KissMeData/023450/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190600,35818150,33700,33700,33700,33700,67
20240517,190500,35818150,33700,33700,33700,33700,0
20240517,190400,35818150,33700,33700,33700,33700,0
20240517,190300,35818150,33700,33700,33700,33700,0
20240517,190200,35818150,33700,33700,33700,33700,0
20240517,190100,35818150,33700,33700,33700,33700,0
20240517,190000,35818150,33700,33700,33700,33700,0
20240517,185900,35818150,33700,33700,33700,33700,0
20240517,185800,35818150,33700,33700,33700,33700,0
20240517,185700,35818150,33700,33700,33700,33700,0
20240517,185600,35818150,33700,33700,33700,33700,0
20240517,185500,35818150,33700,33700,33700,33700,0
20240517,185400,35818150,33700,33700,33700,33700,0
20240517,185300,35818150,33700,33700,33700,33700,0
20240517,185200,35818150,33700,33700,33700,33700,0
20240517,185100,35818150,33700,33700,33700,33700,0
20240517,185000,35818150,33700,33700,33700,33700,0
20240517,184900,35818150,33700,33700,33700,33700,0
20240517,184800,35818150,33700,33700,33700,33700,0
20240517,184700,35818150,33700,33700,33700,33700,0
20240517,184600,35818150,33700,33700,33700,33700,0
20240517,184500,35818150,33700,33700,33700,33700,0
20240517,184400,35818150,33700,33700,33700,33700,0
20240517,184300,35818150,33700,33700,33700,33700,0
20240517,184200,35818150,33700,33700,33700,33700,0
20240517,184100,35818150,33700,33700,33700,33700,0
20240517,184000,35818150,33700,33700,33700,33700,0
20240517,183900,35818150,33700,33700,33700,33700,0
20240517,183800,35818150,33700,33700,33700,33700,0
20240517,183700,35818150,33700,33700,33700,33700,0
20240517,183600,35818150,33700,33700,33700,33700,67
20240517,183500,35818150,33700,33700,33700,33700,0
20240517,183400,35818150,33700,33700,33700,33700,0
20240517,183300,35818150,33700,33700,33700,33700,0
20240517,183200,35818150,33700,33700,33700,33700,0
20240517,183100,35818150,33700,33700,33700,33700,0
20240517,183000,35818150,33700,33700,33700,33700,0
20240517,182900,35818150,33700,33700,33700,33700,0
20240517,182800,35818150,33700,33700,33700,33700,0
20240517,182700,35818150,33700,33700,33700,33700,0
20240517,182600,35818150,33700,33700,33700,33700,0
20240517,182500,35818150,33700,33700,33700,33700,0
20240517,182400,35818150,33700,33700,33700,33700,0
20240517,182300,35818150,33700,33700,33700,33700,0
20240517,182200,35818150,33700,33700,33700,33700,0
20240517,182100,35818150,33700,33700,33700,33700,0
20240517,182000,35818150,33700,33700,33700,33700,0
20240517,181900,35818150,33700,33700,33700,33700,0
20240517,181800,35818150,33700,33700,33700,33700,0
20240517,181700,35818150,33700,33700,33700,33700,0
20240517,181600,35818150,33700,33700,33700,33700,0
20240517,181500,35818150,33700,33700,33700,33700,0
20240517,181400,35818150,33700,33700,33700,33700,0
20240517,181300,35818150,33700,33700,33700,33700,0
20240517,181200,35818150,33700,33700,33700,33700,0
20240517,181100,35818150,33700,33700,33700,33700,0
20240517,181000,35818150,33700,33700,33700,33700,0
20240517,180900,35818150,33700,33700,33700,33700,0
20240517,180800,35818150,33700,33700,33700,33700,0
20240517,180700,35818150,33700,33700,33700,33700,0
20240517,180600,35818150,33700,33700,33700,33700,67
20240517,180500,35818150,33700,33700,33700,33700,0
20240517,180400,35818150,33700,33700,33700,33700,0
20240517,180300,35818150,33700,33700,33700,33700,0
20240517,180200,35818150,33700,33700,33700,33700,0
20240517,180100,35818150,33700,33700,33700,33700,0
20240517,180000,35818150,33700,33700,33700,33700,0
20240517,175900,35818150,33700,33700,33700,33700,0
20240517,175800,35818150,33700,33700,33700,33700,0
20240517,175700,35818150,33700,33700,33700,33700,0
20240517,175600,35818150,33700,33700,33700,33700,0
20240517,175500,35818150,33700,33700,33700,33700,0
20240517,175400,35818150,33700,33700,33700,33700,0
20240517,175300,35818150,33700,33700,33700,33700,0
20240517,175200,35818150,33700,33700,33700,33700,0
20240517,175100,35818150,33700,33700,33700,33700,0
20240517,175000,35818150,33700,33700,33700,33700,0
20240517,174900,35818150,33700,33700,33700,33700,0
20240517,174800,35818150,33700,33700,33700,33700,0
20240517,174700,35818150,33700,33700,33700,33700,0
20240517,174600,35818150,33700,33700,33700,33700,0
20240517,174500,35818150,33700,33700,33700,33700,0
20240517,174400,35818150,33700,33700,33700,33700,0
20240517,174300,35818150,33700,33700,33700,33700,0
20240517,174200,35818150,33700,33700,33700,33700,0
20240517,174100,35818150,33700,33700,33700,33700,0
20240517,174000,35818150,33700,33700,33700,33700,0
20240517,173900,35818150,33700,33700,33700,33700,0
20240517,173800,35818150,33700,33700,33700,33700,0
20240517,173700,35818150,33700,33700,33700,33700,0
20240517,173600,35818150,33700,33700,33700,33700,67
20240517,173500,35818150,33700,33700,33700,33700,0
20240517,173400,35818150,33700,33700,33700,33700,0
20240517,173300,35818150,33700,33700,33700,33700,0
20240517,173200,35818150,33700,33700,33700,33700,0
20240517,173100,35818150,33700,33700,33700,33700,0
20240517,173000,35818150,33700,33700,33700,33700,0
20240517,172900,35818150,33700,33700,33700,33700,0
20240517,172800,35818150,33700,33700,33700,33700,0
20240517,172700,35818150,33700,33700,33700,33700,0
20240517,172600,35818150,33700,33700,33700,33700,0
20240517,172500,35818150,33700,33700,33700,33700,0
20240517,172400,35818150,33700,33700,33700,33700,0
20240517,172300,35818150,33700,33700,33700,33700,0
20240517,172200,35818150,33700,33700,33700,33700,0
20240517,172100,35818150,33700,33700,33700,33700,0
20240517,172000,35818150,33700,33700,33700,33700,0
20240517,171900,35818150,33700,33700,33700,33700,0
20240517,171800,35818150,33700,33700,33700,33700,0
20240517,171700,35818150,33700,33700,33700,33700,0
20240517,171600,35818150,33700,33700,33700,33700,0
20240517,171500,35818150,33700,33700,33700,33700,0
20240517,171400,35818150,33700,33700,33700,33700,0
20240517,171300,35818150,33700,33700,33700,33700,0
20240517,171200,35818150,33700,33700,33700,33700,0
20240517,171100,35818150,33700,33700,33700,33700,0
20240517,171000,35818150,33700,33700,33700,33700,0
20240517,170900,35818150,33700,33700,33700,33700,0
20240517,170800,35818150,33700,33700,33700,33700,0
20240517,170700,35818150,33700,33700,33700,33700,0
20240517,170600,35818150,33700,33700,33700,33700,67
20240517,170500,35818150,33700,33700,33700,33700,0
20240517,170400,35818150,33700,33700,33700,33700,0
20240517,170300,35818150,33700,33700,33700,33700,0
20240517,170200,35818150,33700,33700,33700,33700,0
20240517,170100,35818150,33700,33700,33700,33700,0
20240517,170000,35818150,33700,33700,33700,33700,0
20240517,165900,35818150,33700,33700,33700,33700,0
20240517,165800,35818150,33700,33700,33700,33700,0
20240517,165700,35818150,33700,33700,33700,33700,0
20240517,165600,35818150,33700,33700,33700,33700,0
20240517,165500,35818150,33700,33700,33700,33700,0
20240517,165400,35818150,33700,33700,33700,33700,0
20240517,165300,35818150,33700,33700,33700,33700,0
20240517,165200,35818150,33700,33700,33700,33700,0
20240517,165100,35818150,33700,33700,33700,33700,0
20240517,165000,35818150,33700,33700,33700,33700,0
20240517,164900,35818150,33700,33700,33700,33700,0
20240517,164800,35818150,33700,33700,33700,33700,0
20240517,164700,35818150,33700,33700,33700,33700,0
20240517,164600,35818150,33700,33700,33700,33700,0
20240517,164500,35818150,33700,33700,33700,33700,0
20240517,164400,35818150,33700,33700,33700,33700,0
20240517,164300,35818150,33700,33700,33700,33700,0
20240517,164200,35818150,33700,33700,33700,33700,0
20240517,164100,35818150,33700,33700,33700,33700,0
20240517,164000,35818150,33700,33700,33700,33700,0
20240517,163900,35818150,33700,33700,33700,33700,0
20240517,163800,35818150,33700,33700,33700,33700,0
20240517,163700,35818150,33700,33700,33700,33700,0
20240517,163600,35818150,33700,33700,33700,33700,67
20240517,163500,35818150,33700,33700,33700,33700,0
20240517,163400,35818150,33700,33700,33700,33700,0
20240517,163300,35818150,33700,33700,33700,33700,0
20240517,163200,35818150,33700,33700,33700,33700,0
20240517,163100,35818150,33700,33700,33700,33700,0
20240517,163000,35818150,33700,33700,33700,33700,0
20240517,162900,35818150,33700,33700,33700,33700,0
20240517,162800,35818150,33700,33700,33700,33700,0
20240517,162700,35818150,33700,33700,33700,33700,0
20240517,162600,35818150,33700,33700,33700,33700,0
20240517,162500,35818150,33700,33700,33700,33700,0
20240517,162400,35818150,33700,33700,33700,33700,0
20240517,162300,35818150,33700,33700,33700,33700,0
20240517,162200,35818150,33700,33700,33700,33700,0
20240517,162100,35818150,33700,33700,33700,33700,0
20240517,162000,35818150,33700,33700,33700,33700,0
20240517,161900,35818150,33700,33700,33700,33700,0
20240517,161800,35818150,33700,33700,33700,33700,0
20240517,161700,35818150,33700,33700,33700,33700,0
20240517,161600,35818150,33700,33700,33700,33700,0
20240517,161500,35818150,33700,33700,33700,33700,0
20240517,161400,35818150,33700,33700,33700,33700,0
20240517,161300,35818150,33700,33700,33700,33700,0
20240517,161200,35818150,33700,33700,33700,33700,0
20240517,161100,35818150,33700,33700,33700,33700,0
20240517,161000,35818150,33700,33700,33700,33700,0
20240517,160900,35818150,33700,33700,33700,33700,0
20240517,160800,35818150,33700,33700,33700,33700,0
20240517,160700,35818150,33700,33700,33700,33700,0
20240517,160600,35818150,33700,33700,33700,33700,67
20240517,160500,35818150,33700,33700,33700,33700,0
20240517,160400,35818150,33700,33700,33700,33700,0
20240517,160300,35818150,33700,33700,33700,33700,0
20240517,160200,35818150,33700,33700,33700,33700,0
20240517,160100,35818150,33700,33700,33700,33700,0
20240517,160000,35818150,33700,33700,33700,33700,0
20240517,155900,35818150,33700,33700,33700,33700,0
20240517,155800,35818150,33700,33700,33700,33700,0
20240517,155700,35818150,33700,33700,33700,33700,0
20240517,155600,35818150,33700,33700,33700,33700,0
20240517,155500,35818150,33700,33700,33700,33700,0
20240517,155400,35818150,33700,33700,33700,33700,0
20240517,155300,35818150,33700,33700,33700,33700,0
20240517,155200,35818150,33700,33700,33700,33700,0
20240517,155100,35818150,33700,33700,33700,33700,0
20240517,155000,35818150,33700,33700,33700,33700,0
20240517,154900,35818150,33700,33700,33700,33700,0
20240517,154800,35818150,33700,33700,33700,33700,0
20240517,154700,35818150,33700,33700,33700,33700,0
20240517,154600,35818150,33700,33700,33700,33700,0
20240517,154500,35818150,33700,33700,33700,33700,0
20240517,154400,35818150,33700,33700,33700,33700,0
20240517,154300,35818150,33700,33700,33700,33700,0
20240517,154200,35818150,33700,33700,33700,33700,0
20240517,154100,35818150,33700,33700,33700,33700,0
20240517,154000,35818150,33700,33700,33700,33700,0
20240517,153900,35818150,33700,33700,33700,33700,0
20240517,153800,35818150,33700,33700,33700,33700,0
20240517,153700,35818150,33700,33700,33700,33700,0
20240517,153600,35818150,33700,33700,33700,33700,67
20240517,153500,35818150,33700,33700,33700,33700,0
20240517,153400,35818150,33700,33700,33700,33700,0
20240517,153300,35818150,33700,33700,33700,33700,0
20240517,153200,35818150,33700,33700,33700,33700,0
20240517,153100,35818150,33700,33700,33700,33700,0
20240517,153000,35818150,33700,33700,33700,33700,67
20240517,152900,33560250,33700,33700,33700,33700,0
20240517,152800,33560250,33700,33700,33700,33700,0
20240517,152700,33560250,33700,33700,33700,33700,0
20240517,152600,33560250,33700,33700,33700,33700,0
20240517,152500,33560250,33700,33700,33700,33700,0
20240517,152400,33560250,33700,33700,33700,33700,0
20240517,152300,33560250,33700,33700,33700,33700,0
20240517,152200,33560250,33700,33700,33700,33700,0
20240517,152100,33560250,33700,33700,33700,33700,0
20240517,152000,33560250,33700,33700,33700,33700,0
20240517,151900,33560250,33700,33700,33700,33700,0
20240517,151800,33560250,33700,33700,33700,33700,0
20240517,151700,33560250,33700,33700,33700,33700,0
20240517,151600,33560250,33700,33700,33700,33700,0
20240517,151500,33560250,33700,33700,33700,33700,1
20240517,151400,33526550,33600,33600,33600,33600,0
20240517,151300,33526550,33600,33600,33600,33600,0
20240517,151200,33526550,33600,33600,33600,33600,0
20240517,151100,33526550,33600,33600,33600,33600,0
20240517,151000,33526550,33600,33600,33600,33600,1
20240517,150900,33492950,33700,33700,33700,33700,0
20240517,150800,33492950,33700,33700,33700,33700,0
20240517,150700,33492950,33700,33700,33700,33700,1
20240517,150600,33459250,33650,33650,33650,33650,0
20240517,150500,33459250,33650,33650,33650,33650,1
20240517,150400,33425600,33600,33600,33600,33600,0
20240517,150300,33425600,33600,33600,33600,33600,0
20240517,150200,33425600,33600,33600,33600,33600,0
20240517,150100,33425600,33600,33600,33600,33600,0
20240517,150000,33425600,33600,33600,33600,33600,0
20240517,145900,33425600,33600,33600,33600,33600,24
20240517,145800,32619200,33550,33550,33550,33550,0
20240517,145700,32619200,33550,33550,33550,33550,0
20240517,145600,32619200,33550,33550,33550,33550,0
20240517,145500,32619200,33550,33550,33550,33550,0
20240517,145400,32619200,33550,33550,33550,33550,0
20240517,145300,32619200,33550,33550,33550,33550,0
20240517,145200,32619200,33550,33550,33550,33550,0
20240517,145100,32619200,33550,33550,33550,33550,0
20240517,145000,32619200,33550,33550,33550,33550,0
20240517,144900,32619200,33550,33550,33550,33550,37
20240517,144800,31377850,33600,33600,33600,33600,0
20240517,144700,31377850,33600,33600,33600,33600,0
20240517,144600,31377850,33600,33600,33600,33600,0
20240517,144500,31377850,33600,33600,33600,33600,0
20240517,144400,31377850,33600,33600,33600,33600,0
20240517,144300,31377850,33600,33600,33600,33600,0
20240517,144200,31377850,33600,33600,33600,33600,0
20240517,144100,31377850,33600,33600,33600,33600,0
20240517,144000,31377850,33600,33600,33600,33600,0
20240517,143900,31377850,33600,33600,33600,33600,0
20240517,143800,31377850,33600,33600,33600,33600,0
20240517,143700,31377850,33600,33600,33600,33600,0
20240517,143600,31377850,33600,33600,33600,33600,0
20240517,143500,31377850,33600,33600,33600,33600,0
20240517,143400,31377850,33600,33600,33600,33600,0
20240517,143300,31377850,33600,33600,33600,33600,0
20240517,143200,31377850,33600,33600,33600,33600,29
20240517,143100,30403450,33600,33600,33600,33600,0
20240517,143000,30403450,33600,33600,33600,33600,0
20240517,142900,30403450,33600,33600,33600,33600,0
20240517,142800,30403450,33600,33550,33600,33550,2
20240517,142700,30336300,33600,33600,33600,33600,0
20240517,142600,30336300,33600,33600,33600,33600,0
20240517,142500,30336300,33600,33600,33600,33600,0
20240517,142400,30336300,33600,33600,33600,33600,0
20240517,142300,30336300,33600,33600,33600,33600,0
20240517,142200,30336300,33600,33600,33600,33600,12
20240517,142100,29933100,33650,33650,33650,33650,0
20240517,142000,29933100,33650,33650,33650,33650,0
20240517,141900,29933100,33650,33650,33650,33650,0
20240517,141800,29933100,33650,33650,33650,33650,0
20240517,141700,29933100,33650,33650,33650,33650,0
20240517,141600,29933100,33650,33650,33650,33650,0
20240517,141500,29933100,33650,33650,33650,33650,0
20240517,141400,29933100,33650,33650,33650,33650,0
20240517,141300,29933100,33650,33650,33650,33650,13
20240517,141200,29495650,33600,33600,33600,33600,0
20240517,141100,29495650,33600,33600,33600,33600,0
20240517,141000,29495650,33600,33600,33600,33600,0
20240517,140900,29495650,33600,33600,33600,33600,0
20240517,140800,29495650,33600,33600,33600,33600,0
20240517,140700,29495650,33600,33600,33600,33600,0
20240517,140600,29495650,33600,33600,33600,33600,0
20240517,140500,29495650,33600,33600,33600,33600,0
20240517,140400,29495650,33600,33600,33600,33600,0
20240517,140300,29495650,33600,33600,33600,33600,0
20240517,140200,29495650,33600,33600,33600,33600,0
20240517,140100,29495650,33600,33600,33600,33600,0
20240517,140000,29495650,33600,33600,33600,33600,0
20240517,135900,29495650,33600,33600,33600,33600,0
20240517,135800,29495650,33600,33600,33600,33600,0
20240517,135700,29495650,33600,33600,33600,33600,6
20240517,135600,29294050,33550,33550,33550,33550,0
20240517,135500,29294050,33550,33550,33550,33550,0
20240517,135400,29294050,33550,33550,33550,33550,0
20240517,135300,29294050,33550,33550,33550,33550,0
20240517,135200,29294050,33550,33550,33550,33550,0
20240517,135100,29294050,33550,33550,33550,33550,0
20240517,135000,29294050,33550,33550,33550,33550,0
20240517,134900,29294050,33550,33550,33550,33550,0
20240517,134800,29294050,33550,33550,33550,33550,0
20240517,134700,29294050,33550,33550,33550,33550,0
20240517,134600,29294050,33550,33550,33550,33550,0
20240517,134500,29294050,33550,33550,33550,33550,0
20240517,134400,29294050,33550,33550,33550,33550,0
20240517,134300,29294050,33550,33550,33550,33550,0
20240517,134200,29294050,33550,33550,33550,33550,13
20240517,134100,28857900,33500,33500,33500,33500,0
20240517,134000,28857900,33500,33500,33500,33500,0
20240517,133900,28857900,33500,33500,33500,33500,0
20240517,133800,28857900,33500,33500,33500,33500,0
20240517,133700,28857900,33500,33500,33500,33500,0
20240517,133600,28857900,33500,33500,33500,33500,0
20240517,133500,28857900,33500,33500,33500,33500,0
20240517,133400,28857900,33500,33500,33500,33500,0
20240517,133300,28857900,33500,33500,33500,33500,0
20240517,133200,28857900,33500,33500,33500,33500,0
20240517,133100,28857900,33500,33500,33500,33500,0
20240517,133000,28857900,33500,33500,33500,33500,0
20240517,132900,28857900,33500,33500,33500,33500,0
20240517,132800,28857900,33500,33500,33500,33500,0
20240517,132700,28857900,33500,33500,33500,33500,0
20240517,132600,28857900,33500,33500,33500,33500,0
20240517,132500,28857900,33500,33500,33500,33500,0
20240517,132400,28857900,33500,33500,33500,33500,0
20240517,132300,28857900,33500,33500,33500,33500,2
20240517,132200,28790900,33500,33500,33500,33500,0
20240517,132100,28790900,33500,33500,33500,33500,118
20240517,132000,24837900,33500,33500,33500,33500,20
20240517,131900,24167900,33450,33450,33450,33450,0
20240517,131800,24167900,33450,33450,33450,33450,15
20240517,131700,23666150,33450,33450,33450,33450,0
20240517,131600,23666150,33450,33450,33450,33450,0
20240517,131500,23666150,33450,33450,33450,33450,0
20240517,131400,23666150,33450,33450,33450,33450,0
20240517,131300,23666150,33450,33450,33450,33450,0
20240517,131200,23666150,33450,33450,33450,33450,0
20240517,131100,23666150,33450,33450,33450,33450,0
20240517,131000,23666150,33450,33450,33450,33450,0
20240517,130900,23666150,33450,33450,33450,33450,2
20240517,130800,23599250,33450,33450,33450,33450,0
20240517,130700,23599250,33450,33450,33450,33450,9
20240517,130600,23298200,33500,33500,33500,33500,0
20240517,130500,23298200,33500,33500,33500,33500,0
20240517,130400,23298200,33500,33500,33500,33500,0
20240517,130300,23298200,33500,33500,33500,33500,0
20240517,130200,23298200,33500,33500,33500,33500,0
20240517,130100,23298200,33500,33500,33500,33500,0
20240517,130000,23298200,33500,33500,33500,33500,0
20240517,125900,23298200,33500,33500,33500,33500,0
20240517,125800,23298200,33500,33500,33500,33500,0
20240517,125700,23298200,33500,33500,33500,33500,0
20240517,125600,23298200,33500,33500,33500,33500,0
20240517,125500,23298200,33500,33500,33500,33500,0
20240517,125400,23298200,33500,33500,33500,33500,0
20240517,125300,23298200,33500,33500,33500,33500,0
20240517,125200,23298200,33500,33500,33500,33500,0
20240517,125100,23298200,33500,33500,33500,33500,0
20240517,125000,23298200,33500,33500,33500,33500,0
20240517,124900,23298200,33500,33500,33500,33500,0
20240517,124800,23298200,33500,33500,33500,33500,0
20240517,124700,23298200,33500,33500,33500,33500,0
20240517,124600,23298200,33500,33500,33500,33500,0
20240517,124500,23298200,33500,33500,33500,33500,0
20240517,124400,23298200,33500,33500,33500,33500,0
20240517,124300,23298200,33500,33500,33500,33500,0
20240517,124200,23298200,33500,33500,33500,33500,0
20240517,124100,23298200,33500,33500,33500,33500,0
20240517,124000,23298200,33500,33500,33500,33500,0
20240517,123900,23298200,33500,33500,33500,33500,0
20240517,123800,23298200,33500,33500,33500,33500,0
20240517,123700,23298200,33500,33500,33500,33500,0
20240517,123600,23298200,33500,33500,33500,33500,0
20240517,123500,23298200,33500,33500,33500,33500,0
20240517,123400,23298200,33500,33500,33500,33500,0
20240517,123300,23298200,33500,33500,33500,33500,0
20240517,123200,23298200,33500,33500,33500,33500,0
20240517,123100,23298200,33500,33500,33500,33500,0
20240517,123000,23298200,33500,33500,33500,33500,0
20240517,122900,23298200,33500,33500,33500,33500,0
20240517,122800,23298200,33500,33500,33500,33500,0
20240517,122700,23298200,33500,33500,33500,33500,0
20240517,122600,23298200,33500,33500,33500,33500,0
20240517,122500,23298200,33500,33500,33500,33500,0
20240517,122400,23298200,33500,33500,33500,33500,0
20240517,122300,23298200,33500,33500,33500,33500,1
20240517,122200,23264700,33450,33450,33450,33450,0
20240517,122100,23264700,33450,33450,33450,33450,0
20240517,122000,23264700,33450,33450,33450,33450,0
20240517,121900,23264700,33450,33450,33450,33450,0
20240517,121800,23264700,33450,33450,33450,33450,0
20240517,121700,23264700,33450,33450,33450,33450,0
20240517,121600,23264700,33450,33450,33450,33450,0
20240517,121500,23264700,33450,33450,33450,33450,0
20240517,121400,23264700,33450,33450,33450,33450,0
20240517,121300,23264700,33450,33450,33450,33450,0
20240517,121200,23264700,33450,33450,33450,33450,0
20240517,121100,23264700,33450,33450,33450,33450,0
20240517,121000,23264700,33450,33450,33450,33450,1
20240517,120900,23231250,33450,33450,33450,33450,0
20240517,120800,23231250,33450,33450,33450,33450,0
20240517,120700,23231250,33450,33450,33450,33450,0
20240517,120600,23231250,33450,33450,33450,33450,74
20240517,120500,20755950,33450,33450,33450,33450,0
20240517,120400,20755950,33450,33450,33450,33450,0
20240517,120300,20755950,33450,33450,33450,33450,0
20240517,120200,20755950,33450,33450,33450,33450,0
20240517,120100,20755950,33450,33450,33450,33450,0
20240517,120000,20755950,33450,33450,33450,33450,0
20240517,115900,20755950,33450,33450,33450,33450,0
20240517,115800,20755950,33450,33450,33450,33450,0
20240517,115700,20755950,33450,33450,33450,33450,0
20240517,115600,20755950,33450,33450,33450,33450,0
20240517,115500,20755950,33450,33450,33450,33450,0
20240517,115400,20755950,33450,33450,33450,33450,0
20240517,115300,20755950,33450,33450,33450,33450,0
20240517,115200,20755950,33450,33450,33450,33450,0
20240517,115100,20755950,33450,33450,33450,33450,0
20240517,115000,20755950,33450,33450,33450,33450,0
20240517,114900,20755950,33450,33450,33450,33450,0
20240517,114800,20755950,33450,33450,33450,33450,0
20240517,114700,20755950,33450,33450,33450,33450,0
20240517,114600,20755950,33450,33450,33450,33450,0
20240517,114500,20755950,33450,33450,33450,33450,0
20240517,114400,20755950,33450,33450,33450,33450,0
20240517,114300,20755950,33450,33450,33450,33450,0
20240517,114200,20755950,33450,33450,33450,33450,0
20240517,114100,20755950,33450,33450,33450,33450,0
20240517,114000,20755950,33450,33450,33450,33450,0
20240517,113900,20755950,33450,33450,33450,33450,0
20240517,113800,20755950,33450,33450,33450,33450,0
20240517,113700,20755950,33450,33450,33450,33450,0
20240517,113600,20755950,33450,33450,33450,33450,0
20240517,113500,20755950,33450,33450,33450,33450,0
20240517,113400,20755950,33450,33450,33450,33450,0
20240517,113300,20755950,33450,33450,33450,33450,0
20240517,113200,20755950,33450,33450,33450,33450,0
20240517,113100,20755950,33450,33450,33450,33450,0
20240517,113000,20755950,33450,33450,33450,33450,0
20240517,112900,20755950,33450,33450,33450,33450,0
20240517,112800,20755950,33450,33450,33450,33450,0
20240517,112700,20755950,33450,33450,33450,33450,0
20240517,112600,20755950,33450,33450,33450,33450,0
20240517,112500,20755950,33450,33450,33450,33450,0
20240517,112400,20755950,33450,33450,33450,33450,51
20240517,112300,19050000,33450,33450,33450,33450,0
20240517,112200,19050000,33450,33450,33450,33450,23
20240517,112100,18280650,33450,33450,33450,33450,0
20240517,112000,18280650,33450,33450,33450,33450,0
20240517,111900,18280650,33450,33450,33450,33450,0
20240517,111800,18280650,33450,33450,33450,33450,0
20240517,111700,18280650,33450,33450,33450,33450,0
20240517,111600,18280650,33450,33450,33450,33450,0
20240517,111500,18280650,33450,33450,33450,33450,0
20240517,111400,18280650,33450,33450,33450,33450,0
20240517,111300,18280650,33450,33450,33450,33450,0
20240517,111200,18280650,33450,33450,33450,33450,0
20240517,111100,18280650,33450,33450,33450,33450,2
20240517,111000,18213750,33450,33450,33450,33450,0
20240517,110900,18213750,33450,33450,33450,33450,0
20240517,110800,18213750,33450,33450,33450,33450,0
20240517,110700,18213750,33450,33450,33450,33450,0
20240517,110600,18213750,33450,33450,33450,33450,0
20240517,110500,18213750,33450,33450,33450,33450,0
20240517,110400,18213750,33450,33450,33450,33450,0
20240517,110300,18213750,33450,33450,33450,33450,0
20240517,110200,18213750,33450,33450,33450,33450,1
20240517,110100,18180300,33450,33450,33450,33450,0
20240517,110000,18180300,33450,33450,33450,33450,0
20240517,105900,18180300,33450,33450,33450,33450,0
20240517,105800,18180300,33450,33450,33450,33450,0
20240517,105700,18180300,33450,33450,33450,33450,0
20240517,105600,18180300,33450,33450,33450,33450,0
20240517,105500,18180300,33450,33450,33450,33450,0
20240517,105400,18180300,33450,33450,33450,33450,0
20240517,105300,18180300,33450,33450,33450,33450,0
20240517,105200,18180300,33450,33450,33450,33450,0
20240517,105100,18180300,33450,33450,33450,33450,0
20240517,105000,18180300,33450,33450,33450,33450,0
20240517,104900,18180300,33450,33450,33450,33450,0
20240517,104800,18180300,33450,33450,33450,33450,0
20240517,104700,18180300,33450,33450,33450,33450,0
20240517,104600,18180300,33450,33450,33450,33450,0
20240517,104500,18180300,33450,33450,33450,33450,0
20240517,104400,18180300,33450,33450,33450,33450,0
20240517,104300,18180300,33450,33450,33450,33450,0
20240517,104200,18180300,33450,33450,33450,33450,0
20240517,104100,18180300,33450,33450,33450,33450,0
20240517,104000,18180300,33450,33450,33450,33450,1
20240517,103900,18146850,33450,33450,33450,33450,0
20240517,103800,18146850,33450,33450,33450,33450,0
20240517,103700,18146850,33450,33450,33450,33450,0
20240517,103600,18146850,33450,33450,33450,33450,23
20240517,103500,17377500,33450,33450,33450,33450,1
20240517,103400,17344050,33500,33500,33500,33500,0
20240517,103300,17344050,33500,33500,33500,33500,3
20240517,103200,17243550,33500,33500,33500,33500,0
20240517,103100,17243550,33500,33500,33500,33500,0
20240517,103000,17243550,33500,33500,33500,33500,0
20240517,102900,17243550,33500,33500,33500,33500,46
20240517,102800,15702550,33500,33500,33500,33500,100
20240517,102700,12352550,33500,33500,33500,33500,0
20240517,102600,12352550,33500,33500,33500,33500,0
20240517,102500,12352550,33500,33500,33500,33500,81
20240517,102400,9639050,33500,33500,33500,33500,0
20240517,102300,9639050,33500,33500,33500,33500,0
20240517,102200,9639050,33500,33500,33500,33500,0
20240517,102100,9639050,33500,33500,33500,33500,0
20240517,102000,9639050,33500,33500,33500,33500,0
20240517,101900,9639050,33500,33500,33500,33500,0
20240517,101800,9639050,33500,33500,33500,33500,0
20240517,101700,9639050,33500,33500,33500,33500,0
20240517,101600,9639050,33500,33500,33500,33500,0
20240517,101500,9639050,33500,33500,33500,33500,0
20240517,101400,9639050,33500,33500,33500,33500,0
20240517,101300,9639050,33500,33500,33500,33500,0
20240517,101200,9639050,33500,33500,33500,33500,0
20240517,101100,9639050,33500,33500,33500,33500,0
20240517,101000,9639050,33500,33500,33500,33500,0
20240517,100900,9639050,33500,33500,33500,33500,0
20240517,100800,9639050,33500,33500,33500,33500,0
20240517,100700,9639050,33500,33500,33500,33500,0
20240517,100600,9639050,33500,33500,33500,33500,0
20240517,100500,9639050,33500,33500,33500,33500,0
20240517,100400,9639050,33500,33500,33500,33500,0
20240517,100300,9639050,33500,33500,33500,33500,0
20240517,100200,9639050,33500,33500,33500,33500,0
20240517,100100,9639050,33500,33500,33500,33500,92
20240517,100000,6557050,33550,33550,33550,33550,1
20240517,095900,6523500,33550,33550,33550,33550,0
20240517,095800,6523500,33550,33550,33550,33550,0
20240517,095700,6523500,33550,33550,33550,33550,0
20240517,095600,6523500,33550,33550,33550,33550,0
20240517,095500,6523500,33550,33550,33550,33550,0
20240517,095400,6523500,33550,33550,33550,33550,0
20240517,095300,6523500,33550,33550,33550,33550,0
20240517,095200,6523500,33550,33550,33550,33550,0
20240517,095100,6523500,33550,33550,33550,33550,0
20240517,095000,6523500,33550,33550,33550,33550,0
20240517,094900,6523500,33550,33550,33550,33550,0
20240517,094800,6523500,33550,33550,33550,33550,0
20240517,094700,6523500,33550,33550,33550,33550,0
20240517,094600,6523500,33550,33550,33550,33550,0
20240517,094500,6523500,33550,33550,33550,33550,0
20240517,094400,6523500,33550,33550,33550,33550,1
20240517,094300,6489950,33550,33550,33550,33550,0
20240517,094200,6489950,33550,33550,33550,33550,0
20240517,094100,6489950,33550,33550,33550,33550,0
20240517,094000,6489950,33550,33550,33550,33550,0
20240517,093900,6489950,33550,33550,33550,33550,0
20240517,093800,6489950,33550,33550,33550,33550,0
20240517,093700,6489950,33550,33550,33550,33550,0
20240517,093600,6489950,33550,33550,33550,33550,0
20240517,093500,6489950,33550,33550,33550,33550,0
20240517,093400,6489950,33550,33550,33550,33550,0
20240517,093300,6489950,33550,33550,33550,33550,0
20240517,093200,6489950,33550,33550,33550,33550,0
20240517,093100,6489950,33550,33550,33550,33550,0
20240517,093000,6489950,33550,33550,33550,33550,0
20240517,092900,6489950,33550,33550,33550,33550,0
20240517,092800,6489950,33550,33550,33550,33550,0
20240517,092700,6489950,33550,33550,33550,33550,1
20240517,092600,6456400,33700,33700,33700,33700,0
20240517,092500,6456400,33700,33700,33700,33700,0
20240517,092400,6456400,33700,33700,33700,33700,0
20240517,092300,6456400,33700,33700,33700,33700,0
20240517,092200,6456400,33700,33650,33700,33650,4
20240517,092100,6321650,33700,33700,33700,33700,0
20240517,092000,6321650,33700,33700,33700,33700,0
20240517,091900,6321650,33700,33700,33700,33700,0
20240517,091800,6321650,33700,33700,33700,33700,0
20240517,091700,6321650,33700,33700,33700,33700,0
20240517,091600,6321650,33700,33700,33700,33700,0
20240517,091500,6321650,33700,33700,33700,33700,0
20240517,091400,6321650,33700,33750,33750,33500,8
20240517,091300,6052950,33750,33750,33750,33750,0
20240517,091200,6052950,33750,33750,33750,33750,0
20240517,091100,6052950,33750,33750,33750,33750,0
20240517,091000,6052950,33750,33750,33750,33750,0
20240517,090900,6052950,33750,33750,33750,33750,0
20240517,090800,6052950,33750,33650,33750,33650,20
20240517,090700,5378100,33600,33550,33600,33550,2
20240517,090600,5310950,33550,33550,33550,33550,0
20240517,090500,5310950,33550,33550,33550,33550,1
20240517,090400,5277400,33500,33500,33500,33500,0
20240517,090300,5277400,33500,33500,33500,33500,0
20240517,090200,5277400,33500,33500,33500,33500,0
20240517,090100,5277400,33500,33500,33500,33500,1
20240517,090000,5243900,33450,33400,33450,33400,157