171100,11218135,2200,2200,2200,2200,0
20240508,171000,11218135,2200,2200,2200,2200,0
20240508,170900,11218135,2200,2200,2200,2200,0
20240508,170800,11218135,2200,2200,2200,2200,0
20240508,170700,11218135,2200,2200,2200,2200,0
20240508,170600,11218135,2200,2200,2200,2195,6
20240508,170500,11218135,2200,2200,2200,2200,0
20240508,170400,11218135,2200,2200,2200,2200,0
20240508,170300,11218135,2200,2200,2200,2200,0
20240508,170200,11218135,2200,2200,2200,2200,0
20240508,170100,11218135,2200,2200,2200,2200,0
20240508,170000,11218135,2200,2200,2200,2200,0
20240508,165900,11218135,2200,2200,2200,2200,0
20240508,165800,11218135,2200,2200,2200,2200,0
20240508,165700,11218135,2200,2200,2200,2200,0
20240508,165600,11218135,2200,2200,2200,2200,0
20240508,165500,11218135,2200,2200,2200,2200,0
20240508,165400,11218135,2200,2200,2200,2200,0
20240508,165300,11218135,2200,2200,2200,2200,0
20240508,165200,11218135,2200,2200,2200,2200,0
20240508,165100,11218135,2200,2200,2200,2200,0
20240508,165000,11218135,2200,2200,2200,2200,0
20240508,164900,11218135,2200,2200,2200,2200,0
20240508,164800,11218135,2200,2200,2200,2200,0
20240508,164700,11218135,2200,2200,2200,2200,0
20240508,164600,11218135,2200,2200,2200,2200,0
20240508,164500,11218135,2200,2200,2200,2200,0
20240508,164400,11218135,2200,2200,2200,2200,0
20240508,164300,11218135,2200,2200,2200,2200,0
20240508,164200,11218135,2200,2200,2200,2200,0
20240508,164100,11218135,2200,2200,2200,2200,0
20240508,164000,11218135,2200,2200,2200,2200,0
20240508,163900,11218135,2200,2200,2200,2200,0
20240508,163800,11218135,2200,2200,2200,2200,0
20240508,163700,11218135,2200,2200,2200,2200,0
20240508,163600,11218135,2200,2200,2200,2195,6
20240508,163500,11218135,2200,2200,2200,2200,0
20240508,163400,11218135,2200,2200,2200,2200,0
20240508,163300,11218135,2200,2200,2200,2200,0
20240508,163200,11218135,2200,2200,2200,2200,0
20240508,163100,11218135,2200,2200,2200,2200,0
20240508,163000,11218135,2200,2200,2200,2200,0
20240508,162900,11218135,2200,2200,2200,2200,0
20240508,162800,11218135,2200,2200,2200,2200,0
20240508,162700,11218135,2200,2200,2200,2200,0
20240508,162600,11218135,2200,2200,2200,2200,0
20240508,162500,11218135,2200,2200,2200,2200,0
20240508,162400,11218135,2200,2200,2200,2200,0
20240508,162300,11218135,2200,2200,2200,2200,0
20240508,162200,11218135,2200,2200,2200,2200,0
20240508,162100,11218135,2200,2200,2200,2200,0
20240508,162000,11218135,2200,2200,2200,2200,0
20240508,161900,11218135,2200,2200,2200,2200,0
20240508,161800,11218135,2200,2200,2200,2200,0
20240508,161700,11218135,2200,2200,2200,2200,0
20240508,161600,11218135,2200,2200,2200,2200,0
20240508,161500,11218135,2200,2200,2200,2200,0
20240508,161400,11218135,2200,2200,2200,2200,0
20240508,161300,11218135,2200,2200,2200,2200,0
20240508,161200,11218135,2200,2200,2200,2200,0
20240508,161100,11218135,2200,2200,2200,2200,0
20240508,161000,11218135,2200,2200,2200,2200,0
20240508,160900,11218135,2200,2200,2200,2200,0
20240508,160800,11218135,2200,2200,2200,2200,0
20240508,160700,11218135,2200,2200,2200,2200,0
20240508,160600,11218135,2200,2200,2200,2195,6
20240508,160500,11218135,2200,2200,2200,2200,0
20240508,160400,11218135,2200,2200,2200,2200,0
20240508,160300,11218135,2200,2200,2200,2200,0
20240508,160200,11218135,2200,2200,2200,2200,0
20240508,160100,11218135,2200,2200,2200,2200,0
20240508,160000,11218135,2200,2200,2200,2200,0
20240508,155900,11218135,2200,2200,2200,2200,0
20240508,155800,11218135,2200,2200,2200,2200,0
20240508,155700,11218135,2200,2200,2200,2200,0
20240508,155600,11218135,2200,2200,2200,2200,0
20240508,155500,11218135,2200,2200,2200,2200,0
20240508,155400,11218135,2200,2200,2200,2200,0
20240508,155300,11218135,2200,2200,2200,2200,0
20240508,155200,11218135,2200,2200,2200,2200,0
20240508,155100,11218135,2200,2200,2200,2200,0
20240508,155000,11218135,2200,2200,2200,2200,0
20240508,154900,11218135,2200,2200,2200,2200,0
20240508,154800,11218135,2200,2200,2200,2200,0
20240508,154700,11218135,2200,2200,2200,2200,0
20240508,154600,11218135,2200,2200,2200,2200,0
20240508,154500,11218135,2200,2200,2200,2200,0
20240508,154400,11218135,2200,2200,2200,2200,0
20240508,154300,11218135,2200,2200,2200,2200,0
20240508,154200,11218135,2200,2200,2200,2200,0
20240508,154100,11218135,2200,2200,2200,2200,0
20240508,154000,11218135,2200,2200,2200,2200,0
20240508,153900,11218135,2200,2200,2200,2200,0
20240508,153800,11218135,2200,2200,2200,2200,0
20240508,153700,11218135,2200,2200,2200,2200,0
20240508,153600,11218135,2200,2200,2200,2195,6
20240508,153500,11218135,2200,2200,2200,2200,0
20240508,153400,11218135,2200,2200,2200,2200,0
20240508,153300,11218135,2200,2200,2200,2200,0
20240508,153200,11218135,2200,2200,2200,2200,0
20240508,153100,11218135,2200,2200,2200,2200,0
20240508,153000,11218135,2200,2200,2200,2200,0
20240508,152900,11218135,2200,2200,2200,2200,0
20240508,152800,11218135,2200,2200,2200,2200,0
20240508,152700,11218135,2200,2200,2200,2200,0
20240508,152600,11218135,2200,2200,2200,2200,0
20240508,152500,11218135,2200,2200,2200,2200,0
20240508,152400,11218135,2200,2200,2200,2200,0
20240508,152300,11218135,2200,2200,2200,2200,0
20240508,152200,11218135,2200,2200,2200,2200,0
20240508,152100,11218135,2200,2200,2200,2200,0
20240508,152000,11218135,2200,2200,2200,2200,0
20240508,151900,11218135,2200,2200,2200,2195,6
20240508,151800,11204950,2195,2195,2195,2195,0
20240508,151700,11204950,2195,2195,2195,2195,0
20240508,151600,11204950,2195,2195,2195,2195,0
20240508,151500,11204950,2195,2195,2195,2195,0
20240508,151400,11204950,2195,2195,2195,2195,0
20240508,151300,11204950,2195,2195,2195,2195,0
20240508,151200,11204950,2195,2195,2195,2195,0
20240508,151100,11204950,2195,2195,2195,2195,0
20240508,151000,11204950,2195,2195,2195,2195,0
20240508,150900,11204950,2195,2195,2195,2195,0
20240508,150800,11204950,2195,2195,2195,2195,0
20240508,150700,11204950,2195,2195,2195,2195,0
20240508,150600,11204950,2195,2195,2195,2195,0
20240508,150500,11204950,2195,2195,2195,2195,0
20240508,150400,11204950,2195,2195,2195,2195,1700
20240508,150300,7473450,2195,2195,2195,2195,0
20240508,150200,7473450,2195,2195,2195,2195,0
20240508,150100,7473450,2195,2195,2195,2195,0
20240508,150000,7473450,2195,2195,2195,2195,0
20240508,145900,7473450,2195,2195,2195,2195,0
20240508,145800,7473450,2195,2195,2195,2195,0
20240508,145700,7473450,2195,2195,2195,2195,0
20240508,145600,7473450,2195,2195,2195,2195,0
20240508,145500,7473450,2195,2195,2195,2195,0
20240508,145400,7473450,2195,2195,2195,2195,0
20240508,145300,7473450,2195,2195,2195,2195,0
20240508,145200,7473450,2195,2195,2195,2195,0
20240508,145100,7473450,2195,2195,2195,2195,0
20240508,145000,7473450,2195,2195,2195,2195,0
20240508,144900,7473450,2195,2195,2195,2195,0
20240508,144800,7473450,2195,2195,2195,2195,0
20240508,144700,7473450,2195,2195,2195,2195,0
20240508,144600,7473450,2195,2195,2195,2195,0
20240508,144500,7473450,2195,2195,2195,2195,0
20240508,144400,7473450,2195,2195,2195,2195,0
20240508,144300,7473450,2195,2195,2195,2195,0
20240508,144200,7473450,2195,2195,2195,2195,0
20240508,144100,7473450,2195,2195,2195,2195,0
20240508,144000,7473450,2195,2195,2195,2195,0
20240508,143900,7473450,2195,2195,2195,2195,0
20240508,143800,7473450,2195,2195,2195,2195,2
20240508,143700,7469060,2200,2200,2200,2200,25
20240508,143600,7414060,2195,2195,2195,2195,0
20240508,143500,7414060,2195,2195,2195,2195,0
20240508,143400,7414060,2195,2195,2195,2195,0
20240508,143300,7414060,2195,2195,2195,2195,0
20240508,143200,7414060,2195,2195,2195,2195,0
20240508,143100,7414060,2195,2195,2195,2195,0
20240508,143000,7414060,2195,2195,2195,2195,0
20240508,142900,7414060,2195,2195,2195,2195,0
20240508,142800,7414060,2195,2195,2195,2195,0
20240508,142700,7414060,2195,2195,2195,2195,0
20240508,142600,7414060,2195,2195,2195,2195,0
20240508,142500,7414060,2195,2195,2195,2195,0
20240508,142400,7414060,2195,2195,2195,2195,0
20240508,142300,7414060,2195,2195,2195,2195,0
20240508,142200,7414060,2195,2195,2195,2195,0
20240508,142100,7414060,2195,2195,2195,2195,0
20240508,142000,7414060,2195,2195,2195,2195,0
20240508,141900,7414060,2195,2195,2195,2195,0
20240508,141800,7414060,2195,2195,2195,2195,0
20240508,141700,7414060,2195,2195,2195,2195,0
20240508,141600,7414060,2195,2195,2195,2195,0
20240508,141500,7414060,2195,2195,2195,2195,0
20240508,141400,7414060,2195,2195,2195,2195,0
20240508,141300,7414060,2195,2195,2195,2195,0
20240508,141200,7414060,2195,2195,2195,2195,0
20240508,141100,7414060,2195,2195,2195,2195,0
20240508,141000,7414060,2195,2195,2195,2195,0
20240508,140900,7414060,2195,2195,2195,2195,0
20240508,140800,7414060,2195,2195,2195,2195,0
20240508,140700,7414060,2195,2195,2195,2195,0
20240508,140600,7414060,2195,2195,2195,2195,0
20240508,140500,7414060,2195,2195,2195,2195,0
20240508,140400,7414060,2195,2195,2195,2195,0
20240508,140300,7414060,2195,2195,2195,2195,0
20240508,140200,7414060,2195,2195,2195,2195,0
20240508,140100,7414060,2195,2195,2195,2195,0
20240508,140000,7414060,2195,2195,2195,2195,0
20240508,135900,7414060,2195,2195,2195,2195,0
20240508,135800,7414060,2195,2195,2195,2195,0
20240508,135700,7414060,2195,2195,2195,2195,0
20240508,135600,7414060,2195,2195,2195,2195,0
20240508,135500,7414060,2195,2195,2195,2195,0
20240508,135400,7414060,2195,2195,2195,2195,0
20240508,135300,7414060,2195,2195,2195,2195,0
20240508,135200,7414060,2195,2195,2195,2195,0
20240508,135100,7414060,2195,2195,2195,2195,0
20240508,135000,7414060,2195,2195,2195,2195,0
20240508,134900,7414060,2195,2195,2195,2195,0
20240508,134800,7414060,2195,2195,2195,2195,0
20240508,134700,7414060,2195,2195,2195,2195,0
20240508,134600,7414060,2195,2195,2195,2195,0
20240508,134500,7414060,2195,2195,2195,2195,0
20240508,134400,7414060,2195,2195,2195,2195,0
20240508,134300,7414060,2195,2195,2195,2195,0
20240508,134200,7414060,2195,2195,2195,2195,0
20240508,134100,7414060,2195,2195,2195,2195,0
20240508,134000,7414060,2195,2195,2195,2195,100
20240508,133900,7194560,2195,2195,2195,2195,0
20240508,133800,7194560,2195,2195,2195,2195,0
20240508,133700,7194560,2195,2195,2195,2195,0
20240508,133600,7194560,2195,2195,2195,2195,0
20240508,133500,7194560,2195,2195,2195,2195,0
20240508,133400,7194560,2195,2195,2195,2195,0
20240508,133300,7194560,2195,2195,2195,2195,0
20240508,133200,7194560,2195,2195,2195,2195,0
20240508,133100,7194560,2195,2195,2195,2195,0
20240508,133000,7194560,2195,2195,2195,2195,0
20240508,132900,7194560,2195,2195,2195,2195,0
20240508,132800,7194560,2195,2195,2195,2195,0
20240508,132700,7194560,2195,2195,2195,2195,0
20240508,132600,7194560,2195,2195,2195,2195,0
20240508,132500,7194560,2195,2195,2195,2195,0
20240508,132400,7194560,2195,2195,2195,2195,0
20240508,132300,7194560,2195,2195,2195,2195,0
20240508,132200,7194560,2195,2195,2195,2195,0
20240508,132100,7194560,2195,2195,2195,2195,0
20240508,132000,7194560,2195,2195,2195,2195,0
20240508,131900,7194560,2195,2195,2195,2195,0
20240508,131800,7194560,2195,2195,2195,2195,0
20240508,131700,7194560,2195,2195,2195,2195,0
20240508,131600,7194560,2195,2195,2195,2195,0
20240508,131500,7194560,2195,2195,2195,2195,0
20240508,131400,7194560,2195,2195,2195,2195,0
20240508,131300,7194560,2195,2195,2195,2195,0
20240508,131200,7194560,2195,2195,2195,2195,0
20240508,131100,7194560,2195,2195,2195,2195,0
20240508,131000,7194560,2195,2195,2195,2195,10
20240508,130900,7172610,2195,2195,2195,2195,0
20240508,130800,7172610,2195,2195,2195,2195,0
20240508,130700,7172610,2195,2195,2195,2195,0
20240508,130600,7172610,2195,2195,2195,2195,0
20240508,130500,7172610,2195,2195,2195,2195,0
20240508,130400,7172610,2195,2195,2195,2195,0
20240508,130300,7172610,2195,2195,2195,2195,0
20240508,130200,7172610,2195,2195,2195,2195,0
20240508,130100,7172610,2195,2195,2195,2195,0
20240508,130000,7172610,2195,2195,2195,2195,0
20240508,125900,7172610,2195,2195,2195,2195,2
20240508,125800,7168220,2200,2200,2200,2200,0
20240508,125700,7168220,2200,2200,2200,2200,0
20240508,125600,7168220,2200,2200,2200,2200,0
20240508,125500,7168220,2200,2200,2200,2200,0
20240508,125400,7168220,2200,2200,2200,2200,0
20240508,125300,7168220,2200,2200,2200,2200,0
20240508,125200,7168220,2200,2200,2200,2200,0
20240508,125100,7168220,2200,2200,2200,2200,0
20240508,125000,7168220,2200,2200,2200,2200,0
20240508,124900,7168220,2200,2200,2200,2200,0
20240508,124800,7168220,2200,2200,2200,2200,0
20240508,124700,7168220,2200,2200,2200,2200,0
20240508,124600,7168220,2200,2200,2200,2200,0
20240508,124500,7168220,2200,2200,2200,2200,0
20240508,124400,7168220,2200,2200,2200,2200,0
20240508,124300,7168220,2200,2200,2200,2200,0
20240508,124200,7168220,2200,2200,2200,2200,0
20240508,124100,7168220,2200,2200,2200,2200,0
20240508,124000,7168220,2200,2200,2200,2200,0
20240508,123900,7168220,2200,2200,2200,2200,0
20240508,123800,7168220,2200,2200,2200,2200,0
20240508,123700,7168220,2200,2200,2200,2200,0
20240508,123600,7168220,2200,2200,2200,2200,0
20240508,123500,7168220,2200,2200,2200,2200,0
20240508,123400,7168220,2200,2200,2200,2200,0
20240508,123300,7168220,2200,2200,2200,2200,0
20240508,123200,7168220,2200,2200,2200,2200,0
20240508,123100,7168220,2200,2200,2200,2200,0
20240508,123000,7168220,2200,2200,2200,2200,0
20240508,122900,7168220,2200,2200,2200,2200,0
20240508,122800,7168220,2200,2200,2200,2200,0
20240508,122700,7168220,2200,2200,2200,2200,0
20240508,122600,7168220,2200,2200,2200,2200,0
20240508,122500,7168220,2200,2200,2200,2200,0
20240508,122400,7168220,2200,2200,2200,2200,0
20240508,122300,7168220,2200,2200,2200,2200,0
20240508,122200,7168220,2200,2200,2200,2200,0
20240508,122100,7168220,2200,2200,2200,2200,0
20240508,122000,7168220,2200,2200,2200,2200,0
20240508,121900,7168220,2200,2200,2200,2200,0
20240508,121800,7168220,2200,2200,2200,2200,0
20240508,121700,7168220,2200,2200,2200,2200,0
20240508,121600,7168220,2200,2200,2200,2200,0
20240508,121500,7168220,2200,2200,2200,2200,0
20240508,121400,7168220,2200,2200,2200,2200,0
20240508,121300,7168220,2200,2200,2200,2200,0
20240508,121200,7168220,2200,2200,2200,2200,0
20240508,121100,7168220,2200,2200,2200,2200,0
20240508,121000,7168220,2200,2200,2200,2200,0
20240508,120900,7168220,2200,2200,2200,2200,0
20240508,120800,7168220,2200,2200,2200,2200,0
20240508,120700,7168220,2200,2200,2200,2200,0
20240508,120600,7168220,2200,2200,2200,2200,0
20240508,120500,7168220,2200,2200,2200,2200,0
20240508,120400,7168220,2200,2200,2200,2200,0
20240508,120300,7168220,2200,2200,2200,2200,0
20240508,120200,7168220,2200,2200,2200,2200,0
20240508,120100,7168220,2200,2200,2200,2200,0
20240508,120000,7168220,2200,2200,2200,2200,0
20240508,115900,7168220,2200,2200,2200,2200,0
20240508,115800,7168220,2200,2200,2200,2200,0
20240508,115700,7168220,2200,2200,2200,2200,0
20240508,115600,7168220,2200,2200,2200,2200,0
20240508,115500,7168220,2200,2200,2200,2200,0
20240508,115400,7168220,2200,2200,2200,2200,0
20240508,115300,7168220,2200,2200,2200,2200,0
20240508,115200,7168220,2200,2200,2200,2200,0
20240508,115100,7168220,2200,2200,2200,2200,0
20240508,115000,7168220,2200,2200,2200,2200,0
20240508,114900,7168220,2200,2200,2200,2200,0
20240508,114800,7168220,2200,2200,2200,2200,0
20240508,114700,7168220,2200,2200,2200,2200,0
20240508,114600,7168220,2200,2200,2200,2200,0
20240508,114500,7168220,2200,2200,2200,2200,0
20240508,114400,7168220,2200,2200,2200,2200,0
20240508,114300,7168220,2200,2200,2200,2200,0
20240508,114200,7168220,2200,2200,2200,2200,0
20240508,114100,7168220,2200,2200,2200,2200,0
20240508,114000,7168220,2200,2200,2200,2200,0
20240508,113900,7168220,2200,2200,2200,2200,0
20240508,113800,7168220,2200,2200,2200,2200,0
20240508,113700,7168220,2200,2200,2200,2200,0
20240508,113600,7168220,2200,2200,2200,2200,0
20240508,113500,7168220,2200,2200,2200,2200,0
20240508,113400,7168220,2200,2200,2200,2200,0
20240508,113300,7168220,2200,2200,2200,2200,0
20240508,113200,7168220,2200,2200,2200,2200,0
20240508,113100,7168220,2200,2200,2200,2200,0
20240508,113000,7168220,2200,2200,2200,2200,0
20240508,112900,7168220,2200,2200,2200,2200,0
20240508,112800,7168220,2200,2200,2200,2200,0
20240508,112700,7168220,2200,2200,2200,2200,0
20240508,112600,7168220,2200,2200,2200,2200,0
20240508,112500,7168220,2200,2200,2200,2200,0
20240508,112400,7168220,2200,2200,2200,2200,0
20240508,112300,7168220,2200,2200,2200,2200,0
20240508,112200,7168220,2200,2200,2200,2200,0
20240508,112100,7168220,2200,2200,2200,2200,500
20240508,112000,6068220,2195,2195,2195,2195,0
20240508,111900,6068220,2195,2195,2195,2195,0
20240508,111800,6068220,2195,2195,2195,2195,0
20240508,111700,6068220,2195,2195,2195,2195,0
20240508,111600,6068220,2195,2195,2195,2195,0
20240508,111500,6068220,2195,2195,2195,2195,0
20240508,111400,6068220,2195,2195,2195,2195,0
20240508,111300,6068220,2195,2195,2195,2195,0
20240508,111200,6068220,2195,2195,2195,2195,0
20240508,111100,6068220,2195,2195,2195,2195,0
20240508,111000,6068220,2195,2195,2195,2195,0
20240508,110900,6068220,2195,2195,2195,2195,0
20240508,110800,6068220,2195,2195,2195,2195,0
20240508,110700,6068220,2195,2195,2195,2195,0
20240508,110600,6068220,2195,2195,2195,2195,0
20240508,110500,6068220,2195,2195,2195,2195,0
20240508,110400,6068220,2195,2195,2195,2195,0
20240508,110300,6068220,2195,2195,2195,2195,0
20240508,110200,6068220,2195,2195,2195,2195,0
20240508,110100,6068220,2195,2195,2195,2195,0
20240508,110000,6068220,2195,2195,2195,2195,0
20240508,105900,6068220,2195,2195,2195,2195,0
20240508,105800,6068220,2195,2195,2195,2195,0
20240508,105700,6068220,2195,2195,2195,2195,0
20240508,105600,6068220,2195,2195,2195,2195,0
20240508,105500,6068220,2195,2195,2195,2195,0
20240508,105400,6068220,2195,2195,2195,2195,0
20240508,105300,6068220,2195,2195,2195,2195,0
20240508,105200,6068220,2195,2195,2195,2195,0
20240508,105100,6068220,2195,2195,2195,2195,1000
20240508,105000,3873220,2200,2200,2200,2200,0
20240508,104900,3873220,2200,2200,2200,2200,1000
20240508,104800,1673220,2200,2200,2200,2200,0
20240508,104700,1673220,2200,2200,2200,2200,0
20240508,104600,1673220,2200,2200,2200,2200,0
20240508,104500,1673220,2200,2200,2200,2200,0
20240508,104400,1673220,2200,2200,2200,2200,0
20240508,104300,1673220,2200,2200,2200,2200,0
20240508,104200,1673220,2200,2200,2200,2200,0
20240508,104100,1673220,2200,2200,2200,2200,0
20240508,104000,1673220,2200,2200,2200,2200,0
20240508,103900,1673220,2200,2200,2200,2200,0
20240508,103800,1673220,2200,2200,2200,2200,0
20240508,103700,1673220,2200,2200,2200,2200,0
20240508,103600,1673220,2200,2200,2200,2200,0
20240508,103500,1673220,2200,2200,2200,2200,0
20240508,103400,1673220,2200,2200,2200,2200,0
20240508,103300,1673220,2200,2200,2200,2200,0
20240508,103200,1673220,2200,2200,2200,2200,0
20240508,103100,1673220,2200,2200,2200,2200,0
20240508,103000,1673220,2200,2200,2200,2200,0
20240508,102900,1673220,2200,2200,2200,2200,0
20240508,102800,1673220,2200,2200,2200,2200,0
20240508,102700,1673220,2200,2200,2200,2200,0
20240508,102600,1673220,2200,2200,2200,2200,0
20240508,102500,1673220,2200,2200,2200,2200,0
20240508,102400,1673220,2200,2200,2200,2200,0
20240508,102300,1673220,2200,2200,2200,2200,0
20240508,102200,1673220,2200,2200,2200,2200,0
20240508,102100,1673220,2200,2200,2200,2200,0
20240508,102000,1673220,2200,2200,2200,2200,0
20240508,101900,1673220,2200,2200,2200,2200,0
20240508,101800,1673220,2200,2200,2200,2200,0
20240508,101700,1673220,2200,2200,2200,2200,0
20240508,101600,1673220,2200,2200,2200,2200,0
20240508,101500,1673220,2200,2200,2200,2200,0
20240508,101400,1673220,2200,2200,2200,2200,0
20240508,101300,1673220,2200,2200,2200,2200,0
20240508,101200,1673220,2200,2200,2200,2200,0
20240508,101100,1673220,2200,2200,2200,2200,0
20240508,101000,1673220,2200,2200,2200,2200,0
20240508,100900,1673220,2200,2200,2200,2200,0
20240508,100800,1673220,2200,2200,2200,2200,0
20240508,100700,1673220,2200,2200,2200,2200,0
20240508,100600,1673220,2200,2200,2200,2200,0
20240508,100500,1673220,2200,2200,2200,2200,0
20240508,100400,1673220,2200,2200,2200,2200,0
20240508,100300,1673220,2200,2200,2200,2200,0
20240508,100200,1673220,2200,2200,2200,2200,0
20240508,100100,1673220,2200,2200,2200,2200,0
20240508,100000,1673220,2200,2200,2200,2200,0
20240508,095900,1673220,2200,2200,2200,2200,0
20240508,095800,1673220,2200,2200,2200,2200,0
20240508,095700,1673220,2200,2200,2200,2200,0
20240508,095600,1673220,2200,2200,2200,2200,0
20240508,095500,1673220,2200,2200,2200,2200,4
20240508,095400,1664420,2195,2195,2195,2195,0
20240508,095300,1664420,2195,2195,2195,2195,0
20240508,095200,1664420,2195,2195,2195,2195,0
20240508,095100,1664420,2195,2195,2195,2195,0
20240508,095000,1664420,2195,2195,2195,2195,0
20240508,094900,1664420,2195,2195,2195,2195,0
20240508,094800,1664420,2195,2195,2195,2195,1
20240508,094700,1662225,2195,2195,2195,2195,0
20240508,094600,1662225,2195,2195,2195,2195,0
20240508,094500,1662225,2195,2195,2195,2195,0
20240508,094400,1662225,2195,2195,2195,2195,0
20240508,094300,1662225,2195,2195,2195,2195,0
20240508,094200,1662225,2195,2195,2195,2195,0
20240508,094100,1662225,2195,2195,2195,2195,0
20240508,094000,1662225,2195,2195,2195,2195,0
20240508,093900,1662225,2195,2195,2195,2195,0
20240508,093800,1662225,2195,2195,2195,2195,0
20240508,093700,1662225,2195,2195,2195,2195,0
20240508,093600,1662225,2195,2195,2195,2195,0
20240508,093500,1662225,2195,2195,2195,2195,0
20240508,093400,1662225,2195,2195,2195,2195,0
20240508,093300,1662225,2195,2195,2195,2195,0
20240508,093200,1662225,2195,2195,2195,2195,0
20240508,093100,1662225,2195,2195,2195,2195,0
20240508,093000,1662225,2195,2195,2195,2195,0
20240508,092900,1662225,2195,2195,2195,2195,0
20240508,092800,1662225,2195,2195,2195,2195,0
20240508,092700,1662225,2195,2195,2195,2195,0
20240508,092600,1662225,2195,2195,2195,2195,0
20240508,092500,1662225,2195,2195,2195,2195,0
20240508,092400,1662225,2195,2195,2195,2195,0
20240508,092300,1662225,2195,2195,2195,2195,0
20240508,092200,1662225,2195,2195,2195,2195,0
20240508,092100,1662225,2195,2195,2195,2195,0
20240508,092000,1662225,2195,2195,2195,2195,0
20240508,091900,1662225,2195,2195,2195,2195,0
20240508,091800,1662225,2195,2195,2195,2195,0
20240508,091700,1662225,2195,2195,2195,2195,0
20240508,091600,1662225,2195,2195,2195,2195,0
20240508,091500,1662225,2195,2195,2195,2195,0
20240508,091400,1662225,2195,2195,2195,2195,0
20240508,091300,1662225,2195,2195,2195,2195,0
20240508,091200,1662225,2195,2195,2195,2195,0
20240508,091100,1662225,2195,2195,2195,2195,1
20240508,091000,1660030,2195,2195,2195,2195,0
20240508,090900,1660030,2195,2190,2195,2190,3
20240508,090800,1653450,2190,2190,2190,2190,0
20240508,090700,1653450,2190,2190,2190,2190,0
20240508,090600,1653450,2190,2190,2190,2190,0
20240508,090500,1653450,2190,2190,2190,2190,0
20240508,090400,1653450,2190,2190,2190,2190,1
20240508,090300,1651260,2190,2190,2190,2190,0
20240508,090200,1651260,2190,2190,2190,2190,0
20240508,090100,1651260,2190,2190,2190,2190,713
20240508,090000,89790,2190,2190,2190,2190,41