KissMeData/318660/min/candle-20240516.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240516,210500,1393155,3000,3000,3000,3000,2
20240516,210400,1393155,3000,3000,3000,3000,0
20240516,210300,1393155,3000,3000,3000,3000,0
20240516,210200,1393155,3000,3000,3000,3000,0
20240516,210100,1393155,3000,3000,3000,3000,0
20240516,210000,1393155,3000,3000,3000,3000,0
20240516,205900,1393155,3000,3000,3000,3000,0
20240516,205800,1393155,3000,3000,3000,3000,0
20240516,205700,1393155,3000,3000,3000,3000,0
20240516,205600,1393155,3000,3000,3000,3000,0
20240516,205500,1393155,3000,3000,3000,3000,0
20240516,205400,1393155,3000,3000,3000,3000,0
20240516,205300,1393155,3000,3000,3000,3000,0
20240516,205200,1393155,3000,3000,3000,3000,0
20240516,205100,1393155,3000,3000,3000,3000,0
20240516,205000,1393155,3000,3000,3000,3000,0
20240516,204900,1393155,3000,3000,3000,3000,0
20240516,204800,1393155,3000,3000,3000,3000,0
20240516,204700,1393155,3000,3000,3000,3000,0
20240516,204600,1393155,3000,3000,3000,3000,0
20240516,204500,1393155,3000,3000,3000,3000,0
20240516,204400,1393155,3000,3000,3000,3000,0
20240516,204300,1393155,3000,3000,3000,3000,0
20240516,204200,1393155,3000,3000,3000,3000,0
20240516,204100,1393155,3000,3000,3000,3000,0
20240516,204000,1393155,3000,3000,3000,3000,0
20240516,203900,1393155,3000,3000,3000,3000,0
20240516,203800,1393155,3000,3000,3000,3000,0
20240516,203700,1393155,3000,3000,3000,3000,0
20240516,203600,1393155,3000,3000,3000,3000,0
20240516,203500,1393155,3000,3000,3000,3000,2
20240516,203400,1393155,3000,3000,3000,3000,0
20240516,203300,1393155,3000,3000,3000,3000,0
20240516,203200,1393155,3000,3000,3000,3000,0
20240516,203100,1393155,3000,3000,3000,3000,0
20240516,203000,1393155,3000,3000,3000,3000,0
20240516,202900,1393155,3000,3000,3000,3000,0
20240516,202800,1393155,3000,3000,3000,3000,0
20240516,202700,1393155,3000,3000,3000,3000,0
20240516,202600,1393155,3000,3000,3000,3000,0
20240516,202500,1393155,3000,3000,3000,3000,0
20240516,202400,1393155,3000,3000,3000,3000,0
20240516,202300,1393155,3000,3000,3000,3000,0
20240516,202200,1393155,3000,3000,3000,3000,0
20240516,202100,1393155,3000,3000,3000,3000,0
20240516,202000,1393155,3000,3000,3000,3000,0
20240516,201900,1393155,3000,3000,3000,3000,0
20240516,201800,1393155,3000,3000,3000,3000,0
20240516,201700,1393155,3000,3000,3000,3000,0
20240516,201600,1393155,3000,3000,3000,3000,0
20240516,201500,1393155,3000,3000,3000,3000,0
20240516,201400,1393155,3000,3000,3000,3000,0
20240516,201300,1393155,3000,3000,3000,3000,0
20240516,201200,1393155,3000,3000,3000,3000,0
20240516,201100,1393155,3000,3000,3000,3000,0
20240516,201000,1393155,3000,3000,3000,3000,0
20240516,200900,1393155,3000,3000,3000,3000,0
20240516,200800,1393155,3000,3000,3000,3000,0
20240516,200700,1393155,3000,3000,3000,3000,0
20240516,200600,1393155,3000,3000,3000,3000,0
20240516,200500,1393155,3000,3000,3000,3000,2
20240516,200400,1393155,3000,3000,3000,3000,0
20240516,200300,1393155,3000,3000,3000,3000,0
20240516,200200,1393155,3000,3000,3000,3000,0
20240516,200100,1393155,3000,3000,3000,3000,0
20240516,200000,1393155,3000,3000,3000,3000,0
20240516,195900,1393155,3000,3000,3000,3000,0
20240516,195800,1393155,3000,3000,3000,3000,0
20240516,195700,1393155,3000,3000,3000,3000,0
20240516,195600,1393155,3000,3000,3000,3000,0
20240516,195500,1393155,3000,3000,3000,3000,0
20240516,195400,1393155,3000,3000,3000,3000,0
20240516,195300,1393155,3000,3000,3000,3000,0
20240516,195200,1393155,3000,3000,3000,3000,0
20240516,195100,1393155,3000,3000,3000,3000,0
20240516,195000,1393155,3000,3000,3000,3000,0
20240516,194900,1393155,3000,3000,3000,3000,0
20240516,194800,1393155,3000,3000,3000,3000,0
20240516,194700,1393155,3000,3000,3000,3000,0
20240516,194600,1393155,3000,3000,3000,3000,0
20240516,194500,1393155,3000,3000,3000,3000,0
20240516,194400,1393155,3000,3000,3000,3000,0
20240516,194300,1393155,3000,3000,3000,3000,0
20240516,194200,1393155,3000,3000,3000,3000,0
20240516,194100,1393155,3000,3000,3000,3000,0
20240516,194000,1393155,3000,3000,3000,3000,0
20240516,193900,1393155,3000,3000,3000,3000,0
20240516,193800,1393155,3000,3000,3000,3000,0
20240516,193700,1393155,3000,3000,3000,3000,0
20240516,193600,1393155,3000,3000,3000,3000,0
20240516,193500,1393155,3000,3000,3000,3000,2
20240516,193400,1393155,3000,3000,3000,3000,0
20240516,193300,1393155,3000,3000,3000,3000,0
20240516,193200,1393155,3000,3000,3000,3000,0
20240516,193100,1393155,3000,3000,3000,3000,0
20240516,193000,1393155,3000,3000,3000,3000,0
20240516,192900,1393155,3000,3000,3000,3000,0
20240516,192800,1393155,3000,3000,3000,3000,0
20240516,192700,1393155,3000,3000,3000,3000,0
20240516,192600,1393155,3000,3000,3000,3000,0
20240516,192500,1393155,3000,3000,3000,3000,0
20240516,192400,1393155,3000,3000,3000,3000,0
20240516,192300,1393155,3000,3000,3000,3000,0
20240516,192200,1393155,3000,3000,3000,3000,0
20240516,192100,1393155,3000,3000,3000,3000,0
20240516,192000,1393155,3000,3000,3000,3000,0
20240516,191900,1393155,3000,3000,3000,3000,0
20240516,191800,1393155,3000,3000,3000,3000,0
20240516,191700,1393155,3000,3000,3000,3000,0
20240516,191600,1393155,3000,3000,3000,3000,0
20240516,191500,1393155,3000,3000,3000,3000,0
20240516,191400,1393155,3000,3000,3000,3000,0
20240516,191300,1393155,3000,3000,3000,3000,0
20240516,191200,1393155,3000,3000,3000,3000,0
20240516,191100,1393155,3000,3000,3000,3000,0
20240516,191000,1393155,3000,3000,3000,3000,0
20240516,190900,1393155,3000,3000,3000,3000,0
20240516,190800,1393155,3000,3000,3000,3000,0
20240516,190700,1393155,3000,3000,3000,3000,0
20240516,190600,1393155,3000,3000,3000,3000,0
20240516,190500,1393155,3000,3000,3000,3000,2
20240516,190400,1393155,3000,3000,3000,3000,0
20240516,190300,1393155,3000,3000,3000,3000,0
20240516,190200,1393155,3000,3000,3000,3000,0
20240516,190100,1393155,3000,3000,3000,3000,0
20240516,190000,1393155,3000,3000,3000,3000,0
20240516,185900,1393155,3000,3000,3000,3000,0
20240516,185800,1393155,3000,3000,3000,3000,0
20240516,185700,1393155,3000,3000,3000,3000,0
20240516,185600,1393155,3000,3000,3000,3000,0
20240516,185500,1393155,3000,3000,3000,3000,0
20240516,185400,1393155,3000,3000,3000,3000,0
20240516,185300,1393155,3000,3000,3000,3000,0
20240516,185200,1393155,3000,3000,3000,3000,0
20240516,185100,1393155,3000,3000,3000,3000,0
20240516,185000,1393155,3000,3000,3000,3000,0
20240516,184900,1393155,3000,3000,3000,3000,0
20240516,184800,1393155,3000,3000,3000,3000,0
20240516,184700,1393155,3000,3000,3000,3000,0
20240516,184600,1393155,3000,3000,3000,3000,0
20240516,184500,1393155,3000,3000,3000,3000,0
20240516,184400,1393155,3000,3000,3000,3000,0
20240516,184300,1393155,3000,3000,3000,3000,0
20240516,184200,1393155,3000,3000,3000,3000,0
20240516,184100,1393155,3000,3000,3000,3000,0
20240516,184000,1393155,3000,3000,3000,3000,0
20240516,183900,1393155,3000,3000,3000,3000,0
20240516,183800,1393155,3000,3000,3000,3000,0
20240516,183700,1393155,3000,3000,3000,3000,0
20240516,183600,1393155,3000,3000,3000,3000,0
20240516,183500,1393155,3000,3000,3000,3000,2
20240516,183400,1393155,3000,3000,3000,3000,0
20240516,183300,1393155,3000,3000,3000,3000,0
20240516,183200,1393155,3000,3000,3000,3000,0
20240516,183100,1393155,3000,3000,3000,3000,0
20240516,183000,1393155,3000,3000,3000,3000,0
20240516,182900,1393155,3000,3000,3000,3000,0
20240516,182800,1393155,3000,3000,3000,3000,0
20240516,182700,1393155,3000,3000,3000,3000,0
20240516,182600,1393155,3000,3000,3000,3000,0
20240516,182500,1393155,3000,3000,3000,3000,0
20240516,182400,1393155,3000,3000,3000,3000,0
20240516,182300,1393155,3000,3000,3000,3000,0
20240516,182200,1393155,3000,3000,3000,3000,0
20240516,182100,1393155,3000,3000,3000,3000,0
20240516,182000,1393155,3000,3000,3000,3000,0
20240516,181900,1393155,3000,3000,3000,3000,0
20240516,181800,1393155,3000,3000,3000,3000,0
20240516,181700,1393155,3000,3000,3000,3000,0
20240516,181600,1393155,3000,3000,3000,3000,0
20240516,181500,1393155,3000,3000,3000,3000,0
20240516,181400,1393155,3000,3000,3000,3000,0
20240516,181300,1393155,3000,3000,3000,3000,0
20240516,181200,1393155,3000,3000,3000,3000,0
20240516,181100,1393155,3000,3000,3000,3000,0
20240516,181000,1393155,3000,3000,3000,3000,0
20240516,180900,1393155,3000,3000,3000,3000,0
20240516,180800,1393155,3000,3000,3000,3000,0
20240516,180700,1393155,3000,3000,3000,3000,0
20240516,180600,1393155,3000,3000,3000,3000,0
20240516,180500,1393155,3000,3000,3000,3000,2
20240516,180400,1393155,3000,3000,3000,3000,0
20240516,180300,1393155,3000,3000,3000,3000,0
20240516,180200,1393155,3000,3000,3000,3000,0
20240516,180100,1393155,3000,3000,3000,3000,0
20240516,180000,1393155,3000,3000,3000,3000,0
20240516,175900,1393155,3000,3000,3000,3000,0
20240516,175800,1393155,3000,3000,3000,3000,0
20240516,175700,1393155,3000,3000,3000,3000,0
20240516,175600,1393155,3000,3000,3000,3000,0
20240516,175500,1393155,3000,3000,3000,3000,0
20240516,175400,1393155,3000,3000,3000,3000,0
20240516,175300,1393155,3000,3000,3000,3000,0
20240516,175200,1393155,3000,3000,3000,3000,0
20240516,175100,1393155,3000,3000,3000,3000,0
20240516,175000,1393155,3000,3000,3000,3000,0
20240516,174900,1393155,3000,3000,3000,3000,0
20240516,174800,1393155,3000,3000,3000,3000,0
20240516,174700,1393155,3000,3000,3000,3000,0
20240516,174600,1393155,3000,3000,3000,3000,0
20240516,174500,1393155,3000,3000,3000,3000,0
20240516,174400,1393155,3000,3000,3000,3000,0
20240516,174300,1393155,3000,3000,3000,3000,0
20240516,174200,1393155,3000,3000,3000,3000,0
20240516,174100,1393155,3000,3000,3000,3000,0
20240516,174000,1393155,3000,3000,3000,3000,0
20240516,173900,1393155,3000,3000,3000,3000,0
20240516,173800,1393155,3000,3000,3000,3000,0
20240516,173700,1393155,3000,3000,3000,3000,0
20240516,173600,1393155,3000,3000,3000,3000,0
20240516,173500,1393155,3000,3000,3000,3000,2
20240516,173400,1393155,3000,3000,3000,3000,0
20240516,173300,1393155,3000,3000,3000,3000,0
20240516,173200,1393155,3000,3000,3000,3000,0
20240516,173100,1393155,3000,3000,3000,3000,0
20240516,173000,1393155,3000,3000,3000,3000,0
20240516,172900,1393155,3000,3000,3000,3000,0
20240516,172800,1393155,3000,3000,3000,3000,0
20240516,172700,1393155,3000,3000,3000,3000,0
20240516,172600,1393155,3000,3000,3000,3000,0
20240516,172500,1393155,3000,3000,3000,3000,0
20240516,172400,1393155,3000,3000,3000,3000,0
20240516,172300,1393155,3000,3000,3000,3000,0
20240516,172200,1393155,3000,3000,3000,3000,0
20240516,172100,1393155,3000,3000,3000,3000,0
20240516,172000,1393155,3000,3000,3000,3000,0
20240516,171900,1393155,3000,3000,3000,3000,0
20240516,171800,1393155,3000,3000,3000,3000,0
20240516,171700,1393155,3000,3000,3000,3000,0
20240516,171600,1393155,3000,3000,3000,3000,0
20240516,171500,1393155,3000,3000,3000,3000,0
20240516,171400,1393155,3000,3000,3000,3000,0
20240516,171300,1393155,3000,3000,3000,3000,0
20240516,171200,1393155,3000,3000,3000,3000,0
20240516,171100,1393155,3000,3000,3000,3000,0
20240516,171000,1393155,3000,3000,3000,3000,0
20240516,170900,1393155,3000,3000,3000,3000,0
20240516,170800,1393155,3000,3000,3000,3000,0
20240516,170700,1393155,3000,3000,3000,3000,0
20240516,170600,1393155,3000,3000,3000,3000,0
20240516,170500,1393155,3000,3000,3000,3000,2
20240516,170400,1393155,3000,3000,3000,3000,0
20240516,170300,1393155,3000,3000,3000,3000,0
20240516,170200,1393155,3000,3000,3000,3000,0
20240516,170100,1393155,3000,3000,3000,3000,0
20240516,170000,1393155,3000,3000,3000,3000,0
20240516,165900,1393155,3000,3000,3000,3000,0
20240516,165800,1393155,3000,3000,3000,3000,0
20240516,165700,1393155,3000,3000,3000,3000,0
20240516,165600,1393155,3000,3000,3000,3000,0
20240516,165500,1393155,3000,3000,3000,3000,0
20240516,165400,1393155,3000,3000,3000,3000,0
20240516,165300,1393155,3000,3000,3000,3000,0
20240516,165200,1393155,3000,3000,3000,3000,0
20240516,165100,1393155,3000,3000,3000,3000,0
20240516,165000,1393155,3000,3000,3000,3000,0
20240516,164900,1393155,3000,3000,3000,3000,0
20240516,164800,1393155,3000,3000,3000,3000,0
20240516,164700,1393155,3000,3000,3000,3000,0
20240516,164600,1393155,3000,3000,3000,3000,0
20240516,164500,1393155,3000,3000,3000,3000,0
20240516,164400,1393155,3000,3000,3000,3000,0
20240516,164300,1393155,3000,3000,3000,3000,0
20240516,164200,1393155,3000,3000,3000,3000,0
20240516,164100,1393155,3000,3000,3000,3000,0
20240516,164000,1393155,3000,3000,3000,3000,0
20240516,163900,1393155,3000,3000,3000,3000,0
20240516,163800,1393155,3000,3000,3000,3000,0
20240516,163700,1393155,3000,3000,3000,3000,0
20240516,163600,1393155,3000,3000,3000,3000,0
20240516,163500,1393155,3000,3000,3000,3000,2
20240516,163400,1393155,3000,3000,3000,3000,0
20240516,163300,1393155,3000,3000,3000,3000,0
20240516,163200,1393155,3000,3000,3000,3000,0
20240516,163100,1393155,3000,3000,3000,3000,0
20240516,163000,1393155,3000,3000,3000,3000,0
20240516,162900,1393155,3000,3000,3000,3000,0
20240516,162800,1393155,3000,3000,3000,3000,0
20240516,162700,1393155,3000,3000,3000,3000,0
20240516,162600,1393155,3000,3000,3000,3000,0
20240516,162500,1393155,3000,3000,3000,3000,0
20240516,162400,1393155,3000,3000,3000,3000,0
20240516,162300,1393155,3000,3000,3000,3000,0
20240516,162200,1393155,3000,3000,3000,3000,0
20240516,162100,1393155,3000,3000,3000,3000,0
20240516,162000,1393155,3000,3000,3000,3000,0
20240516,161900,1393155,3000,3000,3000,3000,0
20240516,161800,1393155,3000,3000,3000,3000,0
20240516,161700,1393155,3000,3000,3000,3000,0
20240516,161600,1393155,3000,3000,3000,3000,0
20240516,161500,1393155,3000,3000,3000,3000,0
20240516,161400,1393155,3000,3000,3000,3000,0
20240516,161300,1393155,3000,3000,3000,3000,0
20240516,161200,1393155,3000,3000,3000,3000,0
20240516,161100,1393155,3000,3000,3000,3000,0
20240516,161000,1393155,3000,3000,3000,3000,0
20240516,160900,1393155,3000,3000,3000,3000,0
20240516,160800,1393155,3000,3000,3000,3000,0
20240516,160700,1393155,3000,3000,3000,3000,0
20240516,160600,1393155,3000,3000,3000,3000,0
20240516,160500,1393155,3000,3000,3000,3000,2
20240516,160400,1393155,3000,3000,3000,3000,0
20240516,160300,1393155,3000,3000,3000,3000,0
20240516,160200,1393155,3000,3000,3000,3000,0
20240516,160100,1393155,3000,3000,3000,3000,0
20240516,160000,1393155,3000,3000,3000,3000,0
20240516,155900,1393155,3000,3000,3000,3000,0
20240516,155800,1393155,3000,3000,3000,3000,0
20240516,155700,1393155,3000,3000,3000,3000,0
20240516,155600,1393155,3000,3000,3000,3000,0
20240516,155500,1393155,3000,3000,3000,3000,0
20240516,155400,1393155,3000,3000,3000,3000,0
20240516,155300,1393155,3000,3000,3000,3000,0
20240516,155200,1393155,3000,3000,3000,3000,0
20240516,155100,1393155,3000,3000,3000,3000,0
20240516,155000,1393155,3000,3000,3000,3000,0
20240516,154900,1393155,3000,3000,3000,3000,0
20240516,154800,1393155,3000,3000,3000,3000,0
20240516,154700,1393155,3000,3000,3000,3000,0
20240516,154600,1393155,3000,3000,3000,3000,0
20240516,154500,1393155,3000,3000,3000,3000,0
20240516,154400,1393155,3000,3000,3000,3000,0
20240516,154300,1393155,3000,3000,3000,3000,0
20240516,154200,1393155,3000,3000,3000,3000,0
20240516,154100,1393155,3000,3000,3000,3000,0
20240516,154000,1393155,3000,3000,3000,3000,0
20240516,153900,1393155,3000,3000,3000,3000,0
20240516,153800,1393155,3000,3000,3000,3000,0
20240516,153700,1393155,3000,3000,3000,3000,0
20240516,153600,1393155,3000,3000,3000,3000,0
20240516,153500,1393155,3000,3000,3000,3000,2
20240516,153400,1393155,3000,3000,3000,3000,0
20240516,153300,1393155,3000,3000,3000,3000,0
20240516,153200,1393155,3000,3000,3000,3000,0
20240516,153100,1393155,3000,3000,3000,3000,0
20240516,153000,1393155,3000,3000,3000,3000,2
20240516,152900,1387155,3000,3000,3000,3000,0
20240516,152800,1387155,3000,3000,3000,3000,0
20240516,152700,1387155,3000,3000,3000,3000,0
20240516,152600,1387155,3000,3000,3000,3000,0
20240516,152500,1387155,3000,3000,3000,3000,0
20240516,152400,1387155,3000,3000,3000,3000,0
20240516,152300,1387155,3000,3000,3000,3000,0
20240516,152200,1387155,3000,3000,3000,3000,0
20240516,152100,1387155,3000,3000,3000,3000,0
20240516,152000,1387155,3000,3000,3000,3000,0
20240516,151900,1387155,3000,3000,3000,3000,0
20240516,151800,1387155,3000,2900,3000,2900,11
20240516,151700,1355155,2800,2800,2800,2800,0
20240516,151600,1355155,2800,2800,2800,2800,0
20240516,151500,1355155,2800,2800,2800,2800,0
20240516,151400,1355155,2800,2800,2800,2800,0
20240516,151300,1355155,2800,2800,2800,2800,110
20240516,151200,1047155,3020,3020,3020,3020,0
20240516,151100,1047155,3020,3020,3020,3020,0
20240516,151000,1047155,3020,3020,3020,3020,0
20240516,150900,1047155,3020,3020,3020,3020,0
20240516,150800,1047155,3020,3020,3020,3020,0
20240516,150700,1047155,3020,3020,3020,3020,0
20240516,150600,1047155,3020,3020,3020,3020,0
20240516,150500,1047155,3020,3020,3020,3020,0
20240516,150400,1047155,3020,3020,3020,3020,0
20240516,150300,1047155,3020,3020,3020,3020,0
20240516,150200,1047155,3020,3020,3020,3020,0
20240516,150100,1047155,3020,3020,3020,3020,0
20240516,150000,1047155,3020,3020,3020,3020,0
20240516,145900,1047155,3020,3020,3020,3020,0
20240516,145800,1047155,3020,3020,3020,3020,0
20240516,145700,1047155,3020,3020,3020,3020,0
20240516,145600,1047155,3020,3000,3020,3000,9
20240516,145500,1020135,3000,3000,3000,3000,0
20240516,145400,1020135,3000,3000,3000,3000,0
20240516,145300,1020135,3000,3000,3000,3000,0
20240516,145200,1020135,3000,3000,3000,3000,0
20240516,145100,1020135,3000,3000,3000,3000,0
20240516,145000,1020135,3000,3000,3000,3000,0
20240516,144900,1020135,3000,3000,3000,3000,0
20240516,144800,1020135,3000,3000,3000,3000,0
20240516,144700,1020135,3000,3000,3000,3000,0
20240516,144600,1020135,3000,3000,3000,3000,0
20240516,144500,1020135,3000,3000,3000,3000,0
20240516,144400,1020135,3000,3000,3000,3000,0
20240516,144300,1020135,3000,3000,3000,3000,0
20240516,144200,1020135,3000,3000,3000,3000,0
20240516,144100,1020135,3000,3000,3000,3000,0
20240516,144000,1020135,3000,3000,3000,3000,0
20240516,143900,1020135,3000,3000,3000,3000,0
20240516,143800,1020135,3000,3000,3000,3000,0
20240516,143700,1020135,3000,3000,3000,3000,0
20240516,143600,1020135,3000,3000,3000,3000,0
20240516,143500,1020135,3000,3000,3000,3000,0
20240516,143400,1020135,3000,3000,3000,3000,0
20240516,143300,1020135,3000,3000,3000,3000,0
20240516,143200,1020135,3000,3000,3000,3000,0
20240516,143100,1020135,3000,3000,3000,3000,0
20240516,143000,1020135,3000,3000,3000,3000,0
20240516,142900,1020135,3000,3000,3000,3000,0
20240516,142800,1020135,3000,3000,3000,3000,101
20240516,142700,717135,3000,3000,3000,3000,0
20240516,142600,717135,3000,3000,3000,3000,0
20240516,142500,717135,3000,3000,3000,3000,0
20240516,142400,717135,3000,3000,3000,3000,0
20240516,142300,717135,3000,3000,3000,3000,0
20240516,142200,717135,3000,3000,3000,3000,0
20240516,142100,717135,3000,3000,3000,3000,0
20240516,142000,717135,3000,3000,3000,3000,0
20240516,141900,717135,3000,3000,3000,3000,0
20240516,141800,717135,3000,3000,3000,3000,0
20240516,141700,717135,3000,3000,3000,3000,0
20240516,141600,717135,3000,3000,3000,3000,0
20240516,141500,717135,3000,3000,3000,3000,1
20240516,141400,714135,2900,2900,2900,2900,0
20240516,141300,714135,2900,2900,2900,2900,0
20240516,141200,714135,2900,2900,2900,2900,0
20240516,141100,714135,2900,2900,2900,2900,0
20240516,141000,714135,2900,2900,2900,2900,0
20240516,140900,714135,2900,2900,2900,2900,0
20240516,140800,714135,2900,2900,2900,2900,0
20240516,140700,714135,2900,2900,2900,2900,0
20240516,140600,714135,2900,2900,2900,2900,0
20240516,140500,714135,2900,2900,2900,2900,0
20240516,140400,714135,2900,2900,2900,2900,0
20240516,140300,714135,2900,2900,2900,2900,0
20240516,140200,714135,2900,2900,2900,2900,0
20240516,140100,714135,2900,2900,2900,2900,0
20240516,140000,714135,2900,2900,2900,2900,0
20240516,135900,714135,2900,2900,2900,2900,0
20240516,135800,714135,2900,2900,2900,2900,0
20240516,135700,714135,2900,2900,2900,2900,0
20240516,135600,714135,2900,2900,2900,2900,0
20240516,135500,714135,2900,2900,2900,2900,0
20240516,135400,714135,2900,2900,2900,2900,0
20240516,135300,714135,2900,2900,2900,2900,0
20240516,135200,714135,2900,2900,2900,2900,0
20240516,135100,714135,2900,2900,2900,2900,0
20240516,135000,714135,2900,2900,2900,2900,0
20240516,134900,714135,2900,2900,2900,2900,10
20240516,134800,685135,3045,3045,3045,3045,0
20240516,134700,685135,3045,3045,3045,3045,0
20240516,134600,685135,3045,3045,3045,3045,0
20240516,134500,685135,3045,3045,3045,3045,0
20240516,134400,685135,3045,3045,3045,3045,3
20240516,134300,676000,3050,3050,3050,3050,0
20240516,134200,676000,3050,3050,3050,3050,0
20240516,134100,676000,3050,3050,3050,3050,0
20240516,134000,676000,3050,3050,3050,3050,0
20240516,133900,676000,3050,3050,3050,3050,0
20240516,133800,676000,3050,3050,3050,3050,0
20240516,133700,676000,3050,2900,3050,2900,40
20240516,133600,557850,2900,2900,2900,2900,0
20240516,133500,557850,2900,2900,2900,2900,0
20240516,133400,557850,2900,2900,2900,2900,0
20240516,133300,557850,2900,2900,2900,2900,0
20240516,133200,557850,2900,2900,2900,2900,0
20240516,133100,557850,2900,2900,2900,2900,1
20240516,133000,554950,2800,2800,2800,2800,0
20240516,132900,554950,2800,2800,2800,2800,0
20240516,132800,554950,2800,2800,2800,2800,0
20240516,132700,554950,2800,2800,2800,2800,0
20240516,132600,554950,2800,2800,2800,2800,0
20240516,132500,554950,2800,2800,2800,2800,0
20240516,132400,554950,2800,2800,2800,2800,0
20240516,132300,554950,2800,2800,2800,2800,0
20240516,132200,554950,2800,2800,2800,2800,0
20240516,132100,554950,2800,2800,2800,2800,0
20240516,132000,554950,2800,2800,2800,2800,0
20240516,131900,554950,2800,2800,2800,2800,0
20240516,131800,554950,2800,2800,2800,2800,0
20240516,131700,554950,2800,2800,2800,2800,0
20240516,131600,554950,2800,2800,2800,2800,0
20240516,131500,554950,2800,2800,2800,2800,0
20240516,131400,554950,2800,2800,2800,2800,0
20240516,131300,554950,2800,2800,2800,2800,0
20240516,131200,554950,2800,2800,2800,2800,0
20240516,131100,554950,2800,2800,2800,2800,10
20240516,131000,526950,3055,3055,3055,3055,0
20240516,130900,526950,3055,3055,3055,3055,0
20240516,130800,526950,3055,3055,3055,3055,0
20240516,130700,526950,3055,3055,3055,3055,0
20240516,130600,526950,3055,3055,3055,3055,0
20240516,130500,526950,3055,3055,3055,3055,0
20240516,130400,526950,3055,3055,3055,3055,0
20240516,130300,526950,3055,3055,3055,3055,0
20240516,130200,526950,3055,3055,3055,3055,0
20240516,130100,526950,3055,3055,3055,3055,0
20240516,130000,526950,3055,3055,3055,3055,0
20240516,125900,526950,3055,3055,3055,3055,0
20240516,125800,526950,3055,3055,3055,3055,0
20240516,125700,526950,3055,3055,3055,3055,0
20240516,125600,526950,3055,3055,3055,3055,0
20240516,125500,526950,3055,3055,3055,3055,0
20240516,125400,526950,3055,3055,3055,3055,0
20240516,125300,526950,3055,3055,3055,3055,0
20240516,125200,526950,3055,3055,3055,3055,0
20240516,125100,526950,3055,3055,3055,3055,0
20240516,125000,526950,3055,3055,3055,3055,0
20240516,124900,526950,3055,3055,3055,3055,0
20240516,124800,526950,3055,3055,3055,3055,0
20240516,124700,526950,3055,3055,3055,3055,0
20240516,124600,526950,3055,3055,3055,3055,0
20240516,124500,526950,3055,3055,3055,3055,0
20240516,124400,526950,3055,3055,3055,3055,0
20240516,124300,526950,3055,3055,3055,3055,0
20240516,124200,526950,3055,3055,3055,3055,0
20240516,124100,526950,3055,3055,3055,3055,0
20240516,124000,526950,3055,3055,3055,3055,0
20240516,123900,526950,3055,3055,3055,3055,0
20240516,123800,526950,3055,3055,3055,3055,0
20240516,123700,526950,3055,3055,3055,3055,0
20240516,123600,526950,3055,3055,3055,3055,0
20240516,123500,526950,3055,3055,3055,3055,0
20240516,123400,526950,3055,3055,3055,3055,0
20240516,123300,526950,3055,3055,3055,3055,0
20240516,123200,526950,3055,3055,3055,3055,0
20240516,123100,526950,3055,3055,3055,3055,0
20240516,123000,526950,3055,3055,3055,3055,0
20240516,122900,526950,3055,3055,3055,3055,0
20240516,122800,526950,3055,3055,3055,3055,0
20240516,122700,526950,3055,2900,3055,2900,110
20240516,122600,192915,3055,3055,3055,3055,3
20240516,122500,183750,3055,3055,3055,3055,0
20240516,122400,183750,3055,3055,3055,3055,0
20240516,122300,183750,3055,3055,3055,3055,0
20240516,122200,183750,3055,3055,3055,3055,0
20240516,122100,183750,3055,3055,3055,3055,0
20240516,122000,183750,3055,3055,3055,3055,0
20240516,121900,183750,3055,3055,3055,3055,0
20240516,121800,183750,3055,3055,3055,3055,0
20240516,121700,183750,3055,3055,3055,3055,0
20240516,121600,183750,3055,3055,3055,3055,0
20240516,121500,183750,3055,3055,3055,3055,0
20240516,121400,183750,3055,3055,3055,3055,0
20240516,121300,183750,3055,3055,3055,3055,0
20240516,121200,183750,3055,3055,3055,3055,0
20240516,121100,183750,3055,3055,3055,3055,0
20240516,121000,183750,3055,3055,3055,3055,0
20240516,120900,183750,3055,3055,3055,3055,0
20240516,120800,183750,3055,3055,3055,3055,0
20240516,120700,183750,3055,3055,3055,3055,0
20240516,120600,183750,3055,3055,3055,3055,0
20240516,120500,183750,3055,3055,3055,3055,0
20240516,120400,183750,3055,3055,3055,3055,0
20240516,120300,183750,3055,3055,3055,3055,0
20240516,120200,183750,3055,3055,3055,3055,0
20240516,120100,183750,3055,3055,3055,3055,0
20240516,120000,183750,3055,3055,3055,3055,0
20240516,115900,183750,3055,3055,3055,3055,0
20240516,115800,183750,3055,3055,3055,3055,0
20240516,115700,183750,3055,3055,3055,3055,0
20240516,115600,183750,3055,3055,3055,3055,0
20240516,115500,183750,3055,3055,3055,3055,0
20240516,115400,183750,3055,3055,3055,3055,0
20240516,115300,183750,3055,3055,3055,3055,0
20240516,115200,183750,3055,3055,3055,3055,0
20240516,115100,183750,3055,3055,3055,3055,0
20240516,115000,183750,3055,3055,3055,3055,0
20240516,114900,183750,3055,3055,3055,3055,0
20240516,114800,183750,3055,3055,3055,3055,0
20240516,114700,183750,3055,3055,3055,3055,0
20240516,114600,183750,3055,3055,3055,3055,0
20240516,114500,183750,3055,3055,3055,3055,0
20240516,114400,183750,3055,3055,3055,3055,0
20240516,114300,183750,3055,3055,3055,3055,0
20240516,114200,183750,3055,3055,3055,3055,0
20240516,114100,183750,3055,3055,3055,3055,0
20240516,114000,183750,3055,3055,3055,3055,0
20240516,113900,183750,3055,3055,3055,3055,0
20240516,113800,183750,3055,3055,3055,3055,0
20240516,113700,183750,3055,3055,3055,3055,0
20240516,113600,183750,3055,3055,3055,3055,0
20240516,113500,183750,3055,3055,3055,3055,0
20240516,113400,183750,3055,3055,3055,3055,0
20240516,113300,183750,3055,3055,3055,3055,0
20240516,113200,183750,3055,3055,3055,3055,0
20240516,113100,183750,3055,3055,3055,3055,0
20240516,113000,183750,3055,3055,3055,3055,0
20240516,112900,183750,3055,3055,3055,3055,0
20240516,112800,183750,3055,3055,3055,3055,0
20240516,112700,183750,3055,3055,3055,3055,0
20240516,112600,183750,3055,3055,3055,3055,0
20240516,112500,183750,3055,3055,3055,3055,0
20240516,112400,183750,3055,3055,3055,3055,0
20240516,112300,183750,3055,3055,3055,3055,0
20240516,112200,183750,3055,3055,3055,3055,0
20240516,112100,183750,3055,3055,3055,3055,0
20240516,112000,183750,3055,3055,3055,3055,0
20240516,111900,183750,3055,3055,3055,3055,0
20240516,111800,183750,3055,3055,3055,3055,0
20240516,111700,183750,3055,3055,3055,3055,0
20240516,111600,183750,3055,3055,3055,3055,0
20240516,111500,183750,3055,3055,3055,3055,0
20240516,111400,183750,3055,3055,3055,3055,0
20240516,111300,183750,3055,3055,3055,3055,0
20240516,111200,183750,3055,3055,3055,3055,0
20240516,111100,183750,3055,3055,3055,3055,0
20240516,111000,183750,3055,3055,3055,3055,0
20240516,110900,183750,3055,3050,3055,3050,20
20240516,110800,122745,3050,2900,3050,2900,19
20240516,110700,66495,2800,2800,2800,2800,0
20240516,110600,66495,2800,2800,2800,2800,0
20240516,110500,66495,2800,2800,2800,2800,0
20240516,110400,66495,2800,2800,2800,2800,0
20240516,110300,66495,2800,2800,2800,2800,0
20240516,110200,66495,2800,2800,2800,2800,0
20240516,110100,66495,2800,2800,2800,2800,0
20240516,110000,66495,2800,2800,2800,2800,0
20240516,105900,66495,2800,2800,2800,2800,0
20240516,105800,66495,2800,2800,2800,2800,0
20240516,105700,66495,2800,2800,2800,2800,0
20240516,105600,66495,2800,2800,2800,2800,0
20240516,105500,66495,2800,2800,2800,2800,0
20240516,105400,66495,2800,2800,2800,2800,0
20240516,105300,66495,2800,2800,2800,2800,0
20240516,105200,66495,2800,2800,2800,2800,0
20240516,105100,66495,2800,2800,2800,2800,0
20240516,105000,66495,2800,2895,2895,2800,2
20240516,104900,60800,2900,2900,2900,2900,0
20240516,104800,60800,2900,2900,2900,2900,0
20240516,104700,60800,2900,2900,2900,2900,0
20240516,104600,60800,2900,2900,2900,2900,0
20240516,104500,60800,2900,2900,2900,2900,0
20240516,104400,60800,2900,2900,2900,2900,0
20240516,104300,60800,2900,2900,2900,2900,0
20240516,104200,60800,2900,2900,2900,2900,0
20240516,104100,60800,2900,2900,2900,2900,0
20240516,104000,60800,2900,2900,2900,2900,0
20240516,103900,60800,2900,2900,2900,2900,0
20240516,103800,60800,2900,2900,2900,2900,0
20240516,103700,60800,2900,2900,2900,2900,0
20240516,103600,60800,2900,2900,2900,2900,0
20240516,103500,60800,2900,2900,2900,2900,0
20240516,103400,60800,2900,2900,2900,2900,0
20240516,103300,60800,2900,2900,2900,2900,0
20240516,103200,60800,2900,2900,2900,2900,0
20240516,103100,60800,2900,2900,2900,2900,0
20240516,103000,60800,2900,2900,2900,2900,0
20240516,102900,60800,2900,2900,2900,2900,0
20240516,102800,60800,2900,2900,2900,2900,0
20240516,102700,60800,2900,2900,2900,2900,0
20240516,102600,60800,2900,2900,2900,2900,0
20240516,102500,60800,2900,2900,2900,2900,0
20240516,102400,60800,2900,2900,2900,2900,1
20240516,102300,57900,2800,2800,2800,2800,10
20240516,102200,29900,2900,2900,2900,2900,0
20240516,102100,29900,2900,2900,2900,2900,0
20240516,102000,29900,2900,2900,2900,2900,0
20240516,101900,29900,2900,2900,2900,2900,0
20240516,101800,29900,2900,2900,2900,2900,0
20240516,101700,29900,2900,2900,2900,2900,0
20240516,101600,29900,2900,2900,2900,2900,0
20240516,101500,29900,2900,2900,2900,2900,0
20240516,101400,29900,2900,2900,2900,2900,0
20240516,101300,29900,2900,2900,2900,2900,0
20240516,101200,29900,2900,2900,2900,2900,0
20240516,101100,29900,2900,2900,2900,2900,0
20240516,101000,29900,2900,2900,2900,2900,0
20240516,100900,29900,2900,2900,2900,2900,0
20240516,100800,29900,2900,2900,2900,2900,0
20240516,100700,29900,2900,2900,2900,2900,0
20240516,100600,29900,2900,2900,2900,2900,0
20240516,100500,29900,2900,2900,2900,2900,0
20240516,100400,29900,2900,2900,2900,2900,0
20240516,100300,29900,2900,2900,2900,2900,0
20240516,100200,29900,2900,2900,2900,2900,0
20240516,100100,29900,2900,2900,2900,2900,0
20240516,100000,29900,2900,2900,2900,2900,0
20240516,095900,29900,2900,2900,2900,2900,0
20240516,095800,29900,2900,2900,2900,2900,0
20240516,095700,29900,2900,2900,2900,2900,0
20240516,095600,29900,2900,2900,2900,2900,0
20240516,095500,29900,2900,2900,2900,2900,0
20240516,095400,29900,2900,2900,2900,2900,0
20240516,095300,29900,2900,2900,2900,2900,0
20240516,095200,29900,2900,2900,2900,2900,0
20240516,095100,29900,2900,2900,2900,2900,0
20240516,095000,29900,2900,2900,2900,2900,0
20240516,094900,29900,2900,2900,2900,2900,0
20240516,094800,29900,2900,2900,2900,2900,0
20240516,094700,29900,2900,2900,2900,2900,0
20240516,094600,29900,2900,2900,2900,2900,0
20240516,094500,29900,2900,2900,2900,2900,0
20240516,094400,29900,2900,2900,2900,2900,0
20240516,094300,29900,2900,2900,2900,2900,0
20240516,094200,29900,2900,2900,2900,2900,0
20240516,094100,29900,2900,2900,2900,2900,0
20240516,094000,29900,2900,2900,2900,2900,0
20240516,093900,29900,2900,2900,2900,2900,0
20240516,093800,29900,2900,2900,2900,2900,0
20240516,093700,29900,2900,2900,2900,2900,0
20240516,093600,29900,2900,2900,2900,2900,0
20240516,093500,29900,2900,2900,2900,2900,0
20240516,093400,29900,2900,2900,2900,2900,0
20240516,093300,29900,2900,2900,2900,2900,0
20240516,093200,29900,2900,2900,2900,2900,0
20240516,093100,29900,2900,2900,2900,2900,0
20240516,093000,29900,2900,2900,2900,2900,0
20240516,092900,29900,2900,2900,2900,2900,0
20240516,092800,29900,2900,2900,2900,2900,0
20240516,092700,29900,2900,2900,2900,2900,0
20240516,092600,29900,2900,2900,2900,2900,0
20240516,092500,29900,2900,2900,2900,2900,0
20240516,092400,29900,2900,2900,2900,2900,0
20240516,092300,29900,2900,2900,2900,2900,1
20240516,092200,27000,2700,2700,2700,2700,0
20240516,092100,27000,2700,2700,2700,2700,0
20240516,092000,27000,2700,2700,2700,2700,0
20240516,091900,27000,2700,2700,2700,2700,10
20240516,091800,0,3055,3055,3055,3055,0
20240516,091700,0,3055,3055,3055,3055,0
20240516,091600,0,3055,3055,3055,3055,0
20240516,091500,0,3055,3055,3055,3055,0
20240516,091400,0,3055,3055,3055,3055,0
20240516,091300,0,3055,3055,3055,3055,0
20240516,091200,0,3055,3055,3055,3055,0
20240516,091100,0,3055,3055,3055,3055,0
20240516,091000,0,3055,3055,3055,3055,0
20240516,090900,0,3055,3055,3055,3055,0
20240516,090800,0,3055,3055,3055,3055,0
20240516,090700,0,3055,3055,3055,3055,0
20240516,090600,0,3055,3055,3055,3055,0
20240516,090500,0,3055,3055,3055,3055,0
20240516,090400,0,3055,3055,3055,3055,0
20240516,090300,0,3055,3055,3055,3055,0
20240516,090200,0,3055,3055,3055,3055,0
20240516,090100,0,3055,3055,3055,3055,0
20240516,090000,0,3055,3055,3055,3055,0