KissMeData/232530/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204200,5863745,4510,4510,4510,4510,1
20240514,204100,5863745,4510,4510,4510,4510,0
20240514,204000,5863745,4510,4510,4510,4510,0
20240514,203900,5863745,4510,4510,4510,4510,0
20240514,203800,5863745,4510,4510,4510,4510,0
20240514,203700,5863745,4510,4510,4510,4510,0
20240514,203600,5863745,4510,4510,4510,4510,0
20240514,203500,5863745,4510,4510,4510,4510,0
20240514,203400,5863745,4510,4510,4510,4510,0
20240514,203300,5863745,4510,4510,4510,4510,0
20240514,203200,5863745,4510,4510,4510,4510,0
20240514,203100,5863745,4510,4510,4510,4510,0
20240514,203000,5863745,4510,4510,4510,4510,0
20240514,202900,5863745,4510,4510,4510,4510,0
20240514,202800,5863745,4510,4510,4510,4510,0
20240514,202700,5863745,4510,4510,4510,4510,0
20240514,202600,5863745,4510,4510,4510,4510,0
20240514,202500,5863745,4510,4510,4510,4510,0
20240514,202400,5863745,4510,4510,4510,4510,0
20240514,202300,5863745,4510,4510,4510,4510,0
20240514,202200,5863745,4510,4510,4510,4510,0
20240514,202100,5863745,4510,4510,4510,4510,0
20240514,202000,5863745,4510,4510,4510,4510,0
20240514,201900,5863745,4510,4510,4510,4510,0
20240514,201800,5863745,4510,4510,4510,4510,0
20240514,201700,5863745,4510,4510,4510,4510,0
20240514,201600,5863745,4510,4510,4510,4510,0
20240514,201500,5863745,4510,4510,4510,4510,0
20240514,201400,5863745,4510,4510,4510,4510,0
20240514,201300,5863745,4510,4510,4510,4510,0
20240514,201200,5863745,4510,4510,4510,4510,1
20240514,201100,5863745,4510,4510,4510,4510,0
20240514,201000,5863745,4510,4510,4510,4510,0
20240514,200900,5863745,4510,4510,4510,4510,0
20240514,200800,5863745,4510,4510,4510,4510,0
20240514,200700,5863745,4510,4510,4510,4510,0
20240514,200600,5863745,4510,4510,4510,4510,0
20240514,200500,5863745,4510,4510,4510,4510,0
20240514,200400,5863745,4510,4510,4510,4510,0
20240514,200300,5863745,4510,4510,4510,4510,0
20240514,200200,5863745,4510,4510,4510,4510,0
20240514,200100,5863745,4510,4510,4510,4510,0
20240514,200000,5863745,4510,4510,4510,4510,0
20240514,195900,5863745,4510,4510,4510,4510,0
20240514,195800,5863745,4510,4510,4510,4510,0
20240514,195700,5863745,4510,4510,4510,4510,0
20240514,195600,5863745,4510,4510,4510,4510,0
20240514,195500,5863745,4510,4510,4510,4510,0
20240514,195400,5863745,4510,4510,4510,4510,0
20240514,195300,5863745,4510,4510,4510,4510,0
20240514,195200,5863745,4510,4510,4510,4510,0
20240514,195100,5863745,4510,4510,4510,4510,0
20240514,195000,5863745,4510,4510,4510,4510,0
20240514,194900,5863745,4510,4510,4510,4510,0
20240514,194800,5863745,4510,4510,4510,4510,0
20240514,194700,5863745,4510,4510,4510,4510,0
20240514,194600,5863745,4510,4510,4510,4510,0
20240514,194500,5863745,4510,4510,4510,4510,0
20240514,194400,5863745,4510,4510,4510,4510,0
20240514,194300,5863745,4510,4510,4510,4510,0
20240514,194200,5863745,4510,4510,4510,4510,1
20240514,194100,5863745,4510,4510,4510,4510,0
20240514,194000,5863745,4510,4510,4510,4510,0
20240514,193900,5863745,4510,4510,4510,4510,0
20240514,193800,5863745,4510,4510,4510,4510,0
20240514,193700,5863745,4510,4510,4510,4510,0
20240514,193600,5863745,4510,4510,4510,4510,0
20240514,193500,5863745,4510,4510,4510,4510,0
20240514,193400,5863745,4510,4510,4510,4510,0
20240514,193300,5863745,4510,4510,4510,4510,0
20240514,193200,5863745,4510,4510,4510,4510,0
20240514,193100,5863745,4510,4510,4510,4510,0
20240514,193000,5863745,4510,4510,4510,4510,0
20240514,192900,5863745,4510,4510,4510,4510,0
20240514,192800,5863745,4510,4510,4510,4510,0
20240514,192700,5863745,4510,4510,4510,4510,0
20240514,192600,5863745,4510,4510,4510,4510,0
20240514,192500,5863745,4510,4510,4510,4510,0
20240514,192400,5863745,4510,4510,4510,4510,0
20240514,192300,5863745,4510,4510,4510,4510,0
20240514,192200,5863745,4510,4510,4510,4510,0
20240514,192100,5863745,4510,4510,4510,4510,0
20240514,192000,5863745,4510,4510,4510,4510,0
20240514,191900,5863745,4510,4510,4510,4510,0
20240514,191800,5863745,4510,4510,4510,4510,0
20240514,191700,5863745,4510,4510,4510,4510,0
20240514,191600,5863745,4510,4510,4510,4510,0
20240514,191500,5863745,4510,4510,4510,4510,0
20240514,191400,5863745,4510,4510,4510,4510,0
20240514,191300,5863745,4510,4510,4510,4510,0
20240514,191200,5863745,4510,4510,4510,4510,1
20240514,191100,5863745,4510,4510,4510,4510,0
20240514,191000,5863745,4510,4510,4510,4510,0
20240514,190900,5863745,4510,4510,4510,4510,0
20240514,190800,5863745,4510,4510,4510,4510,0
20240514,190700,5863745,4510,4510,4510,4510,0
20240514,190600,5863745,4510,4510,4510,4510,0
20240514,190500,5863745,4510,4510,4510,4510,0
20240514,190400,5863745,4510,4510,4510,4510,0
20240514,190300,5863745,4510,4510,4510,4510,0
20240514,190200,5863745,4510,4510,4510,4510,0
20240514,190100,5863745,4510,4510,4510,4510,0
20240514,190000,5863745,4510,4510,4510,4510,0
20240514,185900,5863745,4510,4510,4510,4510,0
20240514,185800,5863745,4510,4510,4510,4510,0
20240514,185700,5863745,4510,4510,4510,4510,0
20240514,185600,5863745,4510,4510,4510,4510,0
20240514,185500,5863745,4510,4510,4510,4510,0
20240514,185400,5863745,4510,4510,4510,4510,0
20240514,185300,5863745,4510,4510,4510,4510,0
20240514,185200,5863745,4510,4510,4510,4510,0
20240514,185100,5863745,4510,4510,4510,4510,0
20240514,185000,5863745,4510,4510,4510,4510,0
20240514,184900,5863745,4510,4510,4510,4510,0
20240514,184800,5863745,4510,4510,4510,4510,0
20240514,184700,5863745,4510,4510,4510,4510,0
20240514,184600,5863745,4510,4510,4510,4510,0
20240514,184500,5863745,4510,4510,4510,4510,0
20240514,184400,5863745,4510,4510,4510,4510,0
20240514,184300,5863745,4510,4510,4510,4510,0
20240514,184200,5863745,4510,4510,4510,4510,1
20240514,184100,5863745,4510,4510,4510,4510,0
20240514,184000,5863745,4510,4510,4510,4510,0
20240514,183900,5863745,4510,4510,4510,4510,0
20240514,183800,5863745,4510,4510,4510,4510,0
20240514,183700,5863745,4510,4510,4510,4510,0
20240514,183600,5863745,4510,4510,4510,4510,0
20240514,183500,5863745,4510,4510,4510,4510,0
20240514,183400,5863745,4510,4510,4510,4510,0
20240514,183300,5863745,4510,4510,4510,4510,0
20240514,183200,5863745,4510,4510,4510,4510,0
20240514,183100,5863745,4510,4510,4510,4510,0
20240514,183000,5863745,4510,4510,4510,4510,0
20240514,182900,5863745,4510,4510,4510,4510,0
20240514,182800,5863745,4510,4510,4510,4510,0
20240514,182700,5863745,4510,4510,4510,4510,0
20240514,182600,5863745,4510,4510,4510,4510,0
20240514,182500,5863745,4510,4510,4510,4510,0
20240514,182400,5863745,4510,4510,4510,4510,0
20240514,182300,5863745,4510,4510,4510,4510,0
20240514,182200,5863745,4510,4510,4510,4510,0
20240514,182100,5863745,4510,4510,4510,4510,0
20240514,182000,5863745,4510,4510,4510,4510,0
20240514,181900,5863745,4510,4510,4510,4510,0
20240514,181800,5863745,4510,4510,4510,4510,0
20240514,181700,5863745,4510,4510,4510,4510,0
20240514,181600,5863745,4510,4510,4510,4510,0
20240514,181500,5863745,4510,4510,4510,4510,0
20240514,181400,5863745,4510,4510,4510,4510,0
20240514,181300,5863745,4510,4510,4510,4510,0
20240514,181200,5863745,4510,4510,4510,4510,1
20240514,181100,5863745,4510,4510,4510,4510,0
20240514,181000,5863745,4510,4510,4510,4510,0
20240514,180900,5863745,4510,4510,4510,4510,0
20240514,180800,5863745,4510,4510,4510,4510,0
20240514,180700,5863745,4510,4510,4510,4510,0
20240514,180600,5863745,4510,4510,4510,4510,0
20240514,180500,5863745,4510,4510,4510,4510,0
20240514,180400,5863745,4510,4510,4510,4510,0
20240514,180300,5863745,4510,4510,4510,4510,0
20240514,180200,5863745,4510,4510,4510,4510,0
20240514,180100,5863745,4510,4510,4510,4510,0
20240514,180000,5863745,4510,4510,4510,4510,0
20240514,175900,5863745,4510,4510,4510,4510,0
20240514,175800,5863745,4510,4510,4510,4510,0
20240514,175700,5863745,4510,4510,4510,4510,0
20240514,175600,5863745,4510,4510,4510,4510,0
20240514,175500,5863745,4510,4510,4510,4510,0
20240514,175400,5863745,4510,4510,4510,4510,0
20240514,175300,5863745,4510,4510,4510,4510,0
20240514,175200,5863745,4510,4510,4510,4510,0
20240514,175100,5863745,4510,4510,4510,4510,0
20240514,175000,5863745,4510,4510,4510,4510,0
20240514,174900,5863745,4510,4510,4510,4510,0
20240514,174800,5863745,4510,4510,4510,4510,0
20240514,174700,5863745,4510,4510,4510,4510,0
20240514,174600,5863745,4510,4510,4510,4510,0
20240514,174500,5863745,4510,4510,4510,4510,0
20240514,174400,5863745,4510,4510,4510,4510,0
20240514,174300,5863745,4510,4510,4510,4510,0
20240514,174200,5863745,4510,4510,4510,4510,1
20240514,174100,5863745,4510,4510,4510,4510,0
20240514,174000,5863745,4510,4510,4510,4510,0
20240514,173900,5863745,4510,4510,4510,4510,0
20240514,173800,5863745,4510,4510,4510,4510,0
20240514,173700,5863745,4510,4510,4510,4510,0
20240514,173600,5863745,4510,4510,4510,4510,0
20240514,173500,5863745,4510,4510,4510,4510,0
20240514,173400,5863745,4510,4510,4510,4510,0
20240514,173300,5863745,4510,4510,4510,4510,0
20240514,173200,5863745,4510,4510,4510,4510,0
20240514,173100,5863745,4510,4510,4510,4510,0
20240514,173000,5863745,4510,4510,4510,4510,0
20240514,172900,5863745,4510,4510,4510,4510,0
20240514,172800,5863745,4510,4510,4510,4510,0
20240514,172700,5863745,4510,4510,4510,4510,0
20240514,172600,5863745,4510,4510,4510,4510,0
20240514,172500,5863745,4510,4510,4510,4510,0
20240514,172400,5863745,4510,4510,4510,4510,0
20240514,172300,5863745,4510,4510,4510,4510,0
20240514,172200,5863745,4510,4510,4510,4510,0
20240514,172100,5863745,4510,4510,4510,4510,0
20240514,172000,5863745,4510,4510,4510,4510,0
20240514,171900,5863745,4510,4510,4510,4510,0
20240514,171800,5863745,4510,4510,4510,4510,0
20240514,171700,5863745,4510,4510,4510,4510,0
20240514,171600,5863745,4510,4510,4510,4510,0
20240514,171500,5863745,4510,4510,4510,4510,0
20240514,171400,5863745,4510,4510,4510,4510,0
20240514,171300,5863745,4510,4510,4510,4510,0
20240514,171200,5863745,4510,4510,4510,4510,1
20240514,171100,5863745,4510,4510,4510,4510,0
20240514,171000,5863745,4510,4510,4510,4510,0
20240514,170900,5863745,4510,4510,4510,4510,0
20240514,170800,5863745,4510,4510,4510,4510,0
20240514,170700,5863745,4510,4510,4510,4510,0
20240514,170600,5863745,4510,4510,4510,4510,0
20240514,170500,5863745,4510,4510,4510,4510,0
20240514,170400,5863745,4510,4510,4510,4510,0
20240514,170300,5863745,4510,4510,4510,4510,0
20240514,170200,5863745,4510,4510,4510,4510,0
20240514,170100,5863745,4510,4510,4510,4510,0
20240514,170000,5863745,4510,4510,4510,4510,0
20240514,165900,5863745,4510,4510,4510,4510,0
20240514,165800,5863745,4510,4510,4510,4510,0
20240514,165700,5863745,4510,4510,4510,4510,0
20240514,165600,5863745,4510,4510,4510,4510,0
20240514,165500,5863745,4510,4510,4510,4510,0
20240514,165400,5863745,4510,4510,4510,4510,0
20240514,165300,5863745,4510,4510,4510,4510,0
20240514,165200,5863745,4510,4510,4510,4510,0
20240514,165100,5863745,4510,4510,4510,4510,0
20240514,165000,5863745,4510,4510,4510,4510,0
20240514,164900,5863745,4510,4510,4510,4510,0
20240514,164800,5863745,4510,4510,4510,4510,0
20240514,164700,5863745,4510,4510,4510,4510,0
20240514,164600,5863745,4510,4510,4510,4510,0
20240514,164500,5863745,4510,4510,4510,4510,0
20240514,164400,5863745,4510,4510,4510,4510,0
20240514,164300,5863745,4510,4510,4510,4510,0
20240514,164200,5863745,4510,4510,4510,4510,1
20240514,164100,5863745,4510,4510,4510,4510,0
20240514,164000,5863745,4510,4510,4510,4510,0
20240514,163900,5863745,4510,4510,4510,4510,0
20240514,163800,5863745,4510,4510,4510,4510,0
20240514,163700,5863745,4510,4510,4510,4510,0
20240514,163600,5863745,4510,4510,4510,4510,0
20240514,163500,5863745,4510,4510,4510,4510,0
20240514,163400,5863745,4510,4510,4510,4510,0
20240514,163300,5863745,4510,4510,4510,4510,0
20240514,163200,5863745,4510,4510,4510,4510,0
20240514,163100,5863745,4510,4510,4510,4510,0
20240514,163000,5863745,4510,4510,4510,4510,0
20240514,162900,5863745,4510,4510,4510,4510,0
20240514,162800,5863745,4510,4510,4510,4510,0
20240514,162700,5863745,4510,4510,4510,4510,0
20240514,162600,5863745,4510,4510,4510,4510,0
20240514,162500,5863745,4510,4510,4510,4510,0
20240514,162400,5863745,4510,4510,4510,4510,0
20240514,162300,5863745,4510,4510,4510,4510,0
20240514,162200,5863745,4510,4510,4510,4510,0
20240514,162100,5863745,4510,4510,4510,4510,0
20240514,162000,5863745,4510,4510,4510,4510,0
20240514,161900,5863745,4510,4510,4510,4510,0
20240514,161800,5863745,4510,4510,4510,4510,0
20240514,161700,5863745,4510,4510,4510,4510,0
20240514,161600,5863745,4510,4510,4510,4510,0
20240514,161500,5863745,4510,4510,4510,4510,0
20240514,161400,5863745,4510,4510,4510,4510,0
20240514,161300,5863745,4510,4510,4510,4510,0
20240514,161200,5863745,4510,4510,4510,4510,1
20240514,161100,5863745,4510,4510,4510,4510,0
20240514,161000,5863745,4510,4510,4510,4510,0
20240514,160900,5863745,4510,4510,4510,4510,0
20240514,160800,5863745,4510,4510,4510,4510,0
20240514,160700,5863745,4510,4510,4510,4510,0
20240514,160600,5863745,4510,4510,4510,4510,0
20240514,160500,5863745,4510,4510,4510,4510,0
20240514,160400,5863745,4510,4510,4510,4510,0
20240514,160300,5863745,4510,4510,4510,4510,0
20240514,160200,5863745,4510,4510,4510,4510,0
20240514,160100,5863745,4510,4510,4510,4510,0
20240514,160000,5863745,4510,4510,4510,4510,0
20240514,155900,5863745,4510,4510,4510,4510,0
20240514,155800,5863745,4510,4510,4510,4510,0
20240514,155700,5863745,4510,4510,4510,4510,0
20240514,155600,5863745,4510,4510,4510,4510,0
20240514,155500,5863745,4510,4510,4510,4510,0
20240514,155400,5863745,4510,4510,4510,4510,0
20240514,155300,5863745,4510,4510,4510,4510,0
20240514,155200,5863745,4510,4510,4510,4510,0
20240514,155100,5863745,4510,4510,4510,4510,0
20240514,155000,5863745,4510,4510,4510,4510,0
20240514,154900,5863745,4510,4510,4510,4510,0
20240514,154800,5863745,4510,4510,4510,4510,0
20240514,154700,5863745,4510,4510,4510,4510,0
20240514,154600,5863745,4510,4510,4510,4510,0
20240514,154500,5863745,4510,4510,4510,4510,0
20240514,154400,5863745,4510,4510,4510,4510,0
20240514,154300,5863745,4510,4510,4510,4510,0
20240514,154200,5863745,4510,4510,4510,4510,1
20240514,154100,5863745,4510,4510,4510,4510,0
20240514,154000,5863745,4510,4510,4510,4510,0
20240514,153900,5863745,4510,4510,4510,4510,0
20240514,153800,5863745,4510,4510,4510,4510,0
20240514,153700,5863745,4510,4510,4510,4510,0
20240514,153600,5863745,4510,4510,4510,4510,0
20240514,153500,5863745,4510,4510,4510,4510,0
20240514,153400,5863745,4510,4510,4510,4510,0
20240514,153300,5863745,4510,4510,4510,4510,0
20240514,153200,5863745,4510,4510,4510,4510,0
20240514,153100,5863745,4510,4510,4510,4510,0
20240514,153000,5863745,4510,4510,4510,4510,0
20240514,152900,5863745,4510,4510,4510,4510,0
20240514,152800,5863745,4510,4510,4510,4510,0
20240514,152700,5863745,4510,4510,4510,4510,0
20240514,152600,5863745,4510,4510,4510,4510,0
20240514,152500,5863745,4510,4510,4510,4510,0
20240514,152400,5863745,4510,4510,4510,4510,0
20240514,152300,5863745,4510,4510,4510,4510,0
20240514,152200,5863745,4510,4510,4510,4510,0
20240514,152100,5863745,4510,4510,4510,4510,0
20240514,152000,5863745,4510,4510,4510,4510,0
20240514,151900,5863745,4510,4510,4510,4510,0
20240514,151800,5863745,4510,4510,4510,4510,0
20240514,151700,5863745,4510,4510,4510,4510,0
20240514,151600,5863745,4510,4510,4510,4510,0
20240514,151500,5863745,4510,4510,4510,4510,0
20240514,151400,5863745,4510,4510,4510,4510,0
20240514,151300,5863745,4510,4510,4510,4510,0
20240514,151200,5863745,4510,4510,4510,4510,0
20240514,151100,5863745,4510,4510,4510,4510,0
20240514,151000,5863745,4510,4510,4510,4510,0
20240514,150900,5863745,4510,4510,4510,4510,0
20240514,150800,5863745,4510,4510,4510,4510,0
20240514,150700,5863745,4510,4510,4510,4510,0
20240514,150600,5863745,4510,4510,4510,4510,0
20240514,150500,5863745,4510,4510,4510,4510,0
20240514,150400,5863745,4510,4510,4510,4510,0
20240514,150300,5863745,4510,4510,4510,4510,0
20240514,150200,5863745,4510,4510,4510,4510,0
20240514,150100,5863745,4510,4510,4510,4510,0
20240514,150000,5863745,4510,4510,4510,4510,0
20240514,145900,5863745,4510,4510,4510,4510,0
20240514,145800,5863745,4510,4510,4510,4510,0
20240514,145700,5863745,4510,4510,4510,4510,0
20240514,145600,5863745,4510,4510,4510,4510,0
20240514,145500,5863745,4510,4510,4510,4510,0
20240514,145400,5863745,4510,4510,4510,4510,0
20240514,145300,5863745,4510,4510,4510,4510,0
20240514,145200,5863745,4510,4510,4510,4510,0
20240514,145100,5863745,4510,4510,4510,4510,0
20240514,145000,5863745,4510,4510,4510,4510,0
20240514,144900,5863745,4510,4510,4510,4510,0
20240514,144800,5863745,4510,4510,4510,4510,0
20240514,144700,5863745,4510,4510,4510,4510,0
20240514,144600,5863745,4510,4510,4510,4510,0
20240514,144500,5863745,4510,4510,4510,4510,0
20240514,144400,5863745,4510,4510,4510,4510,0
20240514,144300,5863745,4510,4510,4510,4510,0
20240514,144200,5863745,4510,4510,4510,4510,0
20240514,144100,5863745,4510,4510,4510,4510,0
20240514,144000,5863745,4510,4510,4510,4510,0
20240514,143900,5863745,4510,4510,4510,4510,1
20240514,143800,5859235,4495,4495,4495,4495,0
20240514,143700,5859235,4495,4495,4495,4495,0
20240514,143600,5859235,4495,4495,4495,4495,0
20240514,143500,5859235,4495,4495,4495,4495,0
20240514,143400,5859235,4495,4495,4495,4495,0
20240514,143300,5859235,4495,4495,4495,4495,0
20240514,143200,5859235,4495,4495,4495,4495,0
20240514,143100,5859235,4495,4495,4495,4495,0
20240514,143000,5859235,4495,4495,4495,4495,0
20240514,142900,5859235,4495,4495,4495,4495,0
20240514,142800,5859235,4495,4495,4495,4495,0
20240514,142700,5859235,4495,4495,4495,4495,0
20240514,142600,5859235,4495,4495,4495,4495,0
20240514,142500,5859235,4495,4495,4495,4495,0
20240514,142400,5859235,4495,4495,4495,4495,0
20240514,142300,5859235,4495,4495,4495,4495,0
20240514,142200,5859235,4495,4495,4495,4495,0
20240514,142100,5859235,4495,4495,4495,4495,0
20240514,142000,5859235,4495,4495,4495,4495,0
20240514,141900,5859235,4495,4495,4495,4495,0
20240514,141800,5859235,4495,4495,4495,4495,0
20240514,141700,5859235,4495,4495,4495,4495,0
20240514,141600,5859235,4495,4495,4495,4495,0
20240514,141500,5859235,4495,4495,4495,4495,0
20240514,141400,5859235,4495,4495,4495,4495,0
20240514,141300,5859235,4495,4495,4495,4495,0
20240514,141200,5859235,4495,4495,4495,4495,0
20240514,141100,5859235,4495,4495,4495,4495,0
20240514,141000,5859235,4495,4495,4495,4495,0
20240514,140900,5859235,4495,4495,4495,4495,0
20240514,140800,5859235,4495,4495,4495,4495,0
20240514,140700,5859235,4495,4495,4495,4495,0
20240514,140600,5859235,4495,4495,4495,4495,0
20240514,140500,5859235,4495,4495,4495,4495,0
20240514,140400,5859235,4495,4495,4495,4495,0
20240514,140300,5859235,4495,4495,4495,4495,0
20240514,140200,5859235,4495,4495,4495,4495,0
20240514,140100,5859235,4495,4495,4495,4495,0
20240514,140000,5859235,4495,4495,4495,4495,0
20240514,135900,5859235,4495,4495,4495,4495,0
20240514,135800,5859235,4495,4495,4495,4495,0
20240514,135700,5859235,4495,4495,4495,4495,0
20240514,135600,5859235,4495,4495,4495,4495,0
20240514,135500,5859235,4495,4495,4495,4495,0
20240514,135400,5859235,4495,4495,4495,4495,0
20240514,135300,5859235,4495,4495,4495,4495,0
20240514,135200,5859235,4495,4495,4495,4495,0
20240514,135100,5859235,4495,4495,4495,4495,0
20240514,135000,5859235,4495,4495,4495,4495,0
20240514,134900,5859235,4495,4495,4495,4495,0
20240514,134800,5859235,4495,4495,4495,4495,0
20240514,134700,5859235,4495,4495,4495,4495,0
20240514,134600,5859235,4495,4495,4495,4495,0
20240514,134500,5859235,4495,4495,4495,4495,0
20240514,134400,5859235,4495,4495,4495,4495,0
20240514,134300,5859235,4495,4495,4495,4495,0
20240514,134200,5859235,4495,4495,4495,4495,0
20240514,134100,5859235,4495,4495,4495,4495,0
20240514,134000,5859235,4495,4495,4495,4495,0
20240514,133900,5859235,4495,4495,4495,4495,0
20240514,133800,5859235,4495,4495,4495,4495,0
20240514,133700,5859235,4495,4495,4495,4495,0
20240514,133600,5859235,4495,4495,4495,4495,150
20240514,133500,5184985,4510,4510,4510,4510,0
20240514,133400,5184985,4510,4510,4510,4510,0
20240514,133300,5184985,4510,4510,4510,4510,0
20240514,133200,5184985,4510,4495,4510,4495,12
20240514,133100,5130955,4495,4495,4495,4495,0
20240514,133000,5130955,4495,4495,4495,4495,0
20240514,132900,5130955,4495,4495,4495,4495,0
20240514,132800,5130955,4495,4495,4495,4495,0
20240514,132700,5130955,4495,4495,4495,4495,0
20240514,132600,5130955,4495,4495,4495,4495,0
20240514,132500,5130955,4495,4495,4495,4495,0
20240514,132400,5130955,4495,4495,4495,4495,0
20240514,132300,5130955,4495,4495,4495,4495,0
20240514,132200,5130955,4495,4495,4495,4495,0
20240514,132100,5130955,4495,4495,4495,4495,0
20240514,132000,5130955,4495,4495,4495,4495,0
20240514,131900,5130955,4495,4495,4495,4495,0
20240514,131800,5130955,4495,4495,4495,4495,0
20240514,131700,5130955,4495,4495,4495,4495,0
20240514,131600,5130955,4495,4495,4495,4495,0
20240514,131500,5130955,4495,4495,4495,4495,0
20240514,131400,5130955,4495,4495,4495,4495,0
20240514,131300,5130955,4495,4495,4495,4495,0
20240514,131200,5130955,4495,4495,4495,4495,0
20240514,131100,5130955,4495,4495,4495,4495,0
20240514,131000,5130955,4495,4495,4495,4495,0
20240514,130900,5130955,4495,4495,4495,4495,0
20240514,130800,5130955,4495,4495,4495,4495,0
20240514,130700,5130955,4495,4495,4495,4495,0
20240514,130600,5130955,4495,4495,4495,4495,0
20240514,130500,5130955,4495,4495,4495,4495,0
20240514,130400,5130955,4495,4495,4495,4495,0
20240514,130300,5130955,4495,4495,4495,4495,0
20240514,130200,5130955,4495,4495,4495,4495,0
20240514,130100,5130955,4495,4495,4495,4495,0
20240514,130000,5130955,4495,4495,4495,4495,0
20240514,125900,5130955,4495,4495,4495,4495,0
20240514,125800,5130955,4495,4495,4495,4495,0
20240514,125700,5130955,4495,4495,4495,4495,0
20240514,125600,5130955,4495,4495,4495,4495,0
20240514,125500,5130955,4495,4495,4495,4495,0
20240514,125400,5130955,4495,4495,4495,4495,0
20240514,125300,5130955,4495,4495,4495,4495,0
20240514,125200,5130955,4495,4495,4495,4495,0
20240514,125100,5130955,4495,4495,4495,4495,0
20240514,125000,5130955,4495,4495,4495,4495,0
20240514,124900,5130955,4495,4495,4495,4495,0
20240514,124800,5130955,4495,4495,4495,4495,0
20240514,124700,5130955,4495,4495,4495,4495,0
20240514,124600,5130955,4495,4495,4495,4495,0
20240514,124500,5130955,4495,4495,4495,4495,0
20240514,124400,5130955,4495,4495,4495,4495,0
20240514,124300,5130955,4495,4495,4495,4495,0
20240514,124200,5130955,4495,4495,4495,4495,0
20240514,124100,5130955,4495,4495,4495,4495,0
20240514,124000,5130955,4495,4495,4495,4495,0
20240514,123900,5130955,4495,4495,4495,4495,0
20240514,123800,5130955,4495,4495,4495,4495,0
20240514,123700,5130955,4495,4495,4495,4495,0
20240514,123600,5130955,4495,4495,4495,4495,0
20240514,123500,5130955,4495,4495,4495,4495,0
20240514,123400,5130955,4495,4495,4495,4495,0
20240514,123300,5130955,4495,4495,4495,4495,0
20240514,123200,5130955,4495,4495,4495,4495,0
20240514,123100,5130955,4495,4495,4495,4495,0
20240514,123000,5130955,4495,4495,4495,4495,0
20240514,122900,5130955,4495,4495,4495,4495,0
20240514,122800,5130955,4495,4495,4495,4495,0
20240514,122700,5130955,4495,4495,4495,4495,0
20240514,122600,5130955,4495,4495,4495,4495,0
20240514,122500,5130955,4495,4495,4495,4495,100
20240514,122400,4681455,4480,4480,4480,4480,0
20240514,122300,4681455,4480,4480,4480,4480,0
20240514,122200,4681455,4480,4480,4480,4480,0
20240514,122100,4681455,4480,4480,4480,4480,0
20240514,122000,4681455,4480,4480,4480,4480,0
20240514,121900,4681455,4480,4480,4480,4480,0
20240514,121800,4681455,4480,4480,4480,4480,0
20240514,121700,4681455,4480,4480,4480,4480,0
20240514,121600,4681455,4480,4480,4480,4480,0
20240514,121500,4681455,4480,4480,4480,4480,0
20240514,121400,4681455,4480,4480,4480,4480,0
20240514,121300,4681455,4480,4480,4480,4480,0
20240514,121200,4681455,4480,4480,4480,4480,0
20240514,121100,4681455,4480,4480,4480,4480,0
20240514,121000,4681455,4480,4480,4480,4480,0
20240514,120900,4681455,4480,4480,4480,4480,0
20240514,120800,4681455,4480,4480,4480,4480,0
20240514,120700,4681455,4480,4480,4480,4480,0
20240514,120600,4681455,4480,4480,4480,4480,0
20240514,120500,4681455,4480,4480,4480,4480,0
20240514,120400,4681455,4480,4480,4480,4480,0
20240514,120300,4681455,4480,4480,4480,4480,0
20240514,120200,4681455,4480,4480,4480,4480,0
20240514,120100,4681455,4480,4480,4480,4480,0
20240514,120000,4681455,4480,4480,4480,4480,0
20240514,115900,4681455,4480,4480,4480,4480,0
20240514,115800,4681455,4480,4480,4480,4480,0
20240514,115700,4681455,4480,4480,4480,4480,0
20240514,115600,4681455,4480,4480,4480,4480,0
20240514,115500,4681455,4480,4480,4480,4480,0
20240514,115400,4681455,4480,4480,4480,4480,0
20240514,115300,4681455,4480,4480,4480,4480,0
20240514,115200,4681455,4480,4480,4480,4480,0
20240514,115100,4681455,4480,4480,4480,4480,0
20240514,115000,4681455,4480,4480,4480,4480,0
20240514,114900,4681455,4480,4480,4480,4480,0
20240514,114800,4681455,4480,4480,4480,4480,0
20240514,114700,4681455,4480,4480,4480,4480,0
20240514,114600,4681455,4480,4480,4480,4480,0
20240514,114500,4681455,4480,4480,4480,4480,0
20240514,114400,4681455,4480,4480,4480,4480,0
20240514,114300,4681455,4480,4480,4480,4480,0
20240514,114200,4681455,4480,4480,4480,4480,0
20240514,114100,4681455,4480,4480,4480,4480,0
20240514,114000,4681455,4480,4480,4480,4480,0
20240514,113900,4681455,4480,4480,4480,4480,0
20240514,113800,4681455,4480,4480,4480,4480,0
20240514,113700,4681455,4480,4480,4480,4480,0
20240514,113600,4681455,4480,4480,4480,4480,0
20240514,113500,4681455,4480,4480,4480,4480,0
20240514,113400,4681455,4480,4480,4480,4480,0
20240514,113300,4681455,4480,4480,4480,4480,0
20240514,113200,4681455,4480,4480,4480,4480,0
20240514,113100,4681455,4480,4480,4480,4480,0
20240514,113000,4681455,4480,4480,4480,4480,0
20240514,112900,4681455,4480,4480,4480,4480,0
20240514,112800,4681455,4480,4480,4480,4480,0
20240514,112700,4681455,4480,4480,4480,4480,0
20240514,112600,4681455,4480,4480,4480,4480,0
20240514,112500,4681455,4480,4480,4480,4480,0
20240514,112400,4681455,4480,4480,4480,4480,0
20240514,112300,4681455,4480,4480,4480,4480,0
20240514,112200,4681455,4480,4480,4480,4480,0
20240514,112100,4681455,4480,4480,4480,4480,0
20240514,112000,4681455,4480,4480,4480,4480,0
20240514,111900,4681455,4480,4480,4480,4480,0
20240514,111800,4681455,4480,4480,4480,4480,0
20240514,111700,4681455,4480,4480,4480,4480,0
20240514,111600,4681455,4480,4480,4480,4480,0
20240514,111500,4681455,4480,4480,4480,4480,0
20240514,111400,4681455,4480,4480,4480,4480,0
20240514,111300,4681455,4480,4480,4480,4480,0
20240514,111200,4681455,4480,4480,4480,4480,0
20240514,111100,4681455,4480,4480,4480,4480,0
20240514,111000,4681455,4480,4480,4480,4480,0
20240514,110900,4681455,4480,4480,4480,4480,0
20240514,110800,4681455,4480,4480,4480,4480,0
20240514,110700,4681455,4480,4480,4480,4480,0
20240514,110600,4681455,4480,4480,4480,4480,0
20240514,110500,4681455,4480,4480,4480,4480,0
20240514,110400,4681455,4480,4480,4480,4480,0
20240514,110300,4681455,4480,4480,4480,4480,0
20240514,110200,4681455,4480,4480,4480,4480,0
20240514,110100,4681455,4480,4480,4480,4480,0
20240514,110000,4681455,4480,4480,4480,4480,0
20240514,105900,4681455,4480,4480,4480,4480,0
20240514,105800,4681455,4480,4480,4480,4480,0
20240514,105700,4681455,4480,4480,4480,4480,0
20240514,105600,4681455,4480,4480,4480,4480,0
20240514,105500,4681455,4480,4480,4480,4480,21
20240514,105400,4587375,4500,4500,4500,4500,137
20240514,105300,3970875,4500,4500,4500,4500,0
20240514,105200,3970875,4500,4500,4500,4500,0
20240514,105100,3970875,4500,4500,4500,4500,0
20240514,105000,3970875,4500,4500,4500,4500,0
20240514,104900,3970875,4500,4500,4500,4500,0
20240514,104800,3970875,4500,4500,4500,4500,0
20240514,104700,3970875,4500,4500,4500,4500,0
20240514,104600,3970875,4500,4500,4500,4500,0
20240514,104500,3970875,4500,4500,4500,4500,0
20240514,104400,3970875,4500,4500,4500,4500,0
20240514,104300,3970875,4500,4500,4500,4500,0
20240514,104200,3970875,4500,4500,4500,4500,0
20240514,104100,3970875,4500,4500,4500,4500,0
20240514,104000,3970875,4500,4500,4500,4500,0
20240514,103900,3970875,4500,4500,4500,4500,0
20240514,103800,3970875,4500,4500,4500,4500,0
20240514,103700,3970875,4500,4500,4500,4500,0
20240514,103600,3970875,4500,4500,4500,4500,0
20240514,103500,3970875,4500,4500,4500,4500,0
20240514,103400,3970875,4500,4500,4500,4500,0
20240514,103300,3970875,4500,4500,4500,4500,0
20240514,103200,3970875,4500,4500,4500,4500,0
20240514,103100,3970875,4500,4500,4500,4500,0
20240514,103000,3970875,4500,4500,4500,4500,0
20240514,102900,3970875,4500,4500,4500,4500,0
20240514,102800,3970875,4500,4500,4500,4500,0
20240514,102700,3970875,4500,4500,4500,4500,192
20240514,102600,3106875,4505,4505,4505,4505,0
20240514,102500,3106875,4505,4505,4505,4505,0
20240514,102400,3106875,4505,4505,4505,4505,100
20240514,102300,2656375,4510,4510,4510,4510,0
20240514,102200,2656375,4510,4510,4510,4510,0
20240514,102100,2656375,4510,4510,4510,4510,0
20240514,102000,2656375,4510,4510,4510,4510,100
20240514,101900,2205375,4500,4500,4500,4500,0
20240514,101800,2205375,4500,4500,4500,4500,0
20240514,101700,2205375,4500,4500,4500,4500,0
20240514,101600,2205375,4500,4500,4500,4500,0
20240514,101500,2205375,4500,4500,4500,4500,0
20240514,101400,2205375,4500,4500,4500,4500,0
20240514,101300,2205375,4500,4500,4500,4500,0
20240514,101200,2205375,4500,4500,4500,4500,0
20240514,101100,2205375,4500,4500,4500,4500,0
20240514,101000,2205375,4500,4500,4500,4500,0
20240514,100900,2205375,4500,4500,4500,4500,0
20240514,100800,2205375,4500,4500,4500,4500,350
20240514,100700,630375,4535,4535,4535,4535,0
20240514,100600,630375,4535,4535,4535,4535,0
20240514,100500,630375,4535,4535,4535,4535,0
20240514,100400,630375,4535,4535,4535,4535,0
20240514,100300,630375,4535,4535,4535,4535,0
20240514,100200,630375,4535,4535,4535,4535,0
20240514,100100,630375,4535,4535,4535,4535,0
20240514,100000,630375,4535,4535,4535,4535,0
20240514,095900,630375,4535,4535,4535,4535,0
20240514,095800,630375,4535,4535,4535,4535,0
20240514,095700,630375,4535,4535,4535,4535,0
20240514,095600,630375,4535,4535,4535,4535,0
20240514,095500,630375,4535,4535,4535,4535,0
20240514,095400,630375,4535,4535,4535,4535,0
20240514,095300,630375,4535,4535,4535,4535,0
20240514,095200,630375,4535,4535,4535,4535,0
20240514,095100,630375,4535,4535,4535,4535,0
20240514,095000,630375,4535,4535,4535,4535,0
20240514,094900,630375,4535,4535,4535,4535,0
20240514,094800,630375,4535,4535,4535,4535,0
20240514,094700,630375,4535,4535,4535,4535,0
20240514,094600,630375,4535,4535,4535,4535,0
20240514,094500,630375,4535,4535,4535,4535,0
20240514,094400,630375,4535,4535,4535,4535,0
20240514,094300,630375,4535,4535,4535,4535,0
20240514,094200,630375,4535,4535,4535,4535,0
20240514,094100,630375,4535,4535,4535,4535,0
20240514,094000,630375,4535,4535,4535,4535,16
20240514,093900,557815,4535,4535,4535,4535,0
20240514,093800,557815,4535,4535,4535,4535,0
20240514,093700,557815,4535,4535,4535,4535,0
20240514,093600,557815,4535,4535,4535,4535,0
20240514,093500,557815,4535,4535,4535,4535,0
20240514,093400,557815,4535,4535,4535,4535,122
20240514,093300,4545,4545,4545,4545,4545,0
20240514,093200,4545,4545,4545,4545,4545,0
20240514,093100,4545,4545,4545,4545,4545,0
20240514,093000,4545,4545,4545,4545,4545,0
20240514,092900,4545,4545,4545,4545,4545,0
20240514,092800,4545,4545,4545,4545,4545,0
20240514,092700,4545,4545,4545,4545,4545,0
20240514,092600,4545,4545,4545,4545,4545,0
20240514,092500,4545,4545,4545,4545,4545,0
20240514,092400,4545,4545,4545,4545,4545,0
20240514,092300,4545,4545,4545,4545,4545,0
20240514,092200,4545,4545,4545,4545,4545,0
20240514,092100,4545,4545,4545,4545,4545,0
20240514,092000,4545,4545,4545,4545,4545,0
20240514,091900,4545,4545,4545,4545,4545,0
20240514,091800,4545,4545,4545,4545,4545,0
20240514,091700,4545,4545,4545,4545,4545,0
20240514,091600,4545,4545,4545,4545,4545,0
20240514,091500,4545,4545,4545,4545,4545,0
20240514,091400,4545,4545,4545,4545,4545,0
20240514,091300,4545,4545,4545,4545,4545,0
20240514,091200,4545,4545,4545,4545,4545,0
20240514,091100,4545,4545,4545,4545,4545,0
20240514,091000,4545,4545,4545,4545,4545,0
20240514,090900,4545,4545,4545,4545,4545,0
20240514,090800,4545,4545,4545,4545,4545,0
20240514,090700,4545,4545,4545,4545,4545,0
20240514,090600,4545,4545,4545,4545,4545,0
20240514,090500,4545,4545,4545,4545,4545,0
20240514,090400,4545,4545,4545,4545,4545,0
20240514,090300,4545,4545,4545,4545,4545,0
20240514,090200,4545,4545,4545,4545,4545,1
20240514,090100,0,4515,4515,4515,4515,0
20240514,090000,0,4515,4515,4515,4515,0