KissMeData/026910/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,190900,3901105,3290,3290,3290,3290,1
20240514,190800,3901105,3290,3290,3290,3290,0
20240514,190700,3901105,3290,3290,3290,3290,0
20240514,190600,3901105,3290,3290,3290,3290,0
20240514,190500,3901105,3290,3290,3290,3290,0
20240514,190400,3901105,3290,3290,3290,3290,0
20240514,190300,3901105,3290,3290,3290,3290,0
20240514,190200,3901105,3290,3290,3290,3290,0
20240514,190100,3901105,3290,3290,3290,3290,0
20240514,190000,3901105,3290,3290,3290,3290,0
20240514,185900,3901105,3290,3290,3290,3290,0
20240514,185800,3901105,3290,3290,3290,3290,0
20240514,185700,3901105,3290,3290,3290,3290,0
20240514,185600,3901105,3290,3290,3290,3290,0
20240514,185500,3901105,3290,3290,3290,3290,0
20240514,185400,3901105,3290,3290,3290,3290,0
20240514,185300,3901105,3290,3290,3290,3290,0
20240514,185200,3901105,3290,3290,3290,3290,0
20240514,185100,3901105,3290,3290,3290,3290,0
20240514,185000,3901105,3290,3290,3290,3290,0
20240514,184900,3901105,3290,3290,3290,3290,0
20240514,184800,3901105,3290,3290,3290,3290,0
20240514,184700,3901105,3290,3290,3290,3290,0
20240514,184600,3901105,3290,3290,3290,3290,0
20240514,184500,3901105,3290,3290,3290,3290,0
20240514,184400,3901105,3290,3290,3290,3290,0
20240514,184300,3901105,3290,3290,3290,3290,0
20240514,184200,3901105,3290,3290,3290,3290,0
20240514,184100,3901105,3290,3290,3290,3290,0
20240514,184000,3901105,3290,3290,3290,3290,0
20240514,183900,3901105,3290,3290,3290,3290,1
20240514,183800,3901105,3290,3290,3290,3290,0
20240514,183700,3901105,3290,3290,3290,3290,0
20240514,183600,3901105,3290,3290,3290,3290,0
20240514,183500,3901105,3290,3290,3290,3290,0
20240514,183400,3901105,3290,3290,3290,3290,0
20240514,183300,3901105,3290,3290,3290,3290,0
20240514,183200,3901105,3290,3290,3290,3290,0
20240514,183100,3901105,3290,3290,3290,3290,0
20240514,183000,3901105,3290,3290,3290,3290,0
20240514,182900,3901105,3290,3290,3290,3290,0
20240514,182800,3901105,3290,3290,3290,3290,0
20240514,182700,3901105,3290,3290,3290,3290,0
20240514,182600,3901105,3290,3290,3290,3290,0
20240514,182500,3901105,3290,3290,3290,3290,0
20240514,182400,3901105,3290,3290,3290,3290,0
20240514,182300,3901105,3290,3290,3290,3290,0
20240514,182200,3901105,3290,3290,3290,3290,0
20240514,182100,3901105,3290,3290,3290,3290,0
20240514,182000,3901105,3290,3290,3290,3290,0
20240514,181900,3901105,3290,3290,3290,3290,0
20240514,181800,3901105,3290,3290,3290,3290,0
20240514,181700,3901105,3290,3290,3290,3290,0
20240514,181600,3901105,3290,3290,3290,3290,0
20240514,181500,3901105,3290,3290,3290,3290,0
20240514,181400,3901105,3290,3290,3290,3290,0
20240514,181300,3901105,3290,3290,3290,3290,0
20240514,181200,3901105,3290,3290,3290,3290,0
20240514,181100,3901105,3290,3290,3290,3290,0
20240514,181000,3901105,3290,3290,3290,3290,0
20240514,180900,3901105,3290,3290,3290,3290,1
20240514,180800,3901105,3290,3290,3290,3290,0
20240514,180700,3901105,3290,3290,3290,3290,0
20240514,180600,3901105,3290,3290,3290,3290,0
20240514,180500,3901105,3290,3290,3290,3290,0
20240514,180400,3901105,3290,3290,3290,3290,0
20240514,180300,3901105,3290,3290,3290,3290,0
20240514,180200,3901105,3290,3290,3290,3290,0
20240514,180100,3901105,3290,3290,3290,3290,0
20240514,180000,3901105,3290,3290,3290,3290,0
20240514,175900,3901105,3290,3290,3290,3290,0
20240514,175800,3901105,3290,3290,3290,3290,0
20240514,175700,3901105,3290,3290,3290,3290,0
20240514,175600,3901105,3290,3290,3290,3290,0
20240514,175500,3901105,3290,3290,3290,3290,0
20240514,175400,3901105,3290,3290,3290,3290,0
20240514,175300,3901105,3290,3290,3290,3290,0
20240514,175200,3901105,3290,3290,3290,3290,0
20240514,175100,3901105,3290,3290,3290,3290,0
20240514,175000,3901105,3290,3290,3290,3290,0
20240514,174900,3901105,3290,3290,3290,3290,0
20240514,174800,3901105,3290,3290,3290,3290,0
20240514,174700,3901105,3290,3290,3290,3290,0
20240514,174600,3901105,3290,3290,3290,3290,0
20240514,174500,3901105,3290,3290,3290,3290,0
20240514,174400,3901105,3290,3290,3290,3290,0
20240514,174300,3901105,3290,3290,3290,3290,0
20240514,174200,3901105,3290,3290,3290,3290,0
20240514,174100,3901105,3290,3290,3290,3290,0
20240514,174000,3901105,3290,3290,3290,3290,0
20240514,173900,3901105,3290,3290,3290,3290,1
20240514,173800,3901105,3290,3290,3290,3290,0
20240514,173700,3901105,3290,3290,3290,3290,0
20240514,173600,3901105,3290,3290,3290,3290,0
20240514,173500,3901105,3290,3290,3290,3290,0
20240514,173400,3901105,3290,3290,3290,3290,0
20240514,173300,3901105,3290,3290,3290,3290,0
20240514,173200,3901105,3290,3290,3290,3290,0
20240514,173100,3901105,3290,3290,3290,3290,0
20240514,173000,3901105,3290,3290,3290,3290,0
20240514,172900,3901105,3290,3290,3290,3290,0
20240514,172800,3901105,3290,3290,3290,3290,0
20240514,172700,3901105,3290,3290,3290,3290,0
20240514,172600,3901105,3290,3290,3290,3290,0
20240514,172500,3901105,3290,3290,3290,3290,0
20240514,172400,3901105,3290,3290,3290,3290,0
20240514,172300,3901105,3290,3290,3290,3290,0
20240514,172200,3901105,3290,3290,3290,3290,0
20240514,172100,3901105,3290,3290,3290,3290,0
20240514,172000,3901105,3290,3290,3290,3290,0
20240514,171900,3901105,3290,3290,3290,3290,0
20240514,171800,3901105,3290,3290,3290,3290,0
20240514,171700,3901105,3290,3290,3290,3290,0
20240514,171600,3901105,3290,3290,3290,3290,0
20240514,171500,3901105,3290,3290,3290,3290,0
20240514,171400,3901105,3290,3290,3290,3290,0
20240514,171300,3901105,3290,3290,3290,3290,0
20240514,171200,3901105,3290,3290,3290,3290,0
20240514,171100,3901105,3290,3290,3290,3290,0
20240514,171000,3901105,3290,3290,3290,3290,0
20240514,170900,3901105,3290,3290,3290,3290,1
20240514,170800,3901105,3290,3290,3290,3290,0
20240514,170700,3901105,3290,3290,3290,3290,0
20240514,170600,3901105,3290,3290,3290,3290,0
20240514,170500,3901105,3290,3290,3290,3290,0
20240514,170400,3901105,3290,3290,3290,3290,0
20240514,170300,3901105,3290,3290,3290,3290,0
20240514,170200,3901105,3290,3290,3290,3290,0
20240514,170100,3901105,3290,3290,3290,3290,0
20240514,170000,3901105,3290,3290,3290,3290,0
20240514,165900,3901105,3290,3290,3290,3290,0
20240514,165800,3901105,3290,3290,3290,3290,0
20240514,165700,3901105,3290,3290,3290,3290,0
20240514,165600,3901105,3290,3290,3290,3290,0
20240514,165500,3901105,3290,3290,3290,3290,0
20240514,165400,3901105,3290,3290,3290,3290,0
20240514,165300,3901105,3290,3290,3290,3290,0
20240514,165200,3901105,3290,3290,3290,3290,0
20240514,165100,3901105,3290,3290,3290,3290,0
20240514,165000,3901105,3290,3290,3290,3290,0
20240514,164900,3901105,3290,3290,3290,3290,0
20240514,164800,3901105,3290,3290,3290,3290,0
20240514,164700,3901105,3290,3290,3290,3290,0
20240514,164600,3901105,3290,3290,3290,3290,0
20240514,164500,3901105,3290,3290,3290,3290,0
20240514,164400,3901105,3290,3290,3290,3290,0
20240514,164300,3901105,3290,3290,3290,3290,0
20240514,164200,3901105,3290,3290,3290,3290,0
20240514,164100,3901105,3290,3290,3290,3290,0
20240514,164000,3901105,3290,3290,3290,3290,0
20240514,163900,3901105,3290,3290,3290,3290,1
20240514,163800,3901105,3290,3290,3290,3290,0
20240514,163700,3901105,3290,3290,3290,3290,0
20240514,163600,3901105,3290,3290,3290,3290,0
20240514,163500,3901105,3290,3290,3290,3290,0
20240514,163400,3901105,3290,3290,3290,3290,0
20240514,163300,3901105,3290,3290,3290,3290,0
20240514,163200,3901105,3290,3290,3290,3290,0
20240514,163100,3901105,3290,3290,3290,3290,0
20240514,163000,3901105,3290,3290,3290,3290,0
20240514,162900,3901105,3290,3290,3290,3290,0
20240514,162800,3901105,3290,3290,3290,3290,0
20240514,162700,3901105,3290,3290,3290,3290,0
20240514,162600,3901105,3290,3290,3290,3290,0
20240514,162500,3901105,3290,3290,3290,3290,0
20240514,162400,3901105,3290,3290,3290,3290,0
20240514,162300,3901105,3290,3290,3290,3290,0
20240514,162200,3901105,3290,3290,3290,3290,0
20240514,162100,3901105,3290,3290,3290,3290,0
20240514,162000,3901105,3290,3290,3290,3290,0
20240514,161900,3901105,3290,3290,3290,3290,0
20240514,161800,3901105,3290,3290,3290,3290,0
20240514,161700,3901105,3290,3290,3290,3290,0
20240514,161600,3901105,3290,3290,3290,3290,0
20240514,161500,3901105,3290,3290,3290,3290,0
20240514,161400,3901105,3290,3290,3290,3290,0
20240514,161300,3901105,3290,3290,3290,3290,0
20240514,161200,3901105,3290,3290,3290,3290,0
20240514,161100,3901105,3290,3290,3290,3290,0
20240514,161000,3901105,3290,3290,3290,3290,0
20240514,160900,3901105,3290,3290,3290,3290,1
20240514,160800,3901105,3290,3290,3290,3290,0
20240514,160700,3901105,3290,3290,3290,3290,0
20240514,160600,3901105,3290,3290,3290,3290,0
20240514,160500,3901105,3290,3290,3290,3290,0
20240514,160400,3901105,3290,3290,3290,3290,0
20240514,160300,3901105,3290,3290,3290,3290,0
20240514,160200,3901105,3290,3290,3290,3290,0
20240514,160100,3901105,3290,3290,3290,3290,0
20240514,160000,3901105,3290,3290,3290,3290,0
20240514,155900,3901105,3290,3290,3290,3290,0
20240514,155800,3901105,3290,3290,3290,3290,0
20240514,155700,3901105,3290,3290,3290,3290,0
20240514,155600,3901105,3290,3290,3290,3290,0
20240514,155500,3901105,3290,3290,3290,3290,0
20240514,155400,3901105,3290,3290,3290,3290,0
20240514,155300,3901105,3290,3290,3290,3290,0
20240514,155200,3901105,3290,3290,3290,3290,0
20240514,155100,3901105,3290,3290,3290,3290,0
20240514,155000,3901105,3290,3290,3290,3290,0
20240514,154900,3901105,3290,3290,3290,3290,0
20240514,154800,3901105,3290,3290,3290,3290,0
20240514,154700,3901105,3290,3290,3290,3290,0
20240514,154600,3901105,3290,3290,3290,3290,0
20240514,154500,3901105,3290,3290,3290,3290,0
20240514,154400,3901105,3290,3290,3290,3290,0
20240514,154300,3901105,3290,3290,3290,3290,0
20240514,154200,3901105,3290,3290,3290,3290,0
20240514,154100,3901105,3290,3290,3290,3290,0
20240514,154000,3901105,3290,3290,3290,3290,0
20240514,153900,3901105,3290,3290,3290,3290,1
20240514,153800,3901105,3290,3290,3290,3290,0
20240514,153700,3901105,3290,3290,3290,3290,0
20240514,153600,3901105,3290,3290,3290,3290,0
20240514,153500,3901105,3290,3290,3290,3290,0
20240514,153400,3901105,3290,3290,3290,3290,0
20240514,153300,3901105,3290,3290,3290,3290,0
20240514,153200,3901105,3290,3290,3290,3290,0
20240514,153100,3901105,3290,3290,3290,3290,0
20240514,153000,3901105,3290,3290,3290,3290,0
20240514,152900,3901105,3290,3290,3290,3290,0
20240514,152800,3901105,3290,3290,3290,3290,0
20240514,152700,3901105,3290,3290,3290,3290,0
20240514,152600,3901105,3290,3290,3290,3290,0
20240514,152500,3901105,3290,3290,3290,3290,0
20240514,152400,3901105,3290,3290,3290,3290,0
20240514,152300,3901105,3290,3290,3290,3290,0
20240514,152200,3901105,3290,3290,3290,3290,0
20240514,152100,3901105,3290,3290,3290,3290,0
20240514,152000,3901105,3290,3290,3290,3290,0
20240514,151900,3901105,3290,3290,3290,3290,0
20240514,151800,3901105,3290,3290,3290,3290,0
20240514,151700,3901105,3290,3290,3290,3290,0
20240514,151600,3901105,3290,3290,3290,3290,0
20240514,151500,3901105,3290,3290,3290,3290,0
20240514,151400,3901105,3290,3290,3290,3290,0
20240514,151300,3901105,3290,3290,3290,3290,0
20240514,151200,3901105,3290,3290,3290,3290,0
20240514,151100,3901105,3290,3290,3290,3290,0
20240514,151000,3901105,3290,3290,3290,3290,0
20240514,150900,3901105,3290,3290,3290,3290,0
20240514,150800,3901105,3290,3290,3290,3290,0
20240514,150700,3901105,3290,3290,3290,3290,0
20240514,150600,3901105,3290,3290,3290,3290,0
20240514,150500,3901105,3290,3290,3290,3290,0
20240514,150400,3901105,3290,3290,3290,3290,0
20240514,150300,3901105,3290,3290,3290,3290,1
20240514,150200,3897815,3270,3270,3270,3270,0
20240514,150100,3897815,3270,3270,3270,3270,5
20240514,150000,3881465,3290,3290,3290,3290,0
20240514,145900,3881465,3290,3290,3290,3290,0
20240514,145800,3881465,3290,3290,3290,3290,0
20240514,145700,3881465,3290,3290,3290,3290,0
20240514,145600,3881465,3290,3290,3290,3290,0
20240514,145500,3881465,3290,3290,3290,3290,0
20240514,145400,3881465,3290,3290,3290,3290,0
20240514,145300,3881465,3290,3290,3290,3290,0
20240514,145200,3881465,3290,3290,3290,3290,0
20240514,145100,3881465,3290,3290,3290,3290,0
20240514,145000,3881465,3290,3290,3290,3290,0
20240514,144900,3881465,3290,3290,3290,3290,0
20240514,144800,3881465,3290,3290,3290,3290,0
20240514,144700,3881465,3290,3290,3290,3290,0
20240514,144600,3881465,3290,3290,3290,3290,0
20240514,144500,3881465,3290,3290,3290,3290,0
20240514,144400,3881465,3290,3290,3290,3290,0
20240514,144300,3881465,3290,3290,3290,3290,0
20240514,144200,3881465,3290,3290,3290,3290,0
20240514,144100,3881465,3290,3290,3290,3290,0
20240514,144000,3881465,3290,3290,3290,3290,0
20240514,143900,3881465,3290,3290,3290,3290,0
20240514,143800,3881465,3290,3290,3290,3290,0
20240514,143700,3881465,3290,3290,3290,3290,0
20240514,143600,3881465,3290,3290,3290,3290,0
20240514,143500,3881465,3290,3290,3290,3290,0
20240514,143400,3881465,3290,3290,3290,3290,0
20240514,143300,3881465,3290,3290,3290,3290,0
20240514,143200,3881465,3290,3290,3290,3290,0
20240514,143100,3881465,3290,3290,3290,3290,0
20240514,143000,3881465,3290,3290,3290,3290,0
20240514,142900,3881465,3290,3290,3290,3290,0
20240514,142800,3881465,3290,3290,3290,3290,0
20240514,142700,3881465,3290,3290,3290,3290,0
20240514,142600,3881465,3290,3290,3290,3290,10
20240514,142500,3848565,3290,3290,3290,3290,0
20240514,142400,3848565,3290,3290,3290,3290,0
20240514,142300,3848565,3290,3290,3290,3290,0
20240514,142200,3848565,3290,3290,3290,3290,0
20240514,142100,3848565,3290,3290,3290,3290,0
20240514,142000,3848565,3290,3290,3290,3290,0
20240514,141900,3848565,3290,3290,3290,3290,0
20240514,141800,3848565,3290,3290,3290,3290,0
20240514,141700,3848565,3290,3290,3290,3290,0
20240514,141600,3848565,3290,3290,3290,3290,0
20240514,141500,3848565,3290,3290,3290,3290,0
20240514,141400,3848565,3290,3290,3290,3290,0
20240514,141300,3848565,3290,3290,3290,3290,0
20240514,141200,3848565,3290,3290,3290,3290,0
20240514,141100,3848565,3290,3290,3290,3290,0
20240514,141000,3848565,3290,3290,3290,3290,0
20240514,140900,3848565,3290,3290,3290,3290,0
20240514,140800,3848565,3290,3290,3290,3290,0
20240514,140700,3848565,3290,3290,3290,3290,0
20240514,140600,3848565,3290,3290,3290,3290,0
20240514,140500,3848565,3290,3290,3290,3290,0
20240514,140400,3848565,3290,3290,3290,3290,0
20240514,140300,3848565,3290,3290,3290,3290,0
20240514,140200,3848565,3290,3290,3290,3290,0
20240514,140100,3848565,3290,3290,3290,3290,0
20240514,140000,3848565,3290,3290,3290,3290,0
20240514,135900,3848565,3290,3290,3290,3290,0
20240514,135800,3848565,3290,3290,3290,3290,0
20240514,135700,3848565,3290,3290,3290,3290,0
20240514,135600,3848565,3290,3290,3290,3290,0
20240514,135500,3848565,3290,3290,3290,3290,0
20240514,135400,3848565,3290,3290,3290,3290,0
20240514,135300,3848565,3290,3290,3290,3290,0
20240514,135200,3848565,3290,3290,3290,3290,0
20240514,135100,3848565,3290,3290,3290,3290,0
20240514,135000,3848565,3290,3290,3290,3290,0
20240514,134900,3848565,3290,3290,3290,3290,0
20240514,134800,3848565,3290,3290,3290,3290,0
20240514,134700,3848565,3290,3290,3290,3290,0
20240514,134600,3848565,3290,3290,3290,3290,0
20240514,134500,3848565,3290,3290,3290,3290,0
20240514,134400,3848565,3290,3290,3290,3290,0
20240514,134300,3848565,3290,3290,3290,3290,0
20240514,134200,3848565,3290,3290,3290,3290,0
20240514,134100,3848565,3290,3290,3290,3290,0
20240514,134000,3848565,3290,3290,3290,3290,0
20240514,133900,3848565,3290,3290,3290,3290,0
20240514,133800,3848565,3290,3290,3290,3290,0
20240514,133700,3848565,3290,3290,3290,3290,0
20240514,133600,3848565,3290,3290,3290,3290,0
20240514,133500,3848565,3290,3290,3290,3290,0
20240514,133400,3848565,3290,3290,3290,3290,0
20240514,133300,3848565,3290,3290,3290,3290,0
20240514,133200,3848565,3290,3290,3290,3290,0
20240514,133100,3848565,3290,3290,3290,3290,0
20240514,133000,3848565,3290,3290,3290,3290,0
20240514,132900,3848565,3290,3290,3290,3290,0
20240514,132800,3848565,3290,3290,3290,3290,0
20240514,132700,3848565,3290,3290,3290,3290,0
20240514,132600,3848565,3290,3290,3290,3290,0
20240514,132500,3848565,3290,3290,3290,3290,0
20240514,132400,3848565,3290,3290,3290,3290,0
20240514,132300,3848565,3290,3290,3290,3290,0
20240514,132200,3848565,3290,3290,3290,3290,0
20240514,132100,3848565,3290,3290,3290,3290,0
20240514,132000,3848565,3290,3290,3290,3290,0
20240514,131900,3848565,3290,3290,3290,3290,0
20240514,131800,3848565,3290,3290,3290,3290,0
20240514,131700,3848565,3290,3290,3290,3290,0
20240514,131600,3848565,3290,3290,3290,3290,0
20240514,131500,3848565,3290,3290,3290,3290,0
20240514,131400,3848565,3290,3290,3290,3290,0
20240514,131300,3848565,3290,3290,3290,3290,0
20240514,131200,3848565,3290,3290,3290,3290,0
20240514,131100,3848565,3290,3290,3290,3290,0
20240514,131000,3848565,3290,3290,3290,3290,0
20240514,130900,3848565,3290,3290,3290,3290,0
20240514,130800,3848565,3290,3290,3290,3290,0
20240514,130700,3848565,3290,3290,3290,3290,0
20240514,130600,3848565,3290,3290,3290,3290,0
20240514,130500,3848565,3290,3290,3290,3290,0
20240514,130400,3848565,3290,3290,3290,3290,0
20240514,130300,3848565,3290,3290,3290,3290,0
20240514,130200,3848565,3290,3290,3290,3290,0
20240514,130100,3848565,3290,3290,3290,3290,0
20240514,130000,3848565,3290,3290,3290,3290,0
20240514,125900,3848565,3290,3290,3290,3290,0
20240514,125800,3848565,3290,3290,3290,3290,0
20240514,125700,3848565,3290,3290,3290,3290,0
20240514,125600,3848565,3290,3290,3290,3290,2
20240514,125500,3841985,3285,3285,3285,3285,0
20240514,125400,3841985,3285,3285,3285,3285,0
20240514,125300,3841985,3285,3285,3285,3285,0
20240514,125200,3841985,3285,3285,3285,3285,0
20240514,125100,3841985,3285,3285,3285,3285,0
20240514,125000,3841985,3285,3285,3285,3285,0
20240514,124900,3841985,3285,3285,3285,3285,0
20240514,124800,3841985,3285,3285,3285,3285,0
20240514,124700,3841985,3285,3285,3285,3285,0
20240514,124600,3841985,3285,3285,3285,3285,0
20240514,124500,3841985,3285,3285,3285,3285,0
20240514,124400,3841985,3285,3285,3285,3285,0
20240514,124300,3841985,3285,3285,3285,3285,0
20240514,124200,3841985,3285,3285,3285,3285,0
20240514,124100,3841985,3285,3285,3285,3285,0
20240514,124000,3841985,3285,3285,3285,3285,0
20240514,123900,3841985,3285,3285,3285,3285,0
20240514,123800,3841985,3285,3285,3285,3285,0
20240514,123700,3841985,3285,3285,3285,3285,0
20240514,123600,3841985,3285,3285,3285,3285,0
20240514,123500,3841985,3285,3285,3285,3285,50
20240514,123400,3677735,3285,3285,3285,3285,0
20240514,123300,3677735,3285,3285,3285,3285,0
20240514,123200,3677735,3285,3285,3285,3285,0
20240514,123100,3677735,3285,3285,3285,3285,0
20240514,123000,3677735,3285,3285,3285,3285,0
20240514,122900,3677735,3285,3285,3285,3285,0
20240514,122800,3677735,3285,3285,3285,3285,0
20240514,122700,3677735,3285,3285,3285,3285,0
20240514,122600,3677735,3285,3285,3285,3285,0
20240514,122500,3677735,3285,3285,3285,3285,0
20240514,122400,3677735,3285,3285,3285,3285,0
20240514,122300,3677735,3285,3285,3285,3285,0
20240514,122200,3677735,3285,3285,3285,3285,0
20240514,122100,3677735,3285,3285,3285,3285,0
20240514,122000,3677735,3285,3285,3285,3285,0
20240514,121900,3677735,3285,3285,3285,3285,0
20240514,121800,3677735,3285,3285,3285,3285,0
20240514,121700,3677735,3285,3285,3285,3285,0
20240514,121600,3677735,3285,3285,3285,3285,0
20240514,121500,3677735,3285,3285,3285,3285,0
20240514,121400,3677735,3285,3285,3285,3285,0
20240514,121300,3677735,3285,3285,3285,3285,0
20240514,121200,3677735,3285,3285,3285,3285,0
20240514,121100,3677735,3285,3285,3285,3285,0
20240514,121000,3677735,3285,3285,3285,3285,0
20240514,120900,3677735,3285,3285,3285,3285,0
20240514,120800,3677735,3285,3285,3285,3285,0
20240514,120700,3677735,3285,3285,3285,3285,0
20240514,120600,3677735,3285,3285,3285,3285,0
20240514,120500,3677735,3285,3285,3285,3285,0
20240514,120400,3677735,3285,3285,3285,3285,1
20240514,120300,3674450,3280,3280,3280,3280,0
20240514,120200,3674450,3280,3280,3280,3280,0
20240514,120100,3674450,3280,3280,3280,3280,0
20240514,120000,3674450,3280,3280,3280,3280,0
20240514,115900,3674450,3280,3280,3280,3280,0
20240514,115800,3674450,3280,3280,3280,3280,0
20240514,115700,3674450,3280,3280,3280,3280,0
20240514,115600,3674450,3280,3280,3280,3280,0
20240514,115500,3674450,3280,3280,3280,3280,29
20240514,115400,3579330,3280,3280,3280,3280,0
20240514,115300,3579330,3280,3280,3280,3280,0
20240514,115200,3579330,3280,3280,3280,3280,0
20240514,115100,3579330,3280,3280,3280,3280,0
20240514,115000,3579330,3280,3280,3280,3280,0
20240514,114900,3579330,3280,3280,3280,3280,0
20240514,114800,3579330,3280,3280,3280,3280,171
20240514,114700,3018450,3280,3280,3280,3280,0
20240514,114600,3018450,3280,3280,3280,3280,0
20240514,114500,3018450,3280,3280,3280,3280,0
20240514,114400,3018450,3280,3280,3280,3280,0
20240514,114300,3018450,3280,3280,3280,3280,0
20240514,114200,3018450,3280,3280,3280,3280,0
20240514,114100,3018450,3280,3280,3280,3280,0
20240514,114000,3018450,3280,3280,3280,3280,50
20240514,113900,2854450,3280,3280,3280,3280,0
20240514,113800,2854450,3280,3280,3280,3280,0
20240514,113700,2854450,3280,3280,3280,3280,0
20240514,113600,2854450,3280,3280,3280,3280,0
20240514,113500,2854450,3280,3280,3280,3280,0
20240514,113400,2854450,3280,3280,3280,3280,0
20240514,113300,2854450,3280,3280,3280,3280,0
20240514,113200,2854450,3280,3280,3280,3280,0
20240514,113100,2854450,3280,3280,3280,3280,0
20240514,113000,2854450,3280,3280,3280,3280,0
20240514,112900,2854450,3280,3280,3280,3280,0
20240514,112800,2854450,3280,3280,3280,3280,0
20240514,112700,2854450,3280,3280,3280,3280,0
20240514,112600,2854450,3280,3280,3280,3280,0
20240514,112500,2854450,3280,3280,3280,3280,0
20240514,112400,2854450,3280,3280,3280,3280,0
20240514,112300,2854450,3280,3280,3280,3280,0
20240514,112200,2854450,3280,3280,3280,3280,0
20240514,112100,2854450,3280,3280,3280,3280,0
20240514,112000,2854450,3280,3280,3280,3280,0
20240514,111900,2854450,3280,3280,3280,3280,0
20240514,111800,2854450,3280,3280,3280,3280,0
20240514,111700,2854450,3280,3280,3280,3280,0
20240514,111600,2854450,3280,3280,3280,3280,0
20240514,111500,2854450,3280,3280,3280,3280,0
20240514,111400,2854450,3280,3280,3280,3280,0
20240514,111300,2854450,3280,3280,3280,3280,0
20240514,111200,2854450,3280,3280,3280,3280,0
20240514,111100,2854450,3280,3280,3280,3280,0
20240514,111000,2854450,3280,3280,3280,3280,0
20240514,110900,2854450,3280,3280,3280,3280,0
20240514,110800,2854450,3280,3280,3280,3280,0
20240514,110700,2854450,3280,3280,3280,3280,0
20240514,110600,2854450,3280,3280,3280,3280,0
20240514,110500,2854450,3280,3280,3280,3280,0
20240514,110400,2854450,3280,3280,3280,3280,0
20240514,110300,2854450,3280,3280,3280,3280,0
20240514,110200,2854450,3280,3280,3280,3280,0
20240514,110100,2854450,3280,3280,3280,3280,0
20240514,110000,2854450,3280,3280,3280,3280,0
20240514,105900,2854450,3280,3280,3280,3280,0
20240514,105800,2854450,3280,3280,3280,3280,0
20240514,105700,2854450,3280,3280,3280,3280,0
20240514,105600,2854450,3280,3280,3280,3280,0
20240514,105500,2854450,3280,3280,3280,3280,0
20240514,105400,2854450,3280,3280,3280,3280,0
20240514,105300,2854450,3280,3280,3280,3280,1
20240514,105200,2851170,3270,3270,3270,3270,0
20240514,105100,2851170,3270,3270,3270,3270,0
20240514,105000,2851170,3270,3270,3270,3270,0
20240514,104900,2851170,3270,3270,3270,3270,0
20240514,104800,2851170,3270,3270,3270,3270,0
20240514,104700,2851170,3270,3270,3270,3270,0
20240514,104600,2851170,3270,3270,3270,3270,0
20240514,104500,2851170,3270,3270,3270,3270,0
20240514,104400,2851170,3270,3270,3270,3270,0
20240514,104300,2851170,3270,3270,3270,3270,6
20240514,104200,2831550,3270,3270,3270,3270,0
20240514,104100,2831550,3270,3270,3270,3270,0
20240514,104000,2831550,3270,3270,3270,3270,0
20240514,103900,2831550,3270,3270,3270,3270,0
20240514,103800,2831550,3270,3270,3270,3270,6
20240514,103700,2811930,3270,3270,3270,3270,0
20240514,103600,2811930,3270,3270,3270,3270,0
20240514,103500,2811930,3270,3270,3270,3270,0
20240514,103400,2811930,3270,3270,3270,3270,7
20240514,103300,2789040,3280,3280,3280,3280,0
20240514,103200,2789040,3280,3280,3280,3280,0
20240514,103100,2789040,3280,3280,3280,3280,1
20240514,103000,2785760,3270,3270,3270,3270,0
20240514,102900,2785760,3270,3270,3270,3270,0
20240514,102800,2785760,3270,3270,3270,3270,0
20240514,102700,2785760,3270,3270,3270,3270,0
20240514,102600,2785760,3270,3270,3270,3270,0
20240514,102500,2785760,3270,3270,3270,3270,0
20240514,102400,2785760,3270,3270,3270,3270,0
20240514,102300,2785760,3270,3270,3270,3270,0
20240514,102200,2785760,3270,3270,3270,3270,0
20240514,102100,2785760,3270,3270,3270,3270,0
20240514,102000,2785760,3270,3270,3270,3270,0
20240514,101900,2785760,3270,3270,3270,3270,12
20240514,101800,2746520,3280,3280,3280,3280,0
20240514,101700,2746520,3280,3280,3280,3280,0
20240514,101600,2746520,3280,3280,3280,3280,0
20240514,101500,2746520,3280,3280,3280,3280,16
20240514,101400,2694040,3280,3280,3280,3280,0
20240514,101300,2694040,3280,3280,3280,3280,0
20240514,101200,2694040,3280,3280,3280,3280,0
20240514,101100,2694040,3280,3280,3280,3280,0
20240514,101000,2694040,3280,3280,3280,3280,0
20240514,100900,2694040,3280,3280,3280,3280,0
20240514,100800,2694040,3280,3280,3280,3280,0
20240514,100700,2694040,3280,3280,3280,3280,0
20240514,100600,2694040,3280,3280,3280,3280,0
20240514,100500,2694040,3280,3280,3280,3280,0
20240514,100400,2694040,3280,3280,3280,3280,0
20240514,100300,2694040,3280,3280,3280,3280,0
20240514,100200,2694040,3280,3280,3280,3280,0
20240514,100100,2694040,3280,3280,3280,3280,0
20240514,100000,2694040,3280,3280,3280,3280,0
20240514,095900,2694040,3280,3280,3280,3280,0
20240514,095800,2694040,3280,3280,3280,3280,0
20240514,095700,2694040,3280,3280,3280,3280,0
20240514,095600,2694040,3280,3280,3280,3280,0
20240514,095500,2694040,3280,3280,3280,3280,0
20240514,095400,2694040,3280,3280,3280,3280,0
20240514,095300,2694040,3280,3280,3280,3280,0
20240514,095200,2694040,3280,3280,3280,3280,0
20240514,095100,2694040,3280,3280,3280,3280,0
20240514,095000,2694040,3280,3280,3280,3280,0
20240514,094900,2694040,3280,3280,3280,3280,0
20240514,094800,2694040,3280,3280,3280,3280,0
20240514,094700,2694040,3280,3280,3280,3280,0
20240514,094600,2694040,3280,3280,3280,3280,0
20240514,094500,2694040,3280,3280,3280,3280,0
20240514,094400,2694040,3280,3280,3280,3280,0
20240514,094300,2694040,3280,3280,3280,3280,0
20240514,094200,2694040,3280,3280,3280,3280,0
20240514,094100,2694040,3280,3280,3280,3280,0
20240514,094000,2694040,3280,3280,3280,3280,0
20240514,093900,2694040,3280,3280,3280,3280,1
20240514,093800,2690760,3280,3280,3280,3280,0
20240514,093700,2690760,3280,3280,3280,3280,0
20240514,093600,2690760,3280,3280,3280,3280,0
20240514,093500,2690760,3280,3280,3280,3280,0
20240514,093400,2690760,3280,3280,3280,3280,0
20240514,093300,2690760,3280,3280,3280,3280,0
20240514,093200,2690760,3280,3280,3280,3280,0
20240514,093100,2690760,3280,3280,3280,3280,0
20240514,093000,2690760,3280,3280,3280,3280,0
20240514,092900,2690760,3280,3280,3280,3280,0
20240514,092800,2690760,3280,3280,3280,3280,0
20240514,092700,2690760,3280,3280,3280,3280,0
20240514,092600,2690760,3280,3280,3280,3280,0
20240514,092500,2690760,3280,3280,3280,3280,0
20240514,092400,2690760,3280,3280,3280,3280,0
20240514,092300,2690760,3280,3280,3280,3280,0
20240514,092200,2690760,3280,3280,3280,3280,0
20240514,092100,2690760,3280,3280,3280,3280,0
20240514,092000,2690760,3280,3280,3280,3280,0
20240514,091900,2690760,3280,3280,3280,3280,0
20240514,091800,2690760,3280,3280,3280,3280,0
20240514,091700,2690760,3280,3280,3280,3280,0
20240514,091600,2690760,3280,3280,3280,3280,0
20240514,091500,2690760,3280,3280,3280,3280,0
20240514,091400,2690760,3280,3280,3280,3280,0
20240514,091300,2690760,3280,3280,3280,3280,0
20240514,091200,2690760,3280,3280,3280,3280,0
20240514,091100,2690760,3280,3280,3280,3280,0
20240514,091000,2690760,3280,3280,3280,3280,1
20240514,090900,2687480,3270,3270,3270,3270,0
20240514,090800,2687480,3270,3270,3270,3270,100
20240514,090700,2360480,3280,3280,3280,3280,0
20240514,090600,2360480,3280,3280,3280,3280,0
20240514,090500,2360480,3280,3280,3280,3280,0
20240514,090400,2360480,3280,3280,3280,3280,0
20240514,090300,2360480,3280,3280,3280,3280,1
20240514,090200,2357200,3275,3275,3275,3275,0
20240514,090100,2357200,3275,3275,3275,3275,0
20240514,090000,2357200,3275,3280,3280,3275,719