KissMeData/200780/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,203100,10054850,6160,6160,6160,6160,94
20240517,203000,10054850,6160,6160,6160,6160,0
20240517,202900,10054850,6160,6160,6160,6160,0
20240517,202800,10054850,6160,6160,6160,6160,0
20240517,202700,10054850,6160,6160,6160,6160,0
20240517,202600,10054850,6160,6160,6160,6160,0
20240517,202500,10054850,6160,6160,6160,6160,0
20240517,202400,10054850,6160,6160,6160,6160,0
20240517,202300,10054850,6160,6160,6160,6160,0
20240517,202200,10054850,6160,6160,6160,6160,0
20240517,202100,10054850,6160,6160,6160,6160,0
20240517,202000,10054850,6160,6160,6160,6160,0
20240517,201900,10054850,6160,6160,6160,6160,0
20240517,201800,10054850,6160,6160,6160,6160,0
20240517,201700,10054850,6160,6160,6160,6160,0
20240517,201600,10054850,6160,6160,6160,6160,0
20240517,201500,10054850,6160,6160,6160,6160,0
20240517,201400,10054850,6160,6160,6160,6160,0
20240517,201300,10054850,6160,6160,6160,6160,0
20240517,201200,10054850,6160,6160,6160,6160,0
20240517,201100,10054850,6160,6160,6160,6160,0
20240517,201000,10054850,6160,6160,6160,6160,0
20240517,200900,10054850,6160,6160,6160,6160,0
20240517,200800,10054850,6160,6160,6160,6160,0
20240517,200700,10054850,6160,6160,6160,6160,0
20240517,200600,10054850,6160,6160,6160,6160,0
20240517,200500,10054850,6160,6160,6160,6160,0
20240517,200400,10054850,6160,6160,6160,6160,0
20240517,200300,10054850,6160,6160,6160,6160,0
20240517,200200,10054850,6160,6160,6160,6160,0
20240517,200100,10054850,6160,6160,6160,6160,94
20240517,200000,10054850,6160,6160,6160,6160,0
20240517,195900,10054850,6160,6160,6160,6160,0
20240517,195800,10054850,6160,6160,6160,6160,0
20240517,195700,10054850,6160,6160,6160,6160,0
20240517,195600,10054850,6160,6160,6160,6160,0
20240517,195500,10054850,6160,6160,6160,6160,0
20240517,195400,10054850,6160,6160,6160,6160,0
20240517,195300,10054850,6160,6160,6160,6160,0
20240517,195200,10054850,6160,6160,6160,6160,0
20240517,195100,10054850,6160,6160,6160,6160,0
20240517,195000,10054850,6160,6160,6160,6160,0
20240517,194900,10054850,6160,6160,6160,6160,0
20240517,194800,10054850,6160,6160,6160,6160,0
20240517,194700,10054850,6160,6160,6160,6160,0
20240517,194600,10054850,6160,6160,6160,6160,0
20240517,194500,10054850,6160,6160,6160,6160,0
20240517,194400,10054850,6160,6160,6160,6160,0
20240517,194300,10054850,6160,6160,6160,6160,0
20240517,194200,10054850,6160,6160,6160,6160,0
20240517,194100,10054850,6160,6160,6160,6160,0
20240517,194000,10054850,6160,6160,6160,6160,0
20240517,193900,10054850,6160,6160,6160,6160,0
20240517,193800,10054850,6160,6160,6160,6160,0
20240517,193700,10054850,6160,6160,6160,6160,0
20240517,193600,10054850,6160,6160,6160,6160,0
20240517,193500,10054850,6160,6160,6160,6160,0
20240517,193400,10054850,6160,6160,6160,6160,0
20240517,193300,10054850,6160,6160,6160,6160,0
20240517,193200,10054850,6160,6160,6160,6160,0
20240517,193100,10054850,6160,6160,6160,6160,94
20240517,193000,10054850,6160,6160,6160,6160,0
20240517,192900,10054850,6160,6160,6160,6160,0
20240517,192800,10054850,6160,6160,6160,6160,0
20240517,192700,10054850,6160,6160,6160,6160,0
20240517,192600,10054850,6160,6160,6160,6160,0
20240517,192500,10054850,6160,6160,6160,6160,0
20240517,192400,10054850,6160,6160,6160,6160,0
20240517,192300,10054850,6160,6160,6160,6160,0
20240517,192200,10054850,6160,6160,6160,6160,0
20240517,192100,10054850,6160,6160,6160,6160,0
20240517,192000,10054850,6160,6160,6160,6160,0
20240517,191900,10054850,6160,6160,6160,6160,0
20240517,191800,10054850,6160,6160,6160,6160,0
20240517,191700,10054850,6160,6160,6160,6160,0
20240517,191600,10054850,6160,6160,6160,6160,0
20240517,191500,10054850,6160,6160,6160,6160,0
20240517,191400,10054850,6160,6160,6160,6160,0
20240517,191300,10054850,6160,6160,6160,6160,0
20240517,191200,10054850,6160,6160,6160,6160,0
20240517,191100,10054850,6160,6160,6160,6160,0
20240517,191000,10054850,6160,6160,6160,6160,0
20240517,190900,10054850,6160,6160,6160,6160,0
20240517,190800,10054850,6160,6160,6160,6160,0
20240517,190700,10054850,6160,6160,6160,6160,0
20240517,190600,10054850,6160,6160,6160,6160,0
20240517,190500,10054850,6160,6160,6160,6160,0
20240517,190400,10054850,6160,6160,6160,6160,0
20240517,190300,10054850,6160,6160,6160,6160,0
20240517,190200,10054850,6160,6160,6160,6160,0
20240517,190100,10054850,6160,6160,6160,6160,94
20240517,190000,10054850,6160,6160,6160,6160,0
20240517,185900,10054850,6160,6160,6160,6160,0
20240517,185800,10054850,6160,6160,6160,6160,0
20240517,185700,10054850,6160,6160,6160,6160,0
20240517,185600,10054850,6160,6160,6160,6160,0
20240517,185500,10054850,6160,6160,6160,6160,0
20240517,185400,10054850,6160,6160,6160,6160,0
20240517,185300,10054850,6160,6160,6160,6160,0
20240517,185200,10054850,6160,6160,6160,6160,0
20240517,185100,10054850,6160,6160,6160,6160,0
20240517,185000,10054850,6160,6160,6160,6160,0
20240517,184900,10054850,6160,6160,6160,6160,0
20240517,184800,10054850,6160,6160,6160,6160,0
20240517,184700,10054850,6160,6160,6160,6160,0
20240517,184600,10054850,6160,6160,6160,6160,0
20240517,184500,10054850,6160,6160,6160,6160,0
20240517,184400,10054850,6160,6160,6160,6160,0
20240517,184300,10054850,6160,6160,6160,6160,0
20240517,184200,10054850,6160,6160,6160,6160,0
20240517,184100,10054850,6160,6160,6160,6160,0
20240517,184000,10054850,6160,6160,6160,6160,0
20240517,183900,10054850,6160,6160,6160,6160,0
20240517,183800,10054850,6160,6160,6160,6160,0
20240517,183700,10054850,6160,6160,6160,6160,0
20240517,183600,10054850,6160,6160,6160,6160,0
20240517,183500,10054850,6160,6160,6160,6160,0
20240517,183400,10054850,6160,6160,6160,6160,0
20240517,183300,10054850,6160,6160,6160,6160,0
20240517,183200,10054850,6160,6160,6160,6160,0
20240517,183100,10054850,6160,6160,6160,6160,94
20240517,183000,10054850,6160,6160,6160,6160,0
20240517,182900,10054850,6160,6160,6160,6160,0
20240517,182800,10054850,6160,6160,6160,6160,0
20240517,182700,10054850,6160,6160,6160,6160,0
20240517,182600,10054850,6160,6160,6160,6160,0
20240517,182500,10054850,6160,6160,6160,6160,0
20240517,182400,10054850,6160,6160,6160,6160,0
20240517,182300,10054850,6160,6160,6160,6160,0
20240517,182200,10054850,6160,6160,6160,6160,0
20240517,182100,10054850,6160,6160,6160,6160,0
20240517,182000,10054850,6160,6160,6160,6160,0
20240517,181900,10054850,6160,6160,6160,6160,0
20240517,181800,10054850,6160,6160,6160,6160,0
20240517,181700,10054850,6160,6160,6160,6160,0
20240517,181600,10054850,6160,6160,6160,6160,0
20240517,181500,10054850,6160,6160,6160,6160,0
20240517,181400,10054850,6160,6160,6160,6160,0
20240517,181300,10054850,6160,6160,6160,6160,0
20240517,181200,10054850,6160,6160,6160,6160,0
20240517,181100,10054850,6160,6160,6160,6160,0
20240517,181000,10054850,6160,6160,6160,6160,0
20240517,180900,10054850,6160,6160,6160,6160,0
20240517,180800,10054850,6160,6160,6160,6160,0
20240517,180700,10054850,6160,6160,6160,6160,0
20240517,180600,10054850,6160,6160,6160,6160,0
20240517,180500,10054850,6160,6160,6160,6160,0
20240517,180400,10054850,6160,6160,6160,6160,0
20240517,180300,10054850,6160,6160,6160,6160,0
20240517,180200,10054850,6160,6160,6160,6160,0
20240517,180100,10054850,6160,6160,6160,6160,94
20240517,180000,10054850,6160,6160,6160,6160,0
20240517,175900,10054850,6160,6160,6160,6160,0
20240517,175800,10054850,6160,6160,6160,6160,0
20240517,175700,10054850,6160,6160,6160,6160,0
20240517,175600,10054850,6160,6160,6160,6160,0
20240517,175500,10054850,6160,6160,6160,6160,0
20240517,175400,10054850,6160,6160,6160,6160,0
20240517,175300,10054850,6160,6160,6160,6160,0
20240517,175200,10054850,6160,6160,6160,6160,0
20240517,175100,10054850,6160,6160,6160,6160,0
20240517,175000,10054850,6160,6160,6160,6160,0
20240517,174900,10054850,6160,6160,6160,6160,0
20240517,174800,10054850,6160,6160,6160,6160,0
20240517,174700,10054850,6160,6160,6160,6160,0
20240517,174600,10054850,6160,6160,6160,6160,0
20240517,174500,10054850,6160,6160,6160,6160,0
20240517,174400,10054850,6160,6160,6160,6160,0
20240517,174300,10054850,6160,6160,6160,6160,0
20240517,174200,10054850,6160,6160,6160,6160,0
20240517,174100,10054850,6160,6160,6160,6160,0
20240517,174000,10054850,6160,6160,6160,6160,0
20240517,173900,10054850,6160,6160,6160,6160,0
20240517,173800,10054850,6160,6160,6160,6160,0
20240517,173700,10054850,6160,6160,6160,6160,0
20240517,173600,10054850,6160,6160,6160,6160,0
20240517,173500,10054850,6160,6160,6160,6160,0
20240517,173400,10054850,6160,6160,6160,6160,0
20240517,173300,10054850,6160,6160,6160,6160,0
20240517,173200,10054850,6160,6160,6160,6160,0
20240517,173100,10054850,6160,6160,6160,6160,94
20240517,173000,10054850,6160,6160,6160,6160,0
20240517,172900,10054850,6160,6160,6160,6160,0
20240517,172800,10054850,6160,6160,6160,6160,0
20240517,172700,10054850,6160,6160,6160,6160,0
20240517,172600,10054850,6160,6160,6160,6160,0
20240517,172500,10054850,6160,6160,6160,6160,0
20240517,172400,10054850,6160,6160,6160,6160,0
20240517,172300,10054850,6160,6160,6160,6160,0
20240517,172200,10054850,6160,6160,6160,6160,0
20240517,172100,10054850,6160,6160,6160,6160,0
20240517,172000,10054850,6160,6160,6160,6160,0
20240517,171900,10054850,6160,6160,6160,6160,0
20240517,171800,10054850,6160,6160,6160,6160,0
20240517,171700,10054850,6160,6160,6160,6160,0
20240517,171600,10054850,6160,6160,6160,6160,0
20240517,171500,10054850,6160,6160,6160,6160,0
20240517,171400,10054850,6160,6160,6160,6160,0
20240517,171300,10054850,6160,6160,6160,6160,0
20240517,171200,10054850,6160,6160,6160,6160,0
20240517,171100,10054850,6160,6160,6160,6160,0
20240517,171000,10054850,6160,6160,6160,6160,0
20240517,170900,10054850,6160,6160,6160,6160,0
20240517,170800,10054850,6160,6160,6160,6160,0
20240517,170700,10054850,6160,6160,6160,6160,0
20240517,170600,10054850,6160,6160,6160,6160,0
20240517,170500,10054850,6160,6160,6160,6160,0
20240517,170400,10054850,6160,6160,6160,6160,0
20240517,170300,10054850,6160,6160,6160,6160,0
20240517,170200,10054850,6160,6160,6160,6160,0
20240517,170100,10054850,6160,6160,6160,6160,94
20240517,170000,10054850,6160,6160,6160,6160,0
20240517,165900,10054850,6160,6160,6160,6160,0
20240517,165800,10054850,6160,6160,6160,6160,0
20240517,165700,10054850,6160,6160,6160,6160,0
20240517,165600,10054850,6160,6160,6160,6160,0
20240517,165500,10054850,6160,6160,6160,6160,0
20240517,165400,10054850,6160,6160,6160,6160,0
20240517,165300,10054850,6160,6160,6160,6160,0
20240517,165200,10054850,6160,6160,6160,6160,0
20240517,165100,10054850,6160,6160,6160,6160,0
20240517,165000,10054850,6160,6160,6160,6160,0
20240517,164900,10054850,6160,6160,6160,6160,0
20240517,164800,10054850,6160,6160,6160,6160,0
20240517,164700,10054850,6160,6160,6160,6160,0
20240517,164600,10054850,6160,6160,6160,6160,0
20240517,164500,10054850,6160,6160,6160,6160,0
20240517,164400,10054850,6160,6160,6160,6160,0
20240517,164300,10054850,6160,6160,6160,6160,0
20240517,164200,10054850,6160,6160,6160,6160,0
20240517,164100,10054850,6160,6160,6160,6160,0
20240517,164000,10054850,6160,6160,6160,6160,0
20240517,163900,10054850,6160,6160,6160,6160,0
20240517,163800,10054850,6160,6160,6160,6160,0
20240517,163700,10054850,6160,6160,6160,6160,0
20240517,163600,10054850,6160,6160,6160,6160,0
20240517,163500,10054850,6160,6160,6160,6160,0
20240517,163400,10054850,6160,6160,6160,6160,0
20240517,163300,10054850,6160,6160,6160,6160,0
20240517,163200,10054850,6160,6160,6160,6160,0
20240517,163100,10054850,6160,6160,6160,6160,94
20240517,163000,10054850,6160,6160,6160,6160,0
20240517,162900,10054850,6160,6160,6160,6160,0
20240517,162800,10054850,6160,6160,6160,6160,0
20240517,162700,10054850,6160,6160,6160,6160,0
20240517,162600,10054850,6160,6160,6160,6160,0
20240517,162500,10054850,6160,6160,6160,6160,0
20240517,162400,10054850,6160,6160,6160,6160,0
20240517,162300,10054850,6160,6160,6160,6160,0
20240517,162200,10054850,6160,6160,6160,6160,0
20240517,162100,10054850,6160,6160,6160,6160,0
20240517,162000,10054850,6160,6160,6160,6160,0
20240517,161900,10054850,6160,6160,6160,6160,0
20240517,161800,10054850,6160,6160,6160,6160,0
20240517,161700,10054850,6160,6160,6160,6160,0
20240517,161600,10054850,6160,6160,6160,6160,0
20240517,161500,10054850,6160,6160,6160,6160,0
20240517,161400,10054850,6160,6160,6160,6160,0
20240517,161300,10054850,6160,6160,6160,6160,0
20240517,161200,10054850,6160,6160,6160,6160,0
20240517,161100,10054850,6160,6160,6160,6160,0
20240517,161000,10054850,6160,6160,6160,6160,0
20240517,160900,10054850,6160,6160,6160,6160,0
20240517,160800,10054850,6160,6160,6160,6160,0
20240517,160700,10054850,6160,6160,6160,6160,0
20240517,160600,10054850,6160,6160,6160,6160,0
20240517,160500,10054850,6160,6160,6160,6160,0
20240517,160400,10054850,6160,6160,6160,6160,0
20240517,160300,10054850,6160,6160,6160,6160,0
20240517,160200,10054850,6160,6160,6160,6160,0
20240517,160100,10054850,6160,6160,6160,6160,94
20240517,160000,10054850,6160,6160,6160,6160,0
20240517,155900,10054850,6160,6160,6160,6160,0
20240517,155800,10054850,6160,6160,6160,6160,0
20240517,155700,10054850,6160,6160,6160,6160,0
20240517,155600,10054850,6160,6160,6160,6160,0
20240517,155500,10054850,6160,6160,6160,6160,0
20240517,155400,10054850,6160,6160,6160,6160,0
20240517,155300,10054850,6160,6160,6160,6160,0
20240517,155200,10054850,6160,6160,6160,6160,0
20240517,155100,10054850,6160,6160,6160,6160,0
20240517,155000,10054850,6160,6160,6160,6160,0
20240517,154900,10054850,6160,6160,6160,6160,0
20240517,154800,10054850,6160,6160,6160,6160,0
20240517,154700,10054850,6160,6160,6160,6160,0
20240517,154600,10054850,6160,6160,6160,6160,0
20240517,154500,10054850,6160,6160,6160,6160,0
20240517,154400,10054850,6160,6160,6160,6160,0
20240517,154300,10054850,6160,6160,6160,6160,0
20240517,154200,10054850,6160,6160,6160,6160,0
20240517,154100,10054850,6160,6160,6160,6160,0
20240517,154000,10054850,6160,6160,6160,6160,0
20240517,153900,10054850,6160,6160,6160,6160,0
20240517,153800,10054850,6160,6160,6160,6160,0
20240517,153700,10054850,6160,6160,6160,6160,0
20240517,153600,10054850,6160,6160,6160,6160,0
20240517,153500,10054850,6160,6160,6160,6160,0
20240517,153400,10054850,6160,6160,6160,6160,0
20240517,153300,10054850,6160,6160,6160,6160,0
20240517,153200,10054850,6160,6160,6160,6160,0
20240517,153100,10054850,6160,6160,6160,6160,94
20240517,153000,10054850,6160,6160,6160,6160,94
20240517,152900,9475810,6160,6160,6160,6160,0
20240517,152800,9475810,6160,6160,6160,6160,0
20240517,152700,9475810,6160,6160,6160,6160,0
20240517,152600,9475810,6160,6160,6160,6160,0
20240517,152500,9475810,6160,6160,6160,6160,0
20240517,152400,9475810,6160,6160,6160,6160,0
20240517,152300,9475810,6160,6160,6160,6160,0
20240517,152200,9475810,6160,6160,6160,6160,0
20240517,152100,9475810,6160,6160,6160,6160,0
20240517,152000,9475810,6160,6160,6160,6160,0
20240517,151900,9475810,6160,6160,6160,6160,0
20240517,151800,9475810,6160,6160,6160,6160,0
20240517,151700,9475810,6160,6160,6160,6160,0
20240517,151600,9475810,6160,6160,6160,6160,0
20240517,151500,9475810,6160,6160,6160,6160,0
20240517,151400,9475810,6160,6160,6160,6160,0
20240517,151300,9475810,6160,6160,6160,6160,0
20240517,151200,9475810,6160,6160,6160,6160,0
20240517,151100,9475810,6160,6160,6160,6160,0
20240517,151000,9475810,6160,6160,6160,6160,0
20240517,150900,9475810,6160,6160,6160,6160,0
20240517,150800,9475810,6160,6160,6160,6160,0
20240517,150700,9475810,6160,6160,6160,6160,0
20240517,150600,9475810,6160,6160,6160,6160,0
20240517,150500,9475810,6160,6160,6160,6160,0
20240517,150400,9475810,6160,6160,6160,6160,0
20240517,150300,9475810,6160,6160,6160,6160,1
20240517,150200,9469650,6110,6110,6110,6110,0
20240517,150100,9469650,6110,6150,6160,6110,105
20240517,150000,8824050,6150,6150,6150,6150,0
20240517,145900,8824050,6150,6150,6150,6150,0
20240517,145800,8824050,6150,6150,6150,6150,0
20240517,145700,8824050,6150,6140,6150,6140,322
20240517,145600,6843930,6150,6150,6150,6150,0
20240517,145500,6843930,6150,6150,6150,6150,0
20240517,145400,6843930,6150,6150,6150,6150,0
20240517,145300,6843930,6150,6150,6150,6150,0
20240517,145200,6843930,6150,6150,6150,6150,0
20240517,145100,6843930,6150,6150,6150,6150,0
20240517,145000,6843930,6150,6150,6150,6150,0
20240517,144900,6843930,6150,6150,6150,6150,0
20240517,144800,6843930,6150,6150,6150,6150,0
20240517,144700,6843930,6150,6150,6150,6150,0
20240517,144600,6843930,6150,6150,6150,6150,0
20240517,144500,6843930,6150,6150,6150,6150,0
20240517,144400,6843930,6150,6150,6150,6150,0
20240517,144300,6843930,6150,6150,6150,6150,0
20240517,144200,6843930,6150,6150,6150,6150,0
20240517,144100,6843930,6150,6150,6150,6150,0
20240517,144000,6843930,6150,6150,6150,6150,0
20240517,143900,6843930,6150,6150,6150,6150,0
20240517,143800,6843930,6150,6150,6150,6150,0
20240517,143700,6843930,6150,6150,6150,6150,1
20240517,143600,6837780,6110,6110,6110,6110,0
20240517,143500,6837780,6110,6110,6110,6110,0
20240517,143400,6837780,6110,6110,6110,6110,0
20240517,143300,6837780,6110,6110,6110,6110,0
20240517,143200,6837780,6110,6130,6130,6110,200
20240517,143100,5613730,6150,6150,6150,6150,0
20240517,143000,5613730,6150,6150,6150,6150,5
20240517,142900,5582980,6150,6150,6150,6150,0
20240517,142800,5582980,6150,6150,6150,6150,0
20240517,142700,5582980,6150,6150,6150,6150,0
20240517,142600,5582980,6150,6150,6150,6150,0
20240517,142500,5582980,6150,6150,6150,6150,0
20240517,142400,5582980,6150,6150,6150,6150,0
20240517,142300,5582980,6150,6150,6150,6150,0
20240517,142200,5582980,6150,6150,6150,6150,0
20240517,142100,5582980,6150,6150,6150,6150,0
20240517,142000,5582980,6150,6150,6150,6150,0
20240517,141900,5582980,6150,6150,6150,6150,0
20240517,141800,5582980,6150,6150,6150,6150,0
20240517,141700,5582980,6150,6150,6150,6150,0
20240517,141600,5582980,6150,6150,6150,6150,0
20240517,141500,5582980,6150,6150,6150,6150,0
20240517,141400,5582980,6150,6150,6150,6150,0
20240517,141300,5582980,6150,6150,6150,6150,0
20240517,141200,5582980,6150,6150,6150,6150,100
20240517,141100,4967980,6150,6150,6150,6150,0
20240517,141000,4967980,6150,6150,6150,6150,0
20240517,140900,4967980,6150,6150,6150,6150,0
20240517,140800,4967980,6150,6150,6150,6150,0
20240517,140700,4967980,6150,6150,6150,6150,0
20240517,140600,4967980,6150,6150,6150,6150,0
20240517,140500,4967980,6150,6150,6150,6150,0
20240517,140400,4967980,6150,6150,6150,6150,0
20240517,140300,4967980,6150,6150,6150,6150,0
20240517,140200,4967980,6150,6150,6150,6150,0
20240517,140100,4967980,6150,6150,6150,6150,0
20240517,140000,4967980,6150,6150,6150,6150,0
20240517,135900,4967980,6150,6150,6150,6150,0
20240517,135800,4967980,6150,6150,6150,6150,0
20240517,135700,4967980,6150,6150,6150,6150,0
20240517,135600,4967980,6150,6150,6150,6150,0
20240517,135500,4967980,6150,6150,6150,6150,30
20240517,135400,4783480,6150,6150,6150,6150,0
20240517,135300,4783480,6150,6150,6150,6150,0
20240517,135200,4783480,6150,6150,6150,6150,0
20240517,135100,4783480,6150,6150,6150,6150,0
20240517,135000,4783480,6150,6150,6150,6150,0
20240517,134900,4783480,6150,6150,6150,6150,0
20240517,134800,4783480,6150,6150,6150,6150,0
20240517,134700,4783480,6150,6150,6150,6150,0
20240517,134600,4783480,6150,6150,6150,6150,0
20240517,134500,4783480,6150,6150,6150,6150,0
20240517,134400,4783480,6150,6150,6150,6150,0
20240517,134300,4783480,6150,6150,6150,6150,0
20240517,134200,4783480,6150,6150,6150,6150,0
20240517,134100,4783480,6150,6150,6150,6150,0
20240517,134000,4783480,6150,6150,6150,6150,0
20240517,133900,4783480,6150,6150,6150,6150,0
20240517,133800,4783480,6150,6150,6150,6150,0
20240517,133700,4783480,6150,6150,6150,6150,0
20240517,133600,4783480,6150,6150,6150,6150,0
20240517,133500,4783480,6150,6150,6150,6150,0
20240517,133400,4783480,6150,6150,6150,6150,0
20240517,133300,4783480,6150,6150,6150,6150,0
20240517,133200,4783480,6150,6150,6150,6150,0
20240517,133100,4783480,6150,6150,6150,6150,0
20240517,133000,4783480,6150,6150,6150,6150,0
20240517,132900,4783480,6150,6150,6150,6150,0
20240517,132800,4783480,6150,6150,6150,6150,0
20240517,132700,4783480,6150,6150,6150,6150,0
20240517,132600,4783480,6150,6150,6150,6150,0
20240517,132500,4783480,6150,6150,6150,6150,0
20240517,132400,4783480,6150,6150,6150,6150,0
20240517,132300,4783480,6150,6150,6150,6150,0
20240517,132200,4783480,6150,6150,6150,6150,0
20240517,132100,4783480,6150,6150,6150,6150,0
20240517,132000,4783480,6150,6150,6150,6150,0
20240517,131900,4783480,6150,6150,6150,6150,0
20240517,131800,4783480,6150,6150,6150,6150,0
20240517,131700,4783480,6150,6150,6150,6150,0
20240517,131600,4783480,6150,6150,6150,6150,0
20240517,131500,4783480,6150,6150,6150,6150,0
20240517,131400,4783480,6150,6150,6150,6150,0
20240517,131300,4783480,6150,6150,6150,6150,0
20240517,131200,4783480,6150,6150,6150,6150,0
20240517,131100,4783480,6150,6150,6150,6150,0
20240517,131000,4783480,6150,6150,6150,6150,0
20240517,130900,4783480,6150,6150,6150,6150,0
20240517,130800,4783480,6150,6150,6150,6150,0
20240517,130700,4783480,6150,6150,6150,6150,0
20240517,130600,4783480,6150,6150,6150,6150,0
20240517,130500,4783480,6150,6150,6150,6150,0
20240517,130400,4783480,6150,6150,6150,6150,0
20240517,130300,4783480,6150,6150,6150,6150,0
20240517,130200,4783480,6150,6150,6150,6150,0
20240517,130100,4783480,6150,6150,6150,6150,0
20240517,130000,4783480,6150,6150,6150,6150,0
20240517,125900,4783480,6150,6150,6150,6150,0
20240517,125800,4783480,6150,6150,6150,6150,0
20240517,125700,4783480,6150,6150,6150,6150,0
20240517,125600,4783480,6150,6150,6150,6150,0
20240517,125500,4783480,6150,6150,6150,6150,0
20240517,125400,4783480,6150,6150,6150,6150,0
20240517,125300,4783480,6150,6150,6150,6150,0
20240517,125200,4783480,6150,6150,6150,6150,0
20240517,125100,4783480,6150,6150,6150,6150,0
20240517,125000,4783480,6150,6150,6150,6150,0
20240517,124900,4783480,6150,6150,6150,6150,0
20240517,124800,4783480,6150,6150,6150,6150,0
20240517,124700,4783480,6150,6150,6150,6150,0
20240517,124600,4783480,6150,6150,6150,6150,0
20240517,124500,4783480,6150,6150,6150,6150,0
20240517,124400,4783480,6150,6150,6150,6150,0
20240517,124300,4783480,6150,6150,6150,6150,0
20240517,124200,4783480,6150,6150,6150,6150,0
20240517,124100,4783480,6150,6150,6150,6150,0
20240517,124000,4783480,6150,6150,6150,6150,0
20240517,123900,4783480,6150,6150,6150,6150,0
20240517,123800,4783480,6150,6150,6150,6150,0
20240517,123700,4783480,6150,6150,6150,6150,0
20240517,123600,4783480,6150,6150,6150,6150,5
20240517,123500,4752730,6150,6150,6150,6150,0
20240517,123400,4752730,6150,6150,6150,6150,0
20240517,123300,4752730,6150,6150,6150,6150,0
20240517,123200,4752730,6150,6150,6150,6150,0
20240517,123100,4752730,6150,6150,6150,6150,0
20240517,123000,4752730,6150,6150,6150,6150,0
20240517,122900,4752730,6150,6150,6150,6150,0
20240517,122800,4752730,6150,6150,6150,6150,0
20240517,122700,4752730,6150,6150,6150,6150,0
20240517,122600,4752730,6150,6150,6150,6150,0
20240517,122500,4752730,6150,6150,6150,6150,0
20240517,122400,4752730,6150,6150,6150,6150,0
20240517,122300,4752730,6150,6150,6150,6150,0
20240517,122200,4752730,6150,6150,6150,6150,0
20240517,122100,4752730,6150,6150,6150,6150,0
20240517,122000,4752730,6150,6150,6150,6150,0
20240517,121900,4752730,6150,6150,6150,6150,0
20240517,121800,4752730,6150,6150,6150,6150,0
20240517,121700,4752730,6150,6150,6150,6150,0
20240517,121600,4752730,6150,6150,6150,6150,0
20240517,121500,4752730,6150,6150,6150,6150,0
20240517,121400,4752730,6150,6150,6150,6150,0
20240517,121300,4752730,6150,6150,6150,6150,0
20240517,121200,4752730,6150,6150,6150,6150,0
20240517,121100,4752730,6150,6150,6150,6150,6
20240517,121000,4715830,6150,6150,6150,6150,0
20240517,120900,4715830,6150,6150,6150,6150,0
20240517,120800,4715830,6150,6150,6150,6150,0
20240517,120700,4715830,6150,6150,6150,6150,0
20240517,120600,4715830,6150,6150,6150,6150,0
20240517,120500,4715830,6150,6150,6150,6150,0
20240517,120400,4715830,6150,6150,6150,6150,0
20240517,120300,4715830,6150,6150,6150,6150,0
20240517,120200,4715830,6150,6150,6150,6150,0
20240517,120100,4715830,6150,6150,6150,6150,0
20240517,120000,4715830,6150,6150,6150,6150,0
20240517,115900,4715830,6150,6150,6150,6150,0
20240517,115800,4715830,6150,6150,6150,6150,0
20240517,115700,4715830,6150,6150,6150,6150,0
20240517,115600,4715830,6150,6150,6150,6150,0
20240517,115500,4715830,6150,6150,6150,6150,0
20240517,115400,4715830,6150,6150,6150,6150,0
20240517,115300,4715830,6150,6150,6150,6150,0
20240517,115200,4715830,6150,6150,6150,6150,0
20240517,115100,4715830,6150,6150,6150,6150,0
20240517,115000,4715830,6150,6150,6150,6150,0
20240517,114900,4715830,6150,6150,6150,6150,0
20240517,114800,4715830,6150,6150,6150,6150,0
20240517,114700,4715830,6150,6150,6150,6150,0
20240517,114600,4715830,6150,6150,6150,6150,0
20240517,114500,4715830,6150,6150,6150,6150,0
20240517,114400,4715830,6150,6150,6150,6150,0
20240517,114300,4715830,6150,6150,6150,6150,0
20240517,114200,4715830,6150,6150,6150,6150,0
20240517,114100,4715830,6150,6150,6150,6150,0
20240517,114000,4715830,6150,6150,6150,6150,0
20240517,113900,4715830,6150,6150,6150,6150,0
20240517,113800,4715830,6150,6150,6150,6150,0
20240517,113700,4715830,6150,6150,6150,6150,0
20240517,113600,4715830,6150,6150,6150,6150,0
20240517,113500,4715830,6150,6150,6150,6150,0
20240517,113400,4715830,6150,6150,6150,6150,0
20240517,113300,4715830,6150,6150,6150,6150,0
20240517,113200,4715830,6150,6150,6150,6150,0
20240517,113100,4715830,6150,6150,6150,6150,0
20240517,113000,4715830,6150,6150,6150,6150,0
20240517,112900,4715830,6150,6150,6150,6150,0
20240517,112800,4715830,6150,6150,6150,6150,0
20240517,112700,4715830,6150,6150,6150,6150,0
20240517,112600,4715830,6150,6150,6150,6150,1
20240517,112500,4709680,6130,6130,6130,6130,0
20240517,112400,4709680,6130,6130,6130,6130,0
20240517,112300,4709680,6130,6130,6130,6130,0
20240517,112200,4709680,6130,6130,6130,6130,0
20240517,112100,4709680,6130,6130,6130,6130,0
20240517,112000,4709680,6130,6130,6130,6130,0
20240517,111900,4709680,6130,6130,6130,6130,0
20240517,111800,4709680,6130,6130,6130,6130,0
20240517,111700,4709680,6130,6130,6130,6130,0
20240517,111600,4709680,6130,6130,6130,6130,0
20240517,111500,4709680,6130,6130,6130,6130,0
20240517,111400,4709680,6130,6130,6130,6130,269
20240517,111300,3060710,6130,6130,6130,6130,0
20240517,111200,3060710,6130,6130,6130,6130,0
20240517,111100,3060710,6130,6130,6130,6130,0
20240517,111000,3060710,6130,6130,6130,6130,0
20240517,110900,3060710,6130,6130,6130,6130,0
20240517,110800,3060710,6130,6130,6130,6130,0
20240517,110700,3060710,6130,6130,6130,6130,0
20240517,110600,3060710,6130,6130,6130,6130,0
20240517,110500,3060710,6130,6130,6130,6130,0
20240517,110400,3060710,6130,6130,6130,6130,0
20240517,110300,3060710,6130,6130,6130,6130,0
20240517,110200,3060710,6130,6130,6130,6130,0
20240517,110100,3060710,6130,6130,6130,6130,0
20240517,110000,3060710,6130,6130,6130,6130,0
20240517,105900,3060710,6130,6130,6130,6130,0
20240517,105800,3060710,6130,6130,6130,6130,0
20240517,105700,3060710,6130,6130,6130,6130,0
20240517,105600,3060710,6130,6130,6130,6130,18
20240517,105500,2950370,6130,6130,6130,6130,0
20240517,105400,2950370,6130,6130,6130,6130,0
20240517,105300,2950370,6130,6130,6130,6130,0
20240517,105200,2950370,6130,6130,6130,6130,0
20240517,105100,2950370,6130,6130,6130,6130,0
20240517,105000,2950370,6130,6130,6130,6130,0
20240517,104900,2950370,6130,6130,6130,6130,0
20240517,104800,2950370,6130,6130,6130,6130,0
20240517,104700,2950370,6130,6130,6130,6130,0
20240517,104600,2950370,6130,6130,6130,6130,0
20240517,104500,2950370,6130,6130,6130,6130,0
20240517,104400,2950370,6130,6130,6130,6130,0
20240517,104300,2950370,6130,6130,6130,6130,0
20240517,104200,2950370,6130,6130,6130,6130,0
20240517,104100,2950370,6130,6130,6130,6130,0
20240517,104000,2950370,6130,6130,6130,6130,0
20240517,103900,2950370,6130,6130,6130,6130,39
20240517,103800,2711300,6130,6130,6130,6130,0
20240517,103700,2711300,6130,6130,6130,6130,2
20240517,103600,2699040,6130,6130,6130,6130,0
20240517,103500,2699040,6130,6130,6130,6130,0
20240517,103400,2699040,6130,6130,6130,6130,0
20240517,103300,2699040,6130,6130,6130,6130,0
20240517,103200,2699040,6130,6130,6130,6130,0
20240517,103100,2699040,6130,6130,6130,6130,0
20240517,103000,2699040,6130,6130,6130,6130,0
20240517,102900,2699040,6130,6130,6130,6130,0
20240517,102800,2699040,6130,6130,6130,6130,0
20240517,102700,2699040,6130,6130,6130,6130,0
20240517,102600,2699040,6130,6130,6130,6130,0
20240517,102500,2699040,6130,6130,6130,6130,0
20240517,102400,2699040,6130,6130,6130,6130,0
20240517,102300,2699040,6130,6130,6130,6130,0
20240517,102200,2699040,6130,6130,6130,6130,1
20240517,102100,2692910,6100,6100,6100,6100,0
20240517,102000,2692910,6100,6100,6100,6100,0
20240517,101900,2692910,6100,6100,6100,6100,0
20240517,101800,2692910,6100,6100,6100,6100,0
20240517,101700,2692910,6100,6120,6120,6100,100
20240517,101600,2082870,6130,6130,6130,6130,0
20240517,101500,2082870,6130,6130,6130,6130,0
20240517,101400,2082870,6130,6130,6130,6130,0
20240517,101300,2082870,6130,6130,6130,6130,0
20240517,101200,2082870,6130,6130,6130,6130,0
20240517,101100,2082870,6130,6130,6130,6130,0
20240517,101000,2082870,6130,6130,6130,6130,0
20240517,100900,2082870,6130,6130,6130,6130,0
20240517,100800,2082870,6130,6130,6130,6130,0
20240517,100700,2082870,6130,6130,6130,6130,0
20240517,100600,2082870,6130,6130,6130,6130,0
20240517,100500,2082870,6130,6130,6130,6130,0
20240517,100400,2082870,6130,6130,6130,6130,0
20240517,100300,2082870,6130,6130,6130,6130,0
20240517,100200,2082870,6130,6130,6130,6130,0
20240517,100100,2082870,6130,6130,6130,6130,0
20240517,100000,2082870,6130,6130,6130,6130,0
20240517,095900,2082870,6130,6130,6130,6130,0
20240517,095800,2082870,6130,6130,6130,6130,0
20240517,095700,2082870,6130,6130,6130,6130,1
20240517,095600,2076740,6130,6130,6130,6130,0
20240517,095500,2076740,6130,6130,6130,6130,1
20240517,095400,2070610,6130,6130,6130,6130,1
20240517,095300,2064480,6100,6100,6100,6100,0
20240517,095200,2064480,6100,6100,6100,6100,100
20240517,095100,1454480,6130,6130,6130,6130,15
20240517,095000,1362530,6130,6130,6130,6130,0
20240517,094900,1362530,6130,6130,6130,6130,0
20240517,094800,1362530,6130,6130,6130,6130,0
20240517,094700,1362530,6130,6130,6130,6130,0
20240517,094600,1362530,6130,6130,6130,6130,0
20240517,094500,1362530,6130,6130,6130,6130,0
20240517,094400,1362530,6130,6130,6130,6130,0
20240517,094300,1362530,6130,6130,6130,6130,0
20240517,094200,1362530,6130,6130,6130,6130,40
20240517,094100,1117330,6130,6130,6130,6130,30
20240517,094000,933430,6150,6110,6150,6110,2
20240517,093900,921170,6110,6110,6110,6110,0
20240517,093800,921170,6110,6110,6110,6110,0
20240517,093700,921170,6110,6110,6110,6110,0
20240517,093600,921170,6110,6110,6110,6110,0
20240517,093500,921170,6110,6110,6110,6110,0
20240517,093400,921170,6110,6110,6110,6110,0
20240517,093300,921170,6110,6110,6110,6110,0
20240517,093200,921170,6110,6110,6110,6110,0
20240517,093100,921170,6110,6110,6110,6110,0
20240517,093000,921170,6110,6110,6110,6110,5
20240517,092900,890620,6110,6110,6110,6110,5
20240517,092800,860070,6110,6110,6110,6110,19
20240517,092700,743980,6120,6120,6120,6120,0
20240517,092600,743980,6120,6120,6120,6120,0
20240517,092500,743980,6120,6120,6120,6120,0
20240517,092400,743980,6120,6120,6120,6120,0
20240517,092300,743980,6120,6120,6120,6120,0
20240517,092200,743980,6120,6120,6120,6120,0
20240517,092100,743980,6120,6120,6120,6120,0
20240517,092000,743980,6120,6120,6120,6120,0
20240517,091900,743980,6120,6120,6120,6120,0
20240517,091800,743980,6120,6120,6120,6120,0
20240517,091700,743980,6120,6120,6120,6120,0
20240517,091600,743980,6120,6120,6120,6120,0
20240517,091500,743980,6120,6120,6120,6120,0
20240517,091400,743980,6120,6120,6120,6120,1
20240517,091300,737860,6100,6100,6100,6100,50
20240517,091200,432860,6090,6090,6090,6090,52
20240517,091100,116180,6100,6100,6100,6100,0
20240517,091000,116180,6100,6100,6100,6100,3
20240517,090900,97880,6100,6100,6100,6100,11
20240517,090800,30780,6150,6150,6150,6150,0
20240517,090700,30780,6150,6150,6150,6150,0
20240517,090600,30780,6150,6150,6150,6150,1
20240517,090500,24630,6150,6150,6150,6150,1
20240517,090400,18480,6160,6160,6160,6160,0
20240517,090300,18480,6160,6160,6160,6160,0
20240517,090200,18480,6160,6160,6160,6160,0
20240517,090100,18480,6160,6160,6160,6160,0
20240517,090000,18480,6160,6160,6160,6160,3