KissMeData/109860/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,200800,4146830,9260,9260,9260,9260,371
20240517,200700,4146830,9260,9260,9260,9260,0
20240517,200600,4146830,9260,9260,9260,9260,0
20240517,200500,4146830,9260,9260,9260,9260,0
20240517,200400,4146830,9260,9260,9260,9260,0
20240517,200300,4146830,9260,9260,9260,9260,0
20240517,200200,4146830,9260,9260,9260,9260,0
20240517,200100,4146830,9260,9260,9260,9260,0
20240517,200000,4146830,9260,9260,9260,9260,0
20240517,195900,4146830,9260,9260,9260,9260,0
20240517,195800,4146830,9260,9260,9260,9260,0
20240517,195700,4146830,9260,9260,9260,9260,0
20240517,195600,4146830,9260,9260,9260,9260,0
20240517,195500,4146830,9260,9260,9260,9260,0
20240517,195400,4146830,9260,9260,9260,9260,0
20240517,195300,4146830,9260,9260,9260,9260,0
20240517,195200,4146830,9260,9260,9260,9260,0
20240517,195100,4146830,9260,9260,9260,9260,0
20240517,195000,4146830,9260,9260,9260,9260,0
20240517,194900,4146830,9260,9260,9260,9260,0
20240517,194800,4146830,9260,9260,9260,9260,0
20240517,194700,4146830,9260,9260,9260,9260,0
20240517,194600,4146830,9260,9260,9260,9260,0
20240517,194500,4146830,9260,9260,9260,9260,0
20240517,194400,4146830,9260,9260,9260,9260,0
20240517,194300,4146830,9260,9260,9260,9260,0
20240517,194200,4146830,9260,9260,9260,9260,0
20240517,194100,4146830,9260,9260,9260,9260,0
20240517,194000,4146830,9260,9260,9260,9260,0
20240517,193900,4146830,9260,9260,9260,9260,0
20240517,193800,4146830,9260,9260,9260,9260,371
20240517,193700,4146830,9260,9260,9260,9260,0
20240517,193600,4146830,9260,9260,9260,9260,0
20240517,193500,4146830,9260,9260,9260,9260,0
20240517,193400,4146830,9260,9260,9260,9260,0
20240517,193300,4146830,9260,9260,9260,9260,0
20240517,193200,4146830,9260,9260,9260,9260,0
20240517,193100,4146830,9260,9260,9260,9260,0
20240517,193000,4146830,9260,9260,9260,9260,0
20240517,192900,4146830,9260,9260,9260,9260,0
20240517,192800,4146830,9260,9260,9260,9260,0
20240517,192700,4146830,9260,9260,9260,9260,0
20240517,192600,4146830,9260,9260,9260,9260,0
20240517,192500,4146830,9260,9260,9260,9260,0
20240517,192400,4146830,9260,9260,9260,9260,0
20240517,192300,4146830,9260,9260,9260,9260,0
20240517,192200,4146830,9260,9260,9260,9260,0
20240517,192100,4146830,9260,9260,9260,9260,0
20240517,192000,4146830,9260,9260,9260,9260,0
20240517,191900,4146830,9260,9260,9260,9260,0
20240517,191800,4146830,9260,9260,9260,9260,0
20240517,191700,4146830,9260,9260,9260,9260,0
20240517,191600,4146830,9260,9260,9260,9260,0
20240517,191500,4146830,9260,9260,9260,9260,0
20240517,191400,4146830,9260,9260,9260,9260,0
20240517,191300,4146830,9260,9260,9260,9260,0
20240517,191200,4146830,9260,9260,9260,9260,0
20240517,191100,4146830,9260,9260,9260,9260,0
20240517,191000,4146830,9260,9260,9260,9260,0
20240517,190900,4146830,9260,9260,9260,9260,0
20240517,190800,4146830,9260,9260,9260,9260,371
20240517,190700,4146830,9260,9260,9260,9260,0
20240517,190600,4146830,9260,9260,9260,9260,0
20240517,190500,4146830,9260,9260,9260,9260,0
20240517,190400,4146830,9260,9260,9260,9260,0
20240517,190300,4146830,9260,9260,9260,9260,0
20240517,190200,4146830,9260,9260,9260,9260,0
20240517,190100,4146830,9260,9260,9260,9260,0
20240517,190000,4146830,9260,9260,9260,9260,0
20240517,185900,4146830,9260,9260,9260,9260,0
20240517,185800,4146830,9260,9260,9260,9260,0
20240517,185700,4146830,9260,9260,9260,9260,0
20240517,185600,4146830,9260,9260,9260,9260,0
20240517,185500,4146830,9260,9260,9260,9260,0
20240517,185400,4146830,9260,9260,9260,9260,0
20240517,185300,4146830,9260,9260,9260,9260,0
20240517,185200,4146830,9260,9260,9260,9260,0
20240517,185100,4146830,9260,9260,9260,9260,0
20240517,185000,4146830,9260,9260,9260,9260,0
20240517,184900,4146830,9260,9260,9260,9260,0
20240517,184800,4146830,9260,9260,9260,9260,0
20240517,184700,4146830,9260,9260,9260,9260,0
20240517,184600,4146830,9260,9260,9260,9260,0
20240517,184500,4146830,9260,9260,9260,9260,0
20240517,184400,4146830,9260,9260,9260,9260,0
20240517,184300,4146830,9260,9260,9260,9260,0
20240517,184200,4146830,9260,9260,9260,9260,0
20240517,184100,4146830,9260,9260,9260,9260,0
20240517,184000,4146830,9260,9260,9260,9260,0
20240517,183900,4146830,9260,9260,9260,9260,0
20240517,183800,4146830,9260,9260,9260,9260,371
20240517,183700,4146830,9260,9260,9260,9260,0
20240517,183600,4146830,9260,9260,9260,9260,0
20240517,183500,4146830,9260,9260,9260,9260,0
20240517,183400,4146830,9260,9260,9260,9260,0
20240517,183300,4146830,9260,9260,9260,9260,0
20240517,183200,4146830,9260,9260,9260,9260,0
20240517,183100,4146830,9260,9260,9260,9260,0
20240517,183000,4146830,9260,9260,9260,9260,0
20240517,182900,4146830,9260,9260,9260,9260,0
20240517,182800,4146830,9260,9260,9260,9260,0
20240517,182700,4146830,9260,9260,9260,9260,0
20240517,182600,4146830,9260,9260,9260,9260,0
20240517,182500,4146830,9260,9260,9260,9260,0
20240517,182400,4146830,9260,9260,9260,9260,0
20240517,182300,4146830,9260,9260,9260,9260,0
20240517,182200,4146830,9260,9260,9260,9260,0
20240517,182100,4146830,9260,9260,9260,9260,0
20240517,182000,4146830,9260,9260,9260,9260,0
20240517,181900,4146830,9260,9260,9260,9260,0
20240517,181800,4146830,9260,9260,9260,9260,0
20240517,181700,4146830,9260,9260,9260,9260,0
20240517,181600,4146830,9260,9260,9260,9260,0
20240517,181500,4146830,9260,9260,9260,9260,0
20240517,181400,4146830,9260,9260,9260,9260,0
20240517,181300,4146830,9260,9260,9260,9260,0
20240517,181200,4146830,9260,9260,9260,9260,0
20240517,181100,4146830,9260,9260,9260,9260,0
20240517,181000,4146830,9260,9260,9260,9260,0
20240517,180900,4146830,9260,9260,9260,9260,0
20240517,180800,4146830,9260,9260,9260,9260,371
20240517,180700,4146830,9260,9260,9260,9260,0
20240517,180600,4146830,9260,9260,9260,9260,0
20240517,180500,4146830,9260,9260,9260,9260,0
20240517,180400,4146830,9260,9260,9260,9260,0
20240517,180300,4146830,9260,9260,9260,9260,0
20240517,180200,4146830,9260,9260,9260,9260,0
20240517,180100,4146830,9260,9260,9260,9260,0
20240517,180000,4146830,9260,9260,9260,9260,0
20240517,175900,4146830,9260,9260,9260,9260,0
20240517,175800,4146830,9260,9260,9260,9260,0
20240517,175700,4146830,9260,9260,9260,9260,0
20240517,175600,4146830,9260,9260,9260,9260,0
20240517,175500,4146830,9260,9260,9260,9260,0
20240517,175400,4146830,9260,9260,9260,9260,0
20240517,175300,4146830,9260,9260,9260,9260,0
20240517,175200,4146830,9260,9260,9260,9260,0
20240517,175100,4146830,9260,9260,9260,9260,0
20240517,175000,4146830,9260,9260,9260,9260,0
20240517,174900,4146830,9260,9260,9260,9260,0
20240517,174800,4146830,9260,9260,9260,9260,0
20240517,174700,4146830,9260,9260,9260,9260,0
20240517,174600,4146830,9260,9260,9260,9260,0
20240517,174500,4146830,9260,9260,9260,9260,0
20240517,174400,4146830,9260,9260,9260,9260,0
20240517,174300,4146830,9260,9260,9260,9260,0
20240517,174200,4146830,9260,9260,9260,9260,0
20240517,174100,4146830,9260,9260,9260,9260,0
20240517,174000,4146830,9260,9260,9260,9260,0
20240517,173900,4146830,9260,9260,9260,9260,0
20240517,173800,4146830,9260,9260,9260,9260,371
20240517,173700,4146830,9260,9260,9260,9260,0
20240517,173600,4146830,9260,9260,9260,9260,0
20240517,173500,4146830,9260,9260,9260,9260,0
20240517,173400,4146830,9260,9260,9260,9260,0
20240517,173300,4146830,9260,9260,9260,9260,0
20240517,173200,4146830,9260,9260,9260,9260,0
20240517,173100,4146830,9260,9260,9260,9260,0
20240517,173000,4146830,9260,9260,9260,9260,0
20240517,172900,4146830,9260,9260,9260,9260,0
20240517,172800,4146830,9260,9260,9260,9260,0
20240517,172700,4146830,9260,9260,9260,9260,0
20240517,172600,4146830,9260,9260,9260,9260,0
20240517,172500,4146830,9260,9260,9260,9260,0
20240517,172400,4146830,9260,9260,9260,9260,0
20240517,172300,4146830,9260,9260,9260,9260,0
20240517,172200,4146830,9260,9260,9260,9260,0
20240517,172100,4146830,9260,9260,9260,9260,0
20240517,172000,4146830,9260,9260,9260,9260,0
20240517,171900,4146830,9260,9260,9260,9260,0
20240517,171800,4146830,9260,9260,9260,9260,0
20240517,171700,4146830,9260,9260,9260,9260,0
20240517,171600,4146830,9260,9260,9260,9260,0
20240517,171500,4146830,9260,9260,9260,9260,0
20240517,171400,4146830,9260,9260,9260,9260,0
20240517,171300,4146830,9260,9260,9260,9260,0
20240517,171200,4146830,9260,9260,9260,9260,0
20240517,171100,4146830,9260,9260,9260,9260,0
20240517,171000,4146830,9260,9260,9260,9260,0
20240517,170900,4146830,9260,9260,9260,9260,0
20240517,170800,4146830,9260,9260,9260,9260,371
20240517,170700,4146830,9260,9260,9260,9260,0
20240517,170600,4146830,9260,9260,9260,9260,0
20240517,170500,4146830,9260,9260,9260,9260,0
20240517,170400,4146830,9260,9260,9260,9260,0
20240517,170300,4146830,9260,9260,9260,9260,0
20240517,170200,4146830,9260,9260,9260,9260,0
20240517,170100,4146830,9260,9260,9260,9260,0
20240517,170000,4146830,9260,9260,9260,9260,0
20240517,165900,4146830,9260,9260,9260,9260,0
20240517,165800,4146830,9260,9260,9260,9260,0
20240517,165700,4146830,9260,9260,9260,9260,0
20240517,165600,4146830,9260,9260,9260,9260,0
20240517,165500,4146830,9260,9260,9260,9260,0
20240517,165400,4146830,9260,9260,9260,9260,0
20240517,165300,4146830,9260,9260,9260,9260,0
20240517,165200,4146830,9260,9260,9260,9260,0
20240517,165100,4146830,9260,9260,9260,9260,0
20240517,165000,4146830,9260,9260,9260,9260,0
20240517,164900,4146830,9260,9260,9260,9260,0
20240517,164800,4146830,9260,9260,9260,9260,0
20240517,164700,4146830,9260,9260,9260,9260,0
20240517,164600,4146830,9260,9260,9260,9260,0
20240517,164500,4146830,9260,9260,9260,9260,0
20240517,164400,4146830,9260,9260,9260,9260,0
20240517,164300,4146830,9260,9260,9260,9260,0
20240517,164200,4146830,9260,9260,9260,9260,0
20240517,164100,4146830,9260,9260,9260,9260,0
20240517,164000,4146830,9260,9260,9260,9260,0
20240517,163900,4146830,9260,9260,9260,9260,0
20240517,163800,4146830,9260,9260,9260,9260,371
20240517,163700,4146830,9260,9260,9260,9260,0
20240517,163600,4146830,9260,9260,9260,9260,0
20240517,163500,4146830,9260,9260,9260,9260,0
20240517,163400,4146830,9260,9260,9260,9260,0
20240517,163300,4146830,9260,9260,9260,9260,0
20240517,163200,4146830,9260,9260,9260,9260,0
20240517,163100,4146830,9260,9260,9260,9260,0
20240517,163000,4146830,9260,9260,9260,9260,0
20240517,162900,4146830,9260,9260,9260,9260,0
20240517,162800,4146830,9260,9260,9260,9260,0
20240517,162700,4146830,9260,9260,9260,9260,0
20240517,162600,4146830,9260,9260,9260,9260,0
20240517,162500,4146830,9260,9260,9260,9260,0
20240517,162400,4146830,9260,9260,9260,9260,0
20240517,162300,4146830,9260,9260,9260,9260,0
20240517,162200,4146830,9260,9260,9260,9260,0
20240517,162100,4146830,9260,9260,9260,9260,0
20240517,162000,4146830,9260,9260,9260,9260,0
20240517,161900,4146830,9260,9260,9260,9260,0
20240517,161800,4146830,9260,9260,9260,9260,0
20240517,161700,4146830,9260,9260,9260,9260,0
20240517,161600,4146830,9260,9260,9260,9260,0
20240517,161500,4146830,9260,9260,9260,9260,0
20240517,161400,4146830,9260,9260,9260,9260,0
20240517,161300,4146830,9260,9260,9260,9260,0
20240517,161200,4146830,9260,9260,9260,9260,0
20240517,161100,4146830,9260,9260,9260,9260,0
20240517,161000,4146830,9260,9260,9260,9260,0
20240517,160900,4146830,9260,9260,9260,9260,0
20240517,160800,4146830,9260,9260,9260,9260,371
20240517,160700,4146830,9260,9260,9260,9260,0
20240517,160600,4146830,9260,9260,9260,9260,0
20240517,160500,4146830,9260,9260,9260,9260,0
20240517,160400,4146830,9260,9260,9260,9260,0
20240517,160300,4146830,9260,9260,9260,9260,0
20240517,160200,4146830,9260,9260,9260,9260,0
20240517,160100,4146830,9260,9260,9260,9260,0
20240517,160000,4146830,9260,9260,9260,9260,0
20240517,155900,4146830,9260,9260,9260,9260,0
20240517,155800,4146830,9260,9260,9260,9260,0
20240517,155700,4146830,9260,9260,9260,9260,0
20240517,155600,4146830,9260,9260,9260,9260,0
20240517,155500,4146830,9260,9260,9260,9260,0
20240517,155400,4146830,9260,9260,9260,9260,0
20240517,155300,4146830,9260,9260,9260,9260,0
20240517,155200,4146830,9260,9260,9260,9260,0
20240517,155100,4146830,9260,9260,9260,9260,0
20240517,155000,4146830,9260,9260,9260,9260,0
20240517,154900,4146830,9260,9260,9260,9260,0
20240517,154800,4146830,9260,9260,9260,9260,0
20240517,154700,4146830,9260,9260,9260,9260,0
20240517,154600,4146830,9260,9260,9260,9260,0
20240517,154500,4146830,9260,9260,9260,9260,0
20240517,154400,4146830,9260,9260,9260,9260,0
20240517,154300,4146830,9260,9260,9260,9260,0
20240517,154200,4146830,9260,9260,9260,9260,0
20240517,154100,4146830,9260,9260,9260,9260,0
20240517,154000,4146830,9260,9260,9260,9260,0
20240517,153900,4146830,9260,9260,9260,9260,0
20240517,153800,4146830,9260,9260,9260,9260,371
20240517,153700,4146830,9260,9260,9260,9260,0
20240517,153600,4146830,9260,9260,9260,9260,0
20240517,153500,4146830,9260,9260,9260,9260,0
20240517,153400,4146830,9260,9260,9260,9260,0
20240517,153300,4146830,9260,9260,9260,9260,0
20240517,153200,4146830,9260,9260,9260,9260,0
20240517,153100,4146830,9260,9260,9260,9260,0
20240517,153000,4146830,9260,9260,9260,9260,371
20240517,152900,711370,9230,9230,9230,9230,0
20240517,152800,711370,9230,9230,9230,9230,0
20240517,152700,711370,9230,9230,9230,9230,0
20240517,152600,711370,9230,9230,9230,9230,0
20240517,152500,711370,9230,9230,9230,9230,0
20240517,152400,711370,9230,9230,9230,9230,0
20240517,152300,711370,9230,9230,9230,9230,0
20240517,152200,711370,9230,9230,9230,9230,0
20240517,152100,711370,9230,9230,9230,9230,0
20240517,152000,711370,9230,9230,9230,9230,0
20240517,151900,711370,9230,9230,9230,9230,0
20240517,151800,711370,9230,9230,9230,9230,0
20240517,151700,711370,9230,9230,9230,9230,0
20240517,151600,711370,9230,9230,9230,9230,0
20240517,151500,711370,9230,9230,9230,9230,0
20240517,151400,711370,9230,9230,9230,9230,1
20240517,151300,702140,9230,9230,9230,9230,0
20240517,151200,702140,9230,9230,9230,9230,2
20240517,151100,683680,9240,9240,9240,9240,0
20240517,151000,683680,9240,9240,9240,9240,0
20240517,150900,683680,9240,9240,9240,9240,0
20240517,150800,683680,9240,9240,9240,9240,0
20240517,150700,683680,9240,9240,9240,9240,0
20240517,150600,683680,9240,9240,9240,9240,1
20240517,150500,674440,9240,9240,9240,9240,0
20240517,150400,674440,9240,9240,9240,9240,0
20240517,150300,674440,9240,9240,9240,9240,0
20240517,150200,674440,9240,9240,9240,9240,0
20240517,150100,674440,9240,9240,9240,9240,0
20240517,150000,674440,9240,9240,9240,9240,0
20240517,145900,674440,9240,9240,9240,9240,0
20240517,145800,674440,9240,9240,9240,9240,0
20240517,145700,674440,9240,9240,9240,9240,0
20240517,145600,674440,9240,9240,9240,9240,0
20240517,145500,674440,9240,9240,9240,9240,0
20240517,145400,674440,9240,9240,9240,9240,0
20240517,145300,674440,9240,9240,9240,9240,0
20240517,145200,674440,9240,9240,9240,9240,0
20240517,145100,674440,9240,9240,9240,9240,0
20240517,145000,674440,9240,9240,9240,9240,0
20240517,144900,674440,9240,9240,9240,9240,0
20240517,144800,674440,9240,9240,9240,9240,0
20240517,144700,674440,9240,9240,9240,9240,0
20240517,144600,674440,9240,9240,9240,9240,0
20240517,144500,674440,9240,9240,9240,9240,0
20240517,144400,674440,9240,9240,9240,9240,0
20240517,144300,674440,9240,9240,9240,9240,0
20240517,144200,674440,9240,9240,9240,9240,0
20240517,144100,674440,9240,9240,9240,9240,0
20240517,144000,674440,9240,9240,9240,9240,0
20240517,143900,674440,9240,9240,9240,9240,0
20240517,143800,674440,9240,9240,9240,9240,0
20240517,143700,674440,9240,9240,9240,9240,0
20240517,143600,674440,9240,9240,9240,9240,0
20240517,143500,674440,9240,9240,9240,9240,0
20240517,143400,674440,9240,9240,9240,9240,0
20240517,143300,674440,9240,9240,9240,9240,0
20240517,143200,674440,9240,9240,9240,9240,0
20240517,143100,674440,9240,9240,9240,9240,0
20240517,143000,674440,9240,9240,9240,9240,0
20240517,142900,674440,9240,9240,9240,9240,1
20240517,142800,665200,9240,9240,9240,9240,0
20240517,142700,665200,9240,9240,9240,9240,0
20240517,142600,665200,9240,9240,9240,9240,0
20240517,142500,665200,9240,9240,9240,9240,0
20240517,142400,665200,9240,9240,9240,9240,0
20240517,142300,665200,9240,9240,9240,9240,0
20240517,142200,665200,9240,9240,9240,9240,0
20240517,142100,665200,9240,9240,9240,9240,0
20240517,142000,665200,9240,9240,9240,9240,0
20240517,141900,665200,9240,9240,9240,9240,0
20240517,141800,665200,9240,9240,9240,9240,0
20240517,141700,665200,9240,9240,9240,9240,0
20240517,141600,665200,9240,9240,9240,9240,0
20240517,141500,665200,9240,9240,9240,9240,0
20240517,141400,665200,9240,9240,9240,9240,0
20240517,141300,665200,9240,9240,9240,9240,0
20240517,141200,665200,9240,9240,9240,9240,0
20240517,141100,665200,9240,9240,9240,9240,0
20240517,141000,665200,9240,9240,9240,9240,0
20240517,140900,665200,9240,9240,9240,9240,0
20240517,140800,665200,9240,9240,9240,9240,0
20240517,140700,665200,9240,9240,9240,9240,0
20240517,140600,665200,9240,9240,9240,9240,0
20240517,140500,665200,9240,9240,9240,9240,0
20240517,140400,665200,9240,9240,9240,9240,0
20240517,140300,665200,9240,9240,9240,9240,0
20240517,140200,665200,9240,9240,9240,9240,0
20240517,140100,665200,9240,9240,9240,9240,0
20240517,140000,665200,9240,9240,9240,9240,0
20240517,135900,665200,9240,9240,9240,9240,0
20240517,135800,665200,9240,9240,9240,9240,0
20240517,135700,665200,9240,9240,9240,9240,0
20240517,135600,665200,9240,9240,9240,9240,0
20240517,135500,665200,9240,9240,9240,9240,0
20240517,135400,665200,9240,9240,9240,9240,0
20240517,135300,665200,9240,9240,9240,9240,0
20240517,135200,665200,9240,9240,9240,9240,0
20240517,135100,665200,9240,9240,9240,9240,0
20240517,135000,665200,9240,9240,9240,9240,0
20240517,134900,665200,9240,9240,9240,9240,0
20240517,134800,665200,9240,9240,9240,9240,0
20240517,134700,665200,9240,9240,9240,9240,0
20240517,134600,665200,9240,9240,9240,9240,0
20240517,134500,665200,9240,9240,9240,9240,0
20240517,134400,665200,9240,9240,9240,9240,0
20240517,134300,665200,9240,9240,9240,9240,0
20240517,134200,665200,9240,9240,9240,9240,0
20240517,134100,665200,9240,9240,9240,9240,1
20240517,134000,655960,9240,9240,9240,9240,0
20240517,133900,655960,9240,9240,9240,9240,0
20240517,133800,655960,9240,9240,9240,9240,0
20240517,133700,655960,9240,9240,9240,9240,0
20240517,133600,655960,9240,9240,9240,9240,0
20240517,133500,655960,9240,9240,9240,9240,0
20240517,133400,655960,9240,9240,9240,9240,0
20240517,133300,655960,9240,9240,9240,9240,0
20240517,133200,655960,9240,9240,9240,9240,0
20240517,133100,655960,9240,9240,9240,9240,0
20240517,133000,655960,9240,9240,9240,9240,0
20240517,132900,655960,9240,9240,9240,9240,0
20240517,132800,655960,9240,9240,9240,9240,0
20240517,132700,655960,9240,9240,9240,9240,0
20240517,132600,655960,9240,9240,9240,9240,0
20240517,132500,655960,9240,9240,9240,9240,0
20240517,132400,655960,9240,9240,9240,9240,0
20240517,132300,655960,9240,9240,9240,9240,0
20240517,132200,655960,9240,9240,9240,9240,0
20240517,132100,655960,9240,9240,9240,9240,0
20240517,132000,655960,9240,9240,9240,9240,0
20240517,131900,655960,9240,9240,9240,9240,0
20240517,131800,655960,9240,9240,9240,9240,0
20240517,131700,655960,9240,9240,9240,9240,0
20240517,131600,655960,9240,9240,9240,9240,0
20240517,131500,655960,9240,9240,9240,9240,0
20240517,131400,655960,9240,9240,9240,9240,0
20240517,131300,655960,9240,9240,9240,9240,0
20240517,131200,655960,9240,9240,9240,9240,0
20240517,131100,655960,9240,9240,9240,9240,0
20240517,131000,655960,9240,9240,9240,9240,0
20240517,130900,655960,9240,9240,9240,9240,0
20240517,130800,655960,9240,9240,9240,9240,0
20240517,130700,655960,9240,9240,9240,9240,0
20240517,130600,655960,9240,9240,9240,9240,0
20240517,130500,655960,9240,9240,9240,9240,0
20240517,130400,655960,9240,9240,9240,9240,0
20240517,130300,655960,9240,9240,9240,9240,0
20240517,130200,655960,9240,9240,9240,9240,0
20240517,130100,655960,9240,9240,9240,9240,0
20240517,130000,655960,9240,9240,9240,9240,0
20240517,125900,655960,9240,9240,9240,9240,0
20240517,125800,655960,9240,9240,9240,9240,0
20240517,125700,655960,9240,9240,9240,9240,0
20240517,125600,655960,9240,9240,9240,9240,0
20240517,125500,655960,9240,9240,9240,9240,0
20240517,125400,655960,9240,9240,9240,9240,0
20240517,125300,655960,9240,9240,9240,9240,0
20240517,125200,655960,9240,9240,9240,9240,0
20240517,125100,655960,9240,9240,9240,9240,0
20240517,125000,655960,9240,9240,9240,9240,0
20240517,124900,655960,9240,9240,9240,9240,0
20240517,124800,655960,9240,9240,9240,9240,0
20240517,124700,655960,9240,9240,9240,9240,0
20240517,124600,655960,9240,9240,9240,9240,0
20240517,124500,655960,9240,9240,9240,9240,0
20240517,124400,655960,9240,9240,9240,9240,0
20240517,124300,655960,9240,9240,9240,9240,0
20240517,124200,655960,9240,9240,9240,9240,0
20240517,124100,655960,9240,9240,9240,9240,0
20240517,124000,655960,9240,9240,9240,9240,0
20240517,123900,655960,9240,9240,9240,9240,0
20240517,123800,655960,9240,9240,9240,9240,0
20240517,123700,655960,9240,9240,9240,9240,0
20240517,123600,655960,9240,9240,9240,9240,0
20240517,123500,655960,9240,9240,9240,9240,0
20240517,123400,655960,9240,9240,9240,9240,0
20240517,123300,655960,9240,9240,9240,9240,0
20240517,123200,655960,9240,9240,9240,9240,0
20240517,123100,655960,9240,9240,9240,9240,0
20240517,123000,655960,9240,9240,9240,9240,0
20240517,122900,655960,9240,9240,9240,9240,0
20240517,122800,655960,9240,9240,9240,9240,0
20240517,122700,655960,9240,9240,9240,9240,0
20240517,122600,655960,9240,9240,9240,9240,0
20240517,122500,655960,9240,9240,9240,9240,0
20240517,122400,655960,9240,9240,9240,9240,0
20240517,122300,655960,9240,9240,9240,9240,0
20240517,122200,655960,9240,9240,9240,9240,0
20240517,122100,655960,9240,9240,9240,9240,0
20240517,122000,655960,9240,9240,9240,9240,0
20240517,121900,655960,9240,9240,9240,9240,0
20240517,121800,655960,9240,9240,9240,9240,0
20240517,121700,655960,9240,9240,9240,9240,0
20240517,121600,655960,9240,9240,9240,9240,0
20240517,121500,655960,9240,9240,9240,9240,0
20240517,121400,655960,9240,9240,9240,9240,0
20240517,121300,655960,9240,9240,9240,9240,0
20240517,121200,655960,9240,9240,9240,9240,0
20240517,121100,655960,9240,9240,9240,9240,0
20240517,121000,655960,9240,9240,9240,9240,0
20240517,120900,655960,9240,9240,9240,9240,0
20240517,120800,655960,9240,9240,9240,9240,0
20240517,120700,655960,9240,9240,9240,9240,0
20240517,120600,655960,9240,9240,9240,9240,0
20240517,120500,655960,9240,9240,9240,9240,0
20240517,120400,655960,9240,9240,9240,9240,0
20240517,120300,655960,9240,9240,9240,9240,0
20240517,120200,655960,9240,9240,9240,9240,0
20240517,120100,655960,9240,9240,9240,9240,0
20240517,120000,655960,9240,9240,9240,9240,0
20240517,115900,655960,9240,9240,9240,9240,0
20240517,115800,655960,9240,9240,9240,9240,0
20240517,115700,655960,9240,9240,9240,9240,0
20240517,115600,655960,9240,9240,9240,9240,0
20240517,115500,655960,9240,9240,9240,9240,0
20240517,115400,655960,9240,9240,9240,9240,0
20240517,115300,655960,9240,9240,9240,9240,0
20240517,115200,655960,9240,9240,9240,9240,0
20240517,115100,655960,9240,9240,9240,9240,0
20240517,115000,655960,9240,9240,9240,9240,0
20240517,114900,655960,9240,9240,9240,9240,0
20240517,114800,655960,9240,9240,9240,9240,0
20240517,114700,655960,9240,9240,9240,9240,0
20240517,114600,655960,9240,9240,9240,9240,0
20240517,114500,655960,9240,9240,9240,9240,0
20240517,114400,655960,9240,9240,9240,9240,0
20240517,114300,655960,9240,9240,9240,9240,0
20240517,114200,655960,9240,9240,9240,9240,0
20240517,114100,655960,9240,9240,9240,9240,0
20240517,114000,655960,9240,9240,9240,9240,0
20240517,113900,655960,9240,9240,9240,9240,0
20240517,113800,655960,9240,9240,9240,9240,0
20240517,113700,655960,9240,9240,9240,9240,0
20240517,113600,655960,9240,9240,9240,9240,0
20240517,113500,655960,9240,9240,9240,9240,0
20240517,113400,655960,9240,9240,9240,9240,0
20240517,113300,655960,9240,9240,9240,9240,0
20240517,113200,655960,9240,9240,9240,9240,0
20240517,113100,655960,9240,9240,9240,9240,0
20240517,113000,655960,9240,9240,9240,9240,0
20240517,112900,655960,9240,9240,9240,9240,1
20240517,112800,646720,9260,9260,9260,9260,0
20240517,112700,646720,9260,9260,9260,9260,0
20240517,112600,646720,9260,9260,9260,9260,0
20240517,112500,646720,9260,9260,9260,9260,0
20240517,112400,646720,9260,9260,9260,9260,0
20240517,112300,646720,9260,9260,9260,9260,0
20240517,112200,646720,9260,9260,9260,9260,0
20240517,112100,646720,9260,9260,9260,9260,0
20240517,112000,646720,9260,9260,9260,9260,0
20240517,111900,646720,9260,9260,9260,9260,0
20240517,111800,646720,9260,9260,9260,9260,0
20240517,111700,646720,9260,9260,9260,9260,0
20240517,111600,646720,9260,9260,9260,9260,0
20240517,111500,646720,9260,9260,9260,9260,0
20240517,111400,646720,9260,9260,9260,9260,0
20240517,111300,646720,9260,9260,9260,9260,0
20240517,111200,646720,9260,9260,9260,9260,0
20240517,111100,646720,9260,9260,9260,9260,0
20240517,111000,646720,9260,9260,9260,9260,0
20240517,110900,646720,9260,9260,9260,9260,0
20240517,110800,646720,9260,9260,9260,9260,0
20240517,110700,646720,9260,9260,9260,9260,0
20240517,110600,646720,9260,9260,9260,9260,0
20240517,110500,646720,9260,9260,9260,9260,0
20240517,110400,646720,9260,9260,9260,9260,0
20240517,110300,646720,9260,9260,9260,9260,0
20240517,110200,646720,9260,9260,9260,9260,0
20240517,110100,646720,9260,9260,9260,9260,0
20240517,110000,646720,9260,9260,9260,9260,0
20240517,105900,646720,9260,9260,9260,9260,0
20240517,105800,646720,9260,9260,9260,9260,0
20240517,105700,646720,9260,9260,9260,9260,0
20240517,105600,646720,9260,9260,9260,9260,0
20240517,105500,646720,9260,9260,9260,9260,0
20240517,105400,646720,9260,9260,9260,9260,0
20240517,105300,646720,9260,9260,9260,9260,0
20240517,105200,646720,9260,9260,9260,9260,0
20240517,105100,646720,9260,9260,9260,9260,0
20240517,105000,646720,9260,9260,9260,9260,0
20240517,104900,646720,9260,9260,9260,9260,0
20240517,104800,646720,9260,9260,9260,9260,0
20240517,104700,646720,9260,9260,9260,9260,0
20240517,104600,646720,9260,9260,9260,9260,0
20240517,104500,646720,9260,9260,9260,9260,0
20240517,104400,646720,9260,9260,9260,9260,0
20240517,104300,646720,9260,9260,9260,9260,0
20240517,104200,646720,9260,9260,9260,9260,0
20240517,104100,646720,9260,9260,9260,9260,0
20240517,104000,646720,9260,9260,9260,9260,0
20240517,103900,646720,9260,9260,9260,9260,0
20240517,103800,646720,9260,9260,9260,9260,0
20240517,103700,646720,9260,9260,9260,9260,0
20240517,103600,646720,9260,9260,9260,9260,0
20240517,103500,646720,9260,9260,9260,9260,0
20240517,103400,646720,9260,9260,9260,9260,0
20240517,103300,646720,9260,9260,9260,9260,0
20240517,103200,646720,9260,9260,9260,9260,0
20240517,103100,646720,9260,9260,9260,9260,0
20240517,103000,646720,9260,9260,9260,9260,0
20240517,102900,646720,9260,9260,9260,9260,0
20240517,102800,646720,9260,9260,9260,9260,0
20240517,102700,646720,9260,9260,9260,9260,0
20240517,102600,646720,9260,9260,9260,9260,0
20240517,102500,646720,9260,9260,9260,9260,6
20240517,102400,591160,9270,9270,9270,9270,0
20240517,102300,591160,9270,9270,9270,9270,0
20240517,102200,591160,9270,9270,9270,9270,0
20240517,102100,591160,9270,9270,9270,9270,0
20240517,102000,591160,9270,9270,9270,9270,0
20240517,101900,591160,9270,9270,9270,9270,0
20240517,101800,591160,9270,9270,9270,9270,0
20240517,101700,591160,9270,9270,9270,9270,0
20240517,101600,591160,9270,9270,9270,9270,0
20240517,101500,591160,9270,9270,9270,9270,0
20240517,101400,591160,9270,9270,9270,9270,0
20240517,101300,591160,9270,9270,9270,9270,0
20240517,101200,591160,9270,9270,9270,9270,0
20240517,101100,591160,9270,9270,9270,9270,0
20240517,101000,591160,9270,9270,9270,9270,0
20240517,100900,591160,9270,9270,9270,9270,0
20240517,100800,591160,9270,9270,9270,9270,0
20240517,100700,591160,9270,9270,9270,9270,0
20240517,100600,591160,9270,9270,9270,9270,0
20240517,100500,591160,9270,9270,9270,9270,0
20240517,100400,591160,9270,9270,9270,9270,0
20240517,100300,591160,9270,9270,9270,9270,0
20240517,100200,591160,9270,9270,9270,9270,0
20240517,100100,591160,9270,9270,9270,9270,0
20240517,100000,591160,9270,9270,9270,9270,0
20240517,095900,591160,9270,9270,9270,9270,0
20240517,095800,591160,9270,9270,9270,9270,0
20240517,095700,591160,9270,9270,9270,9270,0
20240517,095600,591160,9270,9270,9270,9270,0
20240517,095500,591160,9270,9270,9270,9270,1
20240517,095400,581890,9230,9230,9230,9230,0
20240517,095300,581890,9230,9230,9230,9230,0
20240517,095200,581890,9230,9230,9230,9230,0
20240517,095100,581890,9230,9230,9230,9230,0
20240517,095000,581890,9230,9230,9230,9230,0
20240517,094900,581890,9230,9230,9230,9230,0
20240517,094800,581890,9230,9230,9230,9230,0
20240517,094700,581890,9230,9230,9230,9230,0
20240517,094600,581890,9230,9230,9230,9230,0
20240517,094500,581890,9230,9230,9230,9230,0
20240517,094400,581890,9230,9230,9230,9230,0
20240517,094300,581890,9230,9230,9230,9230,0
20240517,094200,581890,9230,9230,9230,9230,0
20240517,094100,581890,9230,9230,9230,9230,0
20240517,094000,581890,9230,9230,9230,9230,42
20240517,093900,194230,9230,9230,9230,9230,0
20240517,093800,194230,9230,9230,9230,9230,0
20240517,093700,194230,9230,9230,9230,9230,0
20240517,093600,194230,9230,9230,9230,9230,0
20240517,093500,194230,9230,9230,9230,9230,0
20240517,093400,194230,9230,9230,9230,9230,0
20240517,093300,194230,9230,9230,9230,9230,0
20240517,093200,194230,9230,9230,9230,9230,0
20240517,093100,194230,9230,9230,9230,9230,0
20240517,093000,194230,9230,9230,9230,9230,0
20240517,092900,194230,9230,9230,9230,9230,0
20240517,092800,194230,9230,9230,9230,9230,0
20240517,092700,194230,9230,9230,9230,9230,0
20240517,092600,194230,9230,9230,9230,9230,0
20240517,092500,194230,9230,9240,9240,9230,6
20240517,092400,138800,9240,9240,9240,9240,0
20240517,092300,138800,9240,9240,9240,9240,0
20240517,092200,138800,9240,9240,9240,9240,0
20240517,092100,138800,9240,9240,9240,9240,0
20240517,092000,138800,9240,9240,9240,9240,0
20240517,091900,138800,9240,9240,9240,9240,0
20240517,091800,138800,9240,9240,9240,9240,10
20240517,091700,46400,9240,9240,9240,9240,0
20240517,091600,46400,9240,9240,9240,9240,0
20240517,091500,46400,9240,9240,9240,9240,0
20240517,091400,46400,9240,9240,9240,9240,0
20240517,091300,46400,9240,9240,9240,9240,0
20240517,091200,46400,9240,9240,9240,9240,0
20240517,091100,46400,9240,9240,9240,9240,0
20240517,091000,46400,9240,9240,9240,9240,0
20240517,090900,46400,9240,9240,9240,9240,0
20240517,090800,46400,9240,9240,9240,9240,0
20240517,090700,46400,9240,9240,9240,9240,1
20240517,090600,37160,9290,9290,9290,9290,0
20240517,090500,37160,9290,9290,9290,9290,0
20240517,090400,37160,9290,9290,9290,9290,0
20240517,090300,37160,9290,9290,9290,9290,0
20240517,090200,37160,9290,9290,9290,9290,0
20240517,090100,37160,9290,9290,9290,9290,1
20240517,090000,27870,9290,9290,9290,9290,3