KissMeData/001560/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,183400,20003260,8430,8430,8430,8430,24
20240517,183300,20003260,8430,8430,8430,8430,0
20240517,183200,20003260,8430,8430,8430,8430,0
20240517,183100,20003260,8430,8430,8430,8430,0
20240517,183000,20003260,8430,8430,8430,8430,0
20240517,182900,20003260,8430,8430,8430,8430,0
20240517,182800,20003260,8430,8430,8430,8430,0
20240517,182700,20003260,8430,8430,8430,8430,0
20240517,182600,20003260,8430,8430,8430,8430,0
20240517,182500,20003260,8430,8430,8430,8430,0
20240517,182400,20003260,8430,8430,8430,8430,0
20240517,182300,20003260,8430,8430,8430,8430,0
20240517,182200,20003260,8430,8430,8430,8430,0
20240517,182100,20003260,8430,8430,8430,8430,0
20240517,182000,20003260,8430,8430,8430,8430,0
20240517,181900,20003260,8430,8430,8430,8430,0
20240517,181800,20003260,8430,8430,8430,8430,0
20240517,181700,20003260,8430,8430,8430,8430,0
20240517,181600,20003260,8430,8430,8430,8430,0
20240517,181500,20003260,8430,8430,8430,8430,0
20240517,181400,20003260,8430,8430,8430,8430,0
20240517,181300,20003260,8430,8430,8430,8430,0
20240517,181200,20003260,8430,8430,8430,8430,0
20240517,181100,20003260,8430,8430,8430,8430,0
20240517,181000,20003260,8430,8430,8430,8430,0
20240517,180900,20003260,8430,8430,8430,8430,0
20240517,180800,20003260,8430,8430,8430,8430,0
20240517,180700,20003260,8430,8430,8430,8430,0
20240517,180600,20003260,8430,8430,8430,8430,0
20240517,180500,20003260,8430,8430,8430,8430,0
20240517,180400,20003260,8430,8430,8430,8430,24
20240517,180300,20003260,8430,8430,8430,8430,0
20240517,180200,20003260,8430,8430,8430,8430,0
20240517,180100,20003260,8430,8430,8430,8430,0
20240517,180000,20003260,8430,8430,8430,8430,0
20240517,175900,20003260,8430,8430,8430,8430,0
20240517,175800,20003260,8430,8430,8430,8430,0
20240517,175700,20003260,8430,8430,8430,8430,0
20240517,175600,20003260,8430,8430,8430,8430,0
20240517,175500,20003260,8430,8430,8430,8430,0
20240517,175400,20003260,8430,8430,8430,8430,0
20240517,175300,20003260,8430,8430,8430,8430,0
20240517,175200,20003260,8430,8430,8430,8430,0
20240517,175100,20003260,8430,8430,8430,8430,0
20240517,175000,20003260,8430,8430,8430,8430,0
20240517,174900,20003260,8430,8430,8430,8430,0
20240517,174800,20003260,8430,8430,8430,8430,0
20240517,174700,20003260,8430,8430,8430,8430,0
20240517,174600,20003260,8430,8430,8430,8430,0
20240517,174500,20003260,8430,8430,8430,8430,0
20240517,174400,20003260,8430,8430,8430,8430,0
20240517,174300,20003260,8430,8430,8430,8430,0
20240517,174200,20003260,8430,8430,8430,8430,0
20240517,174100,20003260,8430,8430,8430,8430,0
20240517,174000,20003260,8430,8430,8430,8430,0
20240517,173900,20003260,8430,8430,8430,8430,0
20240517,173800,20003260,8430,8430,8430,8430,0
20240517,173700,20003260,8430,8430,8430,8430,0
20240517,173600,20003260,8430,8430,8430,8430,0
20240517,173500,20003260,8430,8430,8430,8430,0
20240517,173400,20003260,8430,8430,8430,8430,24
20240517,173300,20003260,8430,8430,8430,8430,0
20240517,173200,20003260,8430,8430,8430,8430,0
20240517,173100,20003260,8430,8430,8430,8430,0
20240517,173000,20003260,8430,8430,8430,8430,0
20240517,172900,20003260,8430,8430,8430,8430,0
20240517,172800,20003260,8430,8430,8430,8430,0
20240517,172700,20003260,8430,8430,8430,8430,0
20240517,172600,20003260,8430,8430,8430,8430,0
20240517,172500,20003260,8430,8430,8430,8430,0
20240517,172400,20003260,8430,8430,8430,8430,0
20240517,172300,20003260,8430,8430,8430,8430,0
20240517,172200,20003260,8430,8430,8430,8430,0
20240517,172100,20003260,8430,8430,8430,8430,0
20240517,172000,20003260,8430,8430,8430,8430,0
20240517,171900,20003260,8430,8430,8430,8430,0
20240517,171800,20003260,8430,8430,8430,8430,0
20240517,171700,20003260,8430,8430,8430,8430,0
20240517,171600,20003260,8430,8430,8430,8430,0
20240517,171500,20003260,8430,8430,8430,8430,0
20240517,171400,20003260,8430,8430,8430,8430,0
20240517,171300,20003260,8430,8430,8430,8430,0
20240517,171200,20003260,8430,8430,8430,8430,0
20240517,171100,20003260,8430,8430,8430,8430,0
20240517,171000,20003260,8430,8430,8430,8430,0
20240517,170900,20003260,8430,8430,8430,8430,0
20240517,170800,20003260,8430,8430,8430,8430,0
20240517,170700,20003260,8430,8430,8430,8430,0
20240517,170600,20003260,8430,8430,8430,8430,0
20240517,170500,20003260,8430,8430,8430,8430,0
20240517,170400,20003260,8430,8430,8430,8430,24
20240517,170300,20003260,8430,8430,8430,8430,0
20240517,170200,20003260,8430,8430,8430,8430,0
20240517,170100,20003260,8430,8430,8430,8430,0
20240517,170000,20003260,8430,8430,8430,8430,0
20240517,165900,20003260,8430,8430,8430,8430,0
20240517,165800,20003260,8430,8430,8430,8430,0
20240517,165700,20003260,8430,8430,8430,8430,0
20240517,165600,20003260,8430,8430,8430,8430,0
20240517,165500,20003260,8430,8430,8430,8430,0
20240517,165400,20003260,8430,8430,8430,8430,0
20240517,165300,20003260,8430,8430,8430,8430,0
20240517,165200,20003260,8430,8430,8430,8430,0
20240517,165100,20003260,8430,8430,8430,8430,0
20240517,165000,20003260,8430,8430,8430,8430,0
20240517,164900,20003260,8430,8430,8430,8430,0
20240517,164800,20003260,8430,8430,8430,8430,0
20240517,164700,20003260,8430,8430,8430,8430,0
20240517,164600,20003260,8430,8430,8430,8430,0
20240517,164500,20003260,8430,8430,8430,8430,0
20240517,164400,20003260,8430,8430,8430,8430,0
20240517,164300,20003260,8430,8430,8430,8430,0
20240517,164200,20003260,8430,8430,8430,8430,0
20240517,164100,20003260,8430,8430,8430,8430,0
20240517,164000,20003260,8430,8430,8430,8430,0
20240517,163900,20003260,8430,8430,8430,8430,0
20240517,163800,20003260,8430,8430,8430,8430,0
20240517,163700,20003260,8430,8430,8430,8430,0
20240517,163600,20003260,8430,8430,8430,8430,0
20240517,163500,20003260,8430,8430,8430,8430,0
20240517,163400,20003260,8430,8430,8430,8430,24
20240517,163300,20003260,8430,8430,8430,8430,0
20240517,163200,20003260,8430,8430,8430,8430,0
20240517,163100,20003260,8430,8430,8430,8430,0
20240517,163000,20003260,8430,8430,8430,8430,0
20240517,162900,20003260,8430,8430,8430,8430,0
20240517,162800,20003260,8430,8430,8430,8430,0
20240517,162700,20003260,8430,8430,8430,8430,0
20240517,162600,20003260,8430,8430,8430,8430,0
20240517,162500,20003260,8430,8430,8430,8430,0
20240517,162400,20003260,8430,8430,8430,8430,0
20240517,162300,20003260,8430,8430,8430,8430,0
20240517,162200,20003260,8430,8430,8430,8430,0
20240517,162100,20003260,8430,8430,8430,8430,0
20240517,162000,20003260,8430,8430,8430,8430,0
20240517,161900,20003260,8430,8430,8430,8430,0
20240517,161800,20003260,8430,8430,8430,8430,0
20240517,161700,20003260,8430,8430,8430,8430,0
20240517,161600,20003260,8430,8430,8430,8430,0
20240517,161500,20003260,8430,8430,8430,8430,0
20240517,161400,20003260,8430,8430,8430,8430,0
20240517,161300,20003260,8430,8430,8430,8430,0
20240517,161200,20003260,8430,8430,8430,8430,0
20240517,161100,20003260,8430,8430,8430,8430,0
20240517,161000,20003260,8430,8430,8430,8430,0
20240517,160900,20003260,8430,8430,8430,8430,0
20240517,160800,20003260,8430,8430,8430,8430,0
20240517,160700,20003260,8430,8430,8430,8430,0
20240517,160600,20003260,8430,8430,8430,8430,0
20240517,160500,20003260,8430,8430,8430,8430,0
20240517,160400,20003260,8430,8430,8430,8430,24
20240517,160300,20003260,8430,8430,8430,8430,0
20240517,160200,20003260,8430,8430,8430,8430,0
20240517,160100,20003260,8430,8430,8430,8430,0
20240517,160000,20003260,8430,8430,8430,8430,0
20240517,155900,20003260,8430,8430,8430,8430,0
20240517,155800,20003260,8430,8430,8430,8430,0
20240517,155700,20003260,8430,8430,8430,8430,0
20240517,155600,20003260,8430,8430,8430,8430,0
20240517,155500,20003260,8430,8430,8430,8430,0
20240517,155400,20003260,8430,8430,8430,8430,0
20240517,155300,20003260,8430,8430,8430,8430,0
20240517,155200,20003260,8430,8430,8430,8430,0
20240517,155100,20003260,8430,8430,8430,8430,0
20240517,155000,20003260,8430,8430,8430,8430,0
20240517,154900,20003260,8430,8430,8430,8430,0
20240517,154800,20003260,8430,8430,8430,8430,0
20240517,154700,20003260,8430,8430,8430,8430,0
20240517,154600,20003260,8430,8430,8430,8430,0
20240517,154500,20003260,8430,8430,8430,8430,0
20240517,154400,20003260,8430,8430,8430,8430,0
20240517,154300,20003260,8430,8430,8430,8430,0
20240517,154200,20003260,8430,8430,8430,8430,0
20240517,154100,20003260,8430,8430,8430,8430,0
20240517,154000,20003260,8430,8430,8430,8430,0
20240517,153900,20003260,8430,8430,8430,8430,0
20240517,153800,20003260,8430,8430,8430,8430,0
20240517,153700,20003260,8430,8430,8430,8430,0
20240517,153600,20003260,8430,8430,8430,8430,0
20240517,153500,20003260,8430,8430,8430,8430,0
20240517,153400,20003260,8430,8430,8430,8430,24
20240517,153300,20003260,8430,8430,8430,8430,0
20240517,153200,20003260,8430,8430,8430,8430,0
20240517,153100,20003260,8430,8430,8430,8430,0
20240517,153000,20003260,8430,8430,8430,8430,24
20240517,152900,19800940,8430,8430,8430,8430,0
20240517,152800,19800940,8430,8430,8430,8430,0
20240517,152700,19800940,8430,8430,8430,8430,0
20240517,152600,19800940,8430,8430,8430,8430,0
20240517,152500,19800940,8430,8430,8430,8430,0
20240517,152400,19800940,8430,8430,8430,8430,0
20240517,152300,19800940,8430,8430,8430,8430,0
20240517,152200,19800940,8430,8430,8430,8430,0
20240517,152100,19800940,8430,8430,8430,8430,0
20240517,152000,19800940,8430,8430,8430,8430,0
20240517,151900,19800940,8430,8430,8430,8430,0
20240517,151800,19800940,8430,8430,8430,8430,0
20240517,151700,19800940,8430,8430,8430,8430,0
20240517,151600,19800940,8430,8430,8430,8430,0
20240517,151500,19800940,8430,8430,8430,8430,0
20240517,151400,19800940,8430,8430,8430,8430,100
20240517,151300,18957940,8430,8430,8430,8430,0
20240517,151200,18957940,8430,8430,8430,8430,0
20240517,151100,18957940,8430,8430,8430,8430,0
20240517,151000,18957940,8430,8430,8430,8430,0
20240517,150900,18957940,8430,8430,8430,8430,0
20240517,150800,18957940,8430,8430,8430,8430,4
20240517,150700,18924220,8430,8430,8430,8430,0
20240517,150600,18924220,8430,8430,8430,8430,0
20240517,150500,18924220,8430,8430,8430,8430,0
20240517,150400,18924220,8430,8430,8430,8430,0
20240517,150300,18924220,8430,8430,8430,8430,0
20240517,150200,18924220,8430,8430,8430,8430,10
20240517,150100,18839920,8440,8440,8440,8440,0
20240517,150000,18839920,8440,8440,8440,8440,0
20240517,145900,18839920,8440,8440,8440,8440,0
20240517,145800,18839920,8440,8440,8440,8440,0
20240517,145700,18839920,8440,8440,8440,8440,0
20240517,145600,18839920,8440,8440,8440,8440,0
20240517,145500,18839920,8440,8440,8440,8440,0
20240517,145400,18839920,8440,8440,8440,8440,0
20240517,145300,18839920,8440,8440,8440,8440,0
20240517,145200,18839920,8440,8440,8440,8440,0
20240517,145100,18839920,8440,8440,8440,8440,0
20240517,145000,18839920,8440,8440,8440,8440,0
20240517,144900,18839920,8440,8440,8440,8440,0
20240517,144800,18839920,8440,8440,8440,8440,0
20240517,144700,18839920,8440,8440,8440,8440,0
20240517,144600,18839920,8440,8440,8440,8440,0
20240517,144500,18839920,8440,8440,8440,8440,0
20240517,144400,18839920,8440,8440,8440,8440,0
20240517,144300,18839920,8440,8440,8440,8440,0
20240517,144200,18839920,8440,8440,8440,8440,0
20240517,144100,18839920,8440,8440,8440,8440,5
20240517,144000,18797720,8400,8400,8400,8400,0
20240517,143900,18797720,8400,8400,8400,8400,0
20240517,143800,18797720,8400,8400,8400,8400,0
20240517,143700,18797720,8400,8400,8400,8400,0
20240517,143600,18797720,8400,8400,8400,8400,0
20240517,143500,18797720,8400,8400,8400,8400,0
20240517,143400,18797720,8400,8400,8400,8400,0
20240517,143300,18797720,8400,8400,8400,8400,0
20240517,143200,18797720,8400,8400,8400,8400,0
20240517,143100,18797720,8400,8400,8400,8400,0
20240517,143000,18797720,8400,8400,8400,8400,0
20240517,142900,18797720,8400,8400,8400,8400,0
20240517,142800,18797720,8400,8400,8400,8400,120
20240517,142700,17789720,8440,8440,8440,8440,0
20240517,142600,17789720,8440,8440,8440,8440,0
20240517,142500,17789720,8440,8440,8440,8440,0
20240517,142400,17789720,8440,8440,8440,8440,99
20240517,142300,16954160,8440,8440,8440,8440,0
20240517,142200,16954160,8440,8440,8440,8440,50
20240517,142100,16532160,8420,8420,8420,8420,0
20240517,142000,16532160,8420,8420,8420,8420,0
20240517,141900,16532160,8420,8420,8420,8420,0
20240517,141800,16532160,8420,8420,8420,8420,15
20240517,141700,16405860,8420,8420,8420,8420,0
20240517,141600,16405860,8420,8420,8420,8420,0
20240517,141500,16405860,8420,8420,8420,8420,0
20240517,141400,16405860,8420,8420,8420,8420,0
20240517,141300,16405860,8420,8420,8420,8420,50
20240517,141200,15984860,8400,8400,8400,8400,0
20240517,141100,15984860,8400,8400,8400,8400,0
20240517,141000,15984860,8400,8400,8400,8400,0
20240517,140900,15984860,8400,8400,8400,8400,0
20240517,140800,15984860,8400,8400,8400,8400,0
20240517,140700,15984860,8400,8400,8400,8400,0
20240517,140600,15984860,8400,8400,8400,8400,0
20240517,140500,15984860,8400,8400,8400,8400,0
20240517,140400,15984860,8400,8400,8400,8400,0
20240517,140300,15984860,8400,8400,8400,8400,0
20240517,140200,15984860,8400,8400,8400,8400,0
20240517,140100,15984860,8400,8400,8400,8400,0
20240517,140000,15984860,8400,8400,8400,8400,0
20240517,135900,15984860,8400,8400,8400,8400,0
20240517,135800,15984860,8400,8400,8400,8400,0
20240517,135700,15984860,8400,8400,8400,8400,0
20240517,135600,15984860,8400,8400,8400,8400,0
20240517,135500,15984860,8400,8400,8400,8400,0
20240517,135400,15984860,8400,8400,8400,8400,0
20240517,135300,15984860,8400,8400,8400,8400,0
20240517,135200,15984860,8400,8400,8400,8400,0
20240517,135100,15984860,8400,8400,8400,8400,0
20240517,135000,15984860,8400,8400,8400,8400,0
20240517,134900,15984860,8400,8400,8400,8400,0
20240517,134800,15984860,8400,8400,8400,8400,0
20240517,134700,15984860,8400,8400,8400,8400,0
20240517,134600,15984860,8400,8400,8400,8400,0
20240517,134500,15984860,8400,8400,8400,8400,0
20240517,134400,15984860,8400,8400,8400,8400,0
20240517,134300,15984860,8400,8400,8400,8400,0
20240517,134200,15984860,8400,8410,8410,8400,51
20240517,134100,15556280,8400,8400,8400,8400,0
20240517,134000,15556280,8400,8400,8400,8400,0
20240517,133900,15556280,8400,8400,8400,8400,0
20240517,133800,15556280,8400,8400,8400,8400,0
20240517,133700,15556280,8400,8400,8400,8400,0
20240517,133600,15556280,8400,8400,8400,8400,0
20240517,133500,15556280,8400,8400,8400,8400,0
20240517,133400,15556280,8400,8400,8400,8400,0
20240517,133300,15556280,8400,8400,8400,8400,0
20240517,133200,15556280,8400,8400,8400,8400,0
20240517,133100,15556280,8400,8400,8400,8400,0
20240517,133000,15556280,8400,8400,8400,8400,0
20240517,132900,15556280,8400,8400,8400,8400,0
20240517,132800,15556280,8400,8400,8400,8400,0
20240517,132700,15556280,8400,8400,8400,8400,0
20240517,132600,15556280,8400,8400,8400,8400,0
20240517,132500,15556280,8400,8400,8400,8400,0
20240517,132400,15556280,8400,8400,8400,8400,0
20240517,132300,15556280,8400,8400,8400,8400,0
20240517,132200,15556280,8400,8400,8400,8400,0
20240517,132100,15556280,8400,8400,8400,8400,0
20240517,132000,15556280,8400,8400,8400,8400,0
20240517,131900,15556280,8400,8400,8400,8400,0
20240517,131800,15556280,8400,8400,8400,8400,0
20240517,131700,15556280,8400,8400,8400,8400,0
20240517,131600,15556280,8400,8400,8400,8400,0
20240517,131500,15556280,8400,8400,8400,8400,0
20240517,131400,15556280,8400,8400,8400,8400,0
20240517,131300,15556280,8400,8400,8400,8400,0
20240517,131200,15556280,8400,8400,8400,8400,178
20240517,131100,14061080,8400,8400,8400,8400,7
20240517,131000,14002280,8410,8410,8410,8410,0
20240517,130900,14002280,8410,8410,8410,8410,0
20240517,130800,14002280,8410,8410,8410,8410,0
20240517,130700,14002280,8410,8410,8410,8410,0
20240517,130600,14002280,8410,8410,8410,8410,0
20240517,130500,14002280,8410,8410,8410,8410,0
20240517,130400,14002280,8410,8410,8410,8410,0
20240517,130300,14002280,8410,8410,8410,8410,0
20240517,130200,14002280,8410,8410,8410,8410,0
20240517,130100,14002280,8410,8410,8410,8410,0
20240517,130000,14002280,8410,8410,8410,8410,0
20240517,125900,14002280,8410,8410,8410,8410,0
20240517,125800,14002280,8410,8410,8410,8410,0
20240517,125700,14002280,8410,8410,8410,8410,0
20240517,125600,14002280,8410,8410,8410,8410,0
20240517,125500,14002280,8410,8410,8410,8410,0
20240517,125400,14002280,8410,8410,8410,8410,0
20240517,125300,14002280,8410,8410,8410,8410,0
20240517,125200,14002280,8410,8410,8410,8410,100
20240517,125100,13161280,8400,8400,8400,8400,0
20240517,125000,13161280,8400,8400,8400,8400,0
20240517,124900,13161280,8400,8400,8400,8400,0
20240517,124800,13161280,8400,8400,8400,8400,0
20240517,124700,13161280,8400,8400,8400,8400,0
20240517,124600,13161280,8400,8400,8400,8400,0
20240517,124500,13161280,8400,8400,8400,8400,0
20240517,124400,13161280,8400,8400,8400,8400,0
20240517,124300,13161280,8400,8400,8400,8400,18
20240517,124200,13010080,8390,8390,8390,8390,0
20240517,124100,13010080,8390,8390,8390,8390,0
20240517,124000,13010080,8390,8390,8390,8390,0
20240517,123900,13010080,8390,8390,8390,8390,0
20240517,123800,13010080,8390,8390,8390,8390,0
20240517,123700,13010080,8390,8390,8390,8390,0
20240517,123600,13010080,8390,8390,8390,8390,0
20240517,123500,13010080,8390,8390,8390,8390,0
20240517,123400,13010080,8390,8390,8390,8390,0
20240517,123300,13010080,8390,8390,8390,8390,0
20240517,123200,13010080,8390,8390,8390,8390,0
20240517,123100,13010080,8390,8390,8390,8390,0
20240517,123000,13010080,8390,8390,8390,8390,0
20240517,122900,13010080,8390,8390,8390,8390,0
20240517,122800,13010080,8390,8390,8390,8390,0
20240517,122700,13010080,8390,8390,8390,8390,0
20240517,122600,13010080,8390,8390,8390,8390,0
20240517,122500,13010080,8390,8390,8390,8390,0
20240517,122400,13010080,8390,8390,8390,8390,0
20240517,122300,13010080,8390,8390,8390,8390,0
20240517,122200,13010080,8390,8390,8390,8390,0
20240517,122100,13010080,8390,8390,8390,8390,0
20240517,122000,13010080,8390,8390,8390,8390,0
20240517,121900,13010080,8390,8390,8390,8390,0
20240517,121800,13010080,8390,8390,8390,8390,0
20240517,121700,13010080,8390,8390,8390,8390,100
20240517,121600,12171080,8390,8390,8390,8390,0
20240517,121500,12171080,8390,8390,8390,8390,0
20240517,121400,12171080,8390,8390,8390,8390,0
20240517,121300,12171080,8390,8390,8390,8390,0
20240517,121200,12171080,8390,8390,8390,8390,0
20240517,121100,12171080,8390,8390,8390,8390,80
20240517,121000,11499880,8400,8400,8400,8400,0
20240517,120900,11499880,8400,8400,8400,8400,0
20240517,120800,11499880,8400,8400,8400,8400,0
20240517,120700,11499880,8400,8400,8400,8400,0
20240517,120600,11499880,8400,8400,8400,8400,0
20240517,120500,11499880,8400,8400,8400,8400,0
20240517,120400,11499880,8400,8400,8400,8400,0
20240517,120300,11499880,8400,8400,8400,8400,0
20240517,120200,11499880,8400,8400,8400,8400,0
20240517,120100,11499880,8400,8400,8400,8400,0
20240517,120000,11499880,8400,8400,8400,8400,0
20240517,115900,11499880,8400,8400,8400,8400,0
20240517,115800,11499880,8400,8400,8400,8400,292
20240517,115700,9047080,8400,8400,8400,8400,0
20240517,115600,9047080,8400,8400,8400,8400,0
20240517,115500,9047080,8400,8400,8400,8400,0
20240517,115400,9047080,8400,8400,8400,8400,0
20240517,115300,9047080,8400,8400,8400,8400,0
20240517,115200,9047080,8400,8400,8400,8400,0
20240517,115100,9047080,8400,8400,8400,8400,8
20240517,115000,8979880,8410,8410,8410,8410,0
20240517,114900,8979880,8410,8410,8410,8410,0
20240517,114800,8979880,8410,8410,8410,8410,0
20240517,114700,8979880,8410,8410,8410,8410,0
20240517,114600,8979880,8410,8410,8410,8410,0
20240517,114500,8979880,8410,8410,8410,8410,0
20240517,114400,8979880,8410,8410,8410,8410,0
20240517,114300,8979880,8410,8410,8410,8410,0
20240517,114200,8979880,8410,8410,8410,8410,0
20240517,114100,8979880,8410,8410,8410,8410,0
20240517,114000,8979880,8410,8410,8410,8410,0
20240517,113900,8979880,8410,8410,8410,8410,0
20240517,113800,8979880,8410,8410,8410,8410,100
20240517,113700,8138880,8440,8440,8440,8440,0
20240517,113600,8138880,8440,8440,8440,8440,0
20240517,113500,8138880,8440,8440,8440,8440,0
20240517,113400,8138880,8440,8440,8440,8440,0
20240517,113300,8138880,8440,8440,8440,8440,0
20240517,113200,8138880,8440,8440,8440,8440,0
20240517,113100,8138880,8440,8440,8440,8440,0
20240517,113000,8138880,8440,8440,8440,8440,0
20240517,112900,8138880,8440,8440,8440,8440,0
20240517,112800,8138880,8440,8440,8440,8440,0
20240517,112700,8138880,8440,8440,8440,8440,0
20240517,112600,8138880,8440,8440,8440,8440,0
20240517,112500,8138880,8440,8440,8440,8440,0
20240517,112400,8138880,8440,8440,8440,8440,0
20240517,112300,8138880,8440,8440,8440,8440,0
20240517,112200,8138880,8440,8440,8440,8440,0
20240517,112100,8138880,8440,8440,8440,8440,0
20240517,112000,8138880,8440,8440,8440,8440,0
20240517,111900,8138880,8440,8440,8440,8440,0
20240517,111800,8138880,8440,8440,8440,8440,0
20240517,111700,8138880,8440,8440,8440,8440,14
20240517,111600,8020720,8440,8440,8440,8440,0
20240517,111500,8020720,8440,8440,8440,8440,51
20240517,111400,7590280,8430,8410,8430,8410,150
20240517,111300,6327780,8410,8410,8410,8410,0
20240517,111200,6327780,8410,8410,8410,8410,0
20240517,111100,6327780,8410,8410,8410,8410,0
20240517,111000,6327780,8410,8410,8410,8410,0
20240517,110900,6327780,8410,8410,8410,8410,0
20240517,110800,6327780,8410,8410,8410,8410,4
20240517,110700,6294140,8410,8410,8410,8410,0
20240517,110600,6294140,8410,8410,8410,8410,0
20240517,110500,6294140,8410,8410,8410,8410,0
20240517,110400,6294140,8410,8410,8410,8410,0
20240517,110300,6294140,8410,8410,8410,8410,0
20240517,110200,6294140,8410,8410,8410,8410,1
20240517,110100,6285730,8410,8410,8410,8410,0
20240517,110000,6285730,8410,8410,8410,8410,0
20240517,105900,6285730,8410,8410,8410,8410,0
20240517,105800,6285730,8410,8410,8410,8410,0
20240517,105700,6285730,8410,8410,8410,8410,0
20240517,105600,6285730,8410,8410,8410,8410,31
20240517,105500,6025020,8410,8410,8410,8410,28
20240517,105400,5789540,8410,8410,8410,8410,0
20240517,105300,5789540,8410,8410,8410,8410,0
20240517,105200,5789540,8410,8410,8410,8410,0
20240517,105100,5789540,8410,8410,8410,8410,0
20240517,105000,5789540,8410,8410,8410,8410,0
20240517,104900,5789540,8410,8410,8410,8410,0
20240517,104800,5789540,8410,8410,8410,8410,0
20240517,104700,5789540,8410,8410,8410,8410,3
20240517,104600,5764310,8400,8400,8400,8400,0
20240517,104500,5764310,8400,8400,8400,8400,0
20240517,104400,5764310,8400,8400,8400,8400,0
20240517,104300,5764310,8400,8400,8400,8400,0
20240517,104200,5764310,8400,8400,8400,8400,0
20240517,104100,5764310,8400,8400,8400,8400,0
20240517,104000,5764310,8400,8400,8400,8400,0
20240517,103900,5764310,8400,8400,8400,8400,0
20240517,103800,5764310,8400,8400,8400,8400,0
20240517,103700,5764310,8400,8400,8400,8400,0
20240517,103600,5764310,8400,8400,8400,8400,0
20240517,103500,5764310,8400,8400,8400,8400,0
20240517,103400,5764310,8400,8400,8400,8400,50
20240517,103300,5344310,8400,8400,8400,8400,0
20240517,103200,5344310,8400,8400,8400,8400,0
20240517,103100,5344310,8400,8400,8400,8400,1
20240517,103000,5335910,8400,8400,8400,8400,0
20240517,102900,5335910,8400,8400,8400,8400,0
20240517,102800,5335910,8400,8400,8400,8400,0
20240517,102700,5335910,8400,8400,8400,8400,0
20240517,102600,5335910,8400,8400,8400,8400,0
20240517,102500,5335910,8400,8400,8400,8400,0
20240517,102400,5335910,8400,8400,8400,8400,0
20240517,102300,5335910,8400,8400,8400,8400,84
20240517,102200,4630310,8400,8400,8400,8400,0
20240517,102100,4630310,8400,8410,8410,8400,300
20240517,102000,2109160,8400,8400,8400,8400,0
20240517,101900,2109160,8400,8400,8400,8400,0
20240517,101800,2109160,8400,8400,8400,8400,0
20240517,101700,2109160,8400,8400,8400,8400,0
20240517,101600,2109160,8400,8400,8400,8400,0
20240517,101500,2109160,8400,8400,8400,8400,0
20240517,101400,2109160,8400,8400,8400,8400,0
20240517,101300,2109160,8400,8400,8400,8400,0
20240517,101200,2109160,8400,8400,8400,8400,0
20240517,101100,2109160,8400,8400,8400,8400,0
20240517,101000,2109160,8400,8400,8400,8400,0
20240517,100900,2109160,8400,8400,8400,8400,0
20240517,100800,2109160,8400,8400,8400,8400,0
20240517,100700,2109160,8400,8400,8400,8400,0
20240517,100600,2109160,8400,8400,8400,8400,0
20240517,100500,2109160,8400,8400,8400,8400,0
20240517,100400,2109160,8400,8400,8400,8400,0
20240517,100300,2109160,8400,8400,8400,8400,0
20240517,100200,2109160,8400,8400,8400,8400,0
20240517,100100,2109160,8400,8400,8400,8400,0
20240517,100000,2109160,8400,8400,8400,8400,0
20240517,095900,2109160,8400,8400,8400,8400,0
20240517,095800,2109160,8400,8400,8400,8400,0
20240517,095700,2109160,8400,8400,8400,8400,0
20240517,095600,2109160,8400,8400,8400,8400,0
20240517,095500,2109160,8400,8400,8400,8400,0
20240517,095400,2109160,8400,8400,8400,8400,0
20240517,095300,2109160,8400,8400,8400,8400,0
20240517,095200,2109160,8400,8400,8400,8400,0
20240517,095100,2109160,8400,8400,8400,8400,0
20240517,095000,2109160,8400,8400,8400,8400,0
20240517,094900,2109160,8400,8400,8400,8400,0
20240517,094800,2109160,8400,8400,8400,8400,0
20240517,094700,2109160,8400,8400,8400,8400,0
20240517,094600,2109160,8400,8400,8400,8400,5
20240517,094500,2067160,8400,8400,8400,8400,20
20240517,094400,1899160,8400,8400,8400,8400,0
20240517,094300,1899160,8400,8400,8400,8400,0
20240517,094200,1899160,8400,8400,8400,8400,0
20240517,094100,1899160,8400,8400,8400,8400,0
20240517,094000,1899160,8400,8400,8400,8400,0
20240517,093900,1899160,8400,8400,8400,8400,0
20240517,093800,1899160,8400,8400,8400,8400,0
20240517,093700,1899160,8400,8400,8400,8400,3
20240517,093600,1873960,8450,8450,8450,8450,0
20240517,093500,1873960,8450,8450,8450,8450,0
20240517,093400,1873960,8450,8450,8450,8450,0
20240517,093300,1873960,8450,8450,8450,8450,0
20240517,093200,1873960,8450,8450,8450,8450,0
20240517,093100,1873960,8450,8450,8450,8450,0
20240517,093000,1873960,8450,8450,8450,8450,0
20240517,092900,1873960,8450,8450,8450,8450,0
20240517,092800,1873960,8450,8450,8450,8450,0
20240517,092700,1873960,8450,8450,8450,8450,0
20240517,092600,1873960,8450,8450,8450,8450,0
20240517,092500,1873960,8450,8450,8450,8450,0
20240517,092400,1873960,8450,8450,8450,8450,0
20240517,092300,1873960,8450,8450,8450,8450,0
20240517,092200,1873960,8450,8450,8450,8450,0
20240517,092100,1873960,8450,8430,8450,8430,3
20240517,092000,1848650,8400,8400,8400,8400,0
20240517,091900,1848650,8400,8400,8400,8400,0
20240517,091800,1848650,8400,8400,8400,8400,50
20240517,091700,1428650,8400,8400,8400,8400,0
20240517,091600,1428650,8400,8400,8400,8400,0
20240517,091500,1428650,8400,8400,8400,8400,0
20240517,091400,1428650,8400,8400,8400,8400,0
20240517,091300,1428650,8400,8400,8400,8400,115
20240517,091200,462650,8450,8450,8450,8450,0
20240517,091100,462650,8450,8450,8450,8450,0
20240517,091000,462650,8450,8450,8450,8450,0
20240517,090900,462650,8450,8450,8450,8450,0
20240517,090800,462650,8450,8450,8450,8450,0
20240517,090700,462650,8450,8450,8450,8450,0
20240517,090600,462650,8450,8450,8450,8450,0
20240517,090500,462650,8450,8450,8450,8450,0
20240517,090400,462650,8450,8450,8450,8450,0
20240517,090300,462650,8450,8450,8450,8450,6
20240517,090200,411950,8450,8450,8450,8450,14
20240517,090100,293650,8390,8390,8390,8390,0
20240517,090000,293650,8390,8390,8390,8390,35