KissMeData/278990/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,205400,19800,10000,10000,10000,10000,1
20240517,205300,19800,10000,10000,10000,10000,0
20240517,205200,19800,10000,10000,10000,10000,0
20240517,205100,19800,10000,10000,10000,10000,0
20240517,205000,19800,10000,10000,10000,10000,0
20240517,204900,19800,10000,10000,10000,10000,0
20240517,204800,19800,10000,10000,10000,10000,0
20240517,204700,19800,10000,10000,10000,10000,0
20240517,204600,19800,10000,10000,10000,10000,0
20240517,204500,19800,10000,10000,10000,10000,0
20240517,204400,19800,10000,10000,10000,10000,0
20240517,204300,19800,10000,10000,10000,10000,0
20240517,204200,19800,10000,10000,10000,10000,0
20240517,204100,19800,10000,10000,10000,10000,0
20240517,204000,19800,10000,10000,10000,10000,0
20240517,203900,19800,10000,10000,10000,10000,0
20240517,203800,19800,10000,10000,10000,10000,0
20240517,203700,19800,10000,10000,10000,10000,0
20240517,203600,19800,10000,10000,10000,10000,0
20240517,203500,19800,10000,10000,10000,10000,0
20240517,203400,19800,10000,10000,10000,10000,0
20240517,203300,19800,10000,10000,10000,10000,0
20240517,203200,19800,10000,10000,10000,10000,0
20240517,203100,19800,10000,10000,10000,10000,0
20240517,203000,19800,10000,10000,10000,10000,0
20240517,202900,19800,10000,10000,10000,10000,0
20240517,202800,19800,10000,10000,10000,10000,0
20240517,202700,19800,10000,10000,10000,10000,0
20240517,202600,19800,10000,10000,10000,10000,0
20240517,202500,19800,10000,10000,10000,10000,0
20240517,202400,19800,10000,10000,10000,10000,1
20240517,202300,19800,10000,10000,10000,10000,0
20240517,202200,19800,10000,10000,10000,10000,0
20240517,202100,19800,10000,10000,10000,10000,0
20240517,202000,19800,10000,10000,10000,10000,0
20240517,201900,19800,10000,10000,10000,10000,0
20240517,201800,19800,10000,10000,10000,10000,0
20240517,201700,19800,10000,10000,10000,10000,0
20240517,201600,19800,10000,10000,10000,10000,0
20240517,201500,19800,10000,10000,10000,10000,0
20240517,201400,19800,10000,10000,10000,10000,0
20240517,201300,19800,10000,10000,10000,10000,0
20240517,201200,19800,10000,10000,10000,10000,0
20240517,201100,19800,10000,10000,10000,10000,0
20240517,201000,19800,10000,10000,10000,10000,0
20240517,200900,19800,10000,10000,10000,10000,0
20240517,200800,19800,10000,10000,10000,10000,0
20240517,200700,19800,10000,10000,10000,10000,0
20240517,200600,19800,10000,10000,10000,10000,0
20240517,200500,19800,10000,10000,10000,10000,0
20240517,200400,19800,10000,10000,10000,10000,0
20240517,200300,19800,10000,10000,10000,10000,0
20240517,200200,19800,10000,10000,10000,10000,0
20240517,200100,19800,10000,10000,10000,10000,0
20240517,200000,19800,10000,10000,10000,10000,0
20240517,195900,19800,10000,10000,10000,10000,0
20240517,195800,19800,10000,10000,10000,10000,0
20240517,195700,19800,10000,10000,10000,10000,0
20240517,195600,19800,10000,10000,10000,10000,0
20240517,195500,19800,10000,10000,10000,10000,0
20240517,195400,19800,10000,10000,10000,10000,1
20240517,195300,19800,10000,10000,10000,10000,0
20240517,195200,19800,10000,10000,10000,10000,0
20240517,195100,19800,10000,10000,10000,10000,0
20240517,195000,19800,10000,10000,10000,10000,0
20240517,194900,19800,10000,10000,10000,10000,0
20240517,194800,19800,10000,10000,10000,10000,0
20240517,194700,19800,10000,10000,10000,10000,0
20240517,194600,19800,10000,10000,10000,10000,0
20240517,194500,19800,10000,10000,10000,10000,0
20240517,194400,19800,10000,10000,10000,10000,0
20240517,194300,19800,10000,10000,10000,10000,0
20240517,194200,19800,10000,10000,10000,10000,0
20240517,194100,19800,10000,10000,10000,10000,0
20240517,194000,19800,10000,10000,10000,10000,0
20240517,193900,19800,10000,10000,10000,10000,0
20240517,193800,19800,10000,10000,10000,10000,0
20240517,193700,19800,10000,10000,10000,10000,0
20240517,193600,19800,10000,10000,10000,10000,0
20240517,193500,19800,10000,10000,10000,10000,0
20240517,193400,19800,10000,10000,10000,10000,0
20240517,193300,19800,10000,10000,10000,10000,0
20240517,193200,19800,10000,10000,10000,10000,0
20240517,193100,19800,10000,10000,10000,10000,0
20240517,193000,19800,10000,10000,10000,10000,0
20240517,192900,19800,10000,10000,10000,10000,0
20240517,192800,19800,10000,10000,10000,10000,0
20240517,192700,19800,10000,10000,10000,10000,0
20240517,192600,19800,10000,10000,10000,10000,0
20240517,192500,19800,10000,10000,10000,10000,0
20240517,192400,19800,10000,10000,10000,10000,1
20240517,192300,19800,10000,10000,10000,10000,0
20240517,192200,19800,10000,10000,10000,10000,0
20240517,192100,19800,10000,10000,10000,10000,0
20240517,192000,19800,10000,10000,10000,10000,0
20240517,191900,19800,10000,10000,10000,10000,0
20240517,191800,19800,10000,10000,10000,10000,0
20240517,191700,19800,10000,10000,10000,10000,0
20240517,191600,19800,10000,10000,10000,10000,0
20240517,191500,19800,10000,10000,10000,10000,0
20240517,191400,19800,10000,10000,10000,10000,0
20240517,191300,19800,10000,10000,10000,10000,0
20240517,191200,19800,10000,10000,10000,10000,0
20240517,191100,19800,10000,10000,10000,10000,0
20240517,191000,19800,10000,10000,10000,10000,0
20240517,190900,19800,10000,10000,10000,10000,0
20240517,190800,19800,10000,10000,10000,10000,0
20240517,190700,19800,10000,10000,10000,10000,0
20240517,190600,19800,10000,10000,10000,10000,0
20240517,190500,19800,10000,10000,10000,10000,0
20240517,190400,19800,10000,10000,10000,10000,0
20240517,190300,19800,10000,10000,10000,10000,0
20240517,190200,19800,10000,10000,10000,10000,0
20240517,190100,19800,10000,10000,10000,10000,0
20240517,190000,19800,10000,10000,10000,10000,0
20240517,185900,19800,10000,10000,10000,10000,0
20240517,185800,19800,10000,10000,10000,10000,0
20240517,185700,19800,10000,10000,10000,10000,0
20240517,185600,19800,10000,10000,10000,10000,0
20240517,185500,19800,10000,10000,10000,10000,0
20240517,185400,19800,10000,10000,10000,10000,1
20240517,185300,19800,10000,10000,10000,10000,0
20240517,185200,19800,10000,10000,10000,10000,0
20240517,185100,19800,10000,10000,10000,10000,0
20240517,185000,19800,10000,10000,10000,10000,0
20240517,184900,19800,10000,10000,10000,10000,0
20240517,184800,19800,10000,10000,10000,10000,0
20240517,184700,19800,10000,10000,10000,10000,0
20240517,184600,19800,10000,10000,10000,10000,0
20240517,184500,19800,10000,10000,10000,10000,0
20240517,184400,19800,10000,10000,10000,10000,0
20240517,184300,19800,10000,10000,10000,10000,0
20240517,184200,19800,10000,10000,10000,10000,0
20240517,184100,19800,10000,10000,10000,10000,0
20240517,184000,19800,10000,10000,10000,10000,0
20240517,183900,19800,10000,10000,10000,10000,0
20240517,183800,19800,10000,10000,10000,10000,0
20240517,183700,19800,10000,10000,10000,10000,0
20240517,183600,19800,10000,10000,10000,10000,0
20240517,183500,19800,10000,10000,10000,10000,0
20240517,183400,19800,10000,10000,10000,10000,0
20240517,183300,19800,10000,10000,10000,10000,0
20240517,183200,19800,10000,10000,10000,10000,0
20240517,183100,19800,10000,10000,10000,10000,0
20240517,183000,19800,10000,10000,10000,10000,0
20240517,182900,19800,10000,10000,10000,10000,0
20240517,182800,19800,10000,10000,10000,10000,0
20240517,182700,19800,10000,10000,10000,10000,0
20240517,182600,19800,10000,10000,10000,10000,0
20240517,182500,19800,10000,10000,10000,10000,0
20240517,182400,19800,10000,10000,10000,10000,1
20240517,182300,19800,10000,10000,10000,10000,0
20240517,182200,19800,10000,10000,10000,10000,0
20240517,182100,19800,10000,10000,10000,10000,0
20240517,182000,19800,10000,10000,10000,10000,0
20240517,181900,19800,10000,10000,10000,10000,0
20240517,181800,19800,10000,10000,10000,10000,0
20240517,181700,19800,10000,10000,10000,10000,0
20240517,181600,19800,10000,10000,10000,10000,0
20240517,181500,19800,10000,10000,10000,10000,0
20240517,181400,19800,10000,10000,10000,10000,0
20240517,181300,19800,10000,10000,10000,10000,0
20240517,181200,19800,10000,10000,10000,10000,0
20240517,181100,19800,10000,10000,10000,10000,0
20240517,181000,19800,10000,10000,10000,10000,0
20240517,180900,19800,10000,10000,10000,10000,0
20240517,180800,19800,10000,10000,10000,10000,0
20240517,180700,19800,10000,10000,10000,10000,0
20240517,180600,19800,10000,10000,10000,10000,0
20240517,180500,19800,10000,10000,10000,10000,0
20240517,180400,19800,10000,10000,10000,10000,0
20240517,180300,19800,10000,10000,10000,10000,0
20240517,180200,19800,10000,10000,10000,10000,0
20240517,180100,19800,10000,10000,10000,10000,0
20240517,180000,19800,10000,10000,10000,10000,0
20240517,175900,19800,10000,10000,10000,10000,0
20240517,175800,19800,10000,10000,10000,10000,0
20240517,175700,19800,10000,10000,10000,10000,0
20240517,175600,19800,10000,10000,10000,10000,0
20240517,175500,19800,10000,10000,10000,10000,0
20240517,175400,19800,10000,10000,10000,10000,1
20240517,175300,19800,10000,10000,10000,10000,0
20240517,175200,19800,10000,10000,10000,10000,0
20240517,175100,19800,10000,10000,10000,10000,0
20240517,175000,19800,10000,10000,10000,10000,0
20240517,174900,19800,10000,10000,10000,10000,0
20240517,174800,19800,10000,10000,10000,10000,0
20240517,174700,19800,10000,10000,10000,10000,0
20240517,174600,19800,10000,10000,10000,10000,0
20240517,174500,19800,10000,10000,10000,10000,0
20240517,174400,19800,10000,10000,10000,10000,0
20240517,174300,19800,10000,10000,10000,10000,0
20240517,174200,19800,10000,10000,10000,10000,0
20240517,174100,19800,10000,10000,10000,10000,0
20240517,174000,19800,10000,10000,10000,10000,0
20240517,173900,19800,10000,10000,10000,10000,0
20240517,173800,19800,10000,10000,10000,10000,0
20240517,173700,19800,10000,10000,10000,10000,0
20240517,173600,19800,10000,10000,10000,10000,0
20240517,173500,19800,10000,10000,10000,10000,0
20240517,173400,19800,10000,10000,10000,10000,0
20240517,173300,19800,10000,10000,10000,10000,0
20240517,173200,19800,10000,10000,10000,10000,0
20240517,173100,19800,10000,10000,10000,10000,0
20240517,173000,19800,10000,10000,10000,10000,0
20240517,172900,19800,10000,10000,10000,10000,0
20240517,172800,19800,10000,10000,10000,10000,0
20240517,172700,19800,10000,10000,10000,10000,0
20240517,172600,19800,10000,10000,10000,10000,0
20240517,172500,19800,10000,10000,10000,10000,0
20240517,172400,19800,10000,10000,10000,10000,1
20240517,172300,19800,10000,10000,10000,10000,0
20240517,172200,19800,10000,10000,10000,10000,0
20240517,172100,19800,10000,10000,10000,10000,0
20240517,172000,19800,10000,10000,10000,10000,0
20240517,171900,19800,10000,10000,10000,10000,0
20240517,171800,19800,10000,10000,10000,10000,0
20240517,171700,19800,10000,10000,10000,10000,0
20240517,171600,19800,10000,10000,10000,10000,0
20240517,171500,19800,10000,10000,10000,10000,0
20240517,171400,19800,10000,10000,10000,10000,0
20240517,171300,19800,10000,10000,10000,10000,0
20240517,171200,19800,10000,10000,10000,10000,0
20240517,171100,19800,10000,10000,10000,10000,0
20240517,171000,19800,10000,10000,10000,10000,0
20240517,170900,19800,10000,10000,10000,10000,0
20240517,170800,19800,10000,10000,10000,10000,0
20240517,170700,19800,10000,10000,10000,10000,0
20240517,170600,19800,10000,10000,10000,10000,0
20240517,170500,19800,10000,10000,10000,10000,0
20240517,170400,19800,10000,10000,10000,10000,0
20240517,170300,19800,10000,10000,10000,10000,0
20240517,170200,19800,10000,10000,10000,10000,0
20240517,170100,19800,10000,10000,10000,10000,0
20240517,170000,19800,10000,10000,10000,10000,0
20240517,165900,19800,10000,10000,10000,10000,0
20240517,165800,19800,10000,10000,10000,10000,0
20240517,165700,19800,10000,10000,10000,10000,0
20240517,165600,19800,10000,10000,10000,10000,0
20240517,165500,19800,10000,10000,10000,10000,0
20240517,165400,19800,10000,10000,10000,10000,1
20240517,165300,19800,10000,10000,10000,10000,0
20240517,165200,19800,10000,10000,10000,10000,0
20240517,165100,19800,10000,10000,10000,10000,0
20240517,165000,19800,10000,10000,10000,10000,0
20240517,164900,19800,10000,10000,10000,10000,0
20240517,164800,19800,10000,10000,10000,10000,0
20240517,164700,19800,10000,10000,10000,10000,0
20240517,164600,19800,10000,10000,10000,10000,0
20240517,164500,19800,10000,10000,10000,10000,0
20240517,164400,19800,10000,10000,10000,10000,0
20240517,164300,19800,10000,10000,10000,10000,0
20240517,164200,19800,10000,10000,10000,10000,0
20240517,164100,19800,10000,10000,10000,10000,0
20240517,164000,19800,10000,10000,10000,10000,0
20240517,163900,19800,10000,10000,10000,10000,0
20240517,163800,19800,10000,10000,10000,10000,0
20240517,163700,19800,10000,10000,10000,10000,0
20240517,163600,19800,10000,10000,10000,10000,0
20240517,163500,19800,10000,10000,10000,10000,0
20240517,163400,19800,10000,10000,10000,10000,0
20240517,163300,19800,10000,10000,10000,10000,0
20240517,163200,19800,10000,10000,10000,10000,0
20240517,163100,19800,10000,10000,10000,10000,0
20240517,163000,19800,10000,10000,10000,10000,0
20240517,162900,19800,10000,10000,10000,10000,0
20240517,162800,19800,10000,10000,10000,10000,0
20240517,162700,19800,10000,10000,10000,10000,0
20240517,162600,19800,10000,10000,10000,10000,0
20240517,162500,19800,10000,10000,10000,10000,0
20240517,162400,19800,10000,10000,10000,10000,1
20240517,162300,19800,10000,10000,10000,10000,0
20240517,162200,19800,10000,10000,10000,10000,0
20240517,162100,19800,10000,10000,10000,10000,0
20240517,162000,19800,10000,10000,10000,10000,0
20240517,161900,19800,10000,10000,10000,10000,0
20240517,161800,19800,10000,10000,10000,10000,0
20240517,161700,19800,10000,10000,10000,10000,0
20240517,161600,19800,10000,10000,10000,10000,0
20240517,161500,19800,10000,10000,10000,10000,0
20240517,161400,19800,10000,10000,10000,10000,0
20240517,161300,19800,10000,10000,10000,10000,0
20240517,161200,19800,10000,10000,10000,10000,0
20240517,161100,19800,10000,10000,10000,10000,0
20240517,161000,19800,10000,10000,10000,10000,0
20240517,160900,19800,10000,10000,10000,10000,0
20240517,160800,19800,10000,10000,10000,10000,0
20240517,160700,19800,10000,10000,10000,10000,0
20240517,160600,19800,10000,10000,10000,10000,0
20240517,160500,19800,10000,10000,10000,10000,0
20240517,160400,19800,10000,10000,10000,10000,0
20240517,160300,19800,10000,10000,10000,10000,0
20240517,160200,19800,10000,10000,10000,10000,0
20240517,160100,19800,10000,10000,10000,10000,0
20240517,160000,19800,10000,10000,10000,10000,0
20240517,155900,19800,10000,10000,10000,10000,0
20240517,155800,19800,10000,10000,10000,10000,0
20240517,155700,19800,10000,10000,10000,10000,0
20240517,155600,19800,10000,10000,10000,10000,0
20240517,155500,19800,10000,10000,10000,10000,0
20240517,155400,19800,10000,10000,10000,10000,1
20240517,155300,19800,10000,10000,10000,10000,0
20240517,155200,19800,10000,10000,10000,10000,0
20240517,155100,19800,10000,10000,10000,10000,0
20240517,155000,19800,10000,10000,10000,10000,0
20240517,154900,19800,10000,10000,10000,10000,0
20240517,154800,19800,10000,10000,10000,10000,0
20240517,154700,19800,10000,10000,10000,10000,0
20240517,154600,19800,10000,10000,10000,10000,0
20240517,154500,19800,10000,10000,10000,10000,0
20240517,154400,19800,10000,10000,10000,10000,0
20240517,154300,19800,10000,10000,10000,10000,0
20240517,154200,19800,10000,10000,10000,10000,0
20240517,154100,19800,10000,10000,10000,10000,0
20240517,154000,19800,10000,10000,10000,10000,0
20240517,153900,19800,10000,10000,10000,10000,0
20240517,153800,19800,10000,10000,10000,10000,0
20240517,153700,19800,10000,10000,10000,10000,0
20240517,153600,19800,10000,10000,10000,10000,0
20240517,153500,19800,10000,10000,10000,10000,0
20240517,153400,19800,10000,10000,10000,10000,0
20240517,153300,19800,10000,10000,10000,10000,0
20240517,153200,19800,10000,10000,10000,10000,0
20240517,153100,19800,10000,10000,10000,10000,0
20240517,153000,19800,10000,10000,10000,10000,0
20240517,152900,19800,10000,10000,10000,10000,0
20240517,152800,19800,10000,10000,10000,10000,0
20240517,152700,19800,10000,10000,10000,10000,0
20240517,152600,19800,10000,10000,10000,10000,0
20240517,152500,19800,10000,10000,10000,10000,0
20240517,152400,19800,10000,10000,10000,10000,0
20240517,152300,19800,10000,10000,10000,10000,0
20240517,152200,19800,10000,10000,10000,10000,0
20240517,152100,19800,10000,10000,10000,10000,0
20240517,152000,19800,10000,10000,10000,10000,0
20240517,151900,19800,10000,10000,10000,10000,0
20240517,151800,19800,10000,10000,10000,10000,0
20240517,151700,19800,10000,10000,10000,10000,0
20240517,151600,19800,10000,10000,10000,10000,0
20240517,151500,19800,10000,10000,10000,10000,0
20240517,151400,19800,10000,10000,10000,10000,0
20240517,151300,19800,10000,10000,10000,10000,0
20240517,151200,19800,10000,10000,10000,10000,0
20240517,151100,19800,10000,10000,10000,10000,0
20240517,151000,19800,10000,10000,10000,10000,0
20240517,150900,19800,10000,10000,10000,10000,0
20240517,150800,19800,10000,10000,10000,10000,0
20240517,150700,19800,10000,10000,10000,10000,0
20240517,150600,19800,10000,10000,10000,10000,0
20240517,150500,19800,10000,10000,10000,10000,0
20240517,150400,19800,10000,10000,10000,10000,0
20240517,150300,19800,10000,10000,10000,10000,0
20240517,150200,19800,10000,10000,10000,10000,0
20240517,150100,19800,10000,10000,10000,10000,0
20240517,150000,19800,10000,10000,10000,10000,0
20240517,145900,19800,10000,10000,10000,10000,0
20240517,145800,19800,10000,10000,10000,10000,0
20240517,145700,19800,10000,10000,10000,10000,0
20240517,145600,19800,10000,10000,10000,10000,0
20240517,145500,19800,10000,10000,10000,10000,0
20240517,145400,19800,10000,10000,10000,10000,0
20240517,145300,19800,10000,10000,10000,10000,0
20240517,145200,19800,10000,10000,10000,10000,0
20240517,145100,19800,10000,10000,10000,10000,0
20240517,145000,19800,10000,10000,10000,10000,0
20240517,144900,19800,10000,10000,10000,10000,0
20240517,144800,19800,10000,10000,10000,10000,0
20240517,144700,19800,10000,10000,10000,10000,0
20240517,144600,19800,10000,10000,10000,10000,0
20240517,144500,19800,10000,10000,10000,10000,0
20240517,144400,19800,10000,10000,10000,10000,0
20240517,144300,19800,10000,10000,10000,10000,0
20240517,144200,19800,10000,10000,10000,10000,0
20240517,144100,19800,10000,10000,10000,10000,0
20240517,144000,19800,10000,10000,10000,10000,0
20240517,143900,19800,10000,10000,10000,10000,0
20240517,143800,19800,10000,10000,10000,10000,0
20240517,143700,19800,10000,10000,10000,10000,0
20240517,143600,19800,10000,10000,10000,10000,0
20240517,143500,19800,10000,10000,10000,10000,0
20240517,143400,19800,10000,10000,10000,10000,0
20240517,143300,19800,10000,10000,10000,10000,0
20240517,143200,19800,10000,10000,10000,10000,0
20240517,143100,19800,10000,10000,10000,10000,0
20240517,143000,19800,10000,10000,10000,10000,0
20240517,142900,19800,10000,10000,10000,10000,0
20240517,142800,19800,10000,10000,10000,10000,0
20240517,142700,19800,10000,10000,10000,10000,0
20240517,142600,19800,10000,10000,10000,10000,0
20240517,142500,19800,10000,10000,10000,10000,0
20240517,142400,19800,10000,10000,10000,10000,0
20240517,142300,19800,10000,10000,10000,10000,0
20240517,142200,19800,10000,10000,10000,10000,0
20240517,142100,19800,10000,10000,10000,10000,0
20240517,142000,19800,10000,10000,10000,10000,0
20240517,141900,19800,10000,10000,10000,10000,0
20240517,141800,19800,10000,10000,10000,10000,0
20240517,141700,19800,10000,10000,10000,10000,0
20240517,141600,19800,10000,10000,10000,10000,0
20240517,141500,19800,10000,10000,10000,10000,0
20240517,141400,19800,10000,10000,10000,10000,0
20240517,141300,19800,10000,10000,10000,10000,0
20240517,141200,19800,10000,10000,10000,10000,0
20240517,141100,19800,10000,10000,10000,10000,0
20240517,141000,19800,10000,10000,10000,10000,0
20240517,140900,19800,10000,10000,10000,10000,0
20240517,140800,19800,10000,10000,10000,10000,0
20240517,140700,19800,10000,10000,10000,10000,0
20240517,140600,19800,10000,10000,10000,10000,0
20240517,140500,19800,10000,10000,10000,10000,0
20240517,140400,19800,10000,10000,10000,10000,0
20240517,140300,19800,10000,10000,10000,10000,0
20240517,140200,19800,10000,10000,10000,10000,0
20240517,140100,19800,10000,10000,10000,10000,0
20240517,140000,19800,10000,10000,10000,10000,0
20240517,135900,19800,10000,10000,10000,10000,0
20240517,135800,19800,10000,10000,10000,10000,0
20240517,135700,19800,10000,10000,10000,10000,0
20240517,135600,19800,10000,10000,10000,10000,0
20240517,135500,19800,10000,10000,10000,10000,0
20240517,135400,19800,10000,10000,10000,10000,0
20240517,135300,19800,10000,10000,10000,10000,0
20240517,135200,19800,10000,10000,10000,10000,0
20240517,135100,19800,10000,10000,10000,10000,0
20240517,135000,19800,10000,10000,10000,10000,0
20240517,134900,19800,10000,10000,10000,10000,0
20240517,134800,19800,10000,10000,10000,10000,0
20240517,134700,19800,10000,10000,10000,10000,0
20240517,134600,19800,10000,10000,10000,10000,0
20240517,134500,19800,10000,10000,10000,10000,0
20240517,134400,19800,10000,10000,10000,10000,0
20240517,134300,19800,10000,10000,10000,10000,0
20240517,134200,19800,10000,10000,10000,10000,0
20240517,134100,19800,10000,10000,10000,10000,0
20240517,134000,19800,10000,10000,10000,10000,0
20240517,133900,19800,10000,10000,10000,10000,0
20240517,133800,19800,10000,10000,10000,10000,0
20240517,133700,19800,10000,10000,10000,10000,0
20240517,133600,19800,10000,10000,10000,10000,0
20240517,133500,19800,10000,10000,10000,10000,0
20240517,133400,19800,10000,10000,10000,10000,0
20240517,133300,19800,10000,10000,10000,10000,0
20240517,133200,19800,10000,10000,10000,10000,0
20240517,133100,19800,10000,10000,10000,10000,0
20240517,133000,19800,10000,10000,10000,10000,0
20240517,132900,19800,10000,10000,10000,10000,0
20240517,132800,19800,10000,10000,10000,10000,0
20240517,132700,19800,10000,10000,10000,10000,0
20240517,132600,19800,10000,10000,10000,10000,0
20240517,132500,19800,10000,10000,10000,10000,0
20240517,132400,19800,10000,10000,10000,10000,0
20240517,132300,19800,10000,10000,10000,10000,0
20240517,132200,19800,10000,10000,10000,10000,0
20240517,132100,19800,10000,10000,10000,10000,0
20240517,132000,19800,10000,10000,10000,10000,0
20240517,131900,19800,10000,10000,10000,10000,0
20240517,131800,19800,10000,10000,10000,10000,0
20240517,131700,19800,10000,10000,10000,10000,0
20240517,131600,19800,10000,10000,10000,10000,0
20240517,131500,19800,10000,10000,10000,10000,0
20240517,131400,19800,10000,10000,10000,10000,0
20240517,131300,19800,10000,10000,10000,10000,0
20240517,131200,19800,10000,10000,10000,10000,0
20240517,131100,19800,10000,10000,10000,10000,0
20240517,131000,19800,10000,10000,10000,10000,0
20240517,130900,19800,10000,10000,10000,10000,0
20240517,130800,19800,10000,10000,10000,10000,0
20240517,130700,19800,10000,10000,10000,10000,0
20240517,130600,19800,10000,10000,10000,10000,0
20240517,130500,19800,10000,10000,10000,10000,0
20240517,130400,19800,10000,10000,10000,10000,0
20240517,130300,19800,10000,10000,10000,10000,0
20240517,130200,19800,10000,10000,10000,10000,0
20240517,130100,19800,10000,10000,10000,10000,0
20240517,130000,19800,10000,10000,10000,10000,0
20240517,125900,19800,10000,10000,10000,10000,0
20240517,125800,19800,10000,10000,10000,10000,0
20240517,125700,19800,10000,10000,10000,10000,0
20240517,125600,19800,10000,10000,10000,10000,0
20240517,125500,19800,10000,10000,10000,10000,0
20240517,125400,19800,10000,10000,10000,10000,0
20240517,125300,19800,10000,10000,10000,10000,0
20240517,125200,19800,10000,10000,10000,10000,0
20240517,125100,19800,10000,10000,10000,10000,0
20240517,125000,19800,10000,10000,10000,10000,0
20240517,124900,19800,10000,10000,10000,10000,0
20240517,124800,19800,10000,10000,10000,10000,0
20240517,124700,19800,10000,10000,10000,10000,0
20240517,124600,19800,10000,10000,10000,10000,0
20240517,124500,19800,10000,10000,10000,10000,0
20240517,124400,19800,10000,10000,10000,10000,0
20240517,124300,19800,10000,10000,10000,10000,0
20240517,124200,19800,10000,10000,10000,10000,0
20240517,124100,19800,10000,10000,10000,10000,0
20240517,124000,19800,10000,10000,10000,10000,0
20240517,123900,19800,10000,10000,10000,10000,0
20240517,123800,19800,10000,10000,10000,10000,0
20240517,123700,19800,10000,10000,10000,10000,0
20240517,123600,19800,10000,10000,10000,10000,0
20240517,123500,19800,10000,10000,10000,10000,0
20240517,123400,19800,10000,10000,10000,10000,0
20240517,123300,19800,10000,10000,10000,10000,0
20240517,123200,19800,10000,10000,10000,10000,0
20240517,123100,19800,10000,10000,10000,10000,0
20240517,123000,19800,10000,10000,10000,10000,0
20240517,122900,19800,10000,10000,10000,10000,0
20240517,122800,19800,10000,10000,10000,10000,0
20240517,122700,19800,10000,10000,10000,10000,0
20240517,122600,19800,10000,10000,10000,10000,0
20240517,122500,19800,10000,10000,10000,10000,0
20240517,122400,19800,10000,10000,10000,10000,0
20240517,122300,19800,10000,10000,10000,10000,0
20240517,122200,19800,10000,10000,10000,10000,0
20240517,122100,19800,10000,10000,10000,10000,0
20240517,122000,19800,10000,10000,10000,10000,0
20240517,121900,19800,10000,10000,10000,10000,0
20240517,121800,19800,10000,10000,10000,10000,0
20240517,121700,19800,10000,10000,10000,10000,0
20240517,121600,19800,10000,10000,10000,10000,0
20240517,121500,19800,10000,10000,10000,10000,0
20240517,121400,19800,10000,10000,10000,10000,0
20240517,121300,19800,10000,10000,10000,10000,0
20240517,121200,19800,10000,10000,10000,10000,0
20240517,121100,19800,10000,10000,10000,10000,0
20240517,121000,19800,10000,10000,10000,10000,0
20240517,120900,19800,10000,10000,10000,10000,0
20240517,120800,19800,10000,10000,10000,10000,0
20240517,120700,19800,10000,10000,10000,10000,0
20240517,120600,19800,10000,10000,10000,10000,0
20240517,120500,19800,10000,10000,10000,10000,0
20240517,120400,19800,10000,10000,10000,10000,0
20240517,120300,19800,10000,10000,10000,10000,0
20240517,120200,19800,10000,10000,10000,10000,0
20240517,120100,19800,10000,10000,10000,10000,0
20240517,120000,19800,10000,10000,10000,10000,0
20240517,115900,19800,10000,10000,10000,10000,0
20240517,115800,19800,10000,10000,10000,10000,0
20240517,115700,19800,10000,10000,10000,10000,0
20240517,115600,19800,10000,10000,10000,10000,0
20240517,115500,19800,10000,10000,10000,10000,0
20240517,115400,19800,10000,10000,10000,10000,0
20240517,115300,19800,10000,10000,10000,10000,0
20240517,115200,19800,10000,10000,10000,10000,0
20240517,115100,19800,10000,10000,10000,10000,0
20240517,115000,19800,10000,10000,10000,10000,0
20240517,114900,19800,10000,10000,10000,10000,0
20240517,114800,19800,10000,10000,10000,10000,0
20240517,114700,19800,10000,10000,10000,10000,0
20240517,114600,19800,10000,10000,10000,10000,0
20240517,114500,19800,10000,10000,10000,10000,0
20240517,114400,19800,10000,10000,10000,10000,0
20240517,114300,19800,10000,10000,10000,10000,0
20240517,114200,19800,10000,10000,10000,10000,0
20240517,114100,19800,10000,10000,10000,10000,0
20240517,114000,19800,10000,10000,10000,10000,1
20240517,113900,9800,9800,9800,9800,9800,0
20240517,113800,9800,9800,9800,9800,9800,0
20240517,113700,9800,9800,9800,9800,9800,0
20240517,113600,9800,9800,9800,9800,9800,0
20240517,113500,9800,9800,9800,9800,9800,0
20240517,113400,9800,9800,9800,9800,9800,0
20240517,113300,9800,9800,9800,9800,9800,0
20240517,113200,9800,9800,9800,9800,9800,0
20240517,113100,9800,9800,9800,9800,9800,0
20240517,113000,9800,9800,9800,9800,9800,0
20240517,112900,9800,9800,9800,9800,9800,0
20240517,112800,9800,9800,9800,9800,9800,0
20240517,112700,9800,9800,9800,9800,9800,0
20240517,112600,9800,9800,9800,9800,9800,0
20240517,112500,9800,9800,9800,9800,9800,0
20240517,112400,9800,9800,9800,9800,9800,0
20240517,112300,9800,9800,9800,9800,9800,0
20240517,112200,9800,9800,9800,9800,9800,0
20240517,112100,9800,9800,9800,9800,9800,0
20240517,112000,9800,9800,9800,9800,9800,0
20240517,111900,9800,9800,9800,9800,9800,0
20240517,111800,9800,9800,9800,9800,9800,0
20240517,111700,9800,9800,9800,9800,9800,0
20240517,111600,9800,9800,9800,9800,9800,0
20240517,111500,9800,9800,9800,9800,9800,0
20240517,111400,9800,9800,9800,9800,9800,0
20240517,111300,9800,9800,9800,9800,9800,0
20240517,111200,9800,9800,9800,9800,9800,0
20240517,111100,9800,9800,9800,9800,9800,0
20240517,111000,9800,9800,9800,9800,9800,0
20240517,110900,9800,9800,9800,9800,9800,0
20240517,110800,9800,9800,9800,9800,9800,0
20240517,110700,9800,9800,9800,9800,9800,0
20240517,110600,9800,9800,9800,9800,9800,0
20240517,110500,9800,9800,9800,9800,9800,0
20240517,110400,9800,9800,9800,9800,9800,0
20240517,110300,9800,9800,9800,9800,9800,0
20240517,110200,9800,9800,9800,9800,9800,0
20240517,110100,9800,9800,9800,9800,9800,0
20240517,110000,9800,9800,9800,9800,9800,0
20240517,105900,9800,9800,9800,9800,9800,0
20240517,105800,9800,9800,9800,9800,9800,0
20240517,105700,9800,9800,9800,9800,9800,0
20240517,105600,9800,9800,9800,9800,9800,0
20240517,105500,9800,9800,9800,9800,9800,0
20240517,105400,9800,9800,9800,9800,9800,0
20240517,105300,9800,9800,9800,9800,9800,0
20240517,105200,9800,9800,9800,9800,9800,0
20240517,105100,9800,9800,9800,9800,9800,0
20240517,105000,9800,9800,9800,9800,9800,0
20240517,104900,9800,9800,9800,9800,9800,0
20240517,104800,9800,9800,9800,9800,9800,0
20240517,104700,9800,9800,9800,9800,9800,0
20240517,104600,9800,9800,9800,9800,9800,0
20240517,104500,9800,9800,9800,9800,9800,0
20240517,104400,9800,9800,9800,9800,9800,0
20240517,104300,9800,9800,9800,9800,9800,0
20240517,104200,9800,9800,9800,9800,9800,0
20240517,104100,9800,9800,9800,9800,9800,0
20240517,104000,9800,9800,9800,9800,9800,0
20240517,103900,9800,9800,9800,9800,9800,0
20240517,103800,9800,9800,9800,9800,9800,0
20240517,103700,9800,9800,9800,9800,9800,0
20240517,103600,9800,9800,9800,9800,9800,0
20240517,103500,9800,9800,9800,9800,9800,0
20240517,103400,9800,9800,9800,9800,9800,0
20240517,103300,9800,9800,9800,9800,9800,0
20240517,103200,9800,9800,9800,9800,9800,0
20240517,103100,9800,9800,9800,9800,9800,0
20240517,103000,9800,9800,9800,9800,9800,0
20240517,102900,9800,9800,9800,9800,9800,0
20240517,102800,9800,9800,9800,9800,9800,0
20240517,102700,9800,9800,9800,9800,9800,0
20240517,102600,9800,9800,9800,9800,9800,0
20240517,102500,9800,9800,9800,9800,9800,0
20240517,102400,9800,9800,9800,9800,9800,0
20240517,102300,9800,9800,9800,9800,9800,0
20240517,102200,9800,9800,9800,9800,9800,0
20240517,102100,9800,9800,9800,9800,9800,0
20240517,102000,9800,9800,9800,9800,9800,0
20240517,101900,9800,9800,9800,9800,9800,0
20240517,101800,9800,9800,9800,9800,9800,0
20240517,101700,9800,9800,9800,9800,9800,0
20240517,101600,9800,9800,9800,9800,9800,0
20240517,101500,9800,9800,9800,9800,9800,0
20240517,101400,9800,9800,9800,9800,9800,0
20240517,101300,9800,9800,9800,9800,9800,0
20240517,101200,9800,9800,9800,9800,9800,0
20240517,101100,9800,9800,9800,9800,9800,0
20240517,101000,9800,9800,9800,9800,9800,0
20240517,100900,9800,9800,9800,9800,9800,0
20240517,100800,9800,9800,9800,9800,9800,0
20240517,100700,9800,9800,9800,9800,9800,0
20240517,100600,9800,9800,9800,9800,9800,0
20240517,100500,9800,9800,9800,9800,9800,0
20240517,100400,9800,9800,9800,9800,9800,0
20240517,100300,9800,9800,9800,9800,9800,0
20240517,100200,9800,9800,9800,9800,9800,0
20240517,100100,9800,9800,9800,9800,9800,0
20240517,100000,9800,9800,9800,9800,9800,0
20240517,095900,9800,9800,9800,9800,9800,0
20240517,095800,9800,9800,9800,9800,9800,0
20240517,095700,9800,9800,9800,9800,9800,0
20240517,095600,9800,9800,9800,9800,9800,0
20240517,095500,9800,9800,9800,9800,9800,0
20240517,095400,9800,9800,9800,9800,9800,0
20240517,095300,9800,9800,9800,9800,9800,0
20240517,095200,9800,9800,9800,9800,9800,0
20240517,095100,9800,9800,9800,9800,9800,0
20240517,095000,9800,9800,9800,9800,9800,0
20240517,094900,9800,9800,9800,9800,9800,0
20240517,094800,9800,9800,9800,9800,9800,0
20240517,094700,9800,9800,9800,9800,9800,0
20240517,094600,9800,9800,9800,9800,9800,0
20240517,094500,9800,9800,9800,9800,9800,0
20240517,094400,9800,9800,9800,9800,9800,0
20240517,094300,9800,9800,9800,9800,9800,0
20240517,094200,9800,9800,9800,9800,9800,0
20240517,094100,9800,9800,9800,9800,9800,0
20240517,094000,9800,9800,9800,9800,9800,0
20240517,093900,9800,9800,9800,9800,9800,0
20240517,093800,9800,9800,9800,9800,9800,0
20240517,093700,9800,9800,9800,9800,9800,0
20240517,093600,9800,9800,9800,9800,9800,0
20240517,093500,9800,9800,9800,9800,9800,0
20240517,093400,9800,9800,9800,9800,9800,0
20240517,093300,9800,9800,9800,9800,9800,0
20240517,093200,9800,9800,9800,9800,9800,0
20240517,093100,9800,9800,9800,9800,9800,0
20240517,093000,9800,9800,9800,9800,9800,0
20240517,092900,9800,9800,9800,9800,9800,0
20240517,092800,9800,9800,9800,9800,9800,0
20240517,092700,9800,9800,9800,9800,9800,0
20240517,092600,9800,9800,9800,9800,9800,0
20240517,092500,9800,9800,9800,9800,9800,0
20240517,092400,9800,9800,9800,9800,9800,0
20240517,092300,9800,9800,9800,9800,9800,0
20240517,092200,9800,9800,9800,9800,9800,0
20240517,092100,9800,9800,9800,9800,9800,0
20240517,092000,9800,9800,9800,9800,9800,0
20240517,091900,9800,9800,9800,9800,9800,0
20240517,091800,9800,9800,9800,9800,9800,0
20240517,091700,9800,9800,9800,9800,9800,0
20240517,091600,9800,9800,9800,9800,9800,0
20240517,091500,9800,9800,9800,9800,9800,0
20240517,091400,9800,9800,9800,9800,9800,0
20240517,091300,9800,9800,9800,9800,9800,0
20240517,091200,9800,9800,9800,9800,9800,0
20240517,091100,9800,9800,9800,9800,9800,0
20240517,091000,9800,9800,9800,9800,9800,1
20240517,090900,0,10000,10000,10000,10000,0
20240517,090800,0,10000,10000,10000,10000,0
20240517,090700,0,10000,10000,10000,10000,0
20240517,090600,0,10000,10000,10000,10000,0
20240517,090500,0,10000,10000,10000,10000,0
20240517,090400,0,10000,10000,10000,10000,0
20240517,090300,0,10000,10000,10000,10000,0
20240517,090200,0,10000,10000,10000,10000,0
20240517,090100,0,10000,10000,10000,10000,0
20240517,090000,0,10000,10000,10000,10000,0