KissMeData/199150/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,203100,6012300,4000,4000,4000,4000,801
20240513,203000,6012300,4000,4000,4000,4000,0
20240513,202900,6012300,4000,4000,4000,4000,0
20240513,202800,6012300,4000,4000,4000,4000,0
20240513,202700,6012300,4000,4000,4000,4000,0
20240513,202600,6012300,4000,4000,4000,4000,0
20240513,202500,6012300,4000,4000,4000,4000,0
20240513,202400,6012300,4000,4000,4000,4000,0
20240513,202300,6012300,4000,4000,4000,4000,0
20240513,202200,6012300,4000,4000,4000,4000,0
20240513,202100,6012300,4000,4000,4000,4000,0
20240513,202000,6012300,4000,4000,4000,4000,0
20240513,201900,6012300,4000,4000,4000,4000,0
20240513,201800,6012300,4000,4000,4000,4000,0
20240513,201700,6012300,4000,4000,4000,4000,0
20240513,201600,6012300,4000,4000,4000,4000,0
20240513,201500,6012300,4000,4000,4000,4000,0
20240513,201400,6012300,4000,4000,4000,4000,0
20240513,201300,6012300,4000,4000,4000,4000,0
20240513,201200,6012300,4000,4000,4000,4000,0
20240513,201100,6012300,4000,4000,4000,4000,0
20240513,201000,6012300,4000,4000,4000,4000,0
20240513,200900,6012300,4000,4000,4000,4000,0
20240513,200800,6012300,4000,4000,4000,4000,0
20240513,200700,6012300,4000,4000,4000,4000,0
20240513,200600,6012300,4000,4000,4000,4000,0
20240513,200500,6012300,4000,4000,4000,4000,0
20240513,200400,6012300,4000,4000,4000,4000,0
20240513,200300,6012300,4000,4000,4000,4000,0
20240513,200200,6012300,4000,4000,4000,4000,0
20240513,200100,6012300,4000,4000,4000,4000,801
20240513,200000,6012300,4000,4000,4000,4000,0
20240513,195900,6012300,4000,4000,4000,4000,0
20240513,195800,6012300,4000,4000,4000,4000,0
20240513,195700,6012300,4000,4000,4000,4000,0
20240513,195600,6012300,4000,4000,4000,4000,0
20240513,195500,6012300,4000,4000,4000,4000,0
20240513,195400,6012300,4000,4000,4000,4000,0
20240513,195300,6012300,4000,4000,4000,4000,0
20240513,195200,6012300,4000,4000,4000,4000,0
20240513,195100,6012300,4000,4000,4000,4000,0
20240513,195000,6012300,4000,4000,4000,4000,0
20240513,194900,6012300,4000,4000,4000,4000,0
20240513,194800,6012300,4000,4000,4000,4000,0
20240513,194700,6012300,4000,4000,4000,4000,0
20240513,194600,6012300,4000,4000,4000,4000,0
20240513,194500,6012300,4000,4000,4000,4000,0
20240513,194400,6012300,4000,4000,4000,4000,0
20240513,194300,6012300,4000,4000,4000,4000,0
20240513,194200,6012300,4000,4000,4000,4000,0
20240513,194100,6012300,4000,4000,4000,4000,0
20240513,194000,6012300,4000,4000,4000,4000,0
20240513,193900,6012300,4000,4000,4000,4000,0
20240513,193800,6012300,4000,4000,4000,4000,0
20240513,193700,6012300,4000,4000,4000,4000,0
20240513,193600,6012300,4000,4000,4000,4000,0
20240513,193500,6012300,4000,4000,4000,4000,0
20240513,193400,6012300,4000,4000,4000,4000,0
20240513,193300,6012300,4000,4000,4000,4000,0
20240513,193200,6012300,4000,4000,4000,4000,0
20240513,193100,6012300,4000,4000,4000,4000,801
20240513,193000,6012300,4000,4000,4000,4000,0
20240513,192900,6012300,4000,4000,4000,4000,0
20240513,192800,6012300,4000,4000,4000,4000,0
20240513,192700,6012300,4000,4000,4000,4000,0
20240513,192600,6012300,4000,4000,4000,4000,0
20240513,192500,6012300,4000,4000,4000,4000,0
20240513,192400,6012300,4000,4000,4000,4000,0
20240513,192300,6012300,4000,4000,4000,4000,0
20240513,192200,6012300,4000,4000,4000,4000,0
20240513,192100,6012300,4000,4000,4000,4000,0
20240513,192000,6012300,4000,4000,4000,4000,0
20240513,191900,6012300,4000,4000,4000,4000,0
20240513,191800,6012300,4000,4000,4000,4000,0
20240513,191700,6012300,4000,4000,4000,4000,0
20240513,191600,6012300,4000,4000,4000,4000,0
20240513,191500,6012300,4000,4000,4000,4000,0
20240513,191400,6012300,4000,4000,4000,4000,0
20240513,191300,6012300,4000,4000,4000,4000,0
20240513,191200,6012300,4000,4000,4000,4000,0
20240513,191100,6012300,4000,4000,4000,4000,0
20240513,191000,6012300,4000,4000,4000,4000,0
20240513,190900,6012300,4000,4000,4000,4000,0
20240513,190800,6012300,4000,4000,4000,4000,0
20240513,190700,6012300,4000,4000,4000,4000,0
20240513,190600,6012300,4000,4000,4000,4000,0
20240513,190500,6012300,4000,4000,4000,4000,0
20240513,190400,6012300,4000,4000,4000,4000,0
20240513,190300,6012300,4000,4000,4000,4000,0
20240513,190200,6012300,4000,4000,4000,4000,0
20240513,190100,6012300,4000,4000,4000,4000,801
20240513,190000,6012300,4000,4000,4000,4000,0
20240513,185900,6012300,4000,4000,4000,4000,0
20240513,185800,6012300,4000,4000,4000,4000,0
20240513,185700,6012300,4000,4000,4000,4000,0
20240513,185600,6012300,4000,4000,4000,4000,0
20240513,185500,6012300,4000,4000,4000,4000,0
20240513,185400,6012300,4000,4000,4000,4000,0
20240513,185300,6012300,4000,4000,4000,4000,0
20240513,185200,6012300,4000,4000,4000,4000,0
20240513,185100,6012300,4000,4000,4000,4000,0
20240513,185000,6012300,4000,4000,4000,4000,0
20240513,184900,6012300,4000,4000,4000,4000,0
20240513,184800,6012300,4000,4000,4000,4000,0
20240513,184700,6012300,4000,4000,4000,4000,0
20240513,184600,6012300,4000,4000,4000,4000,0
20240513,184500,6012300,4000,4000,4000,4000,0
20240513,184400,6012300,4000,4000,4000,4000,0
20240513,184300,6012300,4000,4000,4000,4000,0
20240513,184200,6012300,4000,4000,4000,4000,0
20240513,184100,6012300,4000,4000,4000,4000,0
20240513,184000,6012300,4000,4000,4000,4000,0
20240513,183900,6012300,4000,4000,4000,4000,0
20240513,183800,6012300,4000,4000,4000,4000,0
20240513,183700,6012300,4000,4000,4000,4000,0
20240513,183600,6012300,4000,4000,4000,4000,0
20240513,183500,6012300,4000,4000,4000,4000,0
20240513,183400,6012300,4000,4000,4000,4000,0
20240513,183300,6012300,4000,4000,4000,4000,0
20240513,183200,6012300,4000,4000,4000,4000,0
20240513,183100,6012300,4000,4000,4000,4000,801
20240513,183000,6012300,4000,4000,4000,4000,0
20240513,182900,6012300,4000,4000,4000,4000,0
20240513,182800,6012300,4000,4000,4000,4000,0
20240513,182700,6012300,4000,4000,4000,4000,0
20240513,182600,6012300,4000,4000,4000,4000,0
20240513,182500,6012300,4000,4000,4000,4000,0
20240513,182400,6012300,4000,4000,4000,4000,0
20240513,182300,6012300,4000,4000,4000,4000,0
20240513,182200,6012300,4000,4000,4000,4000,0
20240513,182100,6012300,4000,4000,4000,4000,0
20240513,182000,6012300,4000,4000,4000,4000,0
20240513,181900,6012300,4000,4000,4000,4000,0
20240513,181800,6012300,4000,4000,4000,4000,0
20240513,181700,6012300,4000,4000,4000,4000,0
20240513,181600,6012300,4000,4000,4000,4000,0
20240513,181500,6012300,4000,4000,4000,4000,0
20240513,181400,6012300,4000,4000,4000,4000,0
20240513,181300,6012300,4000,4000,4000,4000,0
20240513,181200,6012300,4000,4000,4000,4000,0
20240513,181100,6012300,4000,4000,4000,4000,0
20240513,181000,6012300,4000,4000,4000,4000,0
20240513,180900,6012300,4000,4000,4000,4000,0
20240513,180800,6012300,4000,4000,4000,4000,0
20240513,180700,6012300,4000,4000,4000,4000,0
20240513,180600,6012300,4000,4000,4000,4000,0
20240513,180500,6012300,4000,4000,4000,4000,0
20240513,180400,6012300,4000,4000,4000,4000,0
20240513,180300,6012300,4000,4000,4000,4000,0
20240513,180200,6012300,4000,4000,4000,4000,0
20240513,180100,6012300,4000,4000,4000,4000,801
20240513,180000,6012300,4000,4000,4000,4000,0
20240513,175900,6012300,4000,4000,4000,4000,0
20240513,175800,6012300,4000,4000,4000,4000,0
20240513,175700,6012300,4000,4000,4000,4000,0
20240513,175600,6012300,4000,4000,4000,4000,0
20240513,175500,6012300,4000,4000,4000,4000,0
20240513,175400,6012300,4000,4000,4000,4000,0
20240513,175300,6012300,4000,4000,4000,4000,0
20240513,175200,6012300,4000,4000,4000,4000,0
20240513,175100,6012300,4000,4000,4000,4000,0
20240513,175000,6012300,4000,4000,4000,4000,0
20240513,174900,6012300,4000,4000,4000,4000,0
20240513,174800,6012300,4000,4000,4000,4000,0
20240513,174700,6012300,4000,4000,4000,4000,0
20240513,174600,6012300,4000,4000,4000,4000,0
20240513,174500,6012300,4000,4000,4000,4000,0
20240513,174400,6012300,4000,4000,4000,4000,0
20240513,174300,6012300,4000,4000,4000,4000,0
20240513,174200,6012300,4000,4000,4000,4000,0
20240513,174100,6012300,4000,4000,4000,4000,0
20240513,174000,6012300,4000,4000,4000,4000,0
20240513,173900,6012300,4000,4000,4000,4000,0
20240513,173800,6012300,4000,4000,4000,4000,0
20240513,173700,6012300,4000,4000,4000,4000,0
20240513,173600,6012300,4000,4000,4000,4000,0
20240513,173500,6012300,4000,4000,4000,4000,0
20240513,173400,6012300,4000,4000,4000,4000,0
20240513,173300,6012300,4000,4000,4000,4000,0
20240513,173200,6012300,4000,4000,4000,4000,0
20240513,173100,6012300,4000,4000,4000,4000,801
20240513,173000,6012300,4000,4000,4000,4000,0
20240513,172900,6012300,4000,4000,4000,4000,0
20240513,172800,6012300,4000,4000,4000,4000,0
20240513,172700,6012300,4000,4000,4000,4000,0
20240513,172600,6012300,4000,4000,4000,4000,0
20240513,172500,6012300,4000,4000,4000,4000,0
20240513,172400,6012300,4000,4000,4000,4000,0
20240513,172300,6012300,4000,4000,4000,4000,0
20240513,172200,6012300,4000,4000,4000,4000,0
20240513,172100,6012300,4000,4000,4000,4000,0
20240513,172000,6012300,4000,4000,4000,4000,0
20240513,171900,6012300,4000,4000,4000,4000,0
20240513,171800,6012300,4000,4000,4000,4000,0
20240513,171700,6012300,4000,4000,4000,4000,0
20240513,171600,6012300,4000,4000,4000,4000,0
20240513,171500,6012300,4000,4000,4000,4000,0
20240513,171400,6012300,4000,4000,4000,4000,0
20240513,171300,6012300,4000,4000,4000,4000,0
20240513,171200,6012300,4000,4000,4000,4000,0
20240513,171100,6012300,4000,4000,4000,4000,0
20240513,171000,6012300,4000,4000,4000,4000,0
20240513,170900,6012300,4000,4000,4000,4000,0
20240513,170800,6012300,4000,4000,4000,4000,0
20240513,170700,6012300,4000,4000,4000,4000,0
20240513,170600,6012300,4000,4000,4000,4000,0
20240513,170500,6012300,4000,4000,4000,4000,0
20240513,170400,6012300,4000,4000,4000,4000,0
20240513,170300,6012300,4000,4000,4000,4000,0
20240513,170200,6012300,4000,4000,4000,4000,0
20240513,170100,6012300,4000,4000,4000,4000,801
20240513,170000,6012300,4000,4000,4000,4000,0
20240513,165900,6012300,4000,4000,4000,4000,0
20240513,165800,6012300,4000,4000,4000,4000,0
20240513,165700,6012300,4000,4000,4000,4000,0
20240513,165600,6012300,4000,4000,4000,4000,0
20240513,165500,6012300,4000,4000,4000,4000,0
20240513,165400,6012300,4000,4000,4000,4000,0
20240513,165300,6012300,4000,4000,4000,4000,0
20240513,165200,6012300,4000,4000,4000,4000,0
20240513,165100,6012300,4000,4000,4000,4000,0
20240513,165000,6012300,4000,4000,4000,4000,0
20240513,164900,6012300,4000,4000,4000,4000,0
20240513,164800,6012300,4000,4000,4000,4000,0
20240513,164700,6012300,4000,4000,4000,4000,0
20240513,164600,6012300,4000,4000,4000,4000,0
20240513,164500,6012300,4000,4000,4000,4000,0
20240513,164400,6012300,4000,4000,4000,4000,0
20240513,164300,6012300,4000,4000,4000,4000,0
20240513,164200,6012300,4000,4000,4000,4000,0
20240513,164100,6012300,4000,4000,4000,4000,0
20240513,164000,6012300,4000,4000,4000,4000,0
20240513,163900,6012300,4000,4000,4000,4000,0
20240513,163800,6012300,4000,4000,4000,4000,0
20240513,163700,6012300,4000,4000,4000,4000,0
20240513,163600,6012300,4000,4000,4000,4000,0
20240513,163500,6012300,4000,4000,4000,4000,0
20240513,163400,6012300,4000,4000,4000,4000,0
20240513,163300,6012300,4000,4000,4000,4000,0
20240513,163200,6012300,4000,4000,4000,4000,0
20240513,163100,6012300,4000,4000,4000,4000,801
20240513,163000,6012300,4000,4000,4000,4000,0
20240513,162900,6012300,4000,4000,4000,4000,0
20240513,162800,6012300,4000,4000,4000,4000,0
20240513,162700,6012300,4000,4000,4000,4000,0
20240513,162600,6012300,4000,4000,4000,4000,0
20240513,162500,6012300,4000,4000,4000,4000,0
20240513,162400,6012300,4000,4000,4000,4000,0
20240513,162300,6012300,4000,4000,4000,4000,0
20240513,162200,6012300,4000,4000,4000,4000,0
20240513,162100,6012300,4000,4000,4000,4000,0
20240513,162000,6012300,4000,4000,4000,4000,0
20240513,161900,6012300,4000,4000,4000,4000,0
20240513,161800,6012300,4000,4000,4000,4000,0
20240513,161700,6012300,4000,4000,4000,4000,0
20240513,161600,6012300,4000,4000,4000,4000,0
20240513,161500,6012300,4000,4000,4000,4000,0
20240513,161400,6012300,4000,4000,4000,4000,0
20240513,161300,6012300,4000,4000,4000,4000,0
20240513,161200,6012300,4000,4000,4000,4000,0
20240513,161100,6012300,4000,4000,4000,4000,0
20240513,161000,6012300,4000,4000,4000,4000,0
20240513,160900,6012300,4000,4000,4000,4000,0
20240513,160800,6012300,4000,4000,4000,4000,0
20240513,160700,6012300,4000,4000,4000,4000,0
20240513,160600,6012300,4000,4000,4000,4000,0
20240513,160500,6012300,4000,4000,4000,4000,0
20240513,160400,6012300,4000,4000,4000,4000,0
20240513,160300,6012300,4000,4000,4000,4000,0
20240513,160200,6012300,4000,4000,4000,4000,0
20240513,160100,6012300,4000,4000,4000,4000,801
20240513,160000,6012300,4000,4000,4000,4000,0
20240513,155900,6012300,4000,4000,4000,4000,0
20240513,155800,6012300,4000,4000,4000,4000,0
20240513,155700,6012300,4000,4000,4000,4000,0
20240513,155600,6012300,4000,4000,4000,4000,0
20240513,155500,6012300,4000,4000,4000,4000,0
20240513,155400,6012300,4000,4000,4000,4000,0
20240513,155300,6012300,4000,4000,4000,4000,0
20240513,155200,6012300,4000,4000,4000,4000,0
20240513,155100,6012300,4000,4000,4000,4000,0
20240513,155000,6012300,4000,4000,4000,4000,0
20240513,154900,6012300,4000,4000,4000,4000,0
20240513,154800,6012300,4000,4000,4000,4000,0
20240513,154700,6012300,4000,4000,4000,4000,0
20240513,154600,6012300,4000,4000,4000,4000,0
20240513,154500,6012300,4000,4000,4000,4000,0
20240513,154400,6012300,4000,4000,4000,4000,0
20240513,154300,6012300,4000,4000,4000,4000,0
20240513,154200,6012300,4000,4000,4000,4000,0
20240513,154100,6012300,4000,4000,4000,4000,0
20240513,154000,6012300,4000,4000,4000,4000,0
20240513,153900,6012300,4000,4000,4000,4000,0
20240513,153800,6012300,4000,4000,4000,4000,0
20240513,153700,6012300,4000,4000,4000,4000,0
20240513,153600,6012300,4000,4000,4000,4000,0
20240513,153500,6012300,4000,4000,4000,4000,0
20240513,153400,6012300,4000,4000,4000,4000,0
20240513,153300,6012300,4000,4000,4000,4000,0
20240513,153200,6012300,4000,4000,4000,4000,0
20240513,153100,6012300,4000,4000,4000,4000,801
20240513,153000,6012300,4000,4000,4000,4000,0
20240513,152900,6012300,4000,4000,4000,4000,0
20240513,152800,6012300,4000,4000,4000,4000,0
20240513,152700,6012300,4000,4000,4000,4000,0
20240513,152600,6012300,4000,4000,4000,4000,0
20240513,152500,6012300,4000,4000,4000,4000,0
20240513,152400,6012300,4000,4000,4000,4000,0
20240513,152300,6012300,4000,4000,4000,4000,0
20240513,152200,6012300,4000,4000,4000,4000,0
20240513,152100,6012300,4000,4000,4000,4000,0
20240513,152000,6012300,4000,4000,4000,4000,0
20240513,151900,6012300,4000,4000,4000,4000,0
20240513,151800,6012300,4000,4000,4000,4000,0
20240513,151700,6012300,4000,4000,4000,4000,0
20240513,151600,6012300,4000,4000,4000,4000,0
20240513,151500,6012300,4000,4000,4000,4000,0
20240513,151400,6012300,4000,4000,4000,4000,0
20240513,151300,6012300,4000,4000,4000,4000,801
20240513,151200,2808300,4000,4000,4000,4000,0
20240513,151100,2808300,4000,4000,4000,4000,0
20240513,151000,2808300,4000,4000,4000,4000,0
20240513,150900,2808300,4000,4000,4000,4000,0
20240513,150800,2808300,4000,4000,4000,4000,0
20240513,150700,2808300,4000,4000,4000,4000,0
20240513,150600,2808300,4000,4000,4000,4000,0
20240513,150500,2808300,4000,4000,4000,4000,0
20240513,150400,2808300,4000,4000,4000,4000,0
20240513,150300,2808300,4000,4000,4000,4000,0
20240513,150200,2808300,4000,4000,4000,4000,0
20240513,150100,2808300,4000,4000,4000,4000,0
20240513,150000,2808300,4000,4000,4000,4000,0
20240513,145900,2808300,4000,4000,4000,4000,0
20240513,145800,2808300,4000,4000,4000,4000,0
20240513,145700,2808300,4000,4000,4000,4000,0
20240513,145600,2808300,4000,4000,4000,4000,0
20240513,145500,2808300,4000,4000,4000,4000,0
20240513,145400,2808300,4000,4000,4000,4000,0
20240513,145300,2808300,4000,4000,4000,4000,0
20240513,145200,2808300,4000,4000,4000,4000,0
20240513,145100,2808300,4000,4000,4000,4000,0
20240513,145000,2808300,4000,4000,4000,4000,0
20240513,144900,2808300,4000,4000,4000,4000,0
20240513,144800,2808300,4000,4000,4000,4000,0
20240513,144700,2808300,4000,4000,4000,4000,0
20240513,144600,2808300,4000,4000,4000,4000,0
20240513,144500,2808300,4000,4000,4000,4000,0
20240513,144400,2808300,4000,4000,4000,4000,0
20240513,144300,2808300,4000,4000,4000,4000,0
20240513,144200,2808300,4000,4000,4000,4000,0
20240513,144100,2808300,4000,4000,4000,4000,0
20240513,144000,2808300,4000,4000,4000,4000,0
20240513,143900,2808300,4000,4000,4000,4000,0
20240513,143800,2808300,4000,4000,4000,4000,0
20240513,143700,2808300,4000,4000,4000,4000,0
20240513,143600,2808300,4000,4000,4000,4000,0
20240513,143500,2808300,4000,4000,4000,4000,0
20240513,143400,2808300,4000,4000,4000,4000,0
20240513,143300,2808300,4000,4000,4000,4000,0
20240513,143200,2808300,4000,4000,4000,4000,0
20240513,143100,2808300,4000,4000,4000,4000,0
20240513,143000,2808300,4000,4000,4000,4000,0
20240513,142900,2808300,4000,4000,4000,4000,0
20240513,142800,2808300,4000,4000,4000,4000,0
20240513,142700,2808300,4000,4000,4000,4000,0
20240513,142600,2808300,4000,4000,4000,4000,0
20240513,142500,2808300,4000,4000,4000,4000,0
20240513,142400,2808300,4000,4000,4000,4000,0
20240513,142300,2808300,4000,4000,4000,4000,0
20240513,142200,2808300,4000,4000,4000,4000,0
20240513,142100,2808300,4000,4000,4000,4000,0
20240513,142000,2808300,4000,4000,4000,4000,0
20240513,141900,2808300,4000,4000,4000,4000,0
20240513,141800,2808300,4000,4000,4000,4000,0
20240513,141700,2808300,4000,4000,4000,4000,0
20240513,141600,2808300,4000,4000,4000,4000,0
20240513,141500,2808300,4000,4000,4000,4000,0
20240513,141400,2808300,4000,4000,4000,4000,0
20240513,141300,2808300,4000,4000,4000,4000,0
20240513,141200,2808300,4000,4000,4000,4000,0
20240513,141100,2808300,4000,4000,4000,4000,0
20240513,141000,2808300,4000,4000,4000,4000,0
20240513,140900,2808300,4000,4000,4000,4000,0
20240513,140800,2808300,4000,4000,4000,4000,0
20240513,140700,2808300,4000,4000,4000,4000,0
20240513,140600,2808300,4000,4000,4000,4000,0
20240513,140500,2808300,4000,4000,4000,4000,0
20240513,140400,2808300,4000,4000,4000,4000,0
20240513,140300,2808300,4000,4000,4000,4000,0
20240513,140200,2808300,4000,4000,4000,4000,0
20240513,140100,2808300,4000,4000,4000,4000,0
20240513,140000,2808300,4000,4000,4000,4000,0
20240513,135900,2808300,4000,4000,4000,4000,0
20240513,135800,2808300,4000,4000,4000,4000,0
20240513,135700,2808300,4000,4000,4000,4000,0
20240513,135600,2808300,4000,4000,4000,4000,0
20240513,135500,2808300,4000,4000,4000,4000,0
20240513,135400,2808300,4000,4000,4000,4000,0
20240513,135300,2808300,4000,4000,4000,4000,0
20240513,135200,2808300,4000,4000,4000,4000,0
20240513,135100,2808300,4000,4000,4000,4000,0
20240513,135000,2808300,4000,4000,4000,4000,0
20240513,134900,2808300,4000,4000,4000,4000,0
20240513,134800,2808300,4000,4000,4000,4000,0
20240513,134700,2808300,4000,4000,4000,4000,0
20240513,134600,2808300,4000,4000,4000,4000,0
20240513,134500,2808300,4000,4000,4000,4000,0
20240513,134400,2808300,4000,4000,4000,4000,0
20240513,134300,2808300,4000,4000,4000,4000,0
20240513,134200,2808300,4000,4000,4000,4000,0
20240513,134100,2808300,4000,4000,4000,4000,0
20240513,134000,2808300,4000,4000,4000,4000,0
20240513,133900,2808300,4000,4000,4000,4000,0
20240513,133800,2808300,4000,4000,4000,4000,0
20240513,133700,2808300,4000,4000,4000,4000,0
20240513,133600,2808300,4000,4000,4000,4000,0
20240513,133500,2808300,4000,4000,4000,4000,0
20240513,133400,2808300,4000,4000,4000,4000,0
20240513,133300,2808300,4000,4000,4000,4000,0
20240513,133200,2808300,4000,4000,4000,4000,0
20240513,133100,2808300,4000,4000,4000,4000,0
20240513,133000,2808300,4000,4000,4000,4000,0
20240513,132900,2808300,4000,4000,4000,4000,0
20240513,132800,2808300,4000,4000,4000,4000,0
20240513,132700,2808300,4000,4000,4000,4000,0
20240513,132600,2808300,4000,4000,4000,4000,0
20240513,132500,2808300,4000,4000,4000,4000,0
20240513,132400,2808300,4000,4000,4000,4000,0
20240513,132300,2808300,4000,4000,4000,4000,0
20240513,132200,2808300,4000,4000,4000,4000,0
20240513,132100,2808300,4000,4000,4000,4000,0
20240513,132000,2808300,4000,4000,4000,4000,0
20240513,131900,2808300,4000,4000,4000,4000,0
20240513,131800,2808300,4000,4000,4000,4000,0
20240513,131700,2808300,4000,4000,4000,4000,0
20240513,131600,2808300,4000,4000,4000,4000,0
20240513,131500,2808300,4000,4000,4000,4000,0
20240513,131400,2808300,4000,4000,4000,4000,0
20240513,131300,2808300,4000,4000,4000,4000,0
20240513,131200,2808300,4000,4000,4000,4000,0
20240513,131100,2808300,4000,4000,4000,4000,0
20240513,131000,2808300,4000,4000,4000,4000,0
20240513,130900,2808300,4000,4000,4000,4000,1
20240513,130800,2804300,3900,3900,3900,3900,0
20240513,130700,2804300,3900,3900,3900,3900,0
20240513,130600,2804300,3900,3900,3900,3900,0
20240513,130500,2804300,3900,3900,3900,3900,0
20240513,130400,2804300,3900,3900,3900,3900,0
20240513,130300,2804300,3900,3900,3900,3900,0
20240513,130200,2804300,3900,3900,3900,3900,0
20240513,130100,2804300,3900,3900,3900,3900,0
20240513,130000,2804300,3900,3900,3900,3900,0
20240513,125900,2804300,3900,3900,3900,3900,0
20240513,125800,2804300,3900,3900,3900,3900,0
20240513,125700,2804300,3900,3900,3900,3900,0
20240513,125600,2804300,3900,3900,3900,3900,0
20240513,125500,2804300,3900,3900,3900,3900,0
20240513,125400,2804300,3900,3900,3900,3900,0
20240513,125300,2804300,3900,3900,3900,3900,0
20240513,125200,2804300,3900,3900,3900,3900,0
20240513,125100,2804300,3900,3900,3900,3900,0
20240513,125000,2804300,3900,3900,3900,3900,0
20240513,124900,2804300,3900,3900,3900,3900,0
20240513,124800,2804300,3900,3900,3900,3900,0
20240513,124700,2804300,3900,3900,3900,3900,0
20240513,124600,2804300,3900,3900,3900,3900,0
20240513,124500,2804300,3900,3900,3900,3900,0
20240513,124400,2804300,3900,3900,3900,3900,0
20240513,124300,2804300,3900,3900,3900,3900,0
20240513,124200,2804300,3900,3900,3900,3900,0
20240513,124100,2804300,3900,3900,3900,3900,0
20240513,124000,2804300,3900,3900,3900,3900,0
20240513,123900,2804300,3900,3900,3900,3900,0
20240513,123800,2804300,3900,3900,3900,3900,0
20240513,123700,2804300,3900,3900,3900,3900,0
20240513,123600,2804300,3900,3900,3900,3900,0
20240513,123500,2804300,3900,3900,3900,3900,0
20240513,123400,2804300,3900,3900,3900,3900,0
20240513,123300,2804300,3900,3900,3900,3900,0
20240513,123200,2804300,3900,3900,3900,3900,0
20240513,123100,2804300,3900,3900,3900,3900,0
20240513,123000,2804300,3900,3900,3900,3900,0
20240513,122900,2804300,3900,3900,3900,3900,0
20240513,122800,2804300,3900,3900,3900,3900,0
20240513,122700,2804300,3900,3900,3900,3900,0
20240513,122600,2804300,3900,3900,3900,3900,0
20240513,122500,2804300,3900,3900,3900,3900,0
20240513,122400,2804300,3900,4000,4000,3900,40
20240513,122300,2648200,3900,3900,3900,3900,412
20240513,122200,1041400,3890,3890,3890,3890,250
20240513,122100,68900,3900,3900,3900,3900,0
20240513,122000,68900,3900,3900,3900,3900,0
20240513,121900,68900,3900,3900,3900,3900,0
20240513,121800,68900,3900,3900,3900,3900,0
20240513,121700,68900,3900,3900,3900,3900,0
20240513,121600,68900,3900,3900,3900,3900,0
20240513,121500,68900,3900,3900,3900,3900,0
20240513,121400,68900,3900,3900,3900,3900,0
20240513,121300,68900,3900,3900,3900,3900,0
20240513,121200,68900,3900,3900,3900,3900,0
20240513,121100,68900,3900,3900,3900,3900,0
20240513,121000,68900,3900,3900,3900,3900,0
20240513,120900,68900,3900,3900,3900,3900,0
20240513,120800,68900,3900,3900,3900,3900,0
20240513,120700,68900,3900,3900,3900,3900,0
20240513,120600,68900,3900,3900,3900,3900,0
20240513,120500,68900,3900,3900,3900,3900,0
20240513,120400,68900,3900,3900,3900,3900,0
20240513,120300,68900,3900,3900,3900,3900,0
20240513,120200,68900,3900,3900,3900,3900,0
20240513,120100,68900,3900,3900,3900,3900,0
20240513,120000,68900,3900,3900,3900,3900,0
20240513,115900,68900,3900,3900,3900,3900,0
20240513,115800,68900,3900,3900,3900,3900,0
20240513,115700,68900,3900,3900,3900,3900,0
20240513,115600,68900,3900,3900,3900,3900,0
20240513,115500,68900,3900,3900,3900,3900,0
20240513,115400,68900,3900,3900,3900,3900,0
20240513,115300,68900,3900,3900,3900,3900,0
20240513,115200,68900,3900,3900,3900,3900,0
20240513,115100,68900,3900,3900,3900,3900,0
20240513,115000,68900,3900,3900,3900,3900,0
20240513,114900,68900,3900,3900,3900,3900,0
20240513,114800,68900,3900,3900,3900,3900,0
20240513,114700,68900,3900,3900,3900,3900,0
20240513,114600,68900,3900,3900,3900,3900,0
20240513,114500,68900,3900,3900,3900,3900,0
20240513,114400,68900,3900,3900,3900,3900,0
20240513,114300,68900,3900,3900,3900,3900,0
20240513,114200,68900,3900,3900,3900,3900,0
20240513,114100,68900,3900,3900,3900,3900,0
20240513,114000,68900,3900,3900,3900,3900,0
20240513,113900,68900,3900,3900,3900,3900,0
20240513,113800,68900,3900,3900,3900,3900,0
20240513,113700,68900,3900,3900,3900,3900,0
20240513,113600,68900,3900,3900,3900,3900,0
20240513,113500,68900,3900,3900,3900,3900,0
20240513,113400,68900,3900,3900,3900,3900,0
20240513,113300,68900,3900,3900,3900,3900,0
20240513,113200,68900,3900,3900,3900,3900,0
20240513,113100,68900,3900,3900,3900,3900,0
20240513,113000,68900,3900,3900,3900,3900,0
20240513,112900,68900,3900,3900,3900,3900,0
20240513,112800,68900,3900,3900,3900,3900,0
20240513,112700,68900,3900,3900,3900,3900,0
20240513,112600,68900,3900,3900,3900,3900,0
20240513,112500,68900,3900,3900,3900,3900,0
20240513,112400,68900,3900,3900,3900,3900,0
20240513,112300,68900,3900,3900,3900,3900,0
20240513,112200,68900,3900,3900,3900,3900,0
20240513,112100,68900,3900,3900,3900,3900,0
20240513,112000,68900,3900,3900,3900,3900,0
20240513,111900,68900,3900,3900,3900,3900,0
20240513,111800,68900,3900,3900,3900,3900,0
20240513,111700,68900,3900,3900,3900,3900,0
20240513,111600,68900,3900,3900,3900,3900,0
20240513,111500,68900,3900,3900,3900,3900,0
20240513,111400,68900,3900,3900,3900,3900,0
20240513,111300,68900,3900,3900,3900,3900,0
20240513,111200,68900,3900,3900,3900,3900,0
20240513,111100,68900,3900,3900,3900,3900,0
20240513,111000,68900,3900,3900,3900,3900,0
20240513,110900,68900,3900,3900,3900,3900,0
20240513,110800,68900,3900,3900,3900,3900,0
20240513,110700,68900,3900,3900,3900,3900,0
20240513,110600,68900,3900,3900,3900,3900,0
20240513,110500,68900,3900,3900,3900,3900,0
20240513,110400,68900,3900,3900,3900,3900,0
20240513,110300,68900,3900,3900,3900,3900,0
20240513,110200,68900,3900,3900,3900,3900,0
20240513,110100,68900,3900,3900,3900,3900,0
20240513,110000,68900,3900,3900,3900,3900,0
20240513,105900,68900,3900,3900,3900,3900,0
20240513,105800,68900,3900,3900,3900,3900,0
20240513,105700,68900,3900,3900,3900,3900,0
20240513,105600,68900,3900,3900,3900,3900,0
20240513,105500,68900,3900,3900,3900,3900,0
20240513,105400,68900,3900,3900,3900,3900,0
20240513,105300,68900,3900,3900,3900,3900,1
20240513,105200,65000,3700,3700,3700,3700,0
20240513,105100,65000,3700,3700,3700,3700,0
20240513,105000,65000,3700,3700,3700,3700,0
20240513,104900,65000,3700,3700,3700,3700,0
20240513,104800,65000,3700,3700,3700,3700,0
20240513,104700,65000,3700,3700,3700,3700,0
20240513,104600,65000,3700,3700,3700,3700,10
20240513,104500,28000,4000,4000,4000,4000,0
20240513,104400,28000,4000,4000,4000,4000,0
20240513,104300,28000,4000,4000,4000,4000,0
20240513,104200,28000,4000,4000,4000,4000,0
20240513,104100,28000,4000,4000,4000,4000,0
20240513,104000,28000,4000,4000,4000,4000,0
20240513,103900,28000,4000,4000,4000,4000,0
20240513,103800,28000,4000,4000,4000,4000,0
20240513,103700,28000,4000,4000,4000,4000,0
20240513,103600,28000,4000,4000,4000,4000,0
20240513,103500,28000,4000,4000,4000,4000,0
20240513,103400,28000,4000,4000,4000,4000,0
20240513,103300,28000,4000,4000,4000,4000,0
20240513,103200,28000,4000,4000,4000,4000,0
20240513,103100,28000,4000,4000,4000,4000,0
20240513,103000,28000,4000,4000,4000,4000,0
20240513,102900,28000,4000,4000,4000,4000,0
20240513,102800,28000,4000,4000,4000,4000,0
20240513,102700,28000,4000,4000,4000,4000,0
20240513,102600,28000,4000,4000,4000,4000,0
20240513,102500,28000,4000,4000,4000,4000,0
20240513,102400,28000,4000,4000,4000,4000,0
20240513,102300,28000,4000,4000,4000,4000,0
20240513,102200,28000,4000,4000,4000,4000,0
20240513,102100,28000,4000,4000,4000,4000,0
20240513,102000,28000,4000,4000,4000,4000,0
20240513,101900,28000,4000,4000,4000,4000,0
20240513,101800,28000,4000,4000,4000,4000,0
20240513,101700,28000,4000,4000,4000,4000,0
20240513,101600,28000,4000,4000,4000,4000,0
20240513,101500,28000,4000,4000,4000,4000,0
20240513,101400,28000,4000,4000,4000,4000,0
20240513,101300,28000,4000,4000,4000,4000,0
20240513,101200,28000,4000,4000,4000,4000,0
20240513,101100,28000,4000,4000,4000,4000,0
20240513,101000,28000,4000,4000,4000,4000,0
20240513,100900,28000,4000,4000,4000,4000,0
20240513,100800,28000,4000,4000,4000,4000,0
20240513,100700,28000,4000,4000,4000,4000,0
20240513,100600,28000,4000,4000,4000,4000,0
20240513,100500,28000,4000,4000,4000,4000,0
20240513,100400,28000,4000,4000,4000,4000,0
20240513,100300,28000,4000,4000,4000,4000,0
20240513,100200,28000,4000,4000,4000,4000,0
20240513,100100,28000,4000,4000,4000,4000,0
20240513,100000,28000,4000,4000,4000,4000,0
20240513,095900,28000,4000,4000,4000,4000,0
20240513,095800,28000,4000,4000,4000,4000,0
20240513,095700,28000,4000,4000,4000,4000,0
20240513,095600,28000,4000,4000,4000,4000,0
20240513,095500,28000,4000,4000,4000,4000,0
20240513,095400,28000,4000,4000,4000,4000,0
20240513,095300,28000,4000,4000,4000,4000,0
20240513,095200,28000,4000,4000,4000,4000,0
20240513,095100,28000,4000,4000,4000,4000,0
20240513,095000,28000,4000,4000,4000,4000,0
20240513,094900,28000,4000,4000,4000,4000,0
20240513,094800,28000,4000,4000,4000,4000,0
20240513,094700,28000,4000,4000,4000,4000,0
20240513,094600,28000,4000,4000,4000,4000,0
20240513,094500,28000,4000,4000,4000,4000,0
20240513,094400,28000,4000,4000,4000,4000,0
20240513,094300,28000,4000,4000,4000,4000,0
20240513,094200,28000,4000,4000,4000,4000,0
20240513,094100,28000,4000,4000,4000,4000,0
20240513,094000,28000,4000,4000,4000,4000,0
20240513,093900,28000,4000,4000,4000,4000,0
20240513,093800,28000,4000,4000,4000,4000,0
20240513,093700,28000,4000,4000,4000,4000,0
20240513,093600,28000,4000,4000,4000,4000,0
20240513,093500,28000,4000,4000,4000,4000,0
20240513,093400,28000,4000,4000,4000,4000,0
20240513,093300,28000,4000,4000,4000,4000,0
20240513,093200,28000,4000,4000,4000,4000,0
20240513,093100,28000,4000,4000,4000,4000,0
20240513,093000,28000,4000,4000,4000,4000,0
20240513,092900,28000,4000,4000,4000,4000,0
20240513,092800,28000,4000,4000,4000,4000,0
20240513,092700,28000,4000,4000,4000,4000,0
20240513,092600,28000,4000,4000,4000,4000,0
20240513,092500,28000,4000,4000,4000,4000,0
20240513,092400,28000,4000,4000,4000,4000,0
20240513,092300,28000,4000,4000,4000,4000,0
20240513,092200,28000,4000,4000,4000,4000,0
20240513,092100,28000,4000,4000,4000,4000,0
20240513,092000,28000,4000,4000,4000,4000,0
20240513,091900,28000,4000,4000,4000,4000,0
20240513,091800,28000,4000,4000,4000,4000,0
20240513,091700,28000,4000,4000,4000,4000,0
20240513,091600,28000,4000,4000,4000,4000,0
20240513,091500,28000,4000,4000,4000,4000,0
20240513,091400,28000,4000,4000,4000,4000,0
20240513,091300,28000,4000,4000,4000,4000,0
20240513,091200,28000,4000,4000,4000,4000,0
20240513,091100,28000,4000,4000,4000,4000,0
20240513,091000,28000,4000,4000,4000,4000,0
20240513,090900,28000,4000,4000,4000,4000,0
20240513,090800,28000,4000,4000,4000,4000,0
20240513,090700,28000,4000,4000,4000,4000,6
20240513,090600,4000,4000,4000,4000,4000,0
20240513,090500,4000,4000,4000,4000,4000,0
20240513,090400,4000,4000,4000,4000,4000,0
20240513,090300,4000,4000,4000,4000,4000,0
20240513,090200,4000,4000,4000,4000,4000,0
20240513,090100,4000,4000,4000,4000,4000,0
20240513,090000,4000,4000,4000,4000,4000,1