KissMeData/114920/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,201000,34745335,3300,3295,3300,3295,210
20240514,200900,34745335,3300,3300,3300,3300,0
20240514,200800,34745335,3300,3300,3300,3300,0
20240514,200700,34745335,3300,3300,3300,3300,0
20240514,200600,34745335,3300,3300,3300,3300,0
20240514,200500,34745335,3300,3300,3300,3300,0
20240514,200400,34745335,3300,3300,3300,3300,0
20240514,200300,34745335,3300,3300,3300,3300,0
20240514,200200,34745335,3300,3300,3300,3300,0
20240514,200100,34745335,3300,3300,3300,3300,0
20240514,200000,34745335,3300,3300,3300,3300,0
20240514,195900,34745335,3300,3300,3300,3300,0
20240514,195800,34745335,3300,3300,3300,3300,0
20240514,195700,34745335,3300,3300,3300,3300,0
20240514,195600,34745335,3300,3300,3300,3300,0
20240514,195500,34745335,3300,3300,3300,3300,0
20240514,195400,34745335,3300,3300,3300,3300,0
20240514,195300,34745335,3300,3300,3300,3300,0
20240514,195200,34745335,3300,3300,3300,3300,0
20240514,195100,34745335,3300,3300,3300,3300,0
20240514,195000,34745335,3300,3300,3300,3300,0
20240514,194900,34745335,3300,3300,3300,3300,0
20240514,194800,34745335,3300,3300,3300,3300,0
20240514,194700,34745335,3300,3300,3300,3300,0
20240514,194600,34745335,3300,3300,3300,3300,0
20240514,194500,34745335,3300,3300,3300,3300,0
20240514,194400,34745335,3300,3300,3300,3300,0
20240514,194300,34745335,3300,3300,3300,3300,0
20240514,194200,34745335,3300,3300,3300,3300,0
20240514,194100,34745335,3300,3300,3300,3300,0
20240514,194000,34745335,3300,3295,3300,3295,210
20240514,193900,34745335,3300,3300,3300,3300,0
20240514,193800,34745335,3300,3300,3300,3300,0
20240514,193700,34745335,3300,3300,3300,3300,0
20240514,193600,34745335,3300,3300,3300,3300,0
20240514,193500,34745335,3300,3300,3300,3300,0
20240514,193400,34745335,3300,3300,3300,3300,0
20240514,193300,34745335,3300,3300,3300,3300,0
20240514,193200,34745335,3300,3300,3300,3300,0
20240514,193100,34745335,3300,3300,3300,3300,0
20240514,193000,34745335,3300,3300,3300,3300,0
20240514,192900,34745335,3300,3300,3300,3300,0
20240514,192800,34745335,3300,3300,3300,3300,0
20240514,192700,34745335,3300,3300,3300,3300,0
20240514,192600,34745335,3300,3300,3300,3300,0
20240514,192500,34745335,3300,3300,3300,3300,0
20240514,192400,34745335,3300,3300,3300,3300,0
20240514,192300,34745335,3300,3300,3300,3300,0
20240514,192200,34745335,3300,3300,3300,3300,0
20240514,192100,34745335,3300,3300,3300,3300,0
20240514,192000,34745335,3300,3300,3300,3300,0
20240514,191900,34745335,3300,3300,3300,3300,0
20240514,191800,34745335,3300,3300,3300,3300,0
20240514,191700,34745335,3300,3300,3300,3300,0
20240514,191600,34745335,3300,3300,3300,3300,0
20240514,191500,34745335,3300,3300,3300,3300,0
20240514,191400,34745335,3300,3300,3300,3300,0
20240514,191300,34745335,3300,3300,3300,3300,0
20240514,191200,34745335,3300,3300,3300,3300,0
20240514,191100,34745335,3300,3300,3300,3300,0
20240514,191000,34745335,3300,3295,3300,3295,210
20240514,190900,34745335,3300,3300,3300,3300,0
20240514,190800,34745335,3300,3300,3300,3300,0
20240514,190700,34745335,3300,3300,3300,3300,0
20240514,190600,34745335,3300,3300,3300,3300,0
20240514,190500,34745335,3300,3300,3300,3300,0
20240514,190400,34745335,3300,3300,3300,3300,0
20240514,190300,34745335,3300,3300,3300,3300,0
20240514,190200,34745335,3300,3300,3300,3300,0
20240514,190100,34745335,3300,3300,3300,3300,0
20240514,190000,34745335,3300,3300,3300,3300,0
20240514,185900,34745335,3300,3300,3300,3300,0
20240514,185800,34745335,3300,3300,3300,3300,0
20240514,185700,34745335,3300,3300,3300,3300,0
20240514,185600,34745335,3300,3300,3300,3300,0
20240514,185500,34745335,3300,3300,3300,3300,0
20240514,185400,34745335,3300,3300,3300,3300,0
20240514,185300,34745335,3300,3300,3300,3300,0
20240514,185200,34745335,3300,3300,3300,3300,0
20240514,185100,34745335,3300,3300,3300,3300,0
20240514,185000,34745335,3300,3300,3300,3300,0
20240514,184900,34745335,3300,3300,3300,3300,0
20240514,184800,34745335,3300,3300,3300,3300,0
20240514,184700,34745335,3300,3300,3300,3300,0
20240514,184600,34745335,3300,3300,3300,3300,0
20240514,184500,34745335,3300,3300,3300,3300,0
20240514,184400,34745335,3300,3300,3300,3300,0
20240514,184300,34745335,3300,3300,3300,3300,0
20240514,184200,34745335,3300,3300,3300,3300,0
20240514,184100,34745335,3300,3300,3300,3300,0
20240514,184000,34745335,3300,3295,3300,3295,210
20240514,183900,34745335,3300,3300,3300,3300,0
20240514,183800,34745335,3300,3300,3300,3300,0
20240514,183700,34745335,3300,3300,3300,3300,0
20240514,183600,34745335,3300,3300,3300,3300,0
20240514,183500,34745335,3300,3300,3300,3300,0
20240514,183400,34745335,3300,3300,3300,3300,0
20240514,183300,34745335,3300,3300,3300,3300,0
20240514,183200,34745335,3300,3300,3300,3300,0
20240514,183100,34745335,3300,3300,3300,3300,0
20240514,183000,34745335,3300,3300,3300,3300,0
20240514,182900,34745335,3300,3300,3300,3300,0
20240514,182800,34745335,3300,3300,3300,3300,0
20240514,182700,34745335,3300,3300,3300,3300,0
20240514,182600,34745335,3300,3300,3300,3300,0
20240514,182500,34745335,3300,3300,3300,3300,0
20240514,182400,34745335,3300,3300,3300,3300,0
20240514,182300,34745335,3300,3300,3300,3300,0
20240514,182200,34745335,3300,3300,3300,3300,0
20240514,182100,34745335,3300,3300,3300,3300,0
20240514,182000,34745335,3300,3300,3300,3300,0
20240514,181900,34745335,3300,3300,3300,3300,0
20240514,181800,34745335,3300,3300,3300,3300,0
20240514,181700,34745335,3300,3300,3300,3300,0
20240514,181600,34745335,3300,3300,3300,3300,0
20240514,181500,34745335,3300,3300,3300,3300,0
20240514,181400,34745335,3300,3300,3300,3300,0
20240514,181300,34745335,3300,3300,3300,3300,0
20240514,181200,34745335,3300,3300,3300,3300,0
20240514,181100,34745335,3300,3300,3300,3300,0
20240514,181000,34745335,3300,3295,3300,3295,210
20240514,180900,34745335,3300,3300,3300,3300,0
20240514,180800,34745335,3300,3300,3300,3300,0
20240514,180700,34745335,3300,3300,3300,3300,0
20240514,180600,34745335,3300,3300,3300,3300,0
20240514,180500,34745335,3300,3300,3300,3300,0
20240514,180400,34745335,3300,3300,3300,3300,0
20240514,180300,34745335,3300,3300,3300,3300,0
20240514,180200,34745335,3300,3300,3300,3300,0
20240514,180100,34745335,3300,3300,3300,3300,0
20240514,180000,34745335,3300,3300,3300,3300,0
20240514,175900,34745335,3300,3300,3300,3300,0
20240514,175800,34745335,3300,3300,3300,3300,0
20240514,175700,34745335,3300,3300,3300,3300,0
20240514,175600,34745335,3300,3300,3300,3300,0
20240514,175500,34745335,3300,3300,3300,3300,0
20240514,175400,34745335,3300,3300,3300,3300,0
20240514,175300,34745335,3300,3300,3300,3300,0
20240514,175200,34745335,3300,3300,3300,3300,0
20240514,175100,34745335,3300,3300,3300,3300,0
20240514,175000,34745335,3300,3300,3300,3300,0
20240514,174900,34745335,3300,3300,3300,3300,0
20240514,174800,34745335,3300,3300,3300,3300,0
20240514,174700,34745335,3300,3300,3300,3300,0
20240514,174600,34745335,3300,3300,3300,3300,0
20240514,174500,34745335,3300,3300,3300,3300,0
20240514,174400,34745335,3300,3300,3300,3300,0
20240514,174300,34745335,3300,3300,3300,3300,0
20240514,174200,34745335,3300,3300,3300,3300,0
20240514,174100,34745335,3300,3300,3300,3300,0
20240514,174000,34745335,3300,3295,3300,3295,210
20240514,173900,34745335,3300,3300,3300,3300,0
20240514,173800,34745335,3300,3300,3300,3300,0
20240514,173700,34745335,3300,3300,3300,3300,0
20240514,173600,34745335,3300,3300,3300,3300,0
20240514,173500,34745335,3300,3300,3300,3300,0
20240514,173400,34745335,3300,3300,3300,3300,0
20240514,173300,34745335,3300,3300,3300,3300,0
20240514,173200,34745335,3300,3300,3300,3300,0
20240514,173100,34745335,3300,3300,3300,3300,0
20240514,173000,34745335,3300,3300,3300,3300,0
20240514,172900,34745335,3300,3300,3300,3300,0
20240514,172800,34745335,3300,3300,3300,3300,0
20240514,172700,34745335,3300,3300,3300,3300,0
20240514,172600,34745335,3300,3300,3300,3300,0
20240514,172500,34745335,3300,3300,3300,3300,0
20240514,172400,34745335,3300,3300,3300,3300,0
20240514,172300,34745335,3300,3300,3300,3300,0
20240514,172200,34745335,3300,3300,3300,3300,0
20240514,172100,34745335,3300,3300,3300,3300,0
20240514,172000,34745335,3300,3300,3300,3300,0
20240514,171900,34745335,3300,3300,3300,3300,0
20240514,171800,34745335,3300,3300,3300,3300,0
20240514,171700,34745335,3300,3300,3300,3300,0
20240514,171600,34745335,3300,3300,3300,3300,0
20240514,171500,34745335,3300,3300,3300,3300,0
20240514,171400,34745335,3300,3300,3300,3300,0
20240514,171300,34745335,3300,3300,3300,3300,0
20240514,171200,34745335,3300,3300,3300,3300,0
20240514,171100,34745335,3300,3300,3300,3300,0
20240514,171000,34745335,3300,3295,3300,3295,210
20240514,170900,34745335,3300,3300,3300,3300,0
20240514,170800,34745335,3300,3300,3300,3300,0
20240514,170700,34745335,3300,3300,3300,3300,0
20240514,170600,34745335,3300,3300,3300,3300,0
20240514,170500,34745335,3300,3300,3300,3300,0
20240514,170400,34745335,3300,3300,3300,3300,0
20240514,170300,34745335,3300,3300,3300,3300,0
20240514,170200,34745335,3300,3300,3300,3300,0
20240514,170100,34745335,3300,3300,3300,3300,0
20240514,170000,34745335,3300,3300,3300,3300,0
20240514,165900,34745335,3300,3300,3300,3300,0
20240514,165800,34745335,3300,3300,3300,3300,0
20240514,165700,34745335,3300,3300,3300,3300,0
20240514,165600,34745335,3300,3300,3300,3300,0
20240514,165500,34745335,3300,3300,3300,3300,0
20240514,165400,34745335,3300,3300,3300,3300,0
20240514,165300,34745335,3300,3300,3300,3300,0
20240514,165200,34745335,3300,3300,3300,3300,0
20240514,165100,34745335,3300,3300,3300,3300,0
20240514,165000,34745335,3300,3300,3300,3300,0
20240514,164900,34745335,3300,3300,3300,3300,0
20240514,164800,34745335,3300,3300,3300,3300,0
20240514,164700,34745335,3300,3300,3300,3300,0
20240514,164600,34745335,3300,3300,3300,3300,0
20240514,164500,34745335,3300,3300,3300,3300,0
20240514,164400,34745335,3300,3300,3300,3300,0
20240514,164300,34745335,3300,3300,3300,3300,0
20240514,164200,34745335,3300,3300,3300,3300,0
20240514,164100,34745335,3300,3300,3300,3300,0
20240514,164000,34745335,3300,3295,3300,3295,210
20240514,163900,34745335,3300,3300,3300,3300,0
20240514,163800,34745335,3300,3300,3300,3300,0
20240514,163700,34745335,3300,3300,3300,3300,0
20240514,163600,34745335,3300,3300,3300,3300,0
20240514,163500,34745335,3300,3300,3300,3300,0
20240514,163400,34745335,3300,3300,3300,3300,0
20240514,163300,34745335,3300,3300,3300,3300,0
20240514,163200,34745335,3300,3300,3300,3300,0
20240514,163100,34745335,3300,3300,3300,3300,0
20240514,163000,34745335,3300,3300,3300,3300,0
20240514,162900,34745335,3300,3300,3300,3300,0
20240514,162800,34745335,3300,3300,3300,3300,0
20240514,162700,34745335,3300,3300,3300,3300,0
20240514,162600,34745335,3300,3300,3300,3300,0
20240514,162500,34745335,3300,3300,3300,3300,0
20240514,162400,34745335,3300,3300,3300,3300,0
20240514,162300,34745335,3300,3300,3300,3300,0
20240514,162200,34745335,3300,3300,3300,3300,0
20240514,162100,34745335,3300,3300,3300,3300,0
20240514,162000,34745335,3300,3300,3300,3300,0
20240514,161900,34745335,3300,3300,3300,3300,0
20240514,161800,34745335,3300,3300,3300,3300,0
20240514,161700,34745335,3300,3300,3300,3300,0
20240514,161600,34745335,3300,3300,3300,3300,0
20240514,161500,34745335,3300,3300,3300,3300,0
20240514,161400,34745335,3300,3300,3300,3300,0
20240514,161300,34745335,3300,3300,3300,3300,0
20240514,161200,34745335,3300,3300,3300,3300,0
20240514,161100,34745335,3300,3300,3300,3300,0
20240514,161000,34745335,3300,3295,3300,3295,210
20240514,160900,34745335,3300,3300,3300,3300,0
20240514,160800,34745335,3300,3300,3300,3300,0
20240514,160700,34745335,3300,3300,3300,3300,0
20240514,160600,34745335,3300,3300,3300,3300,0
20240514,160500,34745335,3300,3300,3300,3300,0
20240514,160400,34745335,3300,3300,3300,3300,0
20240514,160300,34745335,3300,3300,3300,3300,0
20240514,160200,34745335,3300,3300,3300,3300,0
20240514,160100,34745335,3300,3300,3300,3300,0
20240514,160000,34745335,3300,3300,3300,3300,0
20240514,155900,34745335,3300,3300,3300,3300,0
20240514,155800,34745335,3300,3300,3300,3300,0
20240514,155700,34745335,3300,3300,3300,3300,0
20240514,155600,34745335,3300,3300,3300,3300,0
20240514,155500,34745335,3300,3300,3300,3300,0
20240514,155400,34745335,3300,3300,3300,3300,0
20240514,155300,34745335,3300,3300,3300,3300,0
20240514,155200,34745335,3300,3300,3300,3300,0
20240514,155100,34745335,3300,3300,3300,3300,0
20240514,155000,34745335,3300,3300,3300,3300,0
20240514,154900,34745335,3300,3300,3300,3300,0
20240514,154800,34745335,3300,3300,3300,3300,0
20240514,154700,34745335,3300,3300,3300,3300,0
20240514,154600,34745335,3300,3300,3300,3300,0
20240514,154500,34745335,3300,3300,3300,3300,0
20240514,154400,34745335,3300,3300,3300,3300,0
20240514,154300,34745335,3300,3300,3300,3300,0
20240514,154200,34745335,3300,3300,3300,3300,0
20240514,154100,34745335,3300,3300,3300,3300,0
20240514,154000,34745335,3300,3295,3300,3295,210
20240514,153900,34745335,3300,3300,3300,3300,0
20240514,153800,34745335,3300,3300,3300,3300,0
20240514,153700,34745335,3300,3300,3300,3300,0
20240514,153600,34745335,3300,3300,3300,3300,0
20240514,153500,34745335,3300,3300,3300,3300,0
20240514,153400,34745335,3300,3300,3300,3300,0
20240514,153300,34745335,3300,3300,3300,3300,0
20240514,153200,34745335,3300,3300,3300,3300,0
20240514,153100,34745335,3300,3300,3300,3300,0
20240514,153000,34745335,3300,3300,3300,3300,0
20240514,152900,34745335,3300,3300,3300,3300,0
20240514,152800,34745335,3300,3300,3300,3300,0
20240514,152700,34745335,3300,3300,3300,3300,0
20240514,152600,34745335,3300,3300,3300,3300,0
20240514,152500,34745335,3300,3300,3300,3300,0
20240514,152400,34745335,3300,3300,3300,3300,0
20240514,152300,34745335,3300,3300,3300,3300,0
20240514,152200,34745335,3300,3300,3300,3300,0
20240514,152100,34745335,3300,3300,3300,3300,0
20240514,152000,34745335,3300,3300,3300,3300,0
20240514,151900,34745335,3300,3300,3300,3300,0
20240514,151800,34745335,3300,3300,3300,3300,0
20240514,151700,34745335,3300,3300,3300,3300,0
20240514,151600,34745335,3300,3300,3300,3300,0
20240514,151500,34745335,3300,3300,3300,3300,0
20240514,151400,34745335,3300,3300,3300,3300,0
20240514,151300,34745335,3300,3295,3300,3295,210
20240514,151200,34053355,3195,3195,3195,3195,0
20240514,151100,34053355,3195,3195,3195,3195,0
20240514,151000,34053355,3195,3195,3195,3195,1490
20240514,150900,29292805,3195,3195,3195,3195,0
20240514,150800,29292805,3195,3195,3195,3195,0
20240514,150700,29292805,3195,3195,3195,3195,0
20240514,150600,29292805,3195,3195,3195,3195,0
20240514,150500,29292805,3195,3195,3195,3195,0
20240514,150400,29292805,3195,3195,3195,3195,0
20240514,150300,29292805,3195,3195,3195,3195,0
20240514,150200,29292805,3195,3195,3195,3195,0
20240514,150100,29292805,3195,3195,3195,3195,0
20240514,150000,29292805,3195,3195,3195,3195,0
20240514,145900,29292805,3195,3195,3195,3195,0
20240514,145800,29292805,3195,3195,3195,3195,0
20240514,145700,29292805,3195,3195,3195,3195,0
20240514,145600,29292805,3195,3195,3195,3195,0
20240514,145500,29292805,3195,3195,3195,3195,0
20240514,145400,29292805,3195,3195,3195,3195,0
20240514,145300,29292805,3195,3195,3195,3195,0
20240514,145200,29292805,3195,3195,3195,3195,0
20240514,145100,29292805,3195,3195,3195,3195,0
20240514,145000,29292805,3195,3195,3195,3195,0
20240514,144900,29292805,3195,3195,3195,3195,0
20240514,144800,29292805,3195,3195,3195,3195,0
20240514,144700,29292805,3195,3195,3195,3195,0
20240514,144600,29292805,3195,3195,3195,3195,0
20240514,144500,29292805,3195,3195,3195,3195,0
20240514,144400,29292805,3195,3195,3195,3195,509
20240514,144300,27666550,3195,3195,3195,3195,0
20240514,144200,27666550,3195,3195,3195,3195,0
20240514,144100,27666550,3195,3195,3195,3195,0
20240514,144000,27666550,3195,3195,3195,3195,0
20240514,143900,27666550,3195,3195,3195,3195,0
20240514,143800,27666550,3195,3195,3195,3195,0
20240514,143700,27666550,3195,3195,3195,3195,0
20240514,143600,27666550,3195,3195,3195,3195,0
20240514,143500,27666550,3195,3195,3195,3195,0
20240514,143400,27666550,3195,3195,3195,3195,0
20240514,143300,27666550,3195,3195,3195,3195,0
20240514,143200,27666550,3195,3195,3195,3195,0
20240514,143100,27666550,3195,3195,3195,3195,0
20240514,143000,27666550,3195,3195,3195,3195,0
20240514,142900,27666550,3195,3195,3195,3195,0
20240514,142800,27666550,3195,3195,3195,3195,0
20240514,142700,27666550,3195,3195,3195,3195,0
20240514,142600,27666550,3195,3195,3195,3195,0
20240514,142500,27666550,3195,3195,3195,3195,0
20240514,142400,27666550,3195,3195,3195,3195,0
20240514,142300,27666550,3195,3195,3195,3195,0
20240514,142200,27666550,3195,3195,3195,3195,0
20240514,142100,27666550,3195,3195,3195,3195,0
20240514,142000,27666550,3195,3195,3195,3195,0
20240514,141900,27666550,3195,3195,3195,3195,0
20240514,141800,27666550,3195,3195,3195,3195,0
20240514,141700,27666550,3195,3195,3195,3195,0
20240514,141600,27666550,3195,3195,3195,3195,0
20240514,141500,27666550,3195,3195,3195,3195,0
20240514,141400,27666550,3195,3195,3195,3195,0
20240514,141300,27666550,3195,3195,3195,3195,0
20240514,141200,27666550,3195,3195,3195,3195,0
20240514,141100,27666550,3195,3195,3195,3195,0
20240514,141000,27666550,3195,3195,3195,3195,0
20240514,140900,27666550,3195,3195,3195,3195,0
20240514,140800,27666550,3195,3195,3195,3195,0
20240514,140700,27666550,3195,3195,3195,3195,0
20240514,140600,27666550,3195,3195,3195,3195,0
20240514,140500,27666550,3195,3195,3195,3195,0
20240514,140400,27666550,3195,3195,3195,3195,0
20240514,140300,27666550,3195,3195,3195,3195,0
20240514,140200,27666550,3195,3195,3195,3195,0
20240514,140100,27666550,3195,3195,3195,3195,0
20240514,140000,27666550,3195,3195,3195,3195,0
20240514,135900,27666550,3195,3195,3195,3195,0
20240514,135800,27666550,3195,3195,3195,3195,0
20240514,135700,27666550,3195,3195,3195,3195,0
20240514,135600,27666550,3195,3195,3195,3195,0
20240514,135500,27666550,3195,3195,3195,3195,0
20240514,135400,27666550,3195,3195,3195,3195,0
20240514,135300,27666550,3195,3195,3195,3195,0
20240514,135200,27666550,3195,3195,3195,3195,0
20240514,135100,27666550,3195,3195,3195,3195,0
20240514,135000,27666550,3195,3195,3195,3195,0
20240514,134900,27666550,3195,3195,3195,3195,0
20240514,134800,27666550,3195,3195,3195,3195,0
20240514,134700,27666550,3195,3195,3195,3195,0
20240514,134600,27666550,3195,3195,3195,3195,0
20240514,134500,27666550,3195,3195,3195,3195,0
20240514,134400,27666550,3195,3195,3195,3195,0
20240514,134300,27666550,3195,3195,3195,3195,0
20240514,134200,27666550,3195,3195,3195,3195,0
20240514,134100,27666550,3195,3195,3195,3195,0
20240514,134000,27666550,3195,3195,3195,3195,0
20240514,133900,27666550,3195,3195,3195,3195,0
20240514,133800,27666550,3195,3195,3195,3195,0
20240514,133700,27666550,3195,3195,3195,3195,0
20240514,133600,27666550,3195,3195,3195,3195,0
20240514,133500,27666550,3195,3195,3195,3195,0
20240514,133400,27666550,3195,3195,3195,3195,0
20240514,133300,27666550,3195,3195,3195,3195,0
20240514,133200,27666550,3195,3195,3195,3195,0
20240514,133100,27666550,3195,3195,3195,3195,0
20240514,133000,27666550,3195,3195,3195,3195,0
20240514,132900,27666550,3195,3195,3195,3195,0
20240514,132800,27666550,3195,3195,3195,3195,0
20240514,132700,27666550,3195,3195,3195,3195,0
20240514,132600,27666550,3195,3195,3195,3195,0
20240514,132500,27666550,3195,3195,3195,3195,0
20240514,132400,27666550,3195,3195,3195,3195,0
20240514,132300,27666550,3195,3195,3195,3195,0
20240514,132200,27666550,3195,3195,3195,3195,0
20240514,132100,27666550,3195,3195,3195,3195,0
20240514,132000,27666550,3195,3195,3195,3195,0
20240514,131900,27666550,3195,3195,3195,3195,0
20240514,131800,27666550,3195,3195,3195,3195,0
20240514,131700,27666550,3195,3195,3195,3195,0
20240514,131600,27666550,3195,3195,3195,3195,0
20240514,131500,27666550,3195,3195,3195,3195,0
20240514,131400,27666550,3195,3195,3195,3195,0
20240514,131300,27666550,3195,3195,3195,3195,0
20240514,131200,27666550,3195,3195,3195,3195,0
20240514,131100,27666550,3195,3195,3195,3195,0
20240514,131000,27666550,3195,3195,3195,3195,0
20240514,130900,27666550,3195,3195,3195,3195,0
20240514,130800,27666550,3195,3195,3195,3195,0
20240514,130700,27666550,3195,3195,3195,3195,0
20240514,130600,27666550,3195,3195,3195,3195,0
20240514,130500,27666550,3195,3195,3195,3195,0
20240514,130400,27666550,3195,3195,3195,3195,0
20240514,130300,27666550,3195,3195,3195,3195,0
20240514,130200,27666550,3195,3195,3195,3195,0
20240514,130100,27666550,3195,3195,3195,3195,0
20240514,130000,27666550,3195,3195,3195,3195,0
20240514,125900,27666550,3195,3195,3195,3195,0
20240514,125800,27666550,3195,3195,3195,3195,0
20240514,125700,27666550,3195,3195,3195,3195,0
20240514,125600,27666550,3195,3195,3195,3195,0
20240514,125500,27666550,3195,3195,3195,3195,0
20240514,125400,27666550,3195,3195,3195,3195,0
20240514,125300,27666550,3195,3195,3195,3195,0
20240514,125200,27666550,3195,3195,3195,3195,0
20240514,125100,27666550,3195,3195,3195,3195,0
20240514,125000,27666550,3195,3195,3195,3195,0
20240514,124900,27666550,3195,3195,3195,3195,0
20240514,124800,27666550,3195,3195,3195,3195,0
20240514,124700,27666550,3195,3195,3195,3195,0
20240514,124600,27666550,3195,3195,3195,3195,0
20240514,124500,27666550,3195,3195,3195,3195,0
20240514,124400,27666550,3195,3195,3195,3195,0
20240514,124300,27666550,3195,3195,3195,3195,0
20240514,124200,27666550,3195,3195,3195,3195,0
20240514,124100,27666550,3195,3195,3195,3195,0
20240514,124000,27666550,3195,3195,3195,3195,0
20240514,123900,27666550,3195,3195,3195,3195,0
20240514,123800,27666550,3195,3195,3195,3195,0
20240514,123700,27666550,3195,3195,3195,3195,0
20240514,123600,27666550,3195,3195,3195,3195,0
20240514,123500,27666550,3195,3195,3195,3195,0
20240514,123400,27666550,3195,3195,3195,3195,0
20240514,123300,27666550,3195,3195,3195,3195,0
20240514,123200,27666550,3195,3195,3195,3195,0
20240514,123100,27666550,3195,3195,3195,3195,0
20240514,123000,27666550,3195,3195,3195,3195,0
20240514,122900,27666550,3195,3195,3195,3195,0
20240514,122800,27666550,3195,3195,3195,3195,0
20240514,122700,27666550,3195,3195,3195,3195,0
20240514,122600,27666550,3195,3195,3195,3195,0
20240514,122500,27666550,3195,3195,3195,3195,0
20240514,122400,27666550,3195,3195,3195,3195,0
20240514,122300,27666550,3195,3195,3195,3195,0
20240514,122200,27666550,3195,3195,3195,3195,0
20240514,122100,27666550,3195,3195,3195,3195,0
20240514,122000,27666550,3195,3195,3195,3195,0
20240514,121900,27666550,3195,3195,3195,3195,0
20240514,121800,27666550,3195,3195,3195,3195,0
20240514,121700,27666550,3195,3195,3195,3195,0
20240514,121600,27666550,3195,3195,3195,3195,0
20240514,121500,27666550,3195,3195,3195,3195,0
20240514,121400,27666550,3195,3195,3195,3195,0
20240514,121300,27666550,3195,3195,3195,3195,0
20240514,121200,27666550,3195,3195,3195,3195,0
20240514,121100,27666550,3195,3195,3195,3195,0
20240514,121000,27666550,3195,3195,3195,3195,0
20240514,120900,27666550,3195,3195,3195,3195,0
20240514,120800,27666550,3195,3195,3195,3195,0
20240514,120700,27666550,3195,3195,3195,3195,0
20240514,120600,27666550,3195,3195,3195,3195,0
20240514,120500,27666550,3195,3195,3195,3195,0
20240514,120400,27666550,3195,3195,3195,3195,0
20240514,120300,27666550,3195,3195,3195,3195,0
20240514,120200,27666550,3195,3195,3195,3195,0
20240514,120100,27666550,3195,3195,3195,3195,0
20240514,120000,27666550,3195,3195,3195,3195,0
20240514,115900,27666550,3195,3195,3195,3195,0
20240514,115800,27666550,3195,3195,3195,3195,0
20240514,115700,27666550,3195,3195,3195,3195,0
20240514,115600,27666550,3195,3195,3195,3195,0
20240514,115500,27666550,3195,3195,3195,3195,0
20240514,115400,27666550,3195,3195,3195,3195,0
20240514,115300,27666550,3195,3195,3195,3195,0
20240514,115200,27666550,3195,3195,3195,3195,0
20240514,115100,27666550,3195,3195,3195,3195,0
20240514,115000,27666550,3195,3195,3195,3195,0
20240514,114900,27666550,3195,3195,3195,3195,0
20240514,114800,27666550,3195,3195,3195,3195,0
20240514,114700,27666550,3195,3195,3195,3195,0
20240514,114600,27666550,3195,3195,3195,3195,0
20240514,114500,27666550,3195,3195,3195,3195,0
20240514,114400,27666550,3195,3195,3195,3195,0
20240514,114300,27666550,3195,3195,3195,3195,0
20240514,114200,27666550,3195,3195,3195,3195,0
20240514,114100,27666550,3195,3195,3195,3195,0
20240514,114000,27666550,3195,3195,3195,3195,0
20240514,113900,27666550,3195,3195,3195,3195,0
20240514,113800,27666550,3195,3195,3195,3195,0
20240514,113700,27666550,3195,3195,3195,3195,0
20240514,113600,27666550,3195,3195,3195,3195,0
20240514,113500,27666550,3195,3195,3195,3195,0
20240514,113400,27666550,3195,3195,3195,3195,0
20240514,113300,27666550,3195,3195,3195,3195,0
20240514,113200,27666550,3195,3195,3195,3195,0
20240514,113100,27666550,3195,3195,3195,3195,0
20240514,113000,27666550,3195,3195,3195,3195,0
20240514,112900,27666550,3195,3195,3195,3195,0
20240514,112800,27666550,3195,3195,3195,3195,0
20240514,112700,27666550,3195,3195,3195,3195,0
20240514,112600,27666550,3195,3195,3195,3195,0
20240514,112500,27666550,3195,3195,3195,3195,0
20240514,112400,27666550,3195,3195,3195,3195,0
20240514,112300,27666550,3195,3195,3195,3195,0
20240514,112200,27666550,3195,3195,3195,3195,0
20240514,112100,27666550,3195,3195,3195,3195,0
20240514,112000,27666550,3195,3195,3195,3195,0
20240514,111900,27666550,3195,3195,3195,3195,0
20240514,111800,27666550,3195,3195,3195,3195,0
20240514,111700,27666550,3195,3195,3195,3195,0
20240514,111600,27666550,3195,3195,3195,3195,0
20240514,111500,27666550,3195,3195,3195,3195,0
20240514,111400,27666550,3195,3195,3195,3195,0
20240514,111300,27666550,3195,3195,3195,3195,0
20240514,111200,27666550,3195,3195,3195,3195,0
20240514,111100,27666550,3195,3195,3195,3195,0
20240514,111000,27666550,3195,3195,3195,3195,0
20240514,110900,27666550,3195,3195,3195,3195,0
20240514,110800,27666550,3195,3195,3195,3195,0
20240514,110700,27666550,3195,3195,3195,3195,0
20240514,110600,27666550,3195,3195,3195,3195,0
20240514,110500,27666550,3195,3195,3195,3195,0
20240514,110400,27666550,3195,3195,3195,3195,0
20240514,110300,27666550,3195,3195,3195,3195,0
20240514,110200,27666550,3195,3195,3195,3195,0
20240514,110100,27666550,3195,3195,3195,3195,0
20240514,110000,27666550,3195,3195,3195,3195,0
20240514,105900,27666550,3195,3195,3195,3195,0
20240514,105800,27666550,3195,3195,3195,3195,0
20240514,105700,27666550,3195,3195,3195,3195,0
20240514,105600,27666550,3195,3195,3195,3195,0
20240514,105500,27666550,3195,3195,3195,3195,0
20240514,105400,27666550,3195,3195,3195,3195,0
20240514,105300,27666550,3195,3195,3195,3195,0
20240514,105200,27666550,3195,3195,3195,3195,0
20240514,105100,27666550,3195,3195,3195,3195,0
20240514,105000,27666550,3195,3195,3195,3195,0
20240514,104900,27666550,3195,3195,3195,3195,0
20240514,104800,27666550,3195,3195,3195,3195,0
20240514,104700,27666550,3195,3195,3195,3195,0
20240514,104600,27666550,3195,3195,3195,3195,0
20240514,104500,27666550,3195,3195,3195,3195,0
20240514,104400,27666550,3195,3195,3195,3195,0
20240514,104300,27666550,3195,3195,3195,3195,0
20240514,104200,27666550,3195,3195,3195,3195,0
20240514,104100,27666550,3195,3195,3195,3195,0
20240514,104000,27666550,3195,3195,3195,3195,0
20240514,103900,27666550,3195,3195,3195,3195,0
20240514,103800,27666550,3195,3195,3195,3195,0
20240514,103700,27666550,3195,3195,3195,3195,0
20240514,103600,27666550,3195,3195,3195,3195,0
20240514,103500,27666550,3195,3195,3195,3195,0
20240514,103400,27666550,3195,3195,3195,3195,0
20240514,103300,27666550,3195,3195,3195,3195,0
20240514,103200,27666550,3195,3195,3195,3195,0
20240514,103100,27666550,3195,3195,3195,3195,0
20240514,103000,27666550,3195,3195,3195,3195,0
20240514,102900,27666550,3195,3195,3195,3195,0
20240514,102800,27666550,3195,3195,3195,3195,0
20240514,102700,27666550,3195,3195,3195,3195,0
20240514,102600,27666550,3195,3195,3195,3195,0
20240514,102500,27666550,3195,3195,3195,3195,0
20240514,102400,27666550,3195,3195,3195,3195,0
20240514,102300,27666550,3195,3195,3195,3195,1
20240514,102200,27663355,3195,3195,3195,3195,0
20240514,102100,27663355,3195,3195,3195,3195,0
20240514,102000,27663355,3195,3195,3195,3195,0
20240514,101900,27663355,3195,3195,3195,3195,0
20240514,101800,27663355,3195,3195,3195,3195,1999
20240514,101700,21276550,3300,3300,3300,3300,0
20240514,101600,21276550,3300,3300,3300,3300,0
20240514,101500,21276550,3300,3300,3300,3300,0
20240514,101400,21276550,3300,3300,3300,3300,0
20240514,101300,21276550,3300,3220,3300,3220,4547
20240514,101200,6369410,3195,3195,3195,3195,0
20240514,101100,6369410,3195,3195,3195,3195,0
20240514,101000,6369410,3195,3195,3195,3195,1000
20240514,100900,3174410,3195,3100,3195,3100,1000
20240514,100800,6390,3195,3195,3195,3195,0
20240514,100700,6390,3195,3195,3195,3195,0
20240514,100600,6390,3195,3195,3195,3195,0
20240514,100500,6390,3195,3195,3195,3195,0
20240514,100400,6390,3195,3195,3195,3195,0
20240514,100300,6390,3195,3195,3195,3195,0
20240514,100200,6390,3195,3195,3195,3195,0
20240514,100100,6390,3195,3195,3195,3195,0
20240514,100000,6390,3195,3195,3195,3195,0
20240514,095900,6390,3195,3195,3195,3195,0
20240514,095800,6390,3195,3195,3195,3195,0
20240514,095700,6390,3195,3195,3195,3195,0
20240514,095600,6390,3195,3195,3195,3195,0
20240514,095500,6390,3195,3195,3195,3195,0
20240514,095400,6390,3195,3195,3195,3195,0
20240514,095300,6390,3195,3195,3195,3195,0
20240514,095200,6390,3195,3195,3195,3195,0
20240514,095100,6390,3195,3195,3195,3195,0
20240514,095000,6390,3195,3195,3195,3195,0
20240514,094900,6390,3195,3195,3195,3195,0
20240514,094800,6390,3195,3195,3195,3195,0
20240514,094700,6390,3195,3195,3195,3195,0
20240514,094600,6390,3195,3195,3195,3195,0
20240514,094500,6390,3195,3195,3195,3195,0
20240514,094400,6390,3195,3195,3195,3195,0
20240514,094300,6390,3195,3195,3195,3195,0
20240514,094200,6390,3195,3195,3195,3195,0
20240514,094100,6390,3195,3195,3195,3195,0
20240514,094000,6390,3195,3195,3195,3195,0
20240514,093900,6390,3195,3195,3195,3195,0
20240514,093800,6390,3195,3195,3195,3195,0
20240514,093700,6390,3195,3195,3195,3195,0
20240514,093600,6390,3195,3195,3195,3195,0
20240514,093500,6390,3195,3195,3195,3195,0
20240514,093400,6390,3195,3195,3195,3195,0
20240514,093300,6390,3195,3195,3195,3195,0
20240514,093200,6390,3195,3195,3195,3195,0
20240514,093100,6390,3195,3195,3195,3195,0
20240514,093000,6390,3195,3195,3195,3195,0
20240514,092900,6390,3195,3195,3195,3195,0
20240514,092800,6390,3195,3195,3195,3195,0
20240514,092700,6390,3195,3195,3195,3195,0
20240514,092600,6390,3195,3195,3195,3195,0
20240514,092500,6390,3195,3195,3195,3195,0
20240514,092400,6390,3195,3195,3195,3195,0
20240514,092300,6390,3195,3195,3195,3195,0
20240514,092200,6390,3195,3195,3195,3195,0
20240514,092100,6390,3195,3195,3195,3195,0
20240514,092000,6390,3195,3195,3195,3195,0
20240514,091900,6390,3195,3195,3195,3195,0
20240514,091800,6390,3195,3195,3195,3195,0
20240514,091700,6390,3195,3195,3195,3195,0
20240514,091600,6390,3195,3195,3195,3195,0
20240514,091500,6390,3195,3195,3195,3195,0
20240514,091400,6390,3195,3195,3195,3195,0
20240514,091300,6390,3195,3195,3195,3195,0
20240514,091200,6390,3195,3195,3195,3195,0
20240514,091100,6390,3195,3195,3195,3195,0
20240514,091000,6390,3195,3195,3195,3195,0
20240514,090900,6390,3195,3195,3195,3195,0
20240514,090800,6390,3195,3195,3195,3195,0
20240514,090700,6390,3195,3195,3195,3195,0
20240514,090600,6390,3195,3195,3195,3195,0
20240514,090500,6390,3195,3195,3195,3195,0
20240514,090400,6390,3195,3195,3195,3195,1
20240514,090300,3195,3195,3195,3195,3195,1
20240514,090200,0,3225,3225,3225,3225,0
20240514,090100,0,3225,3225,3225,3225,0
20240514,090000,0,3225,3225,3225,3225,0