KissMeData/318660/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,210600,6669210,2870,2870,2870,2870,5
20240513,210500,6669210,2870,2870,2870,2870,0
20240513,210400,6669210,2870,2870,2870,2870,0
20240513,210300,6669210,2870,2870,2870,2870,0
20240513,210200,6669210,2870,2870,2870,2870,0
20240513,210100,6669210,2870,2870,2870,2870,0
20240513,210000,6669210,2870,2870,2870,2870,0
20240513,205900,6669210,2870,2870,2870,2870,0
20240513,205800,6669210,2870,2870,2870,2870,0
20240513,205700,6669210,2870,2870,2870,2870,0
20240513,205600,6669210,2870,2870,2870,2870,0
20240513,205500,6669210,2870,2870,2870,2870,0
20240513,205400,6669210,2870,2870,2870,2870,0
20240513,205300,6669210,2870,2870,2870,2870,0
20240513,205200,6669210,2870,2870,2870,2870,0
20240513,205100,6669210,2870,2870,2870,2870,0
20240513,205000,6669210,2870,2870,2870,2870,0
20240513,204900,6669210,2870,2870,2870,2870,0
20240513,204800,6669210,2870,2870,2870,2870,0
20240513,204700,6669210,2870,2870,2870,2870,0
20240513,204600,6669210,2870,2870,2870,2870,0
20240513,204500,6669210,2870,2870,2870,2870,0
20240513,204400,6669210,2870,2870,2870,2870,0
20240513,204300,6669210,2870,2870,2870,2870,0
20240513,204200,6669210,2870,2870,2870,2870,0
20240513,204100,6669210,2870,2870,2870,2870,0
20240513,204000,6669210,2870,2870,2870,2870,0
20240513,203900,6669210,2870,2870,2870,2870,0
20240513,203800,6669210,2870,2870,2870,2870,0
20240513,203700,6669210,2870,2870,2870,2870,0
20240513,203600,6669210,2870,2870,2870,2870,5
20240513,203500,6669210,2870,2870,2870,2870,0
20240513,203400,6669210,2870,2870,2870,2870,0
20240513,203300,6669210,2870,2870,2870,2870,0
20240513,203200,6669210,2870,2870,2870,2870,0
20240513,203100,6669210,2870,2870,2870,2870,0
20240513,203000,6669210,2870,2870,2870,2870,0
20240513,202900,6669210,2870,2870,2870,2870,0
20240513,202800,6669210,2870,2870,2870,2870,0
20240513,202700,6669210,2870,2870,2870,2870,0
20240513,202600,6669210,2870,2870,2870,2870,0
20240513,202500,6669210,2870,2870,2870,2870,0
20240513,202400,6669210,2870,2870,2870,2870,0
20240513,202300,6669210,2870,2870,2870,2870,0
20240513,202200,6669210,2870,2870,2870,2870,0
20240513,202100,6669210,2870,2870,2870,2870,0
20240513,202000,6669210,2870,2870,2870,2870,0
20240513,201900,6669210,2870,2870,2870,2870,0
20240513,201800,6669210,2870,2870,2870,2870,0
20240513,201700,6669210,2870,2870,2870,2870,0
20240513,201600,6669210,2870,2870,2870,2870,0
20240513,201500,6669210,2870,2870,2870,2870,0
20240513,201400,6669210,2870,2870,2870,2870,0
20240513,201300,6669210,2870,2870,2870,2870,0
20240513,201200,6669210,2870,2870,2870,2870,0
20240513,201100,6669210,2870,2870,2870,2870,0
20240513,201000,6669210,2870,2870,2870,2870,0
20240513,200900,6669210,2870,2870,2870,2870,0
20240513,200800,6669210,2870,2870,2870,2870,0
20240513,200700,6669210,2870,2870,2870,2870,0
20240513,200600,6669210,2870,2870,2870,2870,5
20240513,200500,6669210,2870,2870,2870,2870,0
20240513,200400,6669210,2870,2870,2870,2870,0
20240513,200300,6669210,2870,2870,2870,2870,0
20240513,200200,6669210,2870,2870,2870,2870,0
20240513,200100,6669210,2870,2870,2870,2870,0
20240513,200000,6669210,2870,2870,2870,2870,0
20240513,195900,6669210,2870,2870,2870,2870,0
20240513,195800,6669210,2870,2870,2870,2870,0
20240513,195700,6669210,2870,2870,2870,2870,0
20240513,195600,6669210,2870,2870,2870,2870,0
20240513,195500,6669210,2870,2870,2870,2870,0
20240513,195400,6669210,2870,2870,2870,2870,0
20240513,195300,6669210,2870,2870,2870,2870,0
20240513,195200,6669210,2870,2870,2870,2870,0
20240513,195100,6669210,2870,2870,2870,2870,0
20240513,195000,6669210,2870,2870,2870,2870,0
20240513,194900,6669210,2870,2870,2870,2870,0
20240513,194800,6669210,2870,2870,2870,2870,0
20240513,194700,6669210,2870,2870,2870,2870,0
20240513,194600,6669210,2870,2870,2870,2870,0
20240513,194500,6669210,2870,2870,2870,2870,0
20240513,194400,6669210,2870,2870,2870,2870,0
20240513,194300,6669210,2870,2870,2870,2870,0
20240513,194200,6669210,2870,2870,2870,2870,0
20240513,194100,6669210,2870,2870,2870,2870,0
20240513,194000,6669210,2870,2870,2870,2870,0
20240513,193900,6669210,2870,2870,2870,2870,0
20240513,193800,6669210,2870,2870,2870,2870,0
20240513,193700,6669210,2870,2870,2870,2870,0
20240513,193600,6669210,2870,2870,2870,2870,5
20240513,193500,6669210,2870,2870,2870,2870,0
20240513,193400,6669210,2870,2870,2870,2870,0
20240513,193300,6669210,2870,2870,2870,2870,0
20240513,193200,6669210,2870,2870,2870,2870,0
20240513,193100,6669210,2870,2870,2870,2870,0
20240513,193000,6669210,2870,2870,2870,2870,0
20240513,192900,6669210,2870,2870,2870,2870,0
20240513,192800,6669210,2870,2870,2870,2870,0
20240513,192700,6669210,2870,2870,2870,2870,0
20240513,192600,6669210,2870,2870,2870,2870,0
20240513,192500,6669210,2870,2870,2870,2870,0
20240513,192400,6669210,2870,2870,2870,2870,0
20240513,192300,6669210,2870,2870,2870,2870,0
20240513,192200,6669210,2870,2870,2870,2870,0
20240513,192100,6669210,2870,2870,2870,2870,0
20240513,192000,6669210,2870,2870,2870,2870,0
20240513,191900,6669210,2870,2870,2870,2870,0
20240513,191800,6669210,2870,2870,2870,2870,0
20240513,191700,6669210,2870,2870,2870,2870,0
20240513,191600,6669210,2870,2870,2870,2870,0
20240513,191500,6669210,2870,2870,2870,2870,0
20240513,191400,6669210,2870,2870,2870,2870,0
20240513,191300,6669210,2870,2870,2870,2870,0
20240513,191200,6669210,2870,2870,2870,2870,0
20240513,191100,6669210,2870,2870,2870,2870,0
20240513,191000,6669210,2870,2870,2870,2870,0
20240513,190900,6669210,2870,2870,2870,2870,0
20240513,190800,6669210,2870,2870,2870,2870,0
20240513,190700,6669210,2870,2870,2870,2870,0
20240513,190600,6669210,2870,2870,2870,2870,5
20240513,190500,6669210,2870,2870,2870,2870,0
20240513,190400,6669210,2870,2870,2870,2870,0
20240513,190300,6669210,2870,2870,2870,2870,0
20240513,190200,6669210,2870,2870,2870,2870,0
20240513,190100,6669210,2870,2870,2870,2870,0
20240513,190000,6669210,2870,2870,2870,2870,0
20240513,185900,6669210,2870,2870,2870,2870,0
20240513,185800,6669210,2870,2870,2870,2870,0
20240513,185700,6669210,2870,2870,2870,2870,0
20240513,185600,6669210,2870,2870,2870,2870,0
20240513,185500,6669210,2870,2870,2870,2870,0
20240513,185400,6669210,2870,2870,2870,2870,0
20240513,185300,6669210,2870,2870,2870,2870,0
20240513,185200,6669210,2870,2870,2870,2870,0
20240513,185100,6669210,2870,2870,2870,2870,0
20240513,185000,6669210,2870,2870,2870,2870,0
20240513,184900,6669210,2870,2870,2870,2870,0
20240513,184800,6669210,2870,2870,2870,2870,0
20240513,184700,6669210,2870,2870,2870,2870,0
20240513,184600,6669210,2870,2870,2870,2870,0
20240513,184500,6669210,2870,2870,2870,2870,0
20240513,184400,6669210,2870,2870,2870,2870,0
20240513,184300,6669210,2870,2870,2870,2870,0
20240513,184200,6669210,2870,2870,2870,2870,0
20240513,184100,6669210,2870,2870,2870,2870,0
20240513,184000,6669210,2870,2870,2870,2870,0
20240513,183900,6669210,2870,2870,2870,2870,0
20240513,183800,6669210,2870,2870,2870,2870,0
20240513,183700,6669210,2870,2870,2870,2870,0
20240513,183600,6669210,2870,2870,2870,2870,5
20240513,183500,6669210,2870,2870,2870,2870,0
20240513,183400,6669210,2870,2870,2870,2870,0
20240513,183300,6669210,2870,2870,2870,2870,0
20240513,183200,6669210,2870,2870,2870,2870,0
20240513,183100,6669210,2870,2870,2870,2870,0
20240513,183000,6669210,2870,2870,2870,2870,0
20240513,182900,6669210,2870,2870,2870,2870,0
20240513,182800,6669210,2870,2870,2870,2870,0
20240513,182700,6669210,2870,2870,2870,2870,0
20240513,182600,6669210,2870,2870,2870,2870,0
20240513,182500,6669210,2870,2870,2870,2870,0
20240513,182400,6669210,2870,2870,2870,2870,0
20240513,182300,6669210,2870,2870,2870,2870,0
20240513,182200,6669210,2870,2870,2870,2870,0
20240513,182100,6669210,2870,2870,2870,2870,0
20240513,182000,6669210,2870,2870,2870,2870,0
20240513,181900,6669210,2870,2870,2870,2870,0
20240513,181800,6669210,2870,2870,2870,2870,0
20240513,181700,6669210,2870,2870,2870,2870,0
20240513,181600,6669210,2870,2870,2870,2870,0
20240513,181500,6669210,2870,2870,2870,2870,0
20240513,181400,6669210,2870,2870,2870,2870,0
20240513,181300,6669210,2870,2870,2870,2870,0
20240513,181200,6669210,2870,2870,2870,2870,0
20240513,181100,6669210,2870,2870,2870,2870,0
20240513,181000,6669210,2870,2870,2870,2870,0
20240513,180900,6669210,2870,2870,2870,2870,0
20240513,180800,6669210,2870,2870,2870,2870,0
20240513,180700,6669210,2870,2870,2870,2870,0
20240513,180600,6669210,2870,2870,2870,2870,5
20240513,180500,6669210,2870,2870,2870,2870,0
20240513,180400,6669210,2870,2870,2870,2870,0
20240513,180300,6669210,2870,2870,2870,2870,0
20240513,180200,6669210,2870,2870,2870,2870,0
20240513,180100,6669210,2870,2870,2870,2870,0
20240513,180000,6669210,2870,2870,2870,2870,0
20240513,175900,6669210,2870,2870,2870,2870,0
20240513,175800,6669210,2870,2870,2870,2870,0
20240513,175700,6669210,2870,2870,2870,2870,0
20240513,175600,6669210,2870,2870,2870,2870,0
20240513,175500,6669210,2870,2870,2870,2870,0
20240513,175400,6669210,2870,2870,2870,2870,0
20240513,175300,6669210,2870,2870,2870,2870,0
20240513,175200,6669210,2870,2870,2870,2870,0
20240513,175100,6669210,2870,2870,2870,2870,0
20240513,175000,6669210,2870,2870,2870,2870,0
20240513,174900,6669210,2870,2870,2870,2870,0
20240513,174800,6669210,2870,2870,2870,2870,0
20240513,174700,6669210,2870,2870,2870,2870,0
20240513,174600,6669210,2870,2870,2870,2870,0
20240513,174500,6669210,2870,2870,2870,2870,0
20240513,174400,6669210,2870,2870,2870,2870,0
20240513,174300,6669210,2870,2870,2870,2870,0
20240513,174200,6669210,2870,2870,2870,2870,0
20240513,174100,6669210,2870,2870,2870,2870,0
20240513,174000,6669210,2870,2870,2870,2870,0
20240513,173900,6669210,2870,2870,2870,2870,0
20240513,173800,6669210,2870,2870,2870,2870,0
20240513,173700,6669210,2870,2870,2870,2870,0
20240513,173600,6669210,2870,2870,2870,2870,5
20240513,173500,6669210,2870,2870,2870,2870,0
20240513,173400,6669210,2870,2870,2870,2870,0
20240513,173300,6669210,2870,2870,2870,2870,0
20240513,173200,6669210,2870,2870,2870,2870,0
20240513,173100,6669210,2870,2870,2870,2870,0
20240513,173000,6669210,2870,2870,2870,2870,0
20240513,172900,6669210,2870,2870,2870,2870,0
20240513,172800,6669210,2870,2870,2870,2870,0
20240513,172700,6669210,2870,2870,2870,2870,0
20240513,172600,6669210,2870,2870,2870,2870,0
20240513,172500,6669210,2870,2870,2870,2870,0
20240513,172400,6669210,2870,2870,2870,2870,0
20240513,172300,6669210,2870,2870,2870,2870,0
20240513,172200,6669210,2870,2870,2870,2870,0
20240513,172100,6669210,2870,2870,2870,2870,0
20240513,172000,6669210,2870,2870,2870,2870,0
20240513,171900,6669210,2870,2870,2870,2870,0
20240513,171800,6669210,2870,2870,2870,2870,0
20240513,171700,6669210,2870,2870,2870,2870,0
20240513,171600,6669210,2870,2870,2870,2870,0
20240513,171500,6669210,2870,2870,2870,2870,0
20240513,171400,6669210,2870,2870,2870,2870,0
20240513,171300,6669210,2870,2870,2870,2870,0
20240513,171200,6669210,2870,2870,2870,2870,0
20240513,171100,6669210,2870,2870,2870,2870,0
20240513,171000,6669210,2870,2870,2870,2870,0
20240513,170900,6669210,2870,2870,2870,2870,0
20240513,170800,6669210,2870,2870,2870,2870,0
20240513,170700,6669210,2870,2870,2870,2870,0
20240513,170600,6669210,2870,2870,2870,2870,5
20240513,170500,6669210,2870,2870,2870,2870,0
20240513,170400,6669210,2870,2870,2870,2870,0
20240513,170300,6669210,2870,2870,2870,2870,0
20240513,170200,6669210,2870,2870,2870,2870,0
20240513,170100,6669210,2870,2870,2870,2870,0
20240513,170000,6669210,2870,2870,2870,2870,0
20240513,165900,6669210,2870,2870,2870,2870,0
20240513,165800,6669210,2870,2870,2870,2870,0
20240513,165700,6669210,2870,2870,2870,2870,0
20240513,165600,6669210,2870,2870,2870,2870,0
20240513,165500,6669210,2870,2870,2870,2870,0
20240513,165400,6669210,2870,2870,2870,2870,0
20240513,165300,6669210,2870,2870,2870,2870,0
20240513,165200,6669210,2870,2870,2870,2870,0
20240513,165100,6669210,2870,2870,2870,2870,0
20240513,165000,6669210,2870,2870,2870,2870,0
20240513,164900,6669210,2870,2870,2870,2870,0
20240513,164800,6669210,2870,2870,2870,2870,0
20240513,164700,6669210,2870,2870,2870,2870,0
20240513,164600,6669210,2870,2870,2870,2870,0
20240513,164500,6669210,2870,2870,2870,2870,0
20240513,164400,6669210,2870,2870,2870,2870,0
20240513,164300,6669210,2870,2870,2870,2870,0
20240513,164200,6669210,2870,2870,2870,2870,0
20240513,164100,6669210,2870,2870,2870,2870,0
20240513,164000,6669210,2870,2870,2870,2870,0
20240513,163900,6669210,2870,2870,2870,2870,0
20240513,163800,6669210,2870,2870,2870,2870,0
20240513,163700,6669210,2870,2870,2870,2870,0
20240513,163600,6669210,2870,2870,2870,2870,5
20240513,163500,6669210,2870,2870,2870,2870,0
20240513,163400,6669210,2870,2870,2870,2870,0
20240513,163300,6669210,2870,2870,2870,2870,0
20240513,163200,6669210,2870,2870,2870,2870,0
20240513,163100,6669210,2870,2870,2870,2870,0
20240513,163000,6669210,2870,2870,2870,2870,0
20240513,162900,6669210,2870,2870,2870,2870,0
20240513,162800,6669210,2870,2870,2870,2870,0
20240513,162700,6669210,2870,2870,2870,2870,0
20240513,162600,6669210,2870,2870,2870,2870,0
20240513,162500,6669210,2870,2870,2870,2870,0
20240513,162400,6669210,2870,2870,2870,2870,0
20240513,162300,6669210,2870,2870,2870,2870,0
20240513,162200,6669210,2870,2870,2870,2870,0
20240513,162100,6669210,2870,2870,2870,2870,0
20240513,162000,6669210,2870,2870,2870,2870,0
20240513,161900,6669210,2870,2870,2870,2870,0
20240513,161800,6669210,2870,2870,2870,2870,0
20240513,161700,6669210,2870,2870,2870,2870,0
20240513,161600,6669210,2870,2870,2870,2870,0
20240513,161500,6669210,2870,2870,2870,2870,0
20240513,161400,6669210,2870,2870,2870,2870,0
20240513,161300,6669210,2870,2870,2870,2870,0
20240513,161200,6669210,2870,2870,2870,2870,0
20240513,161100,6669210,2870,2870,2870,2870,0
20240513,161000,6669210,2870,2870,2870,2870,0
20240513,160900,6669210,2870,2870,2870,2870,0
20240513,160800,6669210,2870,2870,2870,2870,0
20240513,160700,6669210,2870,2870,2870,2870,0
20240513,160600,6669210,2870,2870,2870,2870,5
20240513,160500,6669210,2870,2870,2870,2870,0
20240513,160400,6669210,2870,2870,2870,2870,0
20240513,160300,6669210,2870,2870,2870,2870,0
20240513,160200,6669210,2870,2870,2870,2870,0
20240513,160100,6669210,2870,2870,2870,2870,0
20240513,160000,6669210,2870,2870,2870,2870,0
20240513,155900,6669210,2870,2870,2870,2870,0
20240513,155800,6669210,2870,2870,2870,2870,0
20240513,155700,6669210,2870,2870,2870,2870,0
20240513,155600,6669210,2870,2870,2870,2870,0
20240513,155500,6669210,2870,2870,2870,2870,0
20240513,155400,6669210,2870,2870,2870,2870,0
20240513,155300,6669210,2870,2870,2870,2870,0
20240513,155200,6669210,2870,2870,2870,2870,0
20240513,155100,6669210,2870,2870,2870,2870,0
20240513,155000,6669210,2870,2870,2870,2870,0
20240513,154900,6669210,2870,2870,2870,2870,0
20240513,154800,6669210,2870,2870,2870,2870,0
20240513,154700,6669210,2870,2870,2870,2870,0
20240513,154600,6669210,2870,2870,2870,2870,0
20240513,154500,6669210,2870,2870,2870,2870,0
20240513,154400,6669210,2870,2870,2870,2870,0
20240513,154300,6669210,2870,2870,2870,2870,0
20240513,154200,6669210,2870,2870,2870,2870,0
20240513,154100,6669210,2870,2870,2870,2870,0
20240513,154000,6669210,2870,2870,2870,2870,0
20240513,153900,6669210,2870,2870,2870,2870,0
20240513,153800,6669210,2870,2870,2870,2870,0
20240513,153700,6669210,2870,2870,2870,2870,0
20240513,153600,6669210,2870,2870,2870,2870,5
20240513,153500,6669210,2870,2870,2870,2870,0
20240513,153400,6669210,2870,2870,2870,2870,0
20240513,153300,6669210,2870,2870,2870,2870,0
20240513,153200,6669210,2870,2870,2870,2870,0
20240513,153100,6669210,2870,2870,2870,2870,0
20240513,153000,6669210,2870,2870,2870,2870,5
20240513,152900,6654860,2870,2870,2870,2870,0
20240513,152800,6654860,2870,2870,2870,2870,0
20240513,152700,6654860,2870,2870,2870,2870,0
20240513,152600,6654860,2870,2870,2870,2870,0
20240513,152500,6654860,2870,2870,2870,2870,0
20240513,152400,6654860,2870,2870,2870,2870,0
20240513,152300,6654860,2870,2870,2870,2870,0
20240513,152200,6654860,2870,2870,2870,2870,0
20240513,152100,6654860,2870,2870,2870,2870,0
20240513,152000,6654860,2870,2870,2870,2870,0
20240513,151900,6654860,2870,2870,2870,2870,0
20240513,151800,6654860,2870,2870,2870,2870,0
20240513,151700,6654860,2870,2870,2870,2870,0
20240513,151600,6654860,2870,2870,2870,2870,0
20240513,151500,6654860,2870,2870,2870,2870,0
20240513,151400,6654860,2870,2870,2870,2870,0
20240513,151300,6654860,2870,2870,2870,2870,0
20240513,151200,6654860,2870,2870,2870,2870,0
20240513,151100,6654860,2870,2870,2870,2870,0
20240513,151000,6654860,2870,2870,2870,2870,0
20240513,150900,6654860,2870,2870,2870,2870,0
20240513,150800,6654860,2870,2870,2870,2870,0
20240513,150700,6654860,2870,2870,2870,2870,0
20240513,150600,6654860,2870,2870,2870,2870,0
20240513,150500,6654860,2870,2870,2870,2870,0
20240513,150400,6654860,2870,2870,2870,2870,0
20240513,150300,6654860,2870,2870,2870,2870,0
20240513,150200,6654860,2870,2870,2870,2870,0
20240513,150100,6654860,2870,2870,2870,2870,0
20240513,150000,6654860,2870,2870,2870,2870,0
20240513,145900,6654860,2870,2870,2870,2870,0
20240513,145800,6654860,2870,2870,2870,2870,0
20240513,145700,6654860,2870,2870,2870,2870,0
20240513,145600,6654860,2870,2870,2870,2870,0
20240513,145500,6654860,2870,2870,2870,2870,0
20240513,145400,6654860,2870,2870,2870,2870,0
20240513,145300,6654860,2870,2870,2870,2870,0
20240513,145200,6654860,2870,2870,2870,2870,0
20240513,145100,6654860,2870,2870,2870,2870,0
20240513,145000,6654860,2870,2870,2870,2870,0
20240513,144900,6654860,2870,2870,2870,2870,0
20240513,144800,6654860,2870,2870,2870,2870,0
20240513,144700,6654860,2870,2870,2870,2870,0
20240513,144600,6654860,2870,2870,2870,2870,0
20240513,144500,6654860,2870,2870,2870,2870,0
20240513,144400,6654860,2870,2870,2870,2870,0
20240513,144300,6654860,2870,2870,2870,2870,0
20240513,144200,6654860,2870,2870,2870,2870,0
20240513,144100,6654860,2870,2870,2870,2870,0
20240513,144000,6654860,2870,2870,2870,2870,0
20240513,143900,6654860,2870,2870,2870,2870,0
20240513,143800,6654860,2870,2870,2870,2870,0
20240513,143700,6654860,2870,2870,2870,2870,0
20240513,143600,6654860,2870,2870,2870,2870,0
20240513,143500,6654860,2870,2870,2870,2870,0
20240513,143400,6654860,2870,2870,2870,2870,0
20240513,143300,6654860,2870,2870,2870,2870,0
20240513,143200,6654860,2870,2870,2870,2870,0
20240513,143100,6654860,2870,2870,2870,2870,0
20240513,143000,6654860,2870,2870,2870,2870,0
20240513,142900,6654860,2870,2870,2870,2870,0
20240513,142800,6654860,2870,2870,2870,2870,0
20240513,142700,6654860,2870,2870,2870,2870,0
20240513,142600,6654860,2870,2870,2870,2870,0
20240513,142500,6654860,2870,2870,2870,2870,20
20240513,142400,6597460,2880,2880,2880,2880,0
20240513,142300,6597460,2880,2880,2880,2880,0
20240513,142200,6597460,2880,2880,2880,2880,0
20240513,142100,6597460,2880,2880,2880,2880,0
20240513,142000,6597460,2880,2880,2880,2880,0
20240513,141900,6597460,2880,2880,2880,2880,0
20240513,141800,6597460,2880,2880,2880,2880,0
20240513,141700,6597460,2880,2880,2880,2880,0
20240513,141600,6597460,2880,2880,2880,2880,0
20240513,141500,6597460,2880,2880,2880,2880,0
20240513,141400,6597460,2880,2880,2880,2880,0
20240513,141300,6597460,2880,2880,2880,2880,0
20240513,141200,6597460,2880,2880,2880,2880,0
20240513,141100,6597460,2880,2880,2880,2880,0
20240513,141000,6597460,2880,2880,2880,2880,0
20240513,140900,6597460,2880,2880,2880,2880,0
20240513,140800,6597460,2880,2880,2880,2880,0
20240513,140700,6597460,2880,2880,2880,2880,0
20240513,140600,6597460,2880,2880,2880,2880,0
20240513,140500,6597460,2880,2880,2880,2880,0
20240513,140400,6597460,2880,2880,2880,2880,0
20240513,140300,6597460,2880,2880,2880,2880,0
20240513,140200,6597460,2880,2880,2880,2880,0
20240513,140100,6597460,2880,2880,2880,2880,0
20240513,140000,6597460,2880,2880,2880,2880,0
20240513,135900,6597460,2880,2880,2880,2880,0
20240513,135800,6597460,2880,2880,2880,2880,0
20240513,135700,6597460,2880,2880,2880,2880,0
20240513,135600,6597460,2880,2880,2880,2880,0
20240513,135500,6597460,2880,2880,2880,2880,0
20240513,135400,6597460,2880,2880,2880,2880,0
20240513,135300,6597460,2880,2880,2880,2880,0
20240513,135200,6597460,2880,2880,2880,2880,0
20240513,135100,6597460,2880,2880,2880,2880,0
20240513,135000,6597460,2880,2880,2880,2880,0
20240513,134900,6597460,2880,2880,2880,2880,0
20240513,134800,6597460,2880,2880,2880,2880,0
20240513,134700,6597460,2880,2880,2880,2880,0
20240513,134600,6597460,2880,2880,2880,2880,0
20240513,134500,6597460,2880,2880,2880,2880,0
20240513,134400,6597460,2880,2880,2880,2880,0
20240513,134300,6597460,2880,2880,2880,2880,0
20240513,134200,6597460,2880,2880,2880,2880,0
20240513,134100,6597460,2880,2880,2880,2880,0
20240513,134000,6597460,2880,2880,2880,2880,0
20240513,133900,6597460,2880,2880,2880,2880,0
20240513,133800,6597460,2880,2880,2880,2880,0
20240513,133700,6597460,2880,2880,2880,2880,0
20240513,133600,6597460,2880,2880,2880,2880,0
20240513,133500,6597460,2880,2880,2880,2880,0
20240513,133400,6597460,2880,2880,2880,2880,0
20240513,133300,6597460,2880,2880,2880,2880,0
20240513,133200,6597460,2880,2880,2880,2880,0
20240513,133100,6597460,2880,2880,2880,2880,0
20240513,133000,6597460,2880,2880,2880,2880,0
20240513,132900,6597460,2880,2880,2880,2880,0
20240513,132800,6597460,2880,2880,2880,2880,0
20240513,132700,6597460,2880,2880,2880,2880,0
20240513,132600,6597460,2880,2880,2880,2880,0
20240513,132500,6597460,2880,2880,2880,2880,0
20240513,132400,6597460,2880,2880,2880,2880,0
20240513,132300,6597460,2880,2880,2880,2880,0
20240513,132200,6597460,2880,2880,2880,2880,0
20240513,132100,6597460,2880,2880,2880,2880,0
20240513,132000,6597460,2880,2880,2880,2880,0
20240513,131900,6597460,2880,2880,2880,2880,0
20240513,131800,6597460,2880,2880,2880,2880,0
20240513,131700,6597460,2880,2880,2880,2880,0
20240513,131600,6597460,2880,2880,2880,2880,0
20240513,131500,6597460,2880,2880,2880,2880,0
20240513,131400,6597460,2880,2880,2880,2880,0
20240513,131300,6597460,2880,2880,2880,2880,0
20240513,131200,6597460,2880,2880,2880,2880,0
20240513,131100,6597460,2880,2880,2880,2880,0
20240513,131000,6597460,2880,2880,2880,2880,0
20240513,130900,6597460,2880,2880,2880,2880,0
20240513,130800,6597460,2880,2880,2880,2880,0
20240513,130700,6597460,2880,2880,2880,2880,0
20240513,130600,6597460,2880,2880,2880,2880,0
20240513,130500,6597460,2880,2880,2880,2880,0
20240513,130400,6597460,2880,2880,2880,2880,0
20240513,130300,6597460,2880,2880,2880,2880,0
20240513,130200,6597460,2880,2880,2880,2880,0
20240513,130100,6597460,2880,2880,2880,2880,0
20240513,130000,6597460,2880,2880,2880,2880,0
20240513,125900,6597460,2880,2880,2880,2880,0
20240513,125800,6597460,2880,2880,2880,2880,0
20240513,125700,6597460,2880,2880,2880,2880,0
20240513,125600,6597460,2880,2880,2880,2880,0
20240513,125500,6597460,2880,2880,2880,2880,0
20240513,125400,6597460,2880,2880,2880,2880,0
20240513,125300,6597460,2880,2880,2880,2880,0
20240513,125200,6597460,2880,2880,2880,2880,0
20240513,125100,6597460,2880,2880,2880,2880,0
20240513,125000,6597460,2880,2880,2880,2880,0
20240513,124900,6597460,2880,2880,2880,2880,0
20240513,124800,6597460,2880,2880,2880,2880,0
20240513,124700,6597460,2880,2880,2880,2880,0
20240513,124600,6597460,2880,2880,2880,2880,0
20240513,124500,6597460,2880,2880,2880,2880,0
20240513,124400,6597460,2880,2880,2880,2880,0
20240513,124300,6597460,2880,2880,2880,2880,0
20240513,124200,6597460,2880,2880,2880,2880,0
20240513,124100,6597460,2880,2880,2880,2880,0
20240513,124000,6597460,2880,2880,2880,2880,0
20240513,123900,6597460,2880,2880,2880,2880,0
20240513,123800,6597460,2880,2880,2880,2880,0
20240513,123700,6597460,2880,2880,2880,2880,0
20240513,123600,6597460,2880,2880,2880,2880,0
20240513,123500,6597460,2880,2880,2880,2880,0
20240513,123400,6597460,2880,2880,2880,2880,0
20240513,123300,6597460,2880,2880,2880,2880,0
20240513,123200,6597460,2880,2880,2880,2880,0
20240513,123100,6597460,2880,2880,2880,2880,0
20240513,123000,6597460,2880,2880,2880,2880,0
20240513,122900,6597460,2880,2880,2880,2880,0
20240513,122800,6597460,2880,2880,2880,2880,0
20240513,122700,6597460,2880,2880,2880,2880,0
20240513,122600,6597460,2880,2880,2880,2880,0
20240513,122500,6597460,2880,2880,2880,2880,0
20240513,122400,6597460,2880,2880,2880,2880,0
20240513,122300,6597460,2880,2880,2880,2880,0
20240513,122200,6597460,2880,2880,2880,2880,0
20240513,122100,6597460,2880,2880,2880,2880,0
20240513,122000,6597460,2880,2880,2880,2880,0
20240513,121900,6597460,2880,2880,2880,2880,0
20240513,121800,6597460,2880,2880,2880,2880,0
20240513,121700,6597460,2880,2880,2880,2880,0
20240513,121600,6597460,2880,2880,2880,2880,2
20240513,121500,6591700,2800,2800,2800,2800,10
20240513,121400,6563700,2700,2700,2700,2700,0
20240513,121300,6563700,2700,2700,2700,2700,0
20240513,121200,6563700,2700,2700,2700,2700,0
20240513,121100,6563700,2700,2700,2700,2700,0
20240513,121000,6563700,2700,2700,2700,2700,0
20240513,120900,6563700,2700,2700,2700,2700,0
20240513,120800,6563700,2700,2700,2700,2700,0
20240513,120700,6563700,2700,2700,2700,2700,0
20240513,120600,6563700,2700,2700,2700,2700,0
20240513,120500,6563700,2700,2700,2700,2700,0
20240513,120400,6563700,2700,2700,2700,2700,0
20240513,120300,6563700,2700,2700,2700,2700,0
20240513,120200,6563700,2700,2700,2700,2700,0
20240513,120100,6563700,2700,2700,2700,2700,0
20240513,120000,6563700,2700,2700,2700,2700,0
20240513,115900,6563700,2700,2700,2700,2700,0
20240513,115800,6563700,2700,2700,2700,2700,0
20240513,115700,6563700,2700,2700,2700,2700,0
20240513,115600,6563700,2700,2700,2700,2700,0
20240513,115500,6563700,2700,2700,2700,2700,0
20240513,115400,6563700,2700,2700,2700,2700,0
20240513,115300,6563700,2700,2700,2700,2700,0
20240513,115200,6563700,2700,2700,2700,2700,0
20240513,115100,6563700,2700,2700,2700,2700,0
20240513,115000,6563700,2700,2700,2700,2700,0
20240513,114900,6563700,2700,2700,2700,2700,0
20240513,114800,6563700,2700,2700,2700,2700,0
20240513,114700,6563700,2700,2700,2700,2700,0
20240513,114600,6563700,2700,2700,2700,2700,0
20240513,114500,6563700,2700,2700,2700,2700,0
20240513,114400,6563700,2700,2700,2700,2700,0
20240513,114300,6563700,2700,2700,2700,2700,10
20240513,114200,6536700,2900,2900,2900,2900,0
20240513,114100,6536700,2900,2900,2900,2900,0
20240513,114000,6536700,2900,2900,2900,2900,0
20240513,113900,6536700,2900,2900,2900,2900,0
20240513,113800,6536700,2900,2900,2900,2900,0
20240513,113700,6536700,2900,2900,2900,2900,0
20240513,113600,6536700,2900,2900,2900,2900,0
20240513,113500,6536700,2900,2900,2900,2900,0
20240513,113400,6536700,2900,2900,2900,2900,0
20240513,113300,6536700,2900,2900,2900,2900,0
20240513,113200,6536700,2900,2900,2900,2900,0
20240513,113100,6536700,2900,2900,2900,2900,0
20240513,113000,6536700,2900,2900,2900,2900,0
20240513,112900,6536700,2900,2900,2900,2900,0
20240513,112800,6536700,2900,2900,2900,2900,0
20240513,112700,6536700,2900,2900,2900,2900,0
20240513,112600,6536700,2900,2900,2900,2900,0
20240513,112500,6536700,2900,2900,2900,2900,0
20240513,112400,6536700,2900,2900,2900,2900,0
20240513,112300,6536700,2900,2900,2900,2900,0
20240513,112200,6536700,2900,2900,2900,2900,0
20240513,112100,6536700,2900,2900,2900,2900,0
20240513,112000,6536700,2900,2900,2900,2900,0
20240513,111900,6536700,2900,2900,2900,2900,0
20240513,111800,6536700,2900,2900,2900,2900,0
20240513,111700,6536700,2900,2900,2900,2900,0
20240513,111600,6536700,2900,2900,2900,2900,0
20240513,111500,6536700,2900,2900,2900,2900,0
20240513,111400,6536700,2900,2900,2900,2900,0
20240513,111300,6536700,2900,2900,2900,2900,0
20240513,111200,6536700,2900,2900,2900,2900,0
20240513,111100,6536700,2900,2900,2900,2900,0
20240513,111000,6536700,2900,2900,2900,2900,0
20240513,110900,6536700,2900,2900,2900,2900,0
20240513,110800,6536700,2900,2900,2900,2900,0
20240513,110700,6536700,2900,2900,2900,2900,0
20240513,110600,6536700,2900,2900,2900,2900,0
20240513,110500,6536700,2900,2900,2900,2900,0
20240513,110400,6536700,2900,2900,2900,2900,0
20240513,110300,6536700,2900,2900,2900,2900,0
20240513,110200,6536700,2900,2900,2900,2900,0
20240513,110100,6536700,2900,2900,2900,2900,0
20240513,110000,6536700,2900,2900,2900,2900,0
20240513,105900,6536700,2900,2900,2900,2900,0
20240513,105800,6536700,2900,2900,2900,2900,0
20240513,105700,6536700,2900,2900,2900,2900,0
20240513,105600,6536700,2900,2900,2900,2900,0
20240513,105500,6536700,2900,2900,2900,2900,0
20240513,105400,6536700,2900,2900,2900,2900,0
20240513,105300,6536700,2900,2900,2900,2900,0
20240513,105200,6536700,2900,2900,2900,2900,0
20240513,105100,6536700,2900,2900,2900,2900,0
20240513,105000,6536700,2900,2900,2900,2900,0
20240513,104900,6536700,2900,2900,2900,2900,0
20240513,104800,6536700,2900,2500,2900,2500,51
20240513,104700,6399850,2400,2400,2400,2400,0
20240513,104600,6399850,2400,2400,2400,2400,0
20240513,104500,6399850,2400,2400,2400,2400,0
20240513,104400,6399850,2400,2400,2400,2400,0
20240513,104300,6399850,2400,2400,2400,2400,0
20240513,104200,6399850,2400,2400,2400,2400,0
20240513,104100,6399850,2400,2400,2400,2400,0
20240513,104000,6399850,2400,2400,2400,2400,0
20240513,103900,6399850,2400,2400,2400,2400,0
20240513,103800,6399850,2400,2400,2400,2400,0
20240513,103700,6399850,2400,2400,2400,2400,0
20240513,103600,6399850,2400,2400,2400,2400,464
20240513,103500,5286250,2400,2400,2400,2400,500
20240513,103400,4086250,2400,2400,2400,2400,0
20240513,103300,4086250,2400,2400,2400,2400,0
20240513,103200,4086250,2400,2400,2400,2400,0
20240513,103100,4086250,2400,2400,2400,2400,0
20240513,103000,4086250,2400,2400,2400,2400,100
20240513,102900,3846250,2400,2400,2400,2400,0
20240513,102800,3846250,2400,2400,2400,2400,2
20240513,102700,3841450,2400,2400,2400,2400,0
20240513,102600,3841450,2400,2400,2400,2400,0
20240513,102500,3841450,2400,2400,2400,2400,5
20240513,102400,3829450,2400,2400,2400,2400,0
20240513,102300,3829450,2400,2400,2400,2400,0
20240513,102200,3829450,2400,2400,2400,2400,0
20240513,102100,3829450,2400,2400,2400,2400,0
20240513,102000,3829450,2400,2400,2400,2400,0
20240513,101900,3829450,2400,2400,2400,2400,0
20240513,101800,3829450,2400,2400,2400,2400,0
20240513,101700,3829450,2400,2400,2400,2400,0
20240513,101600,3829450,2400,2400,2400,2400,0
20240513,101500,3829450,2400,2390,2400,2390,301
20240513,101400,3109930,2390,2390,2390,2390,4
20240513,101300,3100370,2390,2390,2390,2390,0
20240513,101200,3100370,2390,2390,2390,2390,0
20240513,101100,3100370,2390,2390,2390,2390,50
20240513,101000,2980870,2390,2390,2390,2390,1134
20240513,100900,270610,2400,2400,2400,2400,0
20240513,100800,270610,2400,2400,2400,2400,0
20240513,100700,270610,2400,2400,2400,2400,0
20240513,100600,270610,2400,2400,2400,2400,0
20240513,100500,270610,2400,2400,2400,2400,0
20240513,100400,270610,2400,2400,2400,2400,10
20240513,100300,246610,2400,2400,2400,2400,0
20240513,100200,246610,2400,2400,2400,2400,0
20240513,100100,246610,2400,2400,2400,2400,40
20240513,100000,150610,2500,2500,2500,2500,0
20240513,095900,150610,2500,2500,2500,2500,0
20240513,095800,150610,2500,2500,2500,2500,0
20240513,095700,150610,2500,2700,2700,2500,30
20240513,095600,72610,2800,2800,2800,2800,0
20240513,095500,72610,2800,2800,2800,2800,0
20240513,095400,72610,2800,2800,2800,2800,0
20240513,095300,72610,2800,2800,2800,2800,0
20240513,095200,72610,2800,2800,2800,2800,0
20240513,095100,72610,2800,2800,2800,2800,0
20240513,095000,72610,2800,2800,2800,2800,0
20240513,094900,72610,2800,2800,2800,2800,0
20240513,094800,72610,2800,2800,2800,2800,0
20240513,094700,72610,2800,2800,2800,2800,0
20240513,094600,72610,2800,2800,2800,2800,0
20240513,094500,72610,2800,2800,2800,2800,0
20240513,094400,72610,2800,2800,2800,2800,0
20240513,094300,72610,2800,2800,2800,2800,0
20240513,094200,72610,2800,2800,2800,2800,0
20240513,094100,72610,2800,2800,2800,2800,0
20240513,094000,72610,2800,2800,2800,2800,0
20240513,093900,72610,2800,2800,2800,2800,0
20240513,093800,72610,2800,2800,2800,2800,0
20240513,093700,72610,2800,2800,2800,2800,0
20240513,093600,72610,2800,2800,2800,2800,0
20240513,093500,72610,2800,2800,2800,2800,0
20240513,093400,72610,2800,2800,2800,2800,2
20240513,093300,67010,2900,2900,2900,2900,0
20240513,093200,67010,2900,2900,2900,2900,0
20240513,093100,67010,2900,2900,2900,2900,0
20240513,093000,67010,2900,2900,2900,2900,0
20240513,092900,67010,2900,2900,2900,2900,0
20240513,092800,67010,2900,2900,2900,2900,0
20240513,092700,67010,2900,2900,2900,2900,0
20240513,092600,67010,2900,2900,2900,2900,0
20240513,092500,67010,2900,2900,2900,2900,0
20240513,092400,67010,2900,2900,2900,2900,0
20240513,092300,67010,2900,2900,2900,2900,0
20240513,092200,67010,2900,2900,2900,2900,0
20240513,092100,67010,2900,2900,2900,2900,0
20240513,092000,67010,2900,2900,2900,2900,0
20240513,091900,67010,2900,2900,2900,2900,0
20240513,091800,67010,2900,2900,2900,2900,0
20240513,091700,67010,2900,2900,2900,2900,0
20240513,091600,67010,2900,2900,2900,2900,0
20240513,091500,67010,2900,2900,2900,2900,0
20240513,091400,67010,2900,2900,2900,2900,0
20240513,091300,67010,2900,2900,2900,2900,0
20240513,091200,67010,2900,2900,2900,2900,0
20240513,091100,67010,2900,2900,2900,2900,0
20240513,091000,67010,2900,2900,2900,2900,0
20240513,090900,67010,2900,2800,2900,2800,18
20240513,090800,16410,2800,2800,2800,2800,0
20240513,090700,16410,2800,2800,2800,2800,0
20240513,090600,16410,2800,2800,2800,2800,0
20240513,090500,16410,2800,2800,2800,2800,0
20240513,090400,16410,2800,2605,2800,2605,3
20240513,090300,8205,2800,2800,2800,2800,0
20240513,090200,8205,2800,2800,2800,2800,0
20240513,090100,8205,2800,2800,2800,2800,0
20240513,090000,8205,2800,2605,2800,2605,3