KissMeData/038950/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,192000,20460855,4500,4500,4500,4500,122
20240514,191900,20460855,4500,4500,4500,4500,0
20240514,191800,20460855,4500,4500,4500,4500,0
20240514,191700,20460855,4500,4500,4500,4500,0
20240514,191600,20460855,4500,4500,4500,4500,0
20240514,191500,20460855,4500,4500,4500,4500,0
20240514,191400,20460855,4500,4500,4500,4500,0
20240514,191300,20460855,4500,4500,4500,4500,0
20240514,191200,20460855,4500,4500,4500,4500,0
20240514,191100,20460855,4500,4500,4500,4500,0
20240514,191000,20460855,4500,4500,4500,4500,0
20240514,190900,20460855,4500,4500,4500,4500,0
20240514,190800,20460855,4500,4500,4500,4500,0
20240514,190700,20460855,4500,4500,4500,4500,0
20240514,190600,20460855,4500,4500,4500,4500,0
20240514,190500,20460855,4500,4500,4500,4500,0
20240514,190400,20460855,4500,4500,4500,4500,0
20240514,190300,20460855,4500,4500,4500,4500,0
20240514,190200,20460855,4500,4500,4500,4500,0
20240514,190100,20460855,4500,4500,4500,4500,0
20240514,190000,20460855,4500,4500,4500,4500,0
20240514,185900,20460855,4500,4500,4500,4500,0
20240514,185800,20460855,4500,4500,4500,4500,0
20240514,185700,20460855,4500,4500,4500,4500,0
20240514,185600,20460855,4500,4500,4500,4500,0
20240514,185500,20460855,4500,4500,4500,4500,0
20240514,185400,20460855,4500,4500,4500,4500,0
20240514,185300,20460855,4500,4500,4500,4500,0
20240514,185200,20460855,4500,4500,4500,4500,0
20240514,185100,20460855,4500,4500,4500,4500,0
20240514,185000,20460855,4500,4500,4500,4500,122
20240514,184900,20460855,4500,4500,4500,4500,0
20240514,184800,20460855,4500,4500,4500,4500,0
20240514,184700,20460855,4500,4500,4500,4500,0
20240514,184600,20460855,4500,4500,4500,4500,0
20240514,184500,20460855,4500,4500,4500,4500,0
20240514,184400,20460855,4500,4500,4500,4500,0
20240514,184300,20460855,4500,4500,4500,4500,0
20240514,184200,20460855,4500,4500,4500,4500,0
20240514,184100,20460855,4500,4500,4500,4500,0
20240514,184000,20460855,4500,4500,4500,4500,0
20240514,183900,20460855,4500,4500,4500,4500,0
20240514,183800,20460855,4500,4500,4500,4500,0
20240514,183700,20460855,4500,4500,4500,4500,0
20240514,183600,20460855,4500,4500,4500,4500,0
20240514,183500,20460855,4500,4500,4500,4500,0
20240514,183400,20460855,4500,4500,4500,4500,0
20240514,183300,20460855,4500,4500,4500,4500,0
20240514,183200,20460855,4500,4500,4500,4500,0
20240514,183100,20460855,4500,4500,4500,4500,0
20240514,183000,20460855,4500,4500,4500,4500,0
20240514,182900,20460855,4500,4500,4500,4500,0
20240514,182800,20460855,4500,4500,4500,4500,0
20240514,182700,20460855,4500,4500,4500,4500,0
20240514,182600,20460855,4500,4500,4500,4500,0
20240514,182500,20460855,4500,4500,4500,4500,0
20240514,182400,20460855,4500,4500,4500,4500,0
20240514,182300,20460855,4500,4500,4500,4500,0
20240514,182200,20460855,4500,4500,4500,4500,0
20240514,182100,20460855,4500,4500,4500,4500,0
20240514,182000,20460855,4500,4500,4500,4500,122
20240514,181900,20460855,4500,4500,4500,4500,0
20240514,181800,20460855,4500,4500,4500,4500,0
20240514,181700,20460855,4500,4500,4500,4500,0
20240514,181600,20460855,4500,4500,4500,4500,0
20240514,181500,20460855,4500,4500,4500,4500,0
20240514,181400,20460855,4500,4500,4500,4500,0
20240514,181300,20460855,4500,4500,4500,4500,0
20240514,181200,20460855,4500,4500,4500,4500,0
20240514,181100,20460855,4500,4500,4500,4500,0
20240514,181000,20460855,4500,4500,4500,4500,0
20240514,180900,20460855,4500,4500,4500,4500,0
20240514,180800,20460855,4500,4500,4500,4500,0
20240514,180700,20460855,4500,4500,4500,4500,0
20240514,180600,20460855,4500,4500,4500,4500,0
20240514,180500,20460855,4500,4500,4500,4500,0
20240514,180400,20460855,4500,4500,4500,4500,0
20240514,180300,20460855,4500,4500,4500,4500,0
20240514,180200,20460855,4500,4500,4500,4500,0
20240514,180100,20460855,4500,4500,4500,4500,0
20240514,180000,20460855,4500,4500,4500,4500,0
20240514,175900,20460855,4500,4500,4500,4500,0
20240514,175800,20460855,4500,4500,4500,4500,0
20240514,175700,20460855,4500,4500,4500,4500,0
20240514,175600,20460855,4500,4500,4500,4500,0
20240514,175500,20460855,4500,4500,4500,4500,0
20240514,175400,20460855,4500,4500,4500,4500,0
20240514,175300,20460855,4500,4500,4500,4500,0
20240514,175200,20460855,4500,4500,4500,4500,0
20240514,175100,20460855,4500,4500,4500,4500,0
20240514,175000,20460855,4500,4500,4500,4500,122
20240514,174900,20460855,4500,4500,4500,4500,0
20240514,174800,20460855,4500,4500,4500,4500,0
20240514,174700,20460855,4500,4500,4500,4500,0
20240514,174600,20460855,4500,4500,4500,4500,0
20240514,174500,20460855,4500,4500,4500,4500,0
20240514,174400,20460855,4500,4500,4500,4500,0
20240514,174300,20460855,4500,4500,4500,4500,0
20240514,174200,20460855,4500,4500,4500,4500,0
20240514,174100,20460855,4500,4500,4500,4500,0
20240514,174000,20460855,4500,4500,4500,4500,0
20240514,173900,20460855,4500,4500,4500,4500,0
20240514,173800,20460855,4500,4500,4500,4500,0
20240514,173700,20460855,4500,4500,4500,4500,0
20240514,173600,20460855,4500,4500,4500,4500,0
20240514,173500,20460855,4500,4500,4500,4500,0
20240514,173400,20460855,4500,4500,4500,4500,0
20240514,173300,20460855,4500,4500,4500,4500,0
20240514,173200,20460855,4500,4500,4500,4500,0
20240514,173100,20460855,4500,4500,4500,4500,0
20240514,173000,20460855,4500,4500,4500,4500,0
20240514,172900,20460855,4500,4500,4500,4500,0
20240514,172800,20460855,4500,4500,4500,4500,0
20240514,172700,20460855,4500,4500,4500,4500,0
20240514,172600,20460855,4500,4500,4500,4500,0
20240514,172500,20460855,4500,4500,4500,4500,0
20240514,172400,20460855,4500,4500,4500,4500,0
20240514,172300,20460855,4500,4500,4500,4500,0
20240514,172200,20460855,4500,4500,4500,4500,0
20240514,172100,20460855,4500,4500,4500,4500,0
20240514,172000,20460855,4500,4500,4500,4500,122
20240514,171900,20460855,4500,4500,4500,4500,0
20240514,171800,20460855,4500,4500,4500,4500,0
20240514,171700,20460855,4500,4500,4500,4500,0
20240514,171600,20460855,4500,4500,4500,4500,0
20240514,171500,20460855,4500,4500,4500,4500,0
20240514,171400,20460855,4500,4500,4500,4500,0
20240514,171300,20460855,4500,4500,4500,4500,0
20240514,171200,20460855,4500,4500,4500,4500,0
20240514,171100,20460855,4500,4500,4500,4500,0
20240514,171000,20460855,4500,4500,4500,4500,0
20240514,170900,20460855,4500,4500,4500,4500,0
20240514,170800,20460855,4500,4500,4500,4500,0
20240514,170700,20460855,4500,4500,4500,4500,0
20240514,170600,20460855,4500,4500,4500,4500,0
20240514,170500,20460855,4500,4500,4500,4500,0
20240514,170400,20460855,4500,4500,4500,4500,0
20240514,170300,20460855,4500,4500,4500,4500,0
20240514,170200,20460855,4500,4500,4500,4500,0
20240514,170100,20460855,4500,4500,4500,4500,0
20240514,170000,20460855,4500,4500,4500,4500,0
20240514,165900,20460855,4500,4500,4500,4500,0
20240514,165800,20460855,4500,4500,4500,4500,0
20240514,165700,20460855,4500,4500,4500,4500,0
20240514,165600,20460855,4500,4500,4500,4500,0
20240514,165500,20460855,4500,4500,4500,4500,0
20240514,165400,20460855,4500,4500,4500,4500,0
20240514,165300,20460855,4500,4500,4500,4500,0
20240514,165200,20460855,4500,4500,4500,4500,0
20240514,165100,20460855,4500,4500,4500,4500,0
20240514,165000,20460855,4500,4500,4500,4500,122
20240514,164900,20460855,4500,4500,4500,4500,0
20240514,164800,20460855,4500,4500,4500,4500,0
20240514,164700,20460855,4500,4500,4500,4500,0
20240514,164600,20460855,4500,4500,4500,4500,0
20240514,164500,20460855,4500,4500,4500,4500,0
20240514,164400,20460855,4500,4500,4500,4500,0
20240514,164300,20460855,4500,4500,4500,4500,0
20240514,164200,20460855,4500,4500,4500,4500,0
20240514,164100,20460855,4500,4500,4500,4500,0
20240514,164000,20460855,4500,4500,4500,4500,0
20240514,163900,20460855,4500,4500,4500,4500,0
20240514,163800,20460855,4500,4500,4500,4500,0
20240514,163700,20460855,4500,4500,4500,4500,0
20240514,163600,20460855,4500,4500,4500,4500,0
20240514,163500,20460855,4500,4500,4500,4500,0
20240514,163400,20460855,4500,4500,4500,4500,0
20240514,163300,20460855,4500,4500,4500,4500,0
20240514,163200,20460855,4500,4500,4500,4500,0
20240514,163100,20460855,4500,4500,4500,4500,0
20240514,163000,20460855,4500,4500,4500,4500,0
20240514,162900,20460855,4500,4500,4500,4500,0
20240514,162800,20460855,4500,4500,4500,4500,0
20240514,162700,20460855,4500,4500,4500,4500,0
20240514,162600,20460855,4500,4500,4500,4500,0
20240514,162500,20460855,4500,4500,4500,4500,0
20240514,162400,20460855,4500,4500,4500,4500,0
20240514,162300,20460855,4500,4500,4500,4500,0
20240514,162200,20460855,4500,4500,4500,4500,0
20240514,162100,20460855,4500,4500,4500,4500,0
20240514,162000,20460855,4500,4500,4500,4500,122
20240514,161900,20460855,4500,4500,4500,4500,0
20240514,161800,20460855,4500,4500,4500,4500,0
20240514,161700,20460855,4500,4500,4500,4500,0
20240514,161600,20460855,4500,4500,4500,4500,0
20240514,161500,20460855,4500,4500,4500,4500,0
20240514,161400,20460855,4500,4500,4500,4500,0
20240514,161300,20460855,4500,4500,4500,4500,0
20240514,161200,20460855,4500,4500,4500,4500,0
20240514,161100,20460855,4500,4500,4500,4500,0
20240514,161000,20460855,4500,4500,4500,4500,0
20240514,160900,20460855,4500,4500,4500,4500,0
20240514,160800,20460855,4500,4500,4500,4500,0
20240514,160700,20460855,4500,4500,4500,4500,0
20240514,160600,20460855,4500,4500,4500,4500,0
20240514,160500,20460855,4500,4500,4500,4500,0
20240514,160400,20460855,4500,4500,4500,4500,0
20240514,160300,20460855,4500,4500,4500,4500,0
20240514,160200,20460855,4500,4500,4500,4500,0
20240514,160100,20460855,4500,4500,4500,4500,0
20240514,160000,20460855,4500,4500,4500,4500,0
20240514,155900,20460855,4500,4500,4500,4500,0
20240514,155800,20460855,4500,4500,4500,4500,0
20240514,155700,20460855,4500,4500,4500,4500,0
20240514,155600,20460855,4500,4500,4500,4500,0
20240514,155500,20460855,4500,4500,4500,4500,0
20240514,155400,20460855,4500,4500,4500,4500,0
20240514,155300,20460855,4500,4500,4500,4500,0
20240514,155200,20460855,4500,4500,4500,4500,0
20240514,155100,20460855,4500,4500,4500,4500,0
20240514,155000,20460855,4500,4500,4500,4500,122
20240514,154900,20460855,4500,4500,4500,4500,0
20240514,154800,20460855,4500,4500,4500,4500,0
20240514,154700,20460855,4500,4500,4500,4500,0
20240514,154600,20460855,4500,4500,4500,4500,0
20240514,154500,20460855,4500,4500,4500,4500,0
20240514,154400,20460855,4500,4500,4500,4500,0
20240514,154300,20460855,4500,4500,4500,4500,0
20240514,154200,20460855,4500,4500,4500,4500,0
20240514,154100,20460855,4500,4500,4500,4500,0
20240514,154000,20460855,4500,4500,4500,4500,0
20240514,153900,20460855,4500,4500,4500,4500,0
20240514,153800,20460855,4500,4500,4500,4500,0
20240514,153700,20460855,4500,4500,4500,4500,0
20240514,153600,20460855,4500,4500,4500,4500,0
20240514,153500,20460855,4500,4500,4500,4500,0
20240514,153400,20460855,4500,4500,4500,4500,0
20240514,153300,20460855,4500,4500,4500,4500,0
20240514,153200,20460855,4500,4500,4500,4500,0
20240514,153100,20460855,4500,4500,4500,4500,0
20240514,153000,20460855,4500,4500,4500,4500,122
20240514,152900,19911855,4500,4500,4500,4500,0
20240514,152800,19911855,4500,4500,4500,4500,0
20240514,152700,19911855,4500,4500,4500,4500,0
20240514,152600,19911855,4500,4500,4500,4500,0
20240514,152500,19911855,4500,4500,4500,4500,0
20240514,152400,19911855,4500,4500,4500,4500,0
20240514,152300,19911855,4500,4500,4500,4500,0
20240514,152200,19911855,4500,4500,4500,4500,0
20240514,152100,19911855,4500,4500,4500,4500,0
20240514,152000,19911855,4500,4500,4500,4500,0
20240514,151900,19911855,4500,4500,4500,4500,1
20240514,151800,19907355,4485,4485,4485,4485,0
20240514,151700,19907355,4485,4485,4485,4485,0
20240514,151600,19907355,4485,4485,4485,4485,0
20240514,151500,19907355,4485,4485,4485,4485,0
20240514,151400,19907355,4485,4485,4485,4485,0
20240514,151300,19907355,4485,4485,4485,4485,0
20240514,151200,19907355,4485,4485,4485,4485,0
20240514,151100,19907355,4485,4485,4485,4485,0
20240514,151000,19907355,4485,4485,4485,4485,0
20240514,150900,19907355,4485,4485,4485,4485,0
20240514,150800,19907355,4485,4485,4485,4485,0
20240514,150700,19907355,4485,4485,4485,4485,0
20240514,150600,19907355,4485,4485,4485,4485,0
20240514,150500,19907355,4485,4485,4485,4485,0
20240514,150400,19907355,4485,4485,4485,4485,0
20240514,150300,19907355,4485,4485,4485,4485,0
20240514,150200,19907355,4485,4485,4485,4485,0
20240514,150100,19907355,4485,4485,4485,4485,0
20240514,150000,19907355,4485,4485,4485,4485,0
20240514,145900,19907355,4485,4485,4485,4485,0
20240514,145800,19907355,4485,4485,4485,4485,0
20240514,145700,19907355,4485,4485,4485,4485,0
20240514,145600,19907355,4485,4485,4485,4485,0
20240514,145500,19907355,4485,4485,4485,4485,0
20240514,145400,19907355,4485,4485,4485,4485,0
20240514,145300,19907355,4485,4485,4485,4485,0
20240514,145200,19907355,4485,4485,4485,4485,0
20240514,145100,19907355,4485,4485,4485,4485,0
20240514,145000,19907355,4485,4485,4485,4485,4
20240514,144900,19889415,4485,4485,4485,4485,0
20240514,144800,19889415,4485,4485,4485,4485,0
20240514,144700,19889415,4485,4485,4485,4485,0
20240514,144600,19889415,4485,4495,4495,4485,300
20240514,144500,18543135,4495,4495,4495,4495,0
20240514,144400,18543135,4495,4495,4495,4495,0
20240514,144300,18543135,4495,4495,4495,4495,0
20240514,144200,18543135,4495,4495,4495,4495,0
20240514,144100,18543135,4495,4495,4495,4495,0
20240514,144000,18543135,4495,4495,4495,4495,0
20240514,143900,18543135,4495,4495,4495,4495,147
20240514,143800,17882370,4495,4495,4495,4495,0
20240514,143700,17882370,4495,4500,4500,4495,60
20240514,143600,17612445,4500,4500,4500,4500,0
20240514,143500,17612445,4500,4500,4500,4500,0
20240514,143400,17612445,4500,4500,4500,4500,0
20240514,143300,17612445,4500,4500,4500,4500,0
20240514,143200,17612445,4500,4500,4500,4500,0
20240514,143100,17612445,4500,4500,4500,4500,0
20240514,143000,17612445,4500,4500,4500,4500,0
20240514,142900,17612445,4500,4500,4500,4500,0
20240514,142800,17612445,4500,4500,4500,4500,0
20240514,142700,17612445,4500,4500,4500,4500,0
20240514,142600,17612445,4500,4500,4500,4500,0
20240514,142500,17612445,4500,4500,4500,4500,0
20240514,142400,17612445,4500,4500,4500,4500,0
20240514,142300,17612445,4500,4500,4500,4500,0
20240514,142200,17612445,4500,4500,4500,4500,0
20240514,142100,17612445,4500,4500,4500,4500,5
20240514,142000,17589945,4500,4500,4500,4500,0
20240514,141900,17589945,4500,4500,4500,4500,0
20240514,141800,17589945,4500,4500,4500,4500,0
20240514,141700,17589945,4500,4500,4500,4500,0
20240514,141600,17589945,4500,4500,4500,4500,0
20240514,141500,17589945,4500,4500,4500,4500,3
20240514,141400,17576445,4500,4500,4500,4500,0
20240514,141300,17576445,4500,4500,4500,4500,0
20240514,141200,17576445,4500,4500,4500,4500,0
20240514,141100,17576445,4500,4500,4500,4500,0
20240514,141000,17576445,4500,4500,4500,4500,100
20240514,140900,17126445,4500,4500,4500,4500,0
20240514,140800,17126445,4500,4500,4500,4500,0
20240514,140700,17126445,4500,4500,4500,4500,0
20240514,140600,17126445,4500,4500,4500,4500,0
20240514,140500,17126445,4500,4500,4500,4500,0
20240514,140400,17126445,4500,4500,4500,4500,0
20240514,140300,17126445,4500,4500,4500,4500,0
20240514,140200,17126445,4500,4500,4500,4500,0
20240514,140100,17126445,4500,4500,4500,4500,0
20240514,140000,17126445,4500,4500,4500,4500,11
20240514,135900,17076945,4500,4500,4500,4500,0
20240514,135800,17076945,4500,4500,4500,4500,1
20240514,135700,17072445,4500,4500,4500,4500,0
20240514,135600,17072445,4500,4500,4500,4500,0
20240514,135500,17072445,4500,4500,4500,4500,0
20240514,135400,17072445,4500,4500,4500,4500,0
20240514,135300,17072445,4500,4500,4500,4500,0
20240514,135200,17072445,4500,4500,4500,4500,0
20240514,135100,17072445,4500,4500,4500,4500,0
20240514,135000,17072445,4500,4500,4500,4500,0
20240514,134900,17072445,4500,4500,4500,4500,0
20240514,134800,17072445,4500,4500,4500,4500,0
20240514,134700,17072445,4500,4500,4500,4500,0
20240514,134600,17072445,4500,4500,4500,4500,0
20240514,134500,17072445,4500,4500,4500,4500,0
20240514,134400,17072445,4500,4500,4500,4500,0
20240514,134300,17072445,4500,4500,4500,4500,0
20240514,134200,17072445,4500,4500,4500,4500,0
20240514,134100,17072445,4500,4500,4500,4500,0
20240514,134000,17072445,4500,4500,4500,4500,44
20240514,133900,16874445,4510,4510,4510,4510,100
20240514,133800,16423445,4510,4510,4510,4510,0
20240514,133700,16423445,4510,4510,4510,4510,0
20240514,133600,16423445,4510,4510,4510,4510,0
20240514,133500,16423445,4510,4510,4510,4510,0
20240514,133400,16423445,4510,4510,4510,4510,0
20240514,133300,16423445,4510,4510,4510,4510,0
20240514,133200,16423445,4510,4510,4510,4510,0
20240514,133100,16423445,4510,4510,4510,4510,0
20240514,133000,16423445,4510,4510,4510,4510,0
20240514,132900,16423445,4510,4510,4510,4510,0
20240514,132800,16423445,4510,4510,4510,4510,0
20240514,132700,16423445,4510,4510,4510,4510,0
20240514,132600,16423445,4510,4510,4510,4510,0
20240514,132500,16423445,4510,4510,4510,4510,0
20240514,132400,16423445,4510,4510,4510,4510,0
20240514,132300,16423445,4510,4510,4510,4510,32
20240514,132200,16279125,4500,4500,4500,4500,0
20240514,132100,16279125,4500,4500,4500,4500,0
20240514,132000,16279125,4500,4500,4500,4500,0
20240514,131900,16279125,4500,4500,4500,4500,0
20240514,131800,16279125,4500,4500,4500,4500,0
20240514,131700,16279125,4500,4500,4500,4500,0
20240514,131600,16279125,4500,4500,4500,4500,0
20240514,131500,16279125,4500,4500,4500,4500,0
20240514,131400,16279125,4500,4500,4500,4500,0
20240514,131300,16279125,4500,4500,4500,4500,10
20240514,131200,16234125,4500,4500,4500,4500,0
20240514,131100,16234125,4500,4500,4500,4500,0
20240514,131000,16234125,4500,4500,4500,4500,0
20240514,130900,16234125,4500,4500,4500,4500,0
20240514,130800,16234125,4500,4500,4500,4500,0
20240514,130700,16234125,4500,4500,4500,4500,0
20240514,130600,16234125,4500,4500,4500,4500,0
20240514,130500,16234125,4500,4500,4500,4500,0
20240514,130400,16234125,4500,4500,4500,4500,0
20240514,130300,16234125,4500,4500,4500,4500,5
20240514,130200,16211625,4500,4500,4500,4500,0
20240514,130100,16211625,4500,4500,4500,4500,0
20240514,130000,16211625,4500,4500,4500,4500,21
20240514,125900,16117125,4500,4500,4500,4500,40
20240514,125800,15937125,4500,4500,4500,4500,0
20240514,125700,15937125,4500,4500,4500,4500,400
20240514,125600,14137125,4510,4510,4510,4510,0
20240514,125500,14137125,4510,4510,4510,4510,10
20240514,125400,14092025,4500,4500,4500,4500,0
20240514,125300,14092025,4500,4500,4500,4500,0
20240514,125200,14092025,4500,4500,4500,4500,0
20240514,125100,14092025,4500,4500,4500,4500,0
20240514,125000,14092025,4500,4500,4500,4500,0
20240514,124900,14092025,4500,4500,4500,4500,0
20240514,124800,14092025,4500,4500,4500,4500,0
20240514,124700,14092025,4500,4500,4500,4500,0
20240514,124600,14092025,4500,4500,4500,4500,0
20240514,124500,14092025,4500,4500,4500,4500,0
20240514,124400,14092025,4500,4500,4500,4500,0
20240514,124300,14092025,4500,4500,4500,4500,0
20240514,124200,14092025,4500,4500,4500,4500,0
20240514,124100,14092025,4500,4500,4500,4500,0
20240514,124000,14092025,4500,4500,4500,4500,0
20240514,123900,14092025,4500,4500,4500,4500,0
20240514,123800,14092025,4500,4500,4500,4500,0
20240514,123700,14092025,4500,4500,4500,4500,200
20240514,123600,13192025,4500,4505,4505,4500,79
20240514,123500,12836510,4505,4505,4505,4505,0
20240514,123400,12836510,4505,4505,4505,4505,0
20240514,123300,12836510,4505,4505,4505,4505,0
20240514,123200,12836510,4505,4505,4505,4505,0
20240514,123100,12836510,4505,4505,4505,4505,0
20240514,123000,12836510,4505,4505,4505,4505,0
20240514,122900,12836510,4505,4505,4505,4505,0
20240514,122800,12836510,4505,4505,4505,4505,0
20240514,122700,12836510,4505,4505,4505,4505,0
20240514,122600,12836510,4505,4505,4505,4505,0
20240514,122500,12836510,4505,4505,4505,4505,0
20240514,122400,12836510,4505,4505,4505,4505,0
20240514,122300,12836510,4505,4505,4505,4505,0
20240514,122200,12836510,4505,4505,4505,4505,0
20240514,122100,12836510,4505,4505,4505,4505,0
20240514,122000,12836510,4505,4505,4505,4505,0
20240514,121900,12836510,4505,4505,4505,4505,0
20240514,121800,12836510,4505,4505,4505,4505,0
20240514,121700,12836510,4505,4505,4505,4505,0
20240514,121600,12836510,4505,4505,4505,4505,10
20240514,121500,12791460,4505,4505,4505,4505,0
20240514,121400,12791460,4505,4505,4505,4505,1
20240514,121300,12786955,4500,4500,4500,4500,0
20240514,121200,12786955,4500,4500,4500,4500,0
20240514,121100,12786955,4500,4500,4500,4500,0
20240514,121000,12786955,4500,4500,4500,4500,0
20240514,120900,12786955,4500,4500,4500,4500,0
20240514,120800,12786955,4500,4500,4500,4500,0
20240514,120700,12786955,4500,4500,4500,4500,0
20240514,120600,12786955,4500,4500,4500,4500,501
20240514,120500,10532455,4505,4505,4505,4505,39
20240514,120400,10356760,4505,4505,4505,4505,0
20240514,120300,10356760,4505,4505,4505,4505,0
20240514,120200,10356760,4505,4505,4505,4505,0
20240514,120100,10356760,4505,4505,4505,4505,0
20240514,120000,10356760,4505,4505,4505,4505,0
20240514,115900,10356760,4505,4505,4505,4505,0
20240514,115800,10356760,4505,4505,4505,4505,0
20240514,115700,10356760,4505,4505,4505,4505,0
20240514,115600,10356760,4505,4505,4505,4505,0
20240514,115500,10356760,4505,4505,4505,4505,0
20240514,115400,10356760,4505,4505,4505,4505,1
20240514,115300,10352255,4510,4510,4510,4510,0
20240514,115200,10352255,4510,4510,4510,4510,0
20240514,115100,10352255,4510,4510,4510,4510,0
20240514,115000,10352255,4510,4510,4510,4510,0
20240514,114900,10352255,4510,4510,4510,4510,0
20240514,114800,10352255,4510,4510,4510,4510,0
20240514,114700,10352255,4510,4510,4510,4510,0
20240514,114600,10352255,4510,4510,4510,4510,0
20240514,114500,10352255,4510,4510,4510,4510,0
20240514,114400,10352255,4510,4510,4510,4510,0
20240514,114300,10352255,4510,4510,4510,4510,0
20240514,114200,10352255,4510,4510,4510,4510,0
20240514,114100,10352255,4510,4510,4510,4510,0
20240514,114000,10352255,4510,4510,4510,4510,37
20240514,113900,10185385,4510,4510,4510,4510,0
20240514,113800,10185385,4510,4510,4510,4510,0
20240514,113700,10185385,4510,4510,4510,4510,0
20240514,113600,10185385,4510,4510,4510,4510,20
20240514,113500,10095185,4510,4510,4510,4510,0
20240514,113400,10095185,4510,4510,4510,4510,0
20240514,113300,10095185,4510,4510,4510,4510,0
20240514,113200,10095185,4510,4510,4510,4510,0
20240514,113100,10095185,4510,4510,4510,4510,0
20240514,113000,10095185,4510,4510,4510,4510,0
20240514,112900,10095185,4510,4510,4510,4510,0
20240514,112800,10095185,4510,4510,4510,4510,130
20240514,112700,9508885,4505,4505,4505,4505,0
20240514,112600,9508885,4505,4505,4505,4505,0
20240514,112500,9508885,4505,4505,4505,4505,0
20240514,112400,9508885,4505,4505,4505,4505,0
20240514,112300,9508885,4505,4505,4505,4505,0
20240514,112200,9508885,4505,4505,4505,4505,0
20240514,112100,9508885,4505,4505,4505,4505,0
20240514,112000,9508885,4505,4505,4505,4505,0
20240514,111900,9508885,4505,4505,4505,4505,0
20240514,111800,9508885,4505,4505,4505,4505,0
20240514,111700,9508885,4505,4505,4505,4505,8
20240514,111600,9472845,4505,4505,4505,4505,1
20240514,111500,9468340,4505,4505,4505,4505,0
20240514,111400,9468340,4505,4505,4505,4505,0
20240514,111300,9468340,4505,4505,4505,4505,0
20240514,111200,9468340,4505,4505,4505,4505,0
20240514,111100,9468340,4505,4505,4505,4505,0
20240514,111000,9468340,4505,4505,4505,4505,0
20240514,110900,9468340,4505,4505,4505,4505,0
20240514,110800,9468340,4505,4505,4505,4505,0
20240514,110700,9468340,4505,4505,4505,4505,0
20240514,110600,9468340,4505,4505,4505,4505,0
20240514,110500,9468340,4505,4505,4505,4505,0
20240514,110400,9468340,4505,4505,4505,4505,0
20240514,110300,9468340,4505,4505,4505,4505,0
20240514,110200,9468340,4505,4505,4505,4505,0
20240514,110100,9468340,4505,4505,4505,4505,0
20240514,110000,9468340,4505,4505,4505,4505,0
20240514,105900,9468340,4505,4505,4505,4505,0
20240514,105800,9468340,4505,4505,4505,4505,277
20240514,105700,8220455,4505,4505,4505,4505,0
20240514,105600,8220455,4505,4505,4505,4505,0
20240514,105500,8220455,4505,4505,4505,4505,3
20240514,105400,8206940,4505,4505,4505,4505,11
20240514,105300,8157385,4500,4500,4500,4500,0
20240514,105200,8157385,4500,4500,4500,4500,0
20240514,105100,8157385,4500,4500,4500,4500,0
20240514,105000,8157385,4500,4500,4500,4500,0
20240514,104900,8157385,4500,4500,4500,4500,0
20240514,104800,8157385,4500,4500,4500,4500,0
20240514,104700,8157385,4500,4500,4500,4500,1
20240514,104600,8152885,4505,4505,4505,4505,0
20240514,104500,8152885,4505,4505,4505,4505,0
20240514,104400,8152885,4505,4505,4505,4505,0
20240514,104300,8152885,4505,4505,4505,4505,0
20240514,104200,8152885,4505,4505,4505,4505,0
20240514,104100,8152885,4505,4505,4505,4505,0
20240514,104000,8152885,4505,4505,4505,4505,30
20240514,103900,8017735,4505,4505,4505,4505,221
20240514,103800,7022130,4500,4500,4500,4500,1
20240514,103700,7017630,4505,4505,4505,4505,0
20240514,103600,7017630,4505,4505,4505,4505,0
20240514,103500,7017630,4505,4505,4505,4505,1
20240514,103400,7013125,4505,4505,4505,4505,447
20240514,103300,4999390,4500,4500,4500,4500,229
20240514,103200,3968890,4500,4500,4500,4500,0
20240514,103100,3968890,4500,4500,4500,4500,0
20240514,103000,3968890,4500,4500,4500,4500,0
20240514,102900,3968890,4500,4500,4500,4500,0
20240514,102800,3968890,4500,4500,4500,4500,0
20240514,102700,3968890,4500,4500,4500,4500,0
20240514,102600,3968890,4500,4500,4500,4500,0
20240514,102500,3968890,4500,4500,4500,4500,0
20240514,102400,3968890,4500,4500,4500,4500,0
20240514,102300,3968890,4500,4500,4500,4500,0
20240514,102200,3968890,4500,4500,4500,4500,0
20240514,102100,3968890,4500,4500,4500,4500,32
20240514,102000,3824890,4500,4500,4500,4500,0
20240514,101900,3824890,4500,4500,4500,4500,0
20240514,101800,3824890,4500,4500,4500,4500,0
20240514,101700,3824890,4500,4500,4500,4500,0
20240514,101600,3824890,4500,4500,4500,4500,0
20240514,101500,3824890,4500,4500,4500,4500,0
20240514,101400,3824890,4500,4500,4500,4500,0
20240514,101300,3824890,4500,4500,4500,4500,0
20240514,101200,3824890,4500,4500,4500,4500,0
20240514,101100,3824890,4500,4500,4500,4500,0
20240514,101000,3824890,4500,4500,4500,4500,0
20240514,100900,3824890,4500,4500,4500,4500,0
20240514,100800,3824890,4500,4500,4500,4500,0
20240514,100700,3824890,4500,4500,4500,4500,0
20240514,100600,3824890,4500,4500,4500,4500,0
20240514,100500,3824890,4500,4500,4500,4500,0
20240514,100400,3824890,4500,4500,4500,4500,1
20240514,100300,3820390,4500,4500,4500,4500,0
20240514,100200,3820390,4500,4500,4500,4500,0
20240514,100100,3820390,4500,4500,4500,4500,0
20240514,100000,3820390,4500,4500,4500,4500,0
20240514,095900,3820390,4500,4500,4500,4500,0
20240514,095800,3820390,4500,4500,4500,4500,13
20240514,095700,3761890,4495,4495,4495,4495,0
20240514,095600,3761890,4495,4495,4495,4495,0
20240514,095500,3761890,4495,4495,4495,4495,0
20240514,095400,3761890,4495,4495,4495,4495,0
20240514,095300,3761890,4495,4495,4495,4495,0
20240514,095200,3761890,4495,4495,4495,4495,0
20240514,095100,3761890,4495,4495,4495,4495,0
20240514,095000,3761890,4495,4495,4495,4495,0
20240514,094900,3761890,4495,4495,4495,4495,0
20240514,094800,3761890,4495,4495,4495,4495,0
20240514,094700,3761890,4495,4495,4495,4495,0
20240514,094600,3761890,4495,4495,4495,4495,0
20240514,094500,3761890,4495,4495,4495,4495,0
20240514,094400,3761890,4495,4495,4495,4495,1
20240514,094300,3757395,4495,4495,4495,4495,0
20240514,094200,3757395,4495,4495,4495,4495,0
20240514,094100,3757395,4495,4495,4495,4495,0
20240514,094000,3757395,4495,4495,4495,4495,0
20240514,093900,3757395,4495,4495,4495,4495,0
20240514,093800,3757395,4495,4495,4495,4495,0
20240514,093700,3757395,4495,4495,4495,4495,0
20240514,093600,3757395,4495,4495,4495,4495,0
20240514,093500,3757395,4495,4495,4495,4495,0
20240514,093400,3757395,4495,4500,4500,4495,98
20240514,093300,3316875,4495,4495,4495,4495,0
20240514,093200,3316875,4495,4495,4495,4495,0
20240514,093100,3316875,4495,4495,4495,4495,0
20240514,093000,3316875,4495,4495,4495,4495,0
20240514,092900,3316875,4495,4495,4495,4495,0
20240514,092800,3316875,4495,4495,4495,4495,0
20240514,092700,3316875,4495,4495,4495,4495,0
20240514,092600,3316875,4495,4495,4495,4495,0
20240514,092500,3316875,4495,4510,4510,4495,430
20240514,092400,1382765,4510,4510,4510,4510,0
20240514,092300,1382765,4510,4510,4510,4510,0
20240514,092200,1382765,4510,4510,4510,4510,1
20240514,092100,1378255,4505,4505,4505,4505,0
20240514,092000,1378255,4505,4505,4505,4505,0
20240514,091900,1378255,4505,4505,4505,4505,0
20240514,091800,1378255,4505,4505,4505,4505,0
20240514,091700,1378255,4505,4505,4505,4505,2
20240514,091600,1369245,4490,4490,4490,4490,0
20240514,091500,1369245,4490,4490,4490,4490,0
20240514,091400,1369245,4490,4490,4490,4490,0
20240514,091300,1369245,4490,4490,4490,4490,0
20240514,091200,1369245,4490,4490,4490,4490,5
20240514,091100,1346795,4490,4490,4490,4490,0
20240514,091000,1346795,4490,4490,4490,4490,0
20240514,090900,1346795,4490,4490,4490,4490,0
20240514,090800,1346795,4490,4490,4490,4490,1
20240514,090700,1342305,4485,4485,4485,4485,0
20240514,090600,1342305,4485,4485,4485,4485,0
20240514,090500,1342305,4485,4530,4530,4485,59
20240514,090400,1077305,4535,4535,4535,4535,6
20240514,090300,1050095,4530,4525,4530,4525,42
20240514,090200,859840,4510,4510,4510,4510,0
20240514,090100,859840,4510,4495,4510,4495,158
20240514,090000,148010,4490,4485,4490,4485,33