KissMeData/222110/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,203900,9499440,5900,5900,5900,5900,43
20240513,203800,9499440,5900,5900,5900,5900,0
20240513,203700,9499440,5900,5900,5900,5900,0
20240513,203600,9499440,5900,5900,5900,5900,0
20240513,203500,9499440,5900,5900,5900,5900,0
20240513,203400,9499440,5900,5900,5900,5900,0
20240513,203300,9499440,5900,5900,5900,5900,0
20240513,203200,9499440,5900,5900,5900,5900,0
20240513,203100,9499440,5900,5900,5900,5900,0
20240513,203000,9499440,5900,5900,5900,5900,0
20240513,202900,9499440,5900,5900,5900,5900,0
20240513,202800,9499440,5900,5900,5900,5900,0
20240513,202700,9499440,5900,5900,5900,5900,0
20240513,202600,9499440,5900,5900,5900,5900,0
20240513,202500,9499440,5900,5900,5900,5900,0
20240513,202400,9499440,5900,5900,5900,5900,0
20240513,202300,9499440,5900,5900,5900,5900,0
20240513,202200,9499440,5900,5900,5900,5900,0
20240513,202100,9499440,5900,5900,5900,5900,0
20240513,202000,9499440,5900,5900,5900,5900,0
20240513,201900,9499440,5900,5900,5900,5900,0
20240513,201800,9499440,5900,5900,5900,5900,0
20240513,201700,9499440,5900,5900,5900,5900,0
20240513,201600,9499440,5900,5900,5900,5900,0
20240513,201500,9499440,5900,5900,5900,5900,0
20240513,201400,9499440,5900,5900,5900,5900,0
20240513,201300,9499440,5900,5900,5900,5900,0
20240513,201200,9499440,5900,5900,5900,5900,0
20240513,201100,9499440,5900,5900,5900,5900,0
20240513,201000,9499440,5900,5900,5900,5900,0
20240513,200900,9499440,5900,5900,5900,5900,43
20240513,200800,9499440,5900,5900,5900,5900,0
20240513,200700,9499440,5900,5900,5900,5900,0
20240513,200600,9499440,5900,5900,5900,5900,0
20240513,200500,9499440,5900,5900,5900,5900,0
20240513,200400,9499440,5900,5900,5900,5900,0
20240513,200300,9499440,5900,5900,5900,5900,0
20240513,200200,9499440,5900,5900,5900,5900,0
20240513,200100,9499440,5900,5900,5900,5900,0
20240513,200000,9499440,5900,5900,5900,5900,0
20240513,195900,9499440,5900,5900,5900,5900,0
20240513,195800,9499440,5900,5900,5900,5900,0
20240513,195700,9499440,5900,5900,5900,5900,0
20240513,195600,9499440,5900,5900,5900,5900,0
20240513,195500,9499440,5900,5900,5900,5900,0
20240513,195400,9499440,5900,5900,5900,5900,0
20240513,195300,9499440,5900,5900,5900,5900,0
20240513,195200,9499440,5900,5900,5900,5900,0
20240513,195100,9499440,5900,5900,5900,5900,0
20240513,195000,9499440,5900,5900,5900,5900,0
20240513,194900,9499440,5900,5900,5900,5900,0
20240513,194800,9499440,5900,5900,5900,5900,0
20240513,194700,9499440,5900,5900,5900,5900,0
20240513,194600,9499440,5900,5900,5900,5900,0
20240513,194500,9499440,5900,5900,5900,5900,0
20240513,194400,9499440,5900,5900,5900,5900,0
20240513,194300,9499440,5900,5900,5900,5900,0
20240513,194200,9499440,5900,5900,5900,5900,0
20240513,194100,9499440,5900,5900,5900,5900,0
20240513,194000,9499440,5900,5900,5900,5900,0
20240513,193900,9499440,5900,5900,5900,5900,43
20240513,193800,9499440,5900,5900,5900,5900,0
20240513,193700,9499440,5900,5900,5900,5900,0
20240513,193600,9499440,5900,5900,5900,5900,0
20240513,193500,9499440,5900,5900,5900,5900,0
20240513,193400,9499440,5900,5900,5900,5900,0
20240513,193300,9499440,5900,5900,5900,5900,0
20240513,193200,9499440,5900,5900,5900,5900,0
20240513,193100,9499440,5900,5900,5900,5900,0
20240513,193000,9499440,5900,5900,5900,5900,0
20240513,192900,9499440,5900,5900,5900,5900,0
20240513,192800,9499440,5900,5900,5900,5900,0
20240513,192700,9499440,5900,5900,5900,5900,0
20240513,192600,9499440,5900,5900,5900,5900,0
20240513,192500,9499440,5900,5900,5900,5900,0
20240513,192400,9499440,5900,5900,5900,5900,0
20240513,192300,9499440,5900,5900,5900,5900,0
20240513,192200,9499440,5900,5900,5900,5900,0
20240513,192100,9499440,5900,5900,5900,5900,0
20240513,192000,9499440,5900,5900,5900,5900,0
20240513,191900,9499440,5900,5900,5900,5900,0
20240513,191800,9499440,5900,5900,5900,5900,0
20240513,191700,9499440,5900,5900,5900,5900,0
20240513,191600,9499440,5900,5900,5900,5900,0
20240513,191500,9499440,5900,5900,5900,5900,0
20240513,191400,9499440,5900,5900,5900,5900,0
20240513,191300,9499440,5900,5900,5900,5900,0
20240513,191200,9499440,5900,5900,5900,5900,0
20240513,191100,9499440,5900,5900,5900,5900,0
20240513,191000,9499440,5900,5900,5900,5900,0
20240513,190900,9499440,5900,5900,5900,5900,43
20240513,190800,9499440,5900,5900,5900,5900,0
20240513,190700,9499440,5900,5900,5900,5900,0
20240513,190600,9499440,5900,5900,5900,5900,0
20240513,190500,9499440,5900,5900,5900,5900,0
20240513,190400,9499440,5900,5900,5900,5900,0
20240513,190300,9499440,5900,5900,5900,5900,0
20240513,190200,9499440,5900,5900,5900,5900,0
20240513,190100,9499440,5900,5900,5900,5900,0
20240513,190000,9499440,5900,5900,5900,5900,0
20240513,185900,9499440,5900,5900,5900,5900,0
20240513,185800,9499440,5900,5900,5900,5900,0
20240513,185700,9499440,5900,5900,5900,5900,0
20240513,185600,9499440,5900,5900,5900,5900,0
20240513,185500,9499440,5900,5900,5900,5900,0
20240513,185400,9499440,5900,5900,5900,5900,0
20240513,185300,9499440,5900,5900,5900,5900,0
20240513,185200,9499440,5900,5900,5900,5900,0
20240513,185100,9499440,5900,5900,5900,5900,0
20240513,185000,9499440,5900,5900,5900,5900,0
20240513,184900,9499440,5900,5900,5900,5900,0
20240513,184800,9499440,5900,5900,5900,5900,0
20240513,184700,9499440,5900,5900,5900,5900,0
20240513,184600,9499440,5900,5900,5900,5900,0
20240513,184500,9499440,5900,5900,5900,5900,0
20240513,184400,9499440,5900,5900,5900,5900,0
20240513,184300,9499440,5900,5900,5900,5900,0
20240513,184200,9499440,5900,5900,5900,5900,0
20240513,184100,9499440,5900,5900,5900,5900,0
20240513,184000,9499440,5900,5900,5900,5900,0
20240513,183900,9499440,5900,5900,5900,5900,43
20240513,183800,9499440,5900,5900,5900,5900,0
20240513,183700,9499440,5900,5900,5900,5900,0
20240513,183600,9499440,5900,5900,5900,5900,0
20240513,183500,9499440,5900,5900,5900,5900,0
20240513,183400,9499440,5900,5900,5900,5900,0
20240513,183300,9499440,5900,5900,5900,5900,0
20240513,183200,9499440,5900,5900,5900,5900,0
20240513,183100,9499440,5900,5900,5900,5900,0
20240513,183000,9499440,5900,5900,5900,5900,0
20240513,182900,9499440,5900,5900,5900,5900,0
20240513,182800,9499440,5900,5900,5900,5900,0
20240513,182700,9499440,5900,5900,5900,5900,0
20240513,182600,9499440,5900,5900,5900,5900,0
20240513,182500,9499440,5900,5900,5900,5900,0
20240513,182400,9499440,5900,5900,5900,5900,0
20240513,182300,9499440,5900,5900,5900,5900,0
20240513,182200,9499440,5900,5900,5900,5900,0
20240513,182100,9499440,5900,5900,5900,5900,0
20240513,182000,9499440,5900,5900,5900,5900,0
20240513,181900,9499440,5900,5900,5900,5900,0
20240513,181800,9499440,5900,5900,5900,5900,0
20240513,181700,9499440,5900,5900,5900,5900,0
20240513,181600,9499440,5900,5900,5900,5900,0
20240513,181500,9499440,5900,5900,5900,5900,0
20240513,181400,9499440,5900,5900,5900,5900,0
20240513,181300,9499440,5900,5900,5900,5900,0
20240513,181200,9499440,5900,5900,5900,5900,0
20240513,181100,9499440,5900,5900,5900,5900,0
20240513,181000,9499440,5900,5900,5900,5900,0
20240513,180900,9499440,5900,5900,5900,5900,43
20240513,180800,9499440,5900,5900,5900,5900,0
20240513,180700,9499440,5900,5900,5900,5900,0
20240513,180600,9499440,5900,5900,5900,5900,0
20240513,180500,9499440,5900,5900,5900,5900,0
20240513,180400,9499440,5900,5900,5900,5900,0
20240513,180300,9499440,5900,5900,5900,5900,0
20240513,180200,9499440,5900,5900,5900,5900,0
20240513,180100,9499440,5900,5900,5900,5900,0
20240513,180000,9499440,5900,5900,5900,5900,0
20240513,175900,9499440,5900,5900,5900,5900,0
20240513,175800,9499440,5900,5900,5900,5900,0
20240513,175700,9499440,5900,5900,5900,5900,0
20240513,175600,9499440,5900,5900,5900,5900,0
20240513,175500,9499440,5900,5900,5900,5900,0
20240513,175400,9499440,5900,5900,5900,5900,0
20240513,175300,9499440,5900,5900,5900,5900,0
20240513,175200,9499440,5900,5900,5900,5900,0
20240513,175100,9499440,5900,5900,5900,5900,0
20240513,175000,9499440,5900,5900,5900,5900,0
20240513,174900,9499440,5900,5900,5900,5900,0
20240513,174800,9499440,5900,5900,5900,5900,0
20240513,174700,9499440,5900,5900,5900,5900,0
20240513,174600,9499440,5900,5900,5900,5900,0
20240513,174500,9499440,5900,5900,5900,5900,0
20240513,174400,9499440,5900,5900,5900,5900,0
20240513,174300,9499440,5900,5900,5900,5900,0
20240513,174200,9499440,5900,5900,5900,5900,0
20240513,174100,9499440,5900,5900,5900,5900,0
20240513,174000,9499440,5900,5900,5900,5900,0
20240513,173900,9499440,5900,5900,5900,5900,43
20240513,173800,9499440,5900,5900,5900,5900,0
20240513,173700,9499440,5900,5900,5900,5900,0
20240513,173600,9499440,5900,5900,5900,5900,0
20240513,173500,9499440,5900,5900,5900,5900,0
20240513,173400,9499440,5900,5900,5900,5900,0
20240513,173300,9499440,5900,5900,5900,5900,0
20240513,173200,9499440,5900,5900,5900,5900,0
20240513,173100,9499440,5900,5900,5900,5900,0
20240513,173000,9499440,5900,5900,5900,5900,0
20240513,172900,9499440,5900,5900,5900,5900,0
20240513,172800,9499440,5900,5900,5900,5900,0
20240513,172700,9499440,5900,5900,5900,5900,0
20240513,172600,9499440,5900,5900,5900,5900,0
20240513,172500,9499440,5900,5900,5900,5900,0
20240513,172400,9499440,5900,5900,5900,5900,0
20240513,172300,9499440,5900,5900,5900,5900,0
20240513,172200,9499440,5900,5900,5900,5900,0
20240513,172100,9499440,5900,5900,5900,5900,0
20240513,172000,9499440,5900,5900,5900,5900,0
20240513,171900,9499440,5900,5900,5900,5900,0
20240513,171800,9499440,5900,5900,5900,5900,0
20240513,171700,9499440,5900,5900,5900,5900,0
20240513,171600,9499440,5900,5900,5900,5900,0
20240513,171500,9499440,5900,5900,5900,5900,0
20240513,171400,9499440,5900,5900,5900,5900,0
20240513,171300,9499440,5900,5900,5900,5900,0
20240513,171200,9499440,5900,5900,5900,5900,0
20240513,171100,9499440,5900,5900,5900,5900,0
20240513,171000,9499440,5900,5900,5900,5900,0
20240513,170900,9499440,5900,5900,5900,5900,43
20240513,170800,9499440,5900,5900,5900,5900,0
20240513,170700,9499440,5900,5900,5900,5900,0
20240513,170600,9499440,5900,5900,5900,5900,0
20240513,170500,9499440,5900,5900,5900,5900,0
20240513,170400,9499440,5900,5900,5900,5900,0
20240513,170300,9499440,5900,5900,5900,5900,0
20240513,170200,9499440,5900,5900,5900,5900,0
20240513,170100,9499440,5900,5900,5900,5900,0
20240513,170000,9499440,5900,5900,5900,5900,0
20240513,165900,9499440,5900,5900,5900,5900,0
20240513,165800,9499440,5900,5900,5900,5900,0
20240513,165700,9499440,5900,5900,5900,5900,0
20240513,165600,9499440,5900,5900,5900,5900,0
20240513,165500,9499440,5900,5900,5900,5900,0
20240513,165400,9499440,5900,5900,5900,5900,0
20240513,165300,9499440,5900,5900,5900,5900,0
20240513,165200,9499440,5900,5900,5900,5900,0
20240513,165100,9499440,5900,5900,5900,5900,0
20240513,165000,9499440,5900,5900,5900,5900,0
20240513,164900,9499440,5900,5900,5900,5900,0
20240513,164800,9499440,5900,5900,5900,5900,0
20240513,164700,9499440,5900,5900,5900,5900,0
20240513,164600,9499440,5900,5900,5900,5900,0
20240513,164500,9499440,5900,5900,5900,5900,0
20240513,164400,9499440,5900,5900,5900,5900,0
20240513,164300,9499440,5900,5900,5900,5900,0
20240513,164200,9499440,5900,5900,5900,5900,0
20240513,164100,9499440,5900,5900,5900,5900,0
20240513,164000,9499440,5900,5900,5900,5900,0
20240513,163900,9499440,5900,5900,5900,5900,43
20240513,163800,9499440,5900,5900,5900,5900,0
20240513,163700,9499440,5900,5900,5900,5900,0
20240513,163600,9499440,5900,5900,5900,5900,0
20240513,163500,9499440,5900,5900,5900,5900,0
20240513,163400,9499440,5900,5900,5900,5900,0
20240513,163300,9499440,5900,5900,5900,5900,0
20240513,163200,9499440,5900,5900,5900,5900,0
20240513,163100,9499440,5900,5900,5900,5900,0
20240513,163000,9499440,5900,5900,5900,5900,0
20240513,162900,9499440,5900,5900,5900,5900,0
20240513,162800,9499440,5900,5900,5900,5900,0
20240513,162700,9499440,5900,5900,5900,5900,0
20240513,162600,9499440,5900,5900,5900,5900,0
20240513,162500,9499440,5900,5900,5900,5900,0
20240513,162400,9499440,5900,5900,5900,5900,0
20240513,162300,9499440,5900,5900,5900,5900,0
20240513,162200,9499440,5900,5900,5900,5900,0
20240513,162100,9499440,5900,5900,5900,5900,0
20240513,162000,9499440,5900,5900,5900,5900,0
20240513,161900,9499440,5900,5900,5900,5900,0
20240513,161800,9499440,5900,5900,5900,5900,0
20240513,161700,9499440,5900,5900,5900,5900,0
20240513,161600,9499440,5900,5900,5900,5900,0
20240513,161500,9499440,5900,5900,5900,5900,0
20240513,161400,9499440,5900,5900,5900,5900,0
20240513,161300,9499440,5900,5900,5900,5900,0
20240513,161200,9499440,5900,5900,5900,5900,0
20240513,161100,9499440,5900,5900,5900,5900,0
20240513,161000,9499440,5900,5900,5900,5900,0
20240513,160900,9499440,5900,5900,5900,5900,43
20240513,160800,9499440,5900,5900,5900,5900,0
20240513,160700,9499440,5900,5900,5900,5900,0
20240513,160600,9499440,5900,5900,5900,5900,0
20240513,160500,9499440,5900,5900,5900,5900,0
20240513,160400,9499440,5900,5900,5900,5900,0
20240513,160300,9499440,5900,5900,5900,5900,0
20240513,160200,9499440,5900,5900,5900,5900,0
20240513,160100,9499440,5900,5900,5900,5900,0
20240513,160000,9499440,5900,5900,5900,5900,0
20240513,155900,9499440,5900,5900,5900,5900,0
20240513,155800,9499440,5900,5900,5900,5900,0
20240513,155700,9499440,5900,5900,5900,5900,0
20240513,155600,9499440,5900,5900,5900,5900,0
20240513,155500,9499440,5900,5900,5900,5900,0
20240513,155400,9499440,5900,5900,5900,5900,0
20240513,155300,9499440,5900,5900,5900,5900,0
20240513,155200,9499440,5900,5900,5900,5900,0
20240513,155100,9499440,5900,5900,5900,5900,0
20240513,155000,9499440,5900,5900,5900,5900,0
20240513,154900,9499440,5900,5900,5900,5900,0
20240513,154800,9499440,5900,5900,5900,5900,0
20240513,154700,9499440,5900,5900,5900,5900,0
20240513,154600,9499440,5900,5900,5900,5900,0
20240513,154500,9499440,5900,5900,5900,5900,0
20240513,154400,9499440,5900,5900,5900,5900,0
20240513,154300,9499440,5900,5900,5900,5900,0
20240513,154200,9499440,5900,5900,5900,5900,0
20240513,154100,9499440,5900,5900,5900,5900,0
20240513,154000,9499440,5900,5900,5900,5900,0
20240513,153900,9499440,5900,5900,5900,5900,43
20240513,153800,9499440,5900,5900,5900,5900,0
20240513,153700,9499440,5900,5900,5900,5900,0
20240513,153600,9499440,5900,5900,5900,5900,0
20240513,153500,9499440,5900,5900,5900,5900,0
20240513,153400,9499440,5900,5900,5900,5900,0
20240513,153300,9499440,5900,5900,5900,5900,0
20240513,153200,9499440,5900,5900,5900,5900,0
20240513,153100,9499440,5900,5900,5900,5900,0
20240513,153000,9499440,5900,5900,5900,5900,43
20240513,152900,9245740,5890,5890,5890,5890,0
20240513,152800,9245740,5890,5890,5890,5890,0
20240513,152700,9245740,5890,5890,5890,5890,0
20240513,152600,9245740,5890,5890,5890,5890,0
20240513,152500,9245740,5890,5890,5890,5890,0
20240513,152400,9245740,5890,5890,5890,5890,0
20240513,152300,9245740,5890,5890,5890,5890,0
20240513,152200,9245740,5890,5890,5890,5890,0
20240513,152100,9245740,5890,5890,5890,5890,0
20240513,152000,9245740,5890,5890,5890,5890,0
20240513,151900,9245740,5890,5890,5890,5890,0
20240513,151800,9245740,5890,5890,5890,5890,0
20240513,151700,9245740,5890,5890,5890,5890,0
20240513,151600,9245740,5890,5890,5890,5890,2
20240513,151500,9233960,5890,5890,5890,5890,0
20240513,151400,9233960,5890,5890,5890,5890,0
20240513,151300,9233960,5890,5890,5890,5890,0
20240513,151200,9233960,5890,5890,5890,5890,0
20240513,151100,9233960,5890,5890,5890,5890,0
20240513,151000,9233960,5890,5890,5890,5890,0
20240513,150900,9233960,5890,5890,5890,5890,0
20240513,150800,9233960,5890,5890,5890,5890,0
20240513,150700,9233960,5890,5890,5890,5890,0
20240513,150600,9233960,5890,5890,5890,5890,0
20240513,150500,9233960,5890,5890,5890,5890,0
20240513,150400,9233960,5890,5890,5890,5890,0
20240513,150300,9233960,5890,5890,5890,5890,0
20240513,150200,9233960,5890,5890,5890,5890,0
20240513,150100,9233960,5890,5890,5890,5890,0
20240513,150000,9233960,5890,5890,5890,5890,0
20240513,145900,9233960,5890,5890,5890,5890,0
20240513,145800,9233960,5890,5890,5890,5890,0
20240513,145700,9233960,5890,5890,5890,5890,0
20240513,145600,9233960,5890,5890,5890,5890,0
20240513,145500,9233960,5890,5890,5890,5890,0
20240513,145400,9233960,5890,5890,5890,5890,0
20240513,145300,9233960,5890,5890,5890,5890,0
20240513,145200,9233960,5890,5890,5890,5890,0
20240513,145100,9233960,5890,5890,5890,5890,0
20240513,145000,9233960,5890,5890,5890,5890,0
20240513,144900,9233960,5890,5890,5890,5890,0
20240513,144800,9233960,5890,5890,5890,5890,0
20240513,144700,9233960,5890,5890,5890,5890,0
20240513,144600,9233960,5890,5890,5890,5890,0
20240513,144500,9233960,5890,5890,5890,5890,0
20240513,144400,9233960,5890,5890,5890,5890,0
20240513,144300,9233960,5890,5890,5890,5890,0
20240513,144200,9233960,5890,5890,5890,5890,0
20240513,144100,9233960,5890,5890,5890,5890,0
20240513,144000,9233960,5890,5890,5890,5890,0
20240513,143900,9233960,5890,5890,5890,5890,0
20240513,143800,9233960,5890,5890,5890,5890,0
20240513,143700,9233960,5890,5890,5890,5890,0
20240513,143600,9233960,5890,5890,5890,5890,0
20240513,143500,9233960,5890,5890,5890,5890,0
20240513,143400,9233960,5890,5890,5890,5890,0
20240513,143300,9233960,5890,5890,5890,5890,0
20240513,143200,9233960,5890,5890,5890,5890,0
20240513,143100,9233960,5890,5890,5890,5890,0
20240513,143000,9233960,5890,5890,5890,5890,0
20240513,142900,9233960,5890,5890,5890,5890,0
20240513,142800,9233960,5890,5890,5890,5890,0
20240513,142700,9233960,5890,5890,5890,5890,0
20240513,142600,9233960,5890,5890,5890,5890,0
20240513,142500,9233960,5890,5890,5890,5890,0
20240513,142400,9233960,5890,5890,5890,5890,0
20240513,142300,9233960,5890,5890,5890,5890,0
20240513,142200,9233960,5890,5890,5890,5890,0
20240513,142100,9233960,5890,5890,5890,5890,0
20240513,142000,9233960,5890,5890,5890,5890,0
20240513,141900,9233960,5890,5890,5890,5890,0
20240513,141800,9233960,5890,5890,5890,5890,0
20240513,141700,9233960,5890,5890,5890,5890,0
20240513,141600,9233960,5890,5890,5890,5890,0
20240513,141500,9233960,5890,5890,5890,5890,0
20240513,141400,9233960,5890,5890,5890,5890,0
20240513,141300,9233960,5890,5890,5890,5890,0
20240513,141200,9233960,5890,5890,5890,5890,0
20240513,141100,9233960,5890,5890,5890,5890,0
20240513,141000,9233960,5890,5890,5890,5890,1
20240513,140900,9228070,5890,5890,5890,5890,0
20240513,140800,9228070,5890,5890,5890,5890,0
20240513,140700,9228070,5890,5890,5890,5890,0
20240513,140600,9228070,5890,5890,5890,5890,0
20240513,140500,9228070,5890,5890,5890,5890,0
20240513,140400,9228070,5890,5890,5890,5890,0
20240513,140300,9228070,5890,5890,5890,5890,0
20240513,140200,9228070,5890,5890,5890,5890,0
20240513,140100,9228070,5890,5890,5890,5890,0
20240513,140000,9228070,5890,5890,5890,5890,0
20240513,135900,9228070,5890,5890,5890,5890,0
20240513,135800,9228070,5890,5890,5890,5890,0
20240513,135700,9228070,5890,5890,5890,5890,0
20240513,135600,9228070,5890,5890,5890,5890,0
20240513,135500,9228070,5890,5890,5890,5890,0
20240513,135400,9228070,5890,5890,5890,5890,0
20240513,135300,9228070,5890,5890,5890,5890,0
20240513,135200,9228070,5890,5890,5890,5890,10
20240513,135100,9169170,5900,5900,5900,5900,0
20240513,135000,9169170,5900,5900,5900,5900,0
20240513,134900,9169170,5900,5900,5900,5900,0
20240513,134800,9169170,5900,5900,5900,5900,0
20240513,134700,9169170,5900,5900,5900,5900,0
20240513,134600,9169170,5900,5900,5900,5900,0
20240513,134500,9169170,5900,5900,5900,5900,0
20240513,134400,9169170,5900,5900,5900,5900,0
20240513,134300,9169170,5900,5900,5900,5900,0
20240513,134200,9169170,5900,5900,5900,5900,0
20240513,134100,9169170,5900,5900,5900,5900,0
20240513,134000,9169170,5900,5900,5900,5900,0
20240513,133900,9169170,5900,5900,5900,5900,0
20240513,133800,9169170,5900,5900,5900,5900,0
20240513,133700,9169170,5900,5900,5900,5900,0
20240513,133600,9169170,5900,5900,5900,5900,0
20240513,133500,9169170,5900,5900,5900,5900,0
20240513,133400,9169170,5900,5900,5900,5900,0
20240513,133300,9169170,5900,5900,5900,5900,0
20240513,133200,9169170,5900,5900,5900,5900,0
20240513,133100,9169170,5900,5900,5900,5900,0
20240513,133000,9169170,5900,5900,5900,5900,0
20240513,132900,9169170,5900,5900,5900,5900,0
20240513,132800,9169170,5900,5900,5900,5900,0
20240513,132700,9169170,5900,5900,5900,5900,0
20240513,132600,9169170,5900,5900,5900,5900,0
20240513,132500,9169170,5900,5880,5900,5870,4
20240513,132400,9145640,5900,5900,5900,5900,0
20240513,132300,9145640,5900,5900,5900,5900,0
20240513,132200,9145640,5900,5900,5900,5900,0
20240513,132100,9145640,5900,5900,5900,5900,0
20240513,132000,9145640,5900,5900,5900,5900,0
20240513,131900,9145640,5900,5900,5900,5900,0
20240513,131800,9145640,5900,5900,5900,5900,0
20240513,131700,9145640,5900,5900,5900,5900,0
20240513,131600,9145640,5900,5900,5900,5900,0
20240513,131500,9145640,5900,5900,5900,5900,0
20240513,131400,9145640,5900,5900,5900,5900,0
20240513,131300,9145640,5900,5900,5900,5900,0
20240513,131200,9145640,5900,5900,5900,5900,0
20240513,131100,9145640,5900,5900,5900,5900,0
20240513,131000,9145640,5900,5900,5900,5900,0
20240513,130900,9145640,5900,5870,5900,5850,552
20240513,130800,5915400,5890,5890,5890,5890,33
20240513,130700,5721030,5890,5890,5890,5890,0
20240513,130600,5721030,5890,5890,5890,5890,0
20240513,130500,5721030,5890,5890,5890,5890,0
20240513,130400,5721030,5890,5890,5890,5890,0
20240513,130300,5721030,5890,5890,5890,5890,0
20240513,130200,5721030,5890,5890,5890,5890,0
20240513,130100,5721030,5890,5890,5890,5890,0
20240513,130000,5721030,5890,5890,5890,5890,0
20240513,125900,5721030,5890,5890,5890,5890,0
20240513,125800,5721030,5890,5890,5890,5890,0
20240513,125700,5721030,5890,5890,5890,5890,0
20240513,125600,5721030,5890,5890,5890,5890,0
20240513,125500,5721030,5890,5890,5890,5890,0
20240513,125400,5721030,5890,5890,5890,5890,0
20240513,125300,5721030,5890,5890,5890,5890,0
20240513,125200,5721030,5890,5890,5890,5890,0
20240513,125100,5721030,5890,5890,5890,5890,0
20240513,125000,5721030,5890,5890,5890,5890,0
20240513,124900,5721030,5890,5890,5890,5890,0
20240513,124800,5721030,5890,5890,5890,5890,0
20240513,124700,5721030,5890,5890,5890,5890,0
20240513,124600,5721030,5890,5890,5890,5890,0
20240513,124500,5721030,5890,5890,5890,5890,0
20240513,124400,5721030,5890,5890,5890,5890,0
20240513,124300,5721030,5890,5890,5890,5890,0
20240513,124200,5721030,5890,5890,5890,5890,0
20240513,124100,5721030,5890,5890,5890,5890,0
20240513,124000,5721030,5890,5890,5890,5890,0
20240513,123900,5721030,5890,5890,5890,5890,0
20240513,123800,5721030,5890,5890,5890,5890,0
20240513,123700,5721030,5890,5890,5890,5890,0
20240513,123600,5721030,5890,5890,5890,5890,0
20240513,123500,5721030,5890,5890,5890,5890,0
20240513,123400,5721030,5890,5890,5890,5890,0
20240513,123300,5721030,5890,5890,5890,5890,0
20240513,123200,5721030,5890,5890,5890,5890,0
20240513,123100,5721030,5890,5890,5890,5890,0
20240513,123000,5721030,5890,5890,5890,5890,0
20240513,122900,5721030,5890,5890,5890,5890,0
20240513,122800,5721030,5890,5890,5890,5890,0
20240513,122700,5721030,5890,5890,5890,5890,0
20240513,122600,5721030,5890,5890,5890,5890,0
20240513,122500,5721030,5890,5890,5890,5890,0
20240513,122400,5721030,5890,5890,5890,5890,0
20240513,122300,5721030,5890,5890,5890,5890,0
20240513,122200,5721030,5890,5890,5890,5890,0
20240513,122100,5721030,5890,5890,5890,5890,0
20240513,122000,5721030,5890,5890,5890,5890,0
20240513,121900,5721030,5890,5890,5890,5890,0
20240513,121800,5721030,5890,5890,5890,5890,0
20240513,121700,5721030,5890,5890,5890,5890,0
20240513,121600,5721030,5890,5890,5890,5890,0
20240513,121500,5721030,5890,5890,5890,5890,0
20240513,121400,5721030,5890,5890,5890,5890,0
20240513,121300,5721030,5890,5890,5890,5890,0
20240513,121200,5721030,5890,5890,5890,5890,0
20240513,121100,5721030,5890,5890,5890,5890,0
20240513,121000,5721030,5890,5890,5890,5890,0
20240513,120900,5721030,5890,5890,5890,5890,0
20240513,120800,5721030,5890,5890,5890,5890,0
20240513,120700,5721030,5890,5890,5890,5890,0
20240513,120600,5721030,5890,5890,5890,5890,0
20240513,120500,5721030,5890,5890,5890,5890,0
20240513,120400,5721030,5890,5890,5890,5890,0
20240513,120300,5721030,5890,5890,5890,5890,0
20240513,120200,5721030,5890,5890,5890,5890,0
20240513,120100,5721030,5890,5890,5890,5890,0
20240513,120000,5721030,5890,5890,5890,5890,0
20240513,115900,5721030,5890,5890,5890,5890,0
20240513,115800,5721030,5890,5890,5890,5890,0
20240513,115700,5721030,5890,5890,5890,5890,0
20240513,115600,5721030,5890,5890,5890,5890,0
20240513,115500,5721030,5890,5890,5890,5890,0
20240513,115400,5721030,5890,5890,5890,5890,0
20240513,115300,5721030,5890,5890,5890,5890,0
20240513,115200,5721030,5890,5890,5890,5890,0
20240513,115100,5721030,5890,5890,5890,5890,0
20240513,115000,5721030,5890,5890,5890,5890,0
20240513,114900,5721030,5890,5890,5890,5890,0
20240513,114800,5721030,5890,5890,5890,5890,0
20240513,114700,5721030,5890,5890,5890,5890,0
20240513,114600,5721030,5890,5890,5890,5890,0
20240513,114500,5721030,5890,5890,5890,5890,0
20240513,114400,5721030,5890,5890,5890,5890,0
20240513,114300,5721030,5890,5890,5890,5890,0
20240513,114200,5721030,5890,5890,5890,5890,0
20240513,114100,5721030,5890,5890,5890,5890,0
20240513,114000,5721030,5890,5890,5890,5890,0
20240513,113900,5721030,5890,5890,5890,5890,0
20240513,113800,5721030,5890,5890,5890,5890,0
20240513,113700,5721030,5890,5890,5890,5890,0
20240513,113600,5721030,5890,5890,5890,5890,0
20240513,113500,5721030,5890,5890,5890,5890,0
20240513,113400,5721030,5890,5890,5890,5890,0
20240513,113300,5721030,5890,5890,5890,5890,0
20240513,113200,5721030,5890,5890,5890,5890,0
20240513,113100,5721030,5890,5890,5890,5890,0
20240513,113000,5721030,5890,5890,5890,5890,0
20240513,112900,5721030,5890,5890,5890,5890,0
20240513,112800,5721030,5890,5890,5890,5890,0
20240513,112700,5721030,5890,5890,5890,5890,0
20240513,112600,5721030,5890,5890,5890,5890,0
20240513,112500,5721030,5890,5890,5890,5890,0
20240513,112400,5721030,5890,5890,5890,5890,0
20240513,112300,5721030,5890,5890,5890,5890,0
20240513,112200,5721030,5890,5890,5890,5890,0
20240513,112100,5721030,5890,5890,5890,5890,0
20240513,112000,5721030,5890,5890,5890,5890,0
20240513,111900,5721030,5890,5890,5890,5890,0
20240513,111800,5721030,5890,5890,5890,5890,0
20240513,111700,5721030,5890,5890,5890,5890,0
20240513,111600,5721030,5890,5890,5890,5890,0
20240513,111500,5721030,5890,5890,5890,5890,0
20240513,111400,5721030,5890,5890,5890,5890,0
20240513,111300,5721030,5890,5890,5890,5890,0
20240513,111200,5721030,5890,5890,5890,5890,0
20240513,111100,5721030,5890,5890,5890,5890,0
20240513,111000,5721030,5890,5890,5890,5890,0
20240513,110900,5721030,5890,5890,5890,5890,0
20240513,110800,5721030,5890,5890,5890,5890,0
20240513,110700,5721030,5890,5890,5890,5890,0
20240513,110600,5721030,5890,5890,5890,5890,0
20240513,110500,5721030,5890,5890,5890,5890,1
20240513,110400,5715140,5870,5870,5870,5870,100
20240513,110300,5128140,5890,5890,5890,5890,100
20240513,110200,4539140,5900,5900,5900,5900,0
20240513,110100,4539140,5900,5900,5900,5900,0
20240513,110000,4539140,5900,5900,5900,5900,0
20240513,105900,4539140,5900,5900,5900,5900,0
20240513,105800,4539140,5900,5900,5900,5900,0
20240513,105700,4539140,5900,5900,5900,5900,0
20240513,105600,4539140,5900,5900,5900,5900,0
20240513,105500,4539140,5900,5900,5900,5900,0
20240513,105400,4539140,5900,5900,5900,5900,0
20240513,105300,4539140,5900,5900,5900,5900,0
20240513,105200,4539140,5900,5900,5900,5900,0
20240513,105100,4539140,5900,5900,5900,5900,0
20240513,105000,4539140,5900,5900,5900,5900,0
20240513,104900,4539140,5900,5900,5900,5900,0
20240513,104800,4539140,5900,5900,5900,5900,0
20240513,104700,4539140,5900,5900,5900,5900,0
20240513,104600,4539140,5900,5900,5900,5900,0
20240513,104500,4539140,5900,5900,5900,5900,0
20240513,104400,4539140,5900,5900,5900,5900,0
20240513,104300,4539140,5900,5900,5900,5900,0
20240513,104200,4539140,5900,5900,5900,5900,0
20240513,104100,4539140,5900,5900,5900,5900,0
20240513,104000,4539140,5900,5900,5900,5900,0
20240513,103900,4539140,5900,5900,5900,5900,0
20240513,103800,4539140,5900,5900,5900,5900,0
20240513,103700,4539140,5900,5900,5900,5900,0
20240513,103600,4539140,5900,5900,5900,5900,0
20240513,103500,4539140,5900,5900,5900,5900,22
20240513,103400,4409340,5920,5920,5920,5920,0
20240513,103300,4409340,5920,5920,5920,5920,0
20240513,103200,4409340,5920,5920,5920,5920,0
20240513,103100,4409340,5920,5920,5920,5920,0
20240513,103000,4409340,5920,5920,5920,5920,0
20240513,102900,4409340,5920,5920,5920,5920,0
20240513,102800,4409340,5920,5920,5920,5920,0
20240513,102700,4409340,5920,5920,5920,5920,0
20240513,102600,4409340,5920,5920,5920,5920,0
20240513,102500,4409340,5920,5920,5920,5920,0
20240513,102400,4409340,5920,5920,5920,5920,0
20240513,102300,4409340,5920,5920,5920,5920,0
20240513,102200,4409340,5920,5920,5920,5920,0
20240513,102100,4409340,5920,5920,5920,5920,0
20240513,102000,4409340,5920,5920,5920,5920,0
20240513,101900,4409340,5920,5920,5920,5920,0
20240513,101800,4409340,5920,5920,5920,5920,0
20240513,101700,4409340,5920,5920,5920,5920,0
20240513,101600,4409340,5920,5920,5920,5920,0
20240513,101500,4409340,5920,5920,5920,5920,0
20240513,101400,4409340,5920,5920,5920,5920,0
20240513,101300,4409340,5920,5920,5920,5920,0
20240513,101200,4409340,5920,5920,5920,5920,0
20240513,101100,4409340,5920,5920,5920,5920,0
20240513,101000,4409340,5920,5920,5920,5920,0
20240513,100900,4409340,5920,5920,5920,5920,0
20240513,100800,4409340,5920,5920,5920,5920,0
20240513,100700,4409340,5920,5920,5920,5920,0
20240513,100600,4409340,5920,5920,5920,5920,0
20240513,100500,4409340,5920,5920,5920,5920,0
20240513,100400,4409340,5920,5920,5920,5920,0
20240513,100300,4409340,5920,5920,5920,5920,0
20240513,100200,4409340,5920,5920,5920,5920,178
20240513,100100,3355580,5920,5920,5920,5920,0
20240513,100000,3355580,5920,5920,5920,5920,0
20240513,095900,3355580,5920,5920,5920,5920,0
20240513,095800,3355580,5920,5920,5920,5920,0
20240513,095700,3355580,5920,5920,5920,5920,0
20240513,095600,3355580,5920,5920,5920,5920,0
20240513,095500,3355580,5920,5920,5920,5920,0
20240513,095400,3355580,5920,5920,5920,5920,0
20240513,095300,3355580,5920,5920,5920,5920,0
20240513,095200,3355580,5920,5920,5920,5920,0
20240513,095100,3355580,5920,5920,5920,5920,0
20240513,095000,3355580,5920,5920,5920,5920,0
20240513,094900,3355580,5920,5920,5920,5920,0
20240513,094800,3355580,5920,5920,5920,5920,0
20240513,094700,3355580,5920,5920,5920,5920,0
20240513,094600,3355580,5920,5920,5920,5920,0
20240513,094500,3355580,5920,5920,5920,5920,0
20240513,094400,3355580,5920,5920,5920,5920,0
20240513,094300,3355580,5920,5920,5920,5920,0
20240513,094200,3355580,5920,5920,5920,5920,0
20240513,094100,3355580,5920,5920,5920,5920,0
20240513,094000,3355580,5920,5920,5920,5920,0
20240513,093900,3355580,5920,5920,5920,5920,0
20240513,093800,3355580,5920,5920,5920,5920,0
20240513,093700,3355580,5920,5920,5920,5920,0
20240513,093600,3355580,5920,5920,5920,5920,0
20240513,093500,3355580,5920,5920,5920,5920,0
20240513,093400,3355580,5920,5920,5920,5920,1
20240513,093300,3349660,5920,5920,5920,5920,0
20240513,093200,3349660,5920,5920,5920,5920,0
20240513,093100,3349660,5920,5920,5920,5920,2
20240513,093000,3337820,5920,5920,5920,5920,0
20240513,092900,3337820,5920,5920,5920,5920,0
20240513,092800,3337820,5920,5920,5920,5920,37
20240513,092700,3118780,5930,5930,5930,5930,0
20240513,092600,3118780,5930,5930,5930,5930,0
20240513,092500,3118780,5930,5930,5930,5930,0
20240513,092400,3118780,5930,5930,5930,5930,0
20240513,092300,3118780,5930,5930,5930,5930,0
20240513,092200,3118780,5930,5930,5930,5930,0
20240513,092100,3118780,5930,5930,5930,5930,0
20240513,092000,3118780,5930,5930,5930,5930,7
20240513,091900,3077270,6020,6020,6020,6020,0
20240513,091800,3077270,6020,6020,6020,6020,0
20240513,091700,3077270,6020,6020,6020,6020,0
20240513,091600,3077270,6020,6020,6020,6020,0
20240513,091500,3077270,6020,6020,6020,6020,0
20240513,091400,3077270,6020,6020,6020,6020,0
20240513,091300,3077270,6020,6020,6020,6020,0
20240513,091200,3077270,6020,6020,6020,6020,0
20240513,091100,3077270,6020,6020,6020,6020,0
20240513,091000,3077270,6020,6020,6020,6020,0
20240513,090900,3077270,6020,6020,6020,6020,0
20240513,090800,3077270,6020,6020,6020,6020,0
20240513,090700,3077270,6020,6020,6020,6020,0
20240513,090600,3077270,6020,6020,6020,6020,0
20240513,090500,3077270,6020,6020,6020,6020,0
20240513,090400,3077270,6020,6020,6020,6020,0
20240513,090300,3077270,6020,6020,6020,6020,0
20240513,090200,3077270,6020,6020,6020,6020,0
20240513,090100,3077270,6020,6020,6020,6020,0
20240513,090000,3077270,6020,5850,6020,5850,526