KissMeData/086460/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,195400,2239590,4380,4380,4380,4380,510
20240514,195300,2239590,4380,4380,4380,4380,0
20240514,195200,2239590,4380,4380,4380,4380,0
20240514,195100,2239590,4380,4380,4380,4380,0
20240514,195000,2239590,4380,4380,4380,4380,0
20240514,194900,2239590,4380,4380,4380,4380,0
20240514,194800,2239590,4380,4380,4380,4380,0
20240514,194700,2239590,4380,4380,4380,4380,0
20240514,194600,2239590,4380,4380,4380,4380,0
20240514,194500,2239590,4380,4380,4380,4380,0
20240514,194400,2239590,4380,4380,4380,4380,0
20240514,194300,2239590,4380,4380,4380,4380,0
20240514,194200,2239590,4380,4380,4380,4380,0
20240514,194100,2239590,4380,4380,4380,4380,0
20240514,194000,2239590,4380,4380,4380,4380,0
20240514,193900,2239590,4380,4380,4380,4380,0
20240514,193800,2239590,4380,4380,4380,4380,0
20240514,193700,2239590,4380,4380,4380,4380,0
20240514,193600,2239590,4380,4380,4380,4380,0
20240514,193500,2239590,4380,4380,4380,4380,0
20240514,193400,2239590,4380,4380,4380,4380,0
20240514,193300,2239590,4380,4380,4380,4380,0
20240514,193200,2239590,4380,4380,4380,4380,0
20240514,193100,2239590,4380,4380,4380,4380,0
20240514,193000,2239590,4380,4380,4380,4380,0
20240514,192900,2239590,4380,4380,4380,4380,0
20240514,192800,2239590,4380,4380,4380,4380,0
20240514,192700,2239590,4380,4380,4380,4380,0
20240514,192600,2239590,4380,4380,4380,4380,0
20240514,192500,2239590,4380,4380,4380,4380,0
20240514,192400,2239590,4380,4380,4380,4380,510
20240514,192300,2239590,4380,4380,4380,4380,0
20240514,192200,2239590,4380,4380,4380,4380,0
20240514,192100,2239590,4380,4380,4380,4380,0
20240514,192000,2239590,4380,4380,4380,4380,0
20240514,191900,2239590,4380,4380,4380,4380,0
20240514,191800,2239590,4380,4380,4380,4380,0
20240514,191700,2239590,4380,4380,4380,4380,0
20240514,191600,2239590,4380,4380,4380,4380,0
20240514,191500,2239590,4380,4380,4380,4380,0
20240514,191400,2239590,4380,4380,4380,4380,0
20240514,191300,2239590,4380,4380,4380,4380,0
20240514,191200,2239590,4380,4380,4380,4380,0
20240514,191100,2239590,4380,4380,4380,4380,0
20240514,191000,2239590,4380,4380,4380,4380,0
20240514,190900,2239590,4380,4380,4380,4380,0
20240514,190800,2239590,4380,4380,4380,4380,0
20240514,190700,2239590,4380,4380,4380,4380,0
20240514,190600,2239590,4380,4380,4380,4380,0
20240514,190500,2239590,4380,4380,4380,4380,0
20240514,190400,2239590,4380,4380,4380,4380,0
20240514,190300,2239590,4380,4380,4380,4380,0
20240514,190200,2239590,4380,4380,4380,4380,0
20240514,190100,2239590,4380,4380,4380,4380,0
20240514,190000,2239590,4380,4380,4380,4380,0
20240514,185900,2239590,4380,4380,4380,4380,0
20240514,185800,2239590,4380,4380,4380,4380,0
20240514,185700,2239590,4380,4380,4380,4380,0
20240514,185600,2239590,4380,4380,4380,4380,0
20240514,185500,2239590,4380,4380,4380,4380,0
20240514,185400,2239590,4380,4380,4380,4380,510
20240514,185300,2239590,4380,4380,4380,4380,0
20240514,185200,2239590,4380,4380,4380,4380,0
20240514,185100,2239590,4380,4380,4380,4380,0
20240514,185000,2239590,4380,4380,4380,4380,0
20240514,184900,2239590,4380,4380,4380,4380,0
20240514,184800,2239590,4380,4380,4380,4380,0
20240514,184700,2239590,4380,4380,4380,4380,0
20240514,184600,2239590,4380,4380,4380,4380,0
20240514,184500,2239590,4380,4380,4380,4380,0
20240514,184400,2239590,4380,4380,4380,4380,0
20240514,184300,2239590,4380,4380,4380,4380,0
20240514,184200,2239590,4380,4380,4380,4380,0
20240514,184100,2239590,4380,4380,4380,4380,0
20240514,184000,2239590,4380,4380,4380,4380,0
20240514,183900,2239590,4380,4380,4380,4380,0
20240514,183800,2239590,4380,4380,4380,4380,0
20240514,183700,2239590,4380,4380,4380,4380,0
20240514,183600,2239590,4380,4380,4380,4380,0
20240514,183500,2239590,4380,4380,4380,4380,0
20240514,183400,2239590,4380,4380,4380,4380,0
20240514,183300,2239590,4380,4380,4380,4380,0
20240514,183200,2239590,4380,4380,4380,4380,0
20240514,183100,2239590,4380,4380,4380,4380,0
20240514,183000,2239590,4380,4380,4380,4380,0
20240514,182900,2239590,4380,4380,4380,4380,0
20240514,182800,2239590,4380,4380,4380,4380,0
20240514,182700,2239590,4380,4380,4380,4380,0
20240514,182600,2239590,4380,4380,4380,4380,0
20240514,182500,2239590,4380,4380,4380,4380,0
20240514,182400,2239590,4380,4380,4380,4380,510
20240514,182300,2239590,4380,4380,4380,4380,0
20240514,182200,2239590,4380,4380,4380,4380,0
20240514,182100,2239590,4380,4380,4380,4380,0
20240514,182000,2239590,4380,4380,4380,4380,0
20240514,181900,2239590,4380,4380,4380,4380,0
20240514,181800,2239590,4380,4380,4380,4380,0
20240514,181700,2239590,4380,4380,4380,4380,0
20240514,181600,2239590,4380,4380,4380,4380,0
20240514,181500,2239590,4380,4380,4380,4380,0
20240514,181400,2239590,4380,4380,4380,4380,0
20240514,181300,2239590,4380,4380,4380,4380,0
20240514,181200,2239590,4380,4380,4380,4380,0
20240514,181100,2239590,4380,4380,4380,4380,0
20240514,181000,2239590,4380,4380,4380,4380,0
20240514,180900,2239590,4380,4380,4380,4380,0
20240514,180800,2239590,4380,4380,4380,4380,0
20240514,180700,2239590,4380,4380,4380,4380,0
20240514,180600,2239590,4380,4380,4380,4380,0
20240514,180500,2239590,4380,4380,4380,4380,0
20240514,180400,2239590,4380,4380,4380,4380,0
20240514,180300,2239590,4380,4380,4380,4380,0
20240514,180200,2239590,4380,4380,4380,4380,0
20240514,180100,2239590,4380,4380,4380,4380,0
20240514,180000,2239590,4380,4380,4380,4380,0
20240514,175900,2239590,4380,4380,4380,4380,0
20240514,175800,2239590,4380,4380,4380,4380,0
20240514,175700,2239590,4380,4380,4380,4380,0
20240514,175600,2239590,4380,4380,4380,4380,0
20240514,175500,2239590,4380,4380,4380,4380,0
20240514,175400,2239590,4380,4380,4380,4380,510
20240514,175300,2239590,4380,4380,4380,4380,0
20240514,175200,2239590,4380,4380,4380,4380,0
20240514,175100,2239590,4380,4380,4380,4380,0
20240514,175000,2239590,4380,4380,4380,4380,0
20240514,174900,2239590,4380,4380,4380,4380,0
20240514,174800,2239590,4380,4380,4380,4380,0
20240514,174700,2239590,4380,4380,4380,4380,0
20240514,174600,2239590,4380,4380,4380,4380,0
20240514,174500,2239590,4380,4380,4380,4380,0
20240514,174400,2239590,4380,4380,4380,4380,0
20240514,174300,2239590,4380,4380,4380,4380,0
20240514,174200,2239590,4380,4380,4380,4380,0
20240514,174100,2239590,4380,4380,4380,4380,0
20240514,174000,2239590,4380,4380,4380,4380,0
20240514,173900,2239590,4380,4380,4380,4380,0
20240514,173800,2239590,4380,4380,4380,4380,0
20240514,173700,2239590,4380,4380,4380,4380,0
20240514,173600,2239590,4380,4380,4380,4380,0
20240514,173500,2239590,4380,4380,4380,4380,0
20240514,173400,2239590,4380,4380,4380,4380,0
20240514,173300,2239590,4380,4380,4380,4380,0
20240514,173200,2239590,4380,4380,4380,4380,0
20240514,173100,2239590,4380,4380,4380,4380,0
20240514,173000,2239590,4380,4380,4380,4380,0
20240514,172900,2239590,4380,4380,4380,4380,0
20240514,172800,2239590,4380,4380,4380,4380,0
20240514,172700,2239590,4380,4380,4380,4380,0
20240514,172600,2239590,4380,4380,4380,4380,0
20240514,172500,2239590,4380,4380,4380,4380,0
20240514,172400,2239590,4380,4380,4380,4380,510
20240514,172300,2239590,4380,4380,4380,4380,0
20240514,172200,2239590,4380,4380,4380,4380,0
20240514,172100,2239590,4380,4380,4380,4380,0
20240514,172000,2239590,4380,4380,4380,4380,0
20240514,171900,2239590,4380,4380,4380,4380,0
20240514,171800,2239590,4380,4380,4380,4380,0
20240514,171700,2239590,4380,4380,4380,4380,0
20240514,171600,2239590,4380,4380,4380,4380,0
20240514,171500,2239590,4380,4380,4380,4380,0
20240514,171400,2239590,4380,4380,4380,4380,0
20240514,171300,2239590,4380,4380,4380,4380,0
20240514,171200,2239590,4380,4380,4380,4380,0
20240514,171100,2239590,4380,4380,4380,4380,0
20240514,171000,2239590,4380,4380,4380,4380,0
20240514,170900,2239590,4380,4380,4380,4380,0
20240514,170800,2239590,4380,4380,4380,4380,0
20240514,170700,2239590,4380,4380,4380,4380,0
20240514,170600,2239590,4380,4380,4380,4380,0
20240514,170500,2239590,4380,4380,4380,4380,0
20240514,170400,2239590,4380,4380,4380,4380,0
20240514,170300,2239590,4380,4380,4380,4380,0
20240514,170200,2239590,4380,4380,4380,4380,0
20240514,170100,2239590,4380,4380,4380,4380,0
20240514,170000,2239590,4380,4380,4380,4380,0
20240514,165900,2239590,4380,4380,4380,4380,0
20240514,165800,2239590,4380,4380,4380,4380,0
20240514,165700,2239590,4380,4380,4380,4380,0
20240514,165600,2239590,4380,4380,4380,4380,0
20240514,165500,2239590,4380,4380,4380,4380,0
20240514,165400,2239590,4380,4380,4380,4380,510
20240514,165300,2239590,4380,4380,4380,4380,0
20240514,165200,2239590,4380,4380,4380,4380,0
20240514,165100,2239590,4380,4380,4380,4380,0
20240514,165000,2239590,4380,4380,4380,4380,0
20240514,164900,2239590,4380,4380,4380,4380,0
20240514,164800,2239590,4380,4380,4380,4380,0
20240514,164700,2239590,4380,4380,4380,4380,0
20240514,164600,2239590,4380,4380,4380,4380,0
20240514,164500,2239590,4380,4380,4380,4380,0
20240514,164400,2239590,4380,4380,4380,4380,0
20240514,164300,2239590,4380,4380,4380,4380,0
20240514,164200,2239590,4380,4380,4380,4380,0
20240514,164100,2239590,4380,4380,4380,4380,0
20240514,164000,2239590,4380,4380,4380,4380,0
20240514,163900,2239590,4380,4380,4380,4380,0
20240514,163800,2239590,4380,4380,4380,4380,0
20240514,163700,2239590,4380,4380,4380,4380,0
20240514,163600,2239590,4380,4380,4380,4380,0
20240514,163500,2239590,4380,4380,4380,4380,0
20240514,163400,2239590,4380,4380,4380,4380,0
20240514,163300,2239590,4380,4380,4380,4380,0
20240514,163200,2239590,4380,4380,4380,4380,0
20240514,163100,2239590,4380,4380,4380,4380,0
20240514,163000,2239590,4380,4380,4380,4380,0
20240514,162900,2239590,4380,4380,4380,4380,0
20240514,162800,2239590,4380,4380,4380,4380,0
20240514,162700,2239590,4380,4380,4380,4380,0
20240514,162600,2239590,4380,4380,4380,4380,0
20240514,162500,2239590,4380,4380,4380,4380,0
20240514,162400,2239590,4380,4380,4380,4380,510
20240514,162300,2239590,4380,4380,4380,4380,0
20240514,162200,2239590,4380,4380,4380,4380,0
20240514,162100,2239590,4380,4380,4380,4380,0
20240514,162000,2239590,4380,4380,4380,4380,0
20240514,161900,2239590,4380,4380,4380,4380,0
20240514,161800,2239590,4380,4380,4380,4380,0
20240514,161700,2239590,4380,4380,4380,4380,0
20240514,161600,2239590,4380,4380,4380,4380,0
20240514,161500,2239590,4380,4380,4380,4380,0
20240514,161400,2239590,4380,4380,4380,4380,0
20240514,161300,2239590,4380,4380,4380,4380,0
20240514,161200,2239590,4380,4380,4380,4380,0
20240514,161100,2239590,4380,4380,4380,4380,0
20240514,161000,2239590,4380,4380,4380,4380,0
20240514,160900,2239590,4380,4380,4380,4380,0
20240514,160800,2239590,4380,4380,4380,4380,0
20240514,160700,2239590,4380,4380,4380,4380,0
20240514,160600,2239590,4380,4380,4380,4380,0
20240514,160500,2239590,4380,4380,4380,4380,0
20240514,160400,2239590,4380,4380,4380,4380,0
20240514,160300,2239590,4380,4380,4380,4380,0
20240514,160200,2239590,4380,4380,4380,4380,0
20240514,160100,2239590,4380,4380,4380,4380,0
20240514,160000,2239590,4380,4380,4380,4380,0
20240514,155900,2239590,4380,4380,4380,4380,0
20240514,155800,2239590,4380,4380,4380,4380,0
20240514,155700,2239590,4380,4380,4380,4380,0
20240514,155600,2239590,4380,4380,4380,4380,0
20240514,155500,2239590,4380,4380,4380,4380,0
20240514,155400,2239590,4380,4380,4380,4380,510
20240514,155300,2239590,4380,4380,4380,4380,0
20240514,155200,2239590,4380,4380,4380,4380,0
20240514,155100,2239590,4380,4380,4380,4380,0
20240514,155000,2239590,4380,4380,4380,4380,0
20240514,154900,2239590,4380,4380,4380,4380,0
20240514,154800,2239590,4380,4380,4380,4380,0
20240514,154700,2239590,4380,4380,4380,4380,0
20240514,154600,2239590,4380,4380,4380,4380,0
20240514,154500,2239590,4380,4380,4380,4380,0
20240514,154400,2239590,4380,4380,4380,4380,0
20240514,154300,2239590,4380,4380,4380,4380,0
20240514,154200,2239590,4380,4380,4380,4380,0
20240514,154100,2239590,4380,4380,4380,4380,0
20240514,154000,2239590,4380,4380,4380,4380,0
20240514,153900,2239590,4380,4380,4380,4380,0
20240514,153800,2239590,4380,4380,4380,4380,0
20240514,153700,2239590,4380,4380,4380,4380,0
20240514,153600,2239590,4380,4380,4380,4380,0
20240514,153500,2239590,4380,4380,4380,4380,0
20240514,153400,2239590,4380,4380,4380,4380,0
20240514,153300,2239590,4380,4380,4380,4380,0
20240514,153200,2239590,4380,4380,4380,4380,0
20240514,153100,2239590,4380,4380,4380,4380,0
20240514,153000,2239590,4380,4380,4380,4380,0
20240514,152900,2239590,4380,4380,4380,4380,0
20240514,152800,2239590,4380,4380,4380,4380,0
20240514,152700,2239590,4380,4380,4380,4380,0
20240514,152600,2239590,4380,4380,4380,4380,0
20240514,152500,2239590,4380,4380,4380,4380,0
20240514,152400,2239590,4380,4380,4380,4380,0
20240514,152300,2239590,4380,4380,4380,4380,0
20240514,152200,2239590,4380,4380,4380,4380,0
20240514,152100,2239590,4380,4380,4380,4380,0
20240514,152000,2239590,4380,4380,4380,4380,0
20240514,151900,2239590,4380,4380,4380,4380,0
20240514,151800,2239590,4380,4380,4380,4380,0
20240514,151700,2239590,4380,4380,4380,4380,0
20240514,151600,2239590,4380,4380,4380,4380,0
20240514,151500,2239590,4380,4380,4380,4380,0
20240514,151400,2239590,4380,4380,4380,4380,0
20240514,151300,2239590,4380,4380,4380,4380,0
20240514,151200,2239590,4380,4380,4380,4380,0
20240514,151100,2239590,4380,4380,4380,4380,0
20240514,151000,2239590,4380,4380,4380,4380,0
20240514,150900,2239590,4380,4380,4380,4380,0
20240514,150800,2239590,4380,4380,4380,4380,0
20240514,150700,2239590,4380,4380,4380,4380,0
20240514,150600,2239590,4380,4380,4380,4380,0
20240514,150500,2239590,4380,4380,4380,4380,0
20240514,150400,2239590,4380,4380,4380,4380,0
20240514,150300,2239590,4380,4380,4380,4380,0
20240514,150200,2239590,4380,4380,4380,4380,0
20240514,150100,2239590,4380,4380,4380,4380,0
20240514,150000,2239590,4380,4380,4380,4380,0
20240514,145900,2239590,4380,4380,4380,4380,0
20240514,145800,2239590,4380,4380,4380,4380,0
20240514,145700,2239590,4380,4380,4380,4380,0
20240514,145600,2239590,4380,4380,4380,4380,0
20240514,145500,2239590,4380,4380,4380,4380,0
20240514,145400,2239590,4380,4380,4380,4380,0
20240514,145300,2239590,4380,4380,4380,4380,0
20240514,145200,2239590,4380,4380,4380,4380,0
20240514,145100,2239590,4380,4380,4380,4380,0
20240514,145000,2239590,4380,4380,4380,4380,0
20240514,144900,2239590,4380,4380,4380,4380,0
20240514,144800,2239590,4380,4380,4380,4380,0
20240514,144700,2239590,4380,4380,4380,4380,0
20240514,144600,2239590,4380,4380,4380,4380,0
20240514,144500,2239590,4380,4380,4380,4380,0
20240514,144400,2239590,4380,4380,4380,4380,0
20240514,144300,2239590,4380,4380,4380,4380,0
20240514,144200,2239590,4380,4380,4380,4380,0
20240514,144100,2239590,4380,4380,4380,4380,0
20240514,144000,2239590,4380,4380,4380,4380,0
20240514,143900,2239590,4380,4380,4380,4380,0
20240514,143800,2239590,4380,4380,4380,4380,0
20240514,143700,2239590,4380,4380,4380,4380,0
20240514,143600,2239590,4380,4380,4380,4380,0
20240514,143500,2239590,4380,4380,4380,4380,0
20240514,143400,2239590,4380,4380,4380,4380,0
20240514,143300,2239590,4380,4380,4380,4380,0
20240514,143200,2239590,4380,4380,4380,4380,0
20240514,143100,2239590,4380,4380,4380,4380,0
20240514,143000,2239590,4380,4380,4380,4380,0
20240514,142900,2239590,4380,4380,4380,4380,0
20240514,142800,2239590,4380,4380,4380,4380,0
20240514,142700,2239590,4380,4380,4380,4380,0
20240514,142600,2239590,4380,4380,4380,4380,0
20240514,142500,2239590,4380,4380,4380,4380,0
20240514,142400,2239590,4380,4380,4380,4380,0
20240514,142300,2239590,4380,4380,4380,4380,0
20240514,142200,2239590,4380,4380,4380,4380,0
20240514,142100,2239590,4380,4380,4380,4380,0
20240514,142000,2239590,4380,4380,4380,4380,0
20240514,141900,2239590,4380,4380,4380,4380,0
20240514,141800,2239590,4380,4380,4380,4380,0
20240514,141700,2239590,4380,4380,4380,4380,0
20240514,141600,2239590,4380,4380,4380,4380,0
20240514,141500,2239590,4380,4380,4380,4380,0
20240514,141400,2239590,4380,4380,4380,4380,0
20240514,141300,2239590,4380,4380,4380,4380,0
20240514,141200,2239590,4380,4380,4380,4380,0
20240514,141100,2239590,4380,4380,4380,4380,0
20240514,141000,2239590,4380,4380,4380,4380,0
20240514,140900,2239590,4380,4380,4380,4380,0
20240514,140800,2239590,4380,4380,4380,4380,0
20240514,140700,2239590,4380,4380,4380,4380,0
20240514,140600,2239590,4380,4380,4380,4380,0
20240514,140500,2239590,4380,4380,4380,4380,0
20240514,140400,2239590,4380,4380,4380,4380,0
20240514,140300,2239590,4380,4380,4380,4380,0
20240514,140200,2239590,4380,4380,4380,4380,0
20240514,140100,2239590,4380,4380,4380,4380,0
20240514,140000,2239590,4380,4380,4380,4380,0
20240514,135900,2239590,4380,4380,4380,4380,0
20240514,135800,2239590,4380,4380,4380,4380,0
20240514,135700,2239590,4380,4380,4380,4380,0
20240514,135600,2239590,4380,4380,4380,4380,0
20240514,135500,2239590,4380,4380,4380,4380,0
20240514,135400,2239590,4380,4380,4380,4380,0
20240514,135300,2239590,4380,4380,4380,4380,0
20240514,135200,2239590,4380,4380,4380,4380,0
20240514,135100,2239590,4380,4380,4380,4380,0
20240514,135000,2239590,4380,4380,4380,4380,0
20240514,134900,2239590,4380,4380,4380,4380,0
20240514,134800,2239590,4380,4380,4380,4380,0
20240514,134700,2239590,4380,4380,4380,4380,0
20240514,134600,2239590,4380,4380,4380,4380,0
20240514,134500,2239590,4380,4380,4380,4380,0
20240514,134400,2239590,4380,4380,4380,4380,0
20240514,134300,2239590,4380,4380,4380,4380,0
20240514,134200,2239590,4380,4380,4380,4380,0
20240514,134100,2239590,4380,4380,4380,4380,0
20240514,134000,2239590,4380,4380,4380,4380,0
20240514,133900,2239590,4380,4380,4380,4380,0
20240514,133800,2239590,4380,4380,4380,4380,0
20240514,133700,2239590,4380,4380,4380,4380,0
20240514,133600,2239590,4380,4380,4380,4380,0
20240514,133500,2239590,4380,4380,4380,4380,0
20240514,133400,2239590,4380,4380,4380,4380,0
20240514,133300,2239590,4380,4380,4380,4380,0
20240514,133200,2239590,4380,4380,4380,4380,0
20240514,133100,2239590,4380,4380,4380,4380,0
20240514,133000,2239590,4380,4380,4380,4380,0
20240514,132900,2239590,4380,4380,4380,4380,0
20240514,132800,2239590,4380,4380,4380,4380,0
20240514,132700,2239590,4380,4380,4380,4380,0
20240514,132600,2239590,4380,4380,4380,4380,0
20240514,132500,2239590,4380,4380,4380,4380,0
20240514,132400,2239590,4380,4380,4380,4380,0
20240514,132300,2239590,4380,4380,4380,4380,0
20240514,132200,2239590,4380,4380,4380,4380,0
20240514,132100,2239590,4380,4380,4380,4380,0
20240514,132000,2239590,4380,4380,4380,4380,0
20240514,131900,2239590,4380,4380,4380,4380,0
20240514,131800,2239590,4380,4380,4380,4380,0
20240514,131700,2239590,4380,4380,4380,4380,0
20240514,131600,2239590,4380,4380,4380,4380,0
20240514,131500,2239590,4380,4380,4380,4380,0
20240514,131400,2239590,4380,4380,4380,4380,0
20240514,131300,2239590,4380,4380,4380,4380,0
20240514,131200,2239590,4380,4380,4380,4380,0
20240514,131100,2239590,4380,4380,4380,4380,0
20240514,131000,2239590,4380,4380,4380,4380,0
20240514,130900,2239590,4380,4380,4380,4380,0
20240514,130800,2239590,4380,4380,4380,4380,0
20240514,130700,2239590,4380,4380,4380,4380,0
20240514,130600,2239590,4380,4380,4380,4380,0
20240514,130500,2239590,4380,4380,4380,4380,0
20240514,130400,2239590,4380,4380,4380,4380,0
20240514,130300,2239590,4380,4380,4380,4380,0
20240514,130200,2239590,4380,4380,4380,4380,0
20240514,130100,2239590,4380,4380,4380,4380,0
20240514,130000,2239590,4380,4380,4380,4380,0
20240514,125900,2239590,4380,4380,4380,4380,0
20240514,125800,2239590,4380,4380,4380,4380,0
20240514,125700,2239590,4380,4380,4380,4380,0
20240514,125600,2239590,4380,4380,4380,4380,0
20240514,125500,2239590,4380,4380,4380,4380,0
20240514,125400,2239590,4380,4380,4380,4380,0
20240514,125300,2239590,4380,4380,4380,4380,0
20240514,125200,2239590,4380,4380,4380,4380,0
20240514,125100,2239590,4380,4380,4380,4380,0
20240514,125000,2239590,4380,4380,4380,4380,0
20240514,124900,2239590,4380,4380,4380,4380,0
20240514,124800,2239590,4380,4380,4380,4380,0
20240514,124700,2239590,4380,4380,4380,4380,0
20240514,124600,2239590,4380,4380,4380,4380,0
20240514,124500,2239590,4380,4380,4380,4380,0
20240514,124400,2239590,4380,4380,4380,4380,0
20240514,124300,2239590,4380,4380,4380,4380,0
20240514,124200,2239590,4380,4380,4380,4380,0
20240514,124100,2239590,4380,4380,4380,4380,0
20240514,124000,2239590,4380,4380,4380,4380,0
20240514,123900,2239590,4380,4380,4380,4380,0
20240514,123800,2239590,4380,4380,4380,4380,0
20240514,123700,2239590,4380,4380,4380,4380,0
20240514,123600,2239590,4380,4380,4380,4380,0
20240514,123500,2239590,4380,4380,4380,4380,0
20240514,123400,2239590,4380,4380,4380,4380,0
20240514,123300,2239590,4380,4380,4380,4380,0
20240514,123200,2239590,4380,4380,4380,4380,0
20240514,123100,2239590,4380,4380,4380,4380,0
20240514,123000,2239590,4380,4380,4380,4380,0
20240514,122900,2239590,4380,4380,4380,4380,0
20240514,122800,2239590,4380,4380,4380,4380,0
20240514,122700,2239590,4380,4380,4380,4380,0
20240514,122600,2239590,4380,4380,4380,4380,0
20240514,122500,2239590,4380,4380,4380,4380,0
20240514,122400,2239590,4380,4380,4380,4380,0
20240514,122300,2239590,4380,4380,4380,4380,0
20240514,122200,2239590,4380,4380,4380,4380,0
20240514,122100,2239590,4380,4380,4380,4380,0
20240514,122000,2239590,4380,4380,4380,4380,0
20240514,121900,2239590,4380,4380,4380,4380,0
20240514,121800,2239590,4380,4380,4380,4380,0
20240514,121700,2239590,4380,4380,4380,4380,0
20240514,121600,2239590,4380,4380,4380,4380,0
20240514,121500,2239590,4380,4380,4380,4380,0
20240514,121400,2239590,4380,4380,4380,4380,0
20240514,121300,2239590,4380,4380,4380,4380,0
20240514,121200,2239590,4380,4380,4380,4380,0
20240514,121100,2239590,4380,4380,4380,4380,0
20240514,121000,2239590,4380,4380,4380,4380,0
20240514,120900,2239590,4380,4380,4380,4380,0
20240514,120800,2239590,4380,4380,4380,4380,0
20240514,120700,2239590,4380,4380,4380,4380,0
20240514,120600,2239590,4380,4380,4380,4380,0
20240514,120500,2239590,4380,4380,4380,4380,0
20240514,120400,2239590,4380,4380,4380,4380,0
20240514,120300,2239590,4380,4380,4380,4380,0
20240514,120200,2239590,4380,4380,4380,4380,0
20240514,120100,2239590,4380,4380,4380,4380,0
20240514,120000,2239590,4380,4380,4380,4380,0
20240514,115900,2239590,4380,4380,4380,4380,0
20240514,115800,2239590,4380,4380,4380,4380,0
20240514,115700,2239590,4380,4380,4380,4380,0
20240514,115600,2239590,4380,4380,4380,4380,0
20240514,115500,2239590,4380,4380,4380,4380,0
20240514,115400,2239590,4380,4380,4380,4380,0
20240514,115300,2239590,4380,4380,4380,4380,0
20240514,115200,2239590,4380,4380,4380,4380,0
20240514,115100,2239590,4380,4380,4380,4380,0
20240514,115000,2239590,4380,4380,4380,4380,0
20240514,114900,2239590,4380,4380,4380,4380,0
20240514,114800,2239590,4380,4380,4380,4380,0
20240514,114700,2239590,4380,4380,4380,4380,0
20240514,114600,2239590,4380,4380,4380,4380,0
20240514,114500,2239590,4380,4380,4380,4380,0
20240514,114400,2239590,4380,4380,4380,4380,0
20240514,114300,2239590,4380,4380,4380,4380,0
20240514,114200,2239590,4380,4380,4380,4380,0
20240514,114100,2239590,4380,4380,4380,4380,0
20240514,114000,2239590,4380,4380,4380,4380,0
20240514,113900,2239590,4380,4380,4380,4380,0
20240514,113800,2239590,4380,4380,4380,4380,0
20240514,113700,2239590,4380,4380,4380,4380,0
20240514,113600,2239590,4380,4380,4380,4380,0
20240514,113500,2239590,4380,4380,4380,4380,0
20240514,113400,2239590,4380,4380,4380,4380,0
20240514,113300,2239590,4380,4380,4380,4380,0
20240514,113200,2239590,4380,4380,4380,4380,0
20240514,113100,2239590,4380,4380,4380,4380,0
20240514,113000,2239590,4380,4380,4380,4380,0
20240514,112900,2239590,4380,4380,4380,4380,0
20240514,112800,2239590,4380,4380,4380,4380,0
20240514,112700,2239590,4380,4380,4380,4380,0
20240514,112600,2239590,4380,4380,4380,4380,0
20240514,112500,2239590,4380,4380,4380,4380,0
20240514,112400,2239590,4380,4380,4380,4380,0
20240514,112300,2239590,4380,4380,4380,4380,0
20240514,112200,2239590,4380,4380,4380,4380,0
20240514,112100,2239590,4380,4380,4380,4380,0
20240514,112000,2239590,4380,4380,4380,4380,0
20240514,111900,2239590,4380,4380,4380,4380,0
20240514,111800,2239590,4380,4380,4380,4380,0
20240514,111700,2239590,4380,4380,4380,4380,0
20240514,111600,2239590,4380,4380,4380,4380,0
20240514,111500,2239590,4380,4380,4380,4380,0
20240514,111400,2239590,4380,4380,4380,4380,0
20240514,111300,2239590,4380,4380,4380,4380,0
20240514,111200,2239590,4380,4380,4380,4380,0
20240514,111100,2239590,4380,4380,4380,4380,0
20240514,111000,2239590,4380,4380,4380,4380,0
20240514,110900,2239590,4380,4380,4380,4380,0
20240514,110800,2239590,4380,4380,4380,4380,0
20240514,110700,2239590,4380,4380,4380,4380,0
20240514,110600,2239590,4380,4380,4380,4380,0
20240514,110500,2239590,4380,4380,4380,4380,0
20240514,110400,2239590,4380,4380,4380,4380,0
20240514,110300,2239590,4380,4380,4380,4380,0
20240514,110200,2239590,4380,4380,4380,4380,0
20240514,110100,2239590,4380,4380,4380,4380,0
20240514,110000,2239590,4380,4380,4380,4380,0
20240514,105900,2239590,4380,4380,4380,4380,0
20240514,105800,2239590,4380,4380,4380,4380,0
20240514,105700,2239590,4380,4380,4380,4380,0
20240514,105600,2239590,4380,4380,4380,4380,0
20240514,105500,2239590,4380,4380,4380,4380,0
20240514,105400,2239590,4380,4380,4380,4380,0
20240514,105300,2239590,4380,4380,4380,4380,0
20240514,105200,2239590,4380,4380,4380,4380,0
20240514,105100,2239590,4380,4380,4380,4380,0
20240514,105000,2239590,4380,4380,4380,4380,0
20240514,104900,2239590,4380,4380,4380,4380,0
20240514,104800,2239590,4380,4380,4380,4380,0
20240514,104700,2239590,4380,4380,4380,4380,0
20240514,104600,2239590,4380,4380,4380,4380,0
20240514,104500,2239590,4380,4380,4380,4380,0
20240514,104400,2239590,4380,4380,4380,4380,0
20240514,104300,2239590,4380,4380,4380,4380,0
20240514,104200,2239590,4380,4380,4380,4380,0
20240514,104100,2239590,4380,4380,4380,4380,0
20240514,104000,2239590,4380,4380,4380,4380,0
20240514,103900,2239590,4380,4380,4380,4380,0
20240514,103800,2239590,4380,4380,4380,4380,0
20240514,103700,2239590,4380,4380,4380,4380,0
20240514,103600,2239590,4380,4380,4380,4380,0
20240514,103500,2239590,4380,4380,4380,4380,0
20240514,103400,2239590,4380,4380,4380,4380,0
20240514,103300,2239590,4380,4380,4380,4380,0
20240514,103200,2239590,4380,4380,4380,4380,0
20240514,103100,2239590,4380,4380,4380,4380,0
20240514,103000,2239590,4380,4380,4380,4380,0
20240514,102900,2239590,4380,4380,4380,4380,0
20240514,102800,2239590,4380,4380,4380,4380,0
20240514,102700,2239590,4380,4380,4380,4380,0
20240514,102600,2239590,4380,4380,4380,4380,0
20240514,102500,2239590,4380,4380,4380,4380,0
20240514,102400,2239590,4380,4380,4380,4380,0
20240514,102300,2239590,4380,4380,4380,4380,0
20240514,102200,2239590,4380,4380,4380,4380,0
20240514,102100,2239590,4380,4380,4380,4380,0
20240514,102000,2239590,4380,4380,4380,4380,0
20240514,101900,2239590,4380,4380,4380,4380,0
20240514,101800,2239590,4380,4380,4380,4380,0
20240514,101700,2239590,4380,4380,4380,4380,0
20240514,101600,2239590,4380,4380,4380,4380,0
20240514,101500,2239590,4380,4380,4380,4380,0
20240514,101400,2239590,4380,4380,4380,4380,0
20240514,101300,2239590,4380,4380,4380,4380,0
20240514,101200,2239590,4380,4380,4380,4380,0
20240514,101100,2239590,4380,4380,4380,4380,0
20240514,101000,2239590,4380,4380,4380,4380,0
20240514,100900,2239590,4380,4380,4380,4380,0
20240514,100800,2239590,4380,4380,4380,4380,0
20240514,100700,2239590,4380,4380,4380,4380,0
20240514,100600,2239590,4380,4380,4380,4380,0
20240514,100500,2239590,4380,4380,4380,4380,0
20240514,100400,2239590,4380,4380,4380,4380,0
20240514,100300,2239590,4380,4380,4380,4380,0
20240514,100200,2239590,4380,4380,4380,4380,0
20240514,100100,2239590,4380,4380,4380,4380,0
20240514,100000,2239590,4380,4380,4380,4380,0
20240514,095900,2239590,4380,4380,4380,4380,0
20240514,095800,2239590,4380,4380,4380,4380,0
20240514,095700,2239590,4380,4380,4380,4380,0
20240514,095600,2239590,4380,4380,4380,4380,0
20240514,095500,2239590,4380,4380,4380,4380,0
20240514,095400,2239590,4380,4380,4380,4380,0
20240514,095300,2239590,4380,4380,4380,4380,0
20240514,095200,2239590,4380,4380,4380,4380,0
20240514,095100,2239590,4380,4380,4380,4380,0
20240514,095000,2239590,4380,4380,4380,4380,0
20240514,094900,2239590,4380,4380,4380,4380,0
20240514,094800,2239590,4380,4380,4380,4380,0
20240514,094700,2239590,4380,4380,4380,4380,0
20240514,094600,2239590,4380,4380,4380,4380,0
20240514,094500,2239590,4380,4380,4380,4380,0
20240514,094400,2239590,4380,4380,4380,4380,0
20240514,094300,2239590,4380,4380,4380,4380,0
20240514,094200,2239590,4380,4380,4380,4380,0
20240514,094100,2239590,4380,4380,4380,4380,0
20240514,094000,2239590,4380,4380,4380,4380,0
20240514,093900,2239590,4380,4380,4380,4380,0
20240514,093800,2239590,4380,4380,4380,4380,0
20240514,093700,2239590,4380,4380,4380,4380,0
20240514,093600,2239590,4380,4380,4380,4380,0
20240514,093500,2239590,4380,4380,4380,4380,0
20240514,093400,2239590,4380,4380,4380,4380,0
20240514,093300,2239590,4380,4380,4380,4380,0
20240514,093200,2239590,4380,4380,4380,4380,0
20240514,093100,2239590,4380,4380,4380,4380,0
20240514,093000,2239590,4380,4380,4380,4380,0
20240514,092900,2239590,4380,4380,4380,4380,0
20240514,092800,2239590,4380,4380,4380,4380,0
20240514,092700,2239590,4380,4380,4380,4380,0
20240514,092600,2239590,4380,4380,4380,4380,0
20240514,092500,2239590,4380,4380,4380,4380,510
20240514,092400,5790,5790,5790,5790,5790,0
20240514,092300,5790,5790,5790,5790,5790,0
20240514,092200,5790,5790,5790,5790,5790,0
20240514,092100,5790,5790,5790,5790,5790,0
20240514,092000,5790,5790,5790,5790,5790,0
20240514,091900,5790,5790,5790,5790,5790,0
20240514,091800,5790,5790,5790,5790,5790,0
20240514,091700,5790,5790,5790,5790,5790,0
20240514,091600,5790,5790,5790,5790,5790,0
20240514,091500,5790,5790,5790,5790,5790,0
20240514,091400,5790,5790,5790,5790,5790,0
20240514,091300,5790,5790,5790,5790,5790,0
20240514,091200,5790,5790,5790,5790,5790,0
20240514,091100,5790,5790,5790,5790,5790,0
20240514,091000,5790,5790,5790,5790,5790,0
20240514,090900,5790,5790,5790,5790,5790,0
20240514,090800,5790,5790,5790,5790,5790,0
20240514,090700,5790,5790,5790,5790,5790,0
20240514,090600,5790,5790,5790,5790,5790,0
20240514,090500,5790,5790,5790,5790,5790,0
20240514,090400,5790,5790,5790,5790,5790,0
20240514,090300,5790,5790,5790,5790,5790,0
20240514,090200,5790,5790,5790,5790,5790,0
20240514,090100,5790,5790,5790,5790,5790,0
20240514,090000,5790,5790,5790,5790,5790,1