KissMeData/222110/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,203900,131138370,5700,5700,5700,5700,679
20240516,203800,131138370,5700,5700,5700,5700,0
20240516,203700,131138370,5700,5700,5700,5700,0
20240516,203600,131138370,5700,5700,5700,5700,0
20240516,203500,131138370,5700,5700,5700,5700,0
20240516,203400,131138370,5700,5700,5700,5700,0
20240516,203300,131138370,5700,5700,5700,5700,0
20240516,203200,131138370,5700,5700,5700,5700,0
20240516,203100,131138370,5700,5700,5700,5700,0
20240516,203000,131138370,5700,5700,5700,5700,0
20240516,202900,131138370,5700,5700,5700,5700,0
20240516,202800,131138370,5700,5700,5700,5700,0
20240516,202700,131138370,5700,5700,5700,5700,0
20240516,202600,131138370,5700,5700,5700,5700,0
20240516,202500,131138370,5700,5700,5700,5700,0
20240516,202400,131138370,5700,5700,5700,5700,0
20240516,202300,131138370,5700,5700,5700,5700,0
20240516,202200,131138370,5700,5700,5700,5700,0
20240516,202100,131138370,5700,5700,5700,5700,0
20240516,202000,131138370,5700,5700,5700,5700,0
20240516,201900,131138370,5700,5700,5700,5700,0
20240516,201800,131138370,5700,5700,5700,5700,0
20240516,201700,131138370,5700,5700,5700,5700,0
20240516,201600,131138370,5700,5700,5700,5700,0
20240516,201500,131138370,5700,5700,5700,5700,0
20240516,201400,131138370,5700,5700,5700,5700,0
20240516,201300,131138370,5700,5700,5700,5700,0
20240516,201200,131138370,5700,5700,5700,5700,0
20240516,201100,131138370,5700,5700,5700,5700,0
20240516,201000,131138370,5700,5700,5700,5700,0
20240516,200900,131138370,5700,5700,5700,5700,679
20240516,200800,131138370,5700,5700,5700,5700,0
20240516,200700,131138370,5700,5700,5700,5700,0
20240516,200600,131138370,5700,5700,5700,5700,0
20240516,200500,131138370,5700,5700,5700,5700,0
20240516,200400,131138370,5700,5700,5700,5700,0
20240516,200300,131138370,5700,5700,5700,5700,0
20240516,200200,131138370,5700,5700,5700,5700,0
20240516,200100,131138370,5700,5700,5700,5700,0
20240516,200000,131138370,5700,5700,5700,5700,0
20240516,195900,131138370,5700,5700,5700,5700,0
20240516,195800,131138370,5700,5700,5700,5700,0
20240516,195700,131138370,5700,5700,5700,5700,0
20240516,195600,131138370,5700,5700,5700,5700,0
20240516,195500,131138370,5700,5700,5700,5700,0
20240516,195400,131138370,5700,5700,5700,5700,0
20240516,195300,131138370,5700,5700,5700,5700,0
20240516,195200,131138370,5700,5700,5700,5700,0
20240516,195100,131138370,5700,5700,5700,5700,0
20240516,195000,131138370,5700,5700,5700,5700,0
20240516,194900,131138370,5700,5700,5700,5700,0
20240516,194800,131138370,5700,5700,5700,5700,0
20240516,194700,131138370,5700,5700,5700,5700,0
20240516,194600,131138370,5700,5700,5700,5700,0
20240516,194500,131138370,5700,5700,5700,5700,0
20240516,194400,131138370,5700,5700,5700,5700,0
20240516,194300,131138370,5700,5700,5700,5700,0
20240516,194200,131138370,5700,5700,5700,5700,0
20240516,194100,131138370,5700,5700,5700,5700,0
20240516,194000,131138370,5700,5700,5700,5700,0
20240516,193900,131138370,5700,5700,5700,5700,679
20240516,193800,131138370,5700,5700,5700,5700,0
20240516,193700,131138370,5700,5700,5700,5700,0
20240516,193600,131138370,5700,5700,5700,5700,0
20240516,193500,131138370,5700,5700,5700,5700,0
20240516,193400,131138370,5700,5700,5700,5700,0
20240516,193300,131138370,5700,5700,5700,5700,0
20240516,193200,131138370,5700,5700,5700,5700,0
20240516,193100,131138370,5700,5700,5700,5700,0
20240516,193000,131138370,5700,5700,5700,5700,0
20240516,192900,131138370,5700,5700,5700,5700,0
20240516,192800,131138370,5700,5700,5700,5700,0
20240516,192700,131138370,5700,5700,5700,5700,0
20240516,192600,131138370,5700,5700,5700,5700,0
20240516,192500,131138370,5700,5700,5700,5700,0
20240516,192400,131138370,5700,5700,5700,5700,0
20240516,192300,131138370,5700,5700,5700,5700,0
20240516,192200,131138370,5700,5700,5700,5700,0
20240516,192100,131138370,5700,5700,5700,5700,0
20240516,192000,131138370,5700,5700,5700,5700,0
20240516,191900,131138370,5700,5700,5700,5700,0
20240516,191800,131138370,5700,5700,5700,5700,0
20240516,191700,131138370,5700,5700,5700,5700,0
20240516,191600,131138370,5700,5700,5700,5700,0
20240516,191500,131138370,5700,5700,5700,5700,0
20240516,191400,131138370,5700,5700,5700,5700,0
20240516,191300,131138370,5700,5700,5700,5700,0
20240516,191200,131138370,5700,5700,5700,5700,0
20240516,191100,131138370,5700,5700,5700,5700,0
20240516,191000,131138370,5700,5700,5700,5700,0
20240516,190900,131138370,5700,5700,5700,5700,679
20240516,190800,131138370,5700,5700,5700,5700,0
20240516,190700,131138370,5700,5700,5700,5700,0
20240516,190600,131138370,5700,5700,5700,5700,0
20240516,190500,131138370,5700,5700,5700,5700,0
20240516,190400,131138370,5700,5700,5700,5700,0
20240516,190300,131138370,5700,5700,5700,5700,0
20240516,190200,131138370,5700,5700,5700,5700,0
20240516,190100,131138370,5700,5700,5700,5700,0
20240516,190000,131138370,5700,5700,5700,5700,0
20240516,185900,131138370,5700,5700,5700,5700,0
20240516,185800,131138370,5700,5700,5700,5700,0
20240516,185700,131138370,5700,5700,5700,5700,0
20240516,185600,131138370,5700,5700,5700,5700,0
20240516,185500,131138370,5700,5700,5700,5700,0
20240516,185400,131138370,5700,5700,5700,5700,0
20240516,185300,131138370,5700,5700,5700,5700,0
20240516,185200,131138370,5700,5700,5700,5700,0
20240516,185100,131138370,5700,5700,5700,5700,0
20240516,185000,131138370,5700,5700,5700,5700,0
20240516,184900,131138370,5700,5700,5700,5700,0
20240516,184800,131138370,5700,5700,5700,5700,0
20240516,184700,131138370,5700,5700,5700,5700,0
20240516,184600,131138370,5700,5700,5700,5700,0
20240516,184500,131138370,5700,5700,5700,5700,0
20240516,184400,131138370,5700,5700,5700,5700,0
20240516,184300,131138370,5700,5700,5700,5700,0
20240516,184200,131138370,5700,5700,5700,5700,0
20240516,184100,131138370,5700,5700,5700,5700,0
20240516,184000,131138370,5700,5700,5700,5700,0
20240516,183900,131138370,5700,5700,5700,5700,679
20240516,183800,131138370,5700,5700,5700,5700,0
20240516,183700,131138370,5700,5700,5700,5700,0
20240516,183600,131138370,5700,5700,5700,5700,0
20240516,183500,131138370,5700,5700,5700,5700,0
20240516,183400,131138370,5700,5700,5700,5700,0
20240516,183300,131138370,5700,5700,5700,5700,0
20240516,183200,131138370,5700,5700,5700,5700,0
20240516,183100,131138370,5700,5700,5700,5700,0
20240516,183000,131138370,5700,5700,5700,5700,0
20240516,182900,131138370,5700,5700,5700,5700,0
20240516,182800,131138370,5700,5700,5700,5700,0
20240516,182700,131138370,5700,5700,5700,5700,0
20240516,182600,131138370,5700,5700,5700,5700,0
20240516,182500,131138370,5700,5700,5700,5700,0
20240516,182400,131138370,5700,5700,5700,5700,0
20240516,182300,131138370,5700,5700,5700,5700,0
20240516,182200,131138370,5700,5700,5700,5700,0
20240516,182100,131138370,5700,5700,5700,5700,0
20240516,182000,131138370,5700,5700,5700,5700,0
20240516,181900,131138370,5700,5700,5700,5700,0
20240516,181800,131138370,5700,5700,5700,5700,0
20240516,181700,131138370,5700,5700,5700,5700,0
20240516,181600,131138370,5700,5700,5700,5700,0
20240516,181500,131138370,5700,5700,5700,5700,0
20240516,181400,131138370,5700,5700,5700,5700,0
20240516,181300,131138370,5700,5700,5700,5700,0
20240516,181200,131138370,5700,5700,5700,5700,0
20240516,181100,131138370,5700,5700,5700,5700,0
20240516,181000,131138370,5700,5700,5700,5700,0
20240516,180900,131138370,5700,5700,5700,5700,679
20240516,180800,131138370,5700,5700,5700,5700,0
20240516,180700,131138370,5700,5700,5700,5700,0
20240516,180600,131138370,5700,5700,5700,5700,0
20240516,180500,131138370,5700,5700,5700,5700,0
20240516,180400,131138370,5700,5700,5700,5700,0
20240516,180300,131138370,5700,5700,5700,5700,0
20240516,180200,131138370,5700,5700,5700,5700,0
20240516,180100,131138370,5700,5700,5700,5700,0
20240516,180000,131138370,5700,5700,5700,5700,0
20240516,175900,131138370,5700,5700,5700,5700,0
20240516,175800,131138370,5700,5700,5700,5700,0
20240516,175700,131138370,5700,5700,5700,5700,0
20240516,175600,131138370,5700,5700,5700,5700,0
20240516,175500,131138370,5700,5700,5700,5700,0
20240516,175400,131138370,5700,5700,5700,5700,0
20240516,175300,131138370,5700,5700,5700,5700,0
20240516,175200,131138370,5700,5700,5700,5700,0
20240516,175100,131138370,5700,5700,5700,5700,0
20240516,175000,131138370,5700,5700,5700,5700,0
20240516,174900,131138370,5700,5700,5700,5700,0
20240516,174800,131138370,5700,5700,5700,5700,0
20240516,174700,131138370,5700,5700,5700,5700,0
20240516,174600,131138370,5700,5700,5700,5700,0
20240516,174500,131138370,5700,5700,5700,5700,0
20240516,174400,131138370,5700,5700,5700,5700,0
20240516,174300,131138370,5700,5700,5700,5700,0
20240516,174200,131138370,5700,5700,5700,5700,0
20240516,174100,131138370,5700,5700,5700,5700,0
20240516,174000,131138370,5700,5700,5700,5700,0
20240516,173900,131138370,5700,5700,5700,5700,679
20240516,173800,131138370,5700,5700,5700,5700,0
20240516,173700,131138370,5700,5700,5700,5700,0
20240516,173600,131138370,5700,5700,5700,5700,0
20240516,173500,131138370,5700,5700,5700,5700,0
20240516,173400,131138370,5700,5700,5700,5700,0
20240516,173300,131138370,5700,5700,5700,5700,0
20240516,173200,131138370,5700,5700,5700,5700,0
20240516,173100,131138370,5700,5700,5700,5700,0
20240516,173000,131138370,5700,5700,5700,5700,0
20240516,172900,131138370,5700,5700,5700,5700,0
20240516,172800,131138370,5700,5700,5700,5700,0
20240516,172700,131138370,5700,5700,5700,5700,0
20240516,172600,131138370,5700,5700,5700,5700,0
20240516,172500,131138370,5700,5700,5700,5700,0
20240516,172400,131138370,5700,5700,5700,5700,0
20240516,172300,131138370,5700,5700,5700,5700,0
20240516,172200,131138370,5700,5700,5700,5700,0
20240516,172100,131138370,5700,5700,5700,5700,0
20240516,172000,131138370,5700,5700,5700,5700,0
20240516,171900,131138370,5700,5700,5700,5700,0
20240516,171800,131138370,5700,5700,5700,5700,0
20240516,171700,131138370,5700,5700,5700,5700,0
20240516,171600,131138370,5700,5700,5700,5700,0
20240516,171500,131138370,5700,5700,5700,5700,0
20240516,171400,131138370,5700,5700,5700,5700,0
20240516,171300,131138370,5700,5700,5700,5700,0
20240516,171200,131138370,5700,5700,5700,5700,0
20240516,171100,131138370,5700,5700,5700,5700,0
20240516,171000,131138370,5700,5700,5700,5700,0
20240516,170900,131138370,5700,5700,5700,5700,679
20240516,170800,131138370,5700,5700,5700,5700,0
20240516,170700,131138370,5700,5700,5700,5700,0
20240516,170600,131138370,5700,5700,5700,5700,0
20240516,170500,131138370,5700,5700,5700,5700,0
20240516,170400,131138370,5700,5700,5700,5700,0
20240516,170300,131138370,5700,5700,5700,5700,0
20240516,170200,131138370,5700,5700,5700,5700,0
20240516,170100,131138370,5700,5700,5700,5700,0
20240516,170000,131138370,5700,5700,5700,5700,0
20240516,165900,131138370,5700,5700,5700,5700,0
20240516,165800,131138370,5700,5700,5700,5700,0
20240516,165700,131138370,5700,5700,5700,5700,0
20240516,165600,131138370,5700,5700,5700,5700,0
20240516,165500,131138370,5700,5700,5700,5700,0
20240516,165400,131138370,5700,5700,5700,5700,0
20240516,165300,131138370,5700,5700,5700,5700,0
20240516,165200,131138370,5700,5700,5700,5700,0
20240516,165100,131138370,5700,5700,5700,5700,0
20240516,165000,131138370,5700,5700,5700,5700,0
20240516,164900,131138370,5700,5700,5700,5700,0
20240516,164800,131138370,5700,5700,5700,5700,0
20240516,164700,131138370,5700,5700,5700,5700,0
20240516,164600,131138370,5700,5700,5700,5700,0
20240516,164500,131138370,5700,5700,5700,5700,0
20240516,164400,131138370,5700,5700,5700,5700,0
20240516,164300,131138370,5700,5700,5700,5700,0
20240516,164200,131138370,5700,5700,5700,5700,0
20240516,164100,131138370,5700,5700,5700,5700,0
20240516,164000,131138370,5700,5700,5700,5700,0
20240516,163900,131138370,5700,5700,5700,5700,679
20240516,163800,131138370,5700,5700,5700,5700,0
20240516,163700,131138370,5700,5700,5700,5700,0
20240516,163600,131138370,5700,5700,5700,5700,0
20240516,163500,131138370,5700,5700,5700,5700,0
20240516,163400,131138370,5700,5700,5700,5700,0
20240516,163300,131138370,5700,5700,5700,5700,0
20240516,163200,131138370,5700,5700,5700,5700,0
20240516,163100,131138370,5700,5700,5700,5700,0
20240516,163000,131138370,5700,5700,5700,5700,0
20240516,162900,131138370,5700,5700,5700,5700,0
20240516,162800,131138370,5700,5700,5700,5700,0
20240516,162700,131138370,5700,5700,5700,5700,0
20240516,162600,131138370,5700,5700,5700,5700,0
20240516,162500,131138370,5700,5700,5700,5700,0
20240516,162400,131138370,5700,5700,5700,5700,0
20240516,162300,131138370,5700,5700,5700,5700,0
20240516,162200,131138370,5700,5700,5700,5700,0
20240516,162100,131138370,5700,5700,5700,5700,0
20240516,162000,131138370,5700,5700,5700,5700,0
20240516,161900,131138370,5700,5700,5700,5700,0
20240516,161800,131138370,5700,5700,5700,5700,0
20240516,161700,131138370,5700,5700,5700,5700,0
20240516,161600,131138370,5700,5700,5700,5700,0
20240516,161500,131138370,5700,5700,5700,5700,0
20240516,161400,131138370,5700,5700,5700,5700,0
20240516,161300,131138370,5700,5700,5700,5700,0
20240516,161200,131138370,5700,5700,5700,5700,0
20240516,161100,131138370,5700,5700,5700,5700,0
20240516,161000,131138370,5700,5700,5700,5700,0
20240516,160900,131138370,5700,5700,5700,5700,679
20240516,160800,131138370,5700,5700,5700,5700,0
20240516,160700,131138370,5700,5700,5700,5700,0
20240516,160600,131138370,5700,5700,5700,5700,0
20240516,160500,131138370,5700,5700,5700,5700,0
20240516,160400,131138370,5700,5700,5700,5700,0
20240516,160300,131138370,5700,5700,5700,5700,0
20240516,160200,131138370,5700,5700,5700,5700,0
20240516,160100,131138370,5700,5700,5700,5700,0
20240516,160000,131138370,5700,5700,5700,5700,0
20240516,155900,131138370,5700,5700,5700,5700,0
20240516,155800,131138370,5700,5700,5700,5700,0
20240516,155700,131138370,5700,5700,5700,5700,0
20240516,155600,131138370,5700,5700,5700,5700,0
20240516,155500,131138370,5700,5700,5700,5700,0
20240516,155400,131138370,5700,5700,5700,5700,0
20240516,155300,131138370,5700,5700,5700,5700,0
20240516,155200,131138370,5700,5700,5700,5700,0
20240516,155100,131138370,5700,5700,5700,5700,0
20240516,155000,131138370,5700,5700,5700,5700,0
20240516,154900,131138370,5700,5700,5700,5700,0
20240516,154800,131138370,5700,5700,5700,5700,0
20240516,154700,131138370,5700,5700,5700,5700,0
20240516,154600,131138370,5700,5700,5700,5700,0
20240516,154500,131138370,5700,5700,5700,5700,0
20240516,154400,131138370,5700,5700,5700,5700,0
20240516,154300,131138370,5700,5700,5700,5700,0
20240516,154200,131138370,5700,5700,5700,5700,0
20240516,154100,131138370,5700,5700,5700,5700,0
20240516,154000,131138370,5700,5700,5700,5700,0
20240516,153900,131138370,5700,5700,5700,5700,679
20240516,153800,131138370,5700,5700,5700,5700,0
20240516,153700,131138370,5700,5700,5700,5700,0
20240516,153600,131138370,5700,5700,5700,5700,0
20240516,153500,131138370,5700,5700,5700,5700,0
20240516,153400,131138370,5700,5700,5700,5700,0
20240516,153300,131138370,5700,5700,5700,5700,0
20240516,153200,131138370,5700,5700,5700,5700,0
20240516,153100,131138370,5700,5700,5700,5700,0
20240516,153000,131138370,5700,5700,5700,5700,679
20240516,152900,127268070,5750,5750,5750,5750,0
20240516,152800,127268070,5750,5750,5750,5750,0
20240516,152700,127268070,5750,5750,5750,5750,0
20240516,152600,127268070,5750,5750,5750,5750,0
20240516,152500,127268070,5750,5750,5750,5750,0
20240516,152400,127268070,5750,5750,5750,5750,0
20240516,152300,127268070,5750,5750,5750,5750,0
20240516,152200,127268070,5750,5750,5750,5750,0
20240516,152100,127268070,5750,5750,5750,5750,0
20240516,152000,127268070,5750,5750,5750,5750,0
20240516,151900,127268070,5750,5750,5750,5750,0
20240516,151800,127268070,5750,5750,5750,5750,0
20240516,151700,127268070,5750,5750,5750,5750,0
20240516,151600,127268070,5750,5730,5750,5730,2
20240516,151500,127256590,5700,5700,5700,5700,0
20240516,151400,127256590,5700,5700,5700,5700,0
20240516,151300,127256590,5700,5700,5700,5700,0
20240516,151200,127256590,5700,5700,5700,5700,0
20240516,151100,127256590,5700,5700,5700,5700,0
20240516,151000,127256590,5700,5700,5700,5700,67
20240516,150900,126874690,5750,5750,5750,5750,0
20240516,150800,126874690,5750,5750,5750,5750,0
20240516,150700,126874690,5750,5750,5750,5750,0
20240516,150600,126874690,5750,5750,5750,5750,0
20240516,150500,126874690,5750,5750,5750,5750,0
20240516,150400,126874690,5750,5750,5750,5750,0
20240516,150300,126874690,5750,5750,5750,5750,0
20240516,150200,126874690,5750,5730,5750,5730,2
20240516,150100,126863210,5690,5690,5690,5690,0
20240516,150000,126863210,5690,5700,5700,5690,1300
20240516,145900,119463960,5740,5720,5740,5720,230
20240516,145800,118147400,5740,5740,5740,5740,0
20240516,145700,118147400,5740,5720,5740,5720,2
20240516,145600,118135940,5740,5740,5740,5740,0
20240516,145500,118135940,5740,5740,5740,5740,0
20240516,145400,118135940,5740,5740,5740,5740,0
20240516,145300,118135940,5740,5740,5740,5740,0
20240516,145200,118135940,5740,5740,5740,5740,1
20240516,145100,118130200,5690,5760,5760,5690,2521
20240516,145000,103760450,5760,5750,5760,5710,1044
20240516,144900,97792390,5770,5770,5770,5770,0
20240516,144800,97792390,5770,5770,5770,5770,0
20240516,144700,97792390,5770,5770,5770,5770,0
20240516,144600,97792390,5770,5770,5770,5770,0
20240516,144500,97792390,5770,5770,5770,5770,0
20240516,144400,97792390,5770,5770,5770,5770,0
20240516,144300,97792390,5770,5770,5770,5770,0
20240516,144200,97792390,5770,5770,5770,5770,0
20240516,144100,97792390,5770,5770,5770,5770,0
20240516,144000,97792390,5770,5770,5770,5770,0
20240516,143900,97792390,5770,5770,5770,5770,0
20240516,143800,97792390,5770,5770,5770,5770,0
20240516,143700,97792390,5770,5760,5770,5760,2
20240516,143600,97780860,5760,5760,5760,5760,0
20240516,143500,97780860,5760,5760,5760,5760,0
20240516,143400,97780860,5760,5760,5760,5760,0
20240516,143300,97780860,5760,5760,5760,5760,0
20240516,143200,97780860,5760,5760,5760,5760,0
20240516,143100,97780860,5760,5760,5760,5760,0
20240516,143000,97780860,5760,5760,5760,5760,0
20240516,142900,97780860,5760,5760,5760,5760,0
20240516,142800,97780860,5760,5760,5760,5760,0
20240516,142700,97780860,5760,5760,5760,5760,0
20240516,142600,97780860,5760,5760,5760,5760,0
20240516,142500,97780860,5760,5760,5760,5760,0
20240516,142400,97780860,5760,5760,5760,5760,0
20240516,142300,97780860,5760,5760,5760,5760,0
20240516,142200,97780860,5760,5760,5760,5760,0
20240516,142100,97780860,5760,5760,5760,5760,0
20240516,142000,97780860,5760,5760,5760,5760,0
20240516,141900,97780860,5760,5760,5760,5760,0
20240516,141800,97780860,5760,5760,5760,5760,0
20240516,141700,97780860,5760,5760,5760,5760,0
20240516,141600,97780860,5760,5760,5760,5760,0
20240516,141500,97780860,5760,5760,5760,5760,0
20240516,141400,97780860,5760,5760,5760,5760,0
20240516,141300,97780860,5760,5760,5760,5760,0
20240516,141200,97780860,5760,5760,5760,5760,0
20240516,141100,97780860,5760,5760,5760,5760,0
20240516,141000,97780860,5760,5760,5760,5760,0
20240516,140900,97780860,5760,5760,5760,5760,0
20240516,140800,97780860,5760,5760,5760,5760,5
20240516,140700,97752060,5760,5760,5760,5760,0
20240516,140600,97752060,5760,5760,5760,5760,0
20240516,140500,97752060,5760,5760,5760,5760,4
20240516,140400,97729020,5760,5760,5760,5760,0
20240516,140300,97729020,5760,5760,5760,5760,0
20240516,140200,97729020,5760,5760,5760,5760,0
20240516,140100,97729020,5760,5760,5760,5760,0
20240516,140000,97729020,5760,5760,5760,5760,0
20240516,135900,97729020,5760,5760,5760,5760,0
20240516,135800,97729020,5760,5760,5760,5760,0
20240516,135700,97729020,5760,5760,5760,5760,0
20240516,135600,97729020,5760,5760,5760,5760,0
20240516,135500,97729020,5760,5760,5760,5760,0
20240516,135400,97729020,5760,5760,5760,5760,0
20240516,135300,97729020,5760,5760,5760,5760,0
20240516,135200,97729020,5760,5760,5760,5760,0
20240516,135100,97729020,5760,5760,5760,5760,0
20240516,135000,97729020,5760,5760,5760,5760,0
20240516,134900,97729020,5760,5760,5760,5760,0
20240516,134800,97729020,5760,5760,5760,5760,0
20240516,134700,97729020,5760,5760,5760,5760,0
20240516,134600,97729020,5760,5760,5760,5760,0
20240516,134500,97729020,5760,5760,5760,5760,0
20240516,134400,97729020,5760,5760,5760,5760,10
20240516,134300,97671420,5760,5760,5760,5760,0
20240516,134200,97671420,5760,5760,5760,5760,0
20240516,134100,97671420,5760,5760,5760,5760,0
20240516,134000,97671420,5760,5760,5760,5760,1
20240516,133900,97665660,5770,5760,5770,5760,4
20240516,133800,97642610,5770,5770,5770,5770,0
20240516,133700,97642610,5770,5770,5770,5770,0
20240516,133600,97642610,5770,5770,5770,5770,0
20240516,133500,97642610,5770,5770,5770,5770,0
20240516,133400,97642610,5770,5770,5770,5770,0
20240516,133300,97642610,5770,5770,5770,5770,0
20240516,133200,97642610,5770,5770,5770,5770,0
20240516,133100,97642610,5770,5770,5770,5770,0
20240516,133000,97642610,5770,5770,5770,5770,0
20240516,132900,97642610,5770,5770,5770,5770,0
20240516,132800,97642610,5770,5770,5770,5770,0
20240516,132700,97642610,5770,5770,5770,5770,0
20240516,132600,97642610,5770,5770,5770,5770,0
20240516,132500,97642610,5770,5770,5770,5770,0
20240516,132400,97642610,5770,5770,5770,5770,0
20240516,132300,97642610,5770,5770,5770,5770,0
20240516,132200,97642610,5770,5770,5770,5770,0
20240516,132100,97642610,5770,5770,5770,5770,0
20240516,132000,97642610,5770,5770,5770,5770,0
20240516,131900,97642610,5770,5770,5770,5770,0
20240516,131800,97642610,5770,5770,5770,5770,0
20240516,131700,97642610,5770,5770,5770,5770,0
20240516,131600,97642610,5770,5770,5770,5770,0
20240516,131500,97642610,5770,5770,5770,5770,0
20240516,131400,97642610,5770,5770,5770,5770,0
20240516,131300,97642610,5770,5770,5770,5770,0
20240516,131200,97642610,5770,5770,5770,5770,0
20240516,131100,97642610,5770,5770,5770,5770,0
20240516,131000,97642610,5770,5770,5770,5770,0
20240516,130900,97642610,5770,5770,5770,5770,0
20240516,130800,97642610,5770,5770,5770,5770,0
20240516,130700,97642610,5770,5770,5770,5770,0
20240516,130600,97642610,5770,5770,5770,5770,0
20240516,130500,97642610,5770,5770,5770,5770,0
20240516,130400,97642610,5770,5770,5770,5770,0
20240516,130300,97642610,5770,5770,5770,5770,0
20240516,130200,97642610,5770,5770,5770,5770,0
20240516,130100,97642610,5770,5770,5770,5770,0
20240516,130000,97642610,5770,5770,5770,5770,0
20240516,125900,97642610,5770,5770,5770,5770,0
20240516,125800,97642610,5770,5770,5770,5770,0
20240516,125700,97642610,5770,5770,5770,5770,0
20240516,125600,97642610,5770,5770,5770,5770,0
20240516,125500,97642610,5770,5770,5770,5770,0
20240516,125400,97642610,5770,5770,5770,5770,0
20240516,125300,97642610,5770,5770,5770,5770,0
20240516,125200,97642610,5770,5770,5770,5770,0
20240516,125100,97642610,5770,5770,5770,5770,0
20240516,125000,97642610,5770,5770,5770,5770,0
20240516,124900,97642610,5770,5770,5770,5770,0
20240516,124800,97642610,5770,5770,5770,5770,0
20240516,124700,97642610,5770,5770,5770,5770,0
20240516,124600,97642610,5770,5770,5770,5770,0
20240516,124500,97642610,5770,5770,5770,5770,0
20240516,124400,97642610,5770,5770,5770,5770,0
20240516,124300,97642610,5770,5770,5770,5770,0
20240516,124200,97642610,5770,5770,5770,5770,0
20240516,124100,97642610,5770,5770,5770,5770,0
20240516,124000,97642610,5770,5770,5770,5770,0
20240516,123900,97642610,5770,5770,5770,5770,0
20240516,123800,97642610,5770,5770,5770,5770,0
20240516,123700,97642610,5770,5770,5770,5770,0
20240516,123600,97642610,5770,5770,5770,5770,0
20240516,123500,97642610,5770,5770,5770,5770,0
20240516,123400,97642610,5770,5770,5770,5770,0
20240516,123300,97642610,5770,5770,5770,5770,0
20240516,123200,97642610,5770,5770,5770,5770,0
20240516,123100,97642610,5770,5770,5770,5770,0
20240516,123000,97642610,5770,5770,5770,5770,0
20240516,122900,97642610,5770,5770,5770,5770,0
20240516,122800,97642610,5770,5770,5770,5770,0
20240516,122700,97642610,5770,5750,5770,5750,22
20240516,122600,97515890,5760,5760,5760,5760,0
20240516,122500,97515890,5760,5760,5760,5760,0
20240516,122400,97515890,5760,5760,5760,5760,0
20240516,122300,97515890,5760,5760,5760,5760,0
20240516,122200,97515890,5760,5760,5760,5760,0
20240516,122100,97515890,5760,5760,5760,5760,0
20240516,122000,97515890,5760,5760,5760,5760,0
20240516,121900,97515890,5760,5760,5760,5760,0
20240516,121800,97515890,5760,5760,5760,5760,0
20240516,121700,97515890,5760,5760,5760,5760,0
20240516,121600,97515890,5760,5760,5760,5760,0
20240516,121500,97515890,5760,5760,5760,5760,0
20240516,121400,97515890,5760,5760,5760,5760,0
20240516,121300,97515890,5760,5760,5760,5760,0
20240516,121200,97515890,5760,5760,5760,5760,0
20240516,121100,97515890,5760,5760,5760,5760,0
20240516,121000,97515890,5760,5760,5760,5760,0
20240516,120900,97515890,5760,5760,5760,5760,0
20240516,120800,97515890,5760,5760,5760,5760,0
20240516,120700,97515890,5760,5760,5760,5760,0
20240516,120600,97515890,5760,5760,5760,5760,0
20240516,120500,97515890,5760,5760,5760,5760,0
20240516,120400,97515890,5760,5760,5760,5760,0
20240516,120300,97515890,5760,5760,5760,5760,0
20240516,120200,97515890,5760,5760,5760,5760,0
20240516,120100,97515890,5760,5760,5760,5760,0
20240516,120000,97515890,5760,5690,5760,5690,2003
20240516,115900,86118670,5770,5770,5770,5770,0
20240516,115800,86118670,5770,5770,5770,5770,0
20240516,115700,86118670,5770,5770,5770,5770,0
20240516,115600,86118670,5770,5770,5770,5770,0
20240516,115500,86118670,5770,5770,5770,5770,0
20240516,115400,86118670,5770,5700,5770,5690,4281
20240516,115300,61759600,5770,5770,5770,5770,0
20240516,115200,61759600,5770,5770,5770,5770,0
20240516,115100,61759600,5770,5770,5770,5770,0
20240516,115000,61759600,5770,5770,5770,5770,0
20240516,114900,61759600,5770,5770,5770,5770,0
20240516,114800,61759600,5770,5770,5770,5770,0
20240516,114700,61759600,5770,5770,5770,5770,0
20240516,114600,61759600,5770,5770,5770,5770,0
20240516,114500,61759600,5770,5770,5770,5770,0
20240516,114400,61759600,5770,5770,5770,5770,0
20240516,114300,61759600,5770,5770,5770,5770,0
20240516,114200,61759600,5770,5770,5770,5770,0
20240516,114100,61759600,5770,5770,5770,5770,0
20240516,114000,61759600,5770,5770,5770,5770,0
20240516,113900,61759600,5770,5770,5770,5770,0
20240516,113800,61759600,5770,5770,5770,5770,0
20240516,113700,61759600,5770,5770,5770,5770,0
20240516,113600,61759600,5770,5770,5770,5770,0
20240516,113500,61759600,5770,5770,5770,5770,0
20240516,113400,61759600,5770,5770,5770,5770,0
20240516,113300,61759600,5770,5770,5770,5770,0
20240516,113200,61759600,5770,5770,5770,5770,0
20240516,113100,61759600,5770,5770,5770,5770,0
20240516,113000,61759600,5770,5770,5770,5770,0
20240516,112900,61759600,5770,5770,5770,5770,0
20240516,112800,61759600,5770,5770,5770,5770,0
20240516,112700,61759600,5770,5770,5770,5770,0
20240516,112600,61759600,5770,5770,5770,5770,0
20240516,112500,61759600,5770,5770,5770,5770,0
20240516,112400,61759600,5770,5700,5770,5690,2578
20240516,112300,47083340,5710,5740,5740,5710,400
20240516,112200,44797250,5770,5770,5770,5770,0
20240516,112100,44797250,5770,5770,5770,5770,0
20240516,112000,44797250,5770,5770,5770,5770,0
20240516,111900,44797250,5770,5770,5770,5770,0
20240516,111800,44797250,5770,5770,5770,5770,0
20240516,111700,44797250,5770,5770,5770,5770,0
20240516,111600,44797250,5770,5770,5770,5770,0
20240516,111500,44797250,5770,5770,5770,5770,0
20240516,111400,44797250,5770,5770,5770,5770,0
20240516,111300,44797250,5770,5770,5770,5770,0
20240516,111200,44797250,5770,5770,5770,5770,0
20240516,111100,44797250,5770,5770,5770,5770,0
20240516,111000,44797250,5770,5770,5770,5770,0
20240516,110900,44797250,5770,5770,5770,5770,0
20240516,110800,44797250,5770,5770,5770,5770,0
20240516,110700,44797250,5770,5770,5770,5770,0
20240516,110600,44797250,5770,5770,5770,5770,0
20240516,110500,44797250,5770,5770,5770,5770,0
20240516,110400,44797250,5770,5770,5770,5770,0
20240516,110300,44797250,5770,5770,5770,5770,0
20240516,110200,44797250,5770,5770,5770,5770,0
20240516,110100,44797250,5770,5770,5770,5770,0
20240516,110000,44797250,5770,5770,5770,5770,0
20240516,105900,44797250,5770,5770,5770,5770,0
20240516,105800,44797250,5770,5770,5770,5770,0
20240516,105700,44797250,5770,5770,5770,5770,0
20240516,105600,44797250,5770,5770,5770,5770,0
20240516,105500,44797250,5770,5770,5770,5770,0
20240516,105400,44797250,5770,5770,5770,5770,0
20240516,105300,44797250,5770,5770,5770,5770,0
20240516,105200,44797250,5770,5770,5770,5770,0
20240516,105100,44797250,5770,5770,5770,5770,0
20240516,105000,44797250,5770,5770,5770,5770,0
20240516,104900,44797250,5770,5770,5770,5770,0
20240516,104800,44797250,5770,5770,5770,5770,0
20240516,104700,44797250,5770,5770,5770,5770,0
20240516,104600,44797250,5770,5770,5770,5770,0
20240516,104500,44797250,5770,5770,5770,5770,0
20240516,104400,44797250,5770,5770,5770,5770,0
20240516,104300,44797250,5770,5770,5770,5770,0
20240516,104200,44797250,5770,5770,5770,5770,0
20240516,104100,44797250,5770,5770,5770,5770,0
20240516,104000,44797250,5770,5770,5770,5770,0
20240516,103900,44797250,5770,5770,5770,5770,0
20240516,103800,44797250,5770,5770,5770,5770,0
20240516,103700,44797250,5770,5770,5770,5770,0
20240516,103600,44797250,5770,5770,5770,5770,0
20240516,103500,44797250,5770,5770,5770,5770,0
20240516,103400,44797250,5770,5770,5770,5770,0
20240516,103300,44797250,5770,5770,5770,5770,0
20240516,103200,44797250,5770,5770,5770,5770,0
20240516,103100,44797250,5770,5770,5770,5770,0
20240516,103000,44797250,5770,5770,5770,5770,0
20240516,102900,44797250,5770,5760,5770,5760,3
20240516,102800,44779950,5760,5760,5760,5760,0
20240516,102700,44779950,5760,5760,5760,5760,0
20240516,102600,44779950,5760,5760,5760,5760,0
20240516,102500,44779950,5760,5760,5760,5760,0
20240516,102400,44779950,5760,5760,5760,5760,0
20240516,102300,44779950,5760,5760,5760,5760,0
20240516,102200,44779950,5760,5750,5760,5750,21
20240516,102100,44659000,5760,5760,5760,5760,0
20240516,102000,44659000,5760,5760,5760,5760,0
20240516,101900,44659000,5760,5760,5760,5760,0
20240516,101800,44659000,5760,5760,5760,5760,0
20240516,101700,44659000,5760,5760,5760,5760,0
20240516,101600,44659000,5760,5760,5760,5760,0
20240516,101500,44659000,5760,5760,5760,5760,0
20240516,101400,44659000,5760,5760,5760,5760,0
20240516,101300,44659000,5760,5760,5760,5760,0
20240516,101200,44659000,5760,5760,5760,5760,0
20240516,101100,44659000,5760,5760,5760,5760,0
20240516,101000,44659000,5760,5760,5760,5760,0
20240516,100900,44659000,5760,5760,5760,5760,0
20240516,100800,44659000,5760,5760,5760,5760,0
20240516,100700,44659000,5760,5760,5760,5760,0
20240516,100600,44659000,5760,5760,5760,5760,0
20240516,100500,44659000,5760,5760,5760,5760,0
20240516,100400,44659000,5760,5760,5760,5760,0
20240516,100300,44659000,5760,5760,5760,5760,0
20240516,100200,44659000,5760,5760,5760,5760,1
20240516,100100,44653240,5770,5770,5770,5770,0
20240516,100000,44653240,5770,5770,5770,5770,0
20240516,095900,44653240,5770,5770,5770,5770,0
20240516,095800,44653240,5770,5770,5770,5770,0
20240516,095700,44653240,5770,5770,5770,5770,0
20240516,095600,44653240,5770,5770,5770,5770,0
20240516,095500,44653240,5770,5770,5770,5770,0
20240516,095400,44653240,5770,5770,5770,5770,0
20240516,095300,44653240,5770,5770,5770,5770,0
20240516,095200,44653240,5770,5770,5770,5770,0
20240516,095100,44653240,5770,5770,5770,5770,0
20240516,095000,44653240,5770,5740,5770,5740,25
20240516,094900,44509590,5750,5750,5750,5750,0
20240516,094800,44509590,5750,5750,5750,5750,0
20240516,094700,44509590,5750,5750,5750,5750,0
20240516,094600,44509590,5750,5750,5750,5750,0
20240516,094500,44509590,5750,5750,5750,5750,0
20240516,094400,44509590,5750,5720,5750,5720,2
20240516,094300,44498120,5690,5720,5720,5690,3795
20240516,094200,22900920,5750,5750,5750,5690,3401
20240516,094100,3540240,5780,5780,5780,5780,0
20240516,094000,3540240,5780,5780,5780,5780,0
20240516,093900,3540240,5780,5780,5780,5780,0
20240516,093800,3540240,5780,5780,5780,5780,0
20240516,093700,3540240,5780,5780,5780,5780,0
20240516,093600,3540240,5780,5780,5780,5780,0
20240516,093500,3540240,5780,5780,5780,5780,0
20240516,093400,3540240,5780,5780,5780,5780,0
20240516,093300,3540240,5780,5780,5780,5780,318
20240516,093200,1702200,5790,5790,5790,5790,0
20240516,093100,1702200,5790,5790,5790,5790,9
20240516,093000,1650090,5800,5800,5800,5800,0
20240516,092900,1650090,5800,5800,5800,5800,0
20240516,092800,1650090,5800,5800,5800,5800,0
20240516,092700,1650090,5800,5800,5800,5800,0
20240516,092600,1650090,5800,5800,5800,5800,0
20240516,092500,1650090,5800,5800,5800,5800,0
20240516,092400,1650090,5800,5800,5800,5800,0
20240516,092300,1650090,5800,5800,5800,5800,0
20240516,092200,1650090,5800,5800,5800,5800,0
20240516,092100,1650090,5800,5800,5800,5800,0
20240516,092000,1650090,5800,5800,5800,5800,0
20240516,091900,1650090,5800,5800,5800,5800,0
20240516,091800,1650090,5800,5800,5800,5800,0
20240516,091700,1650090,5800,5800,5800,5800,0
20240516,091600,1650090,5800,5800,5800,5800,0
20240516,091500,1650090,5800,5800,5800,5800,0
20240516,091400,1650090,5800,5800,5800,5800,0
20240516,091300,1650090,5800,5800,5800,5800,0
20240516,091200,1650090,5800,5800,5800,5800,0
20240516,091100,1650090,5800,5800,5800,5800,0
20240516,091000,1650090,5800,5800,5800,5800,0
20240516,090900,1650090,5800,5790,5800,5790,2
20240516,090800,1638500,5780,5780,5780,5780,182
20240516,090700,586540,5800,5800,5800,5800,0
20240516,090600,586540,5800,5780,5800,5780,3
20240516,090500,569180,5740,5740,5740,5740,0
20240516,090400,569180,5740,5760,5760,5740,80
20240516,090300,109440,5760,5760,5760,5760,0
20240516,090200,109440,5760,5760,5760,5760,0
20240516,090100,109440,5760,5760,5760,5760,0
20240516,090000,109440,5760,5760,5760,5760,19