KissMeData/257990/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,204800,11310085,4635,4595,4635,4595,50
20240514,204700,11310085,4635,4635,4635,4635,0
20240514,204600,11310085,4635,4635,4635,4635,0
20240514,204500,11310085,4635,4635,4635,4635,0
20240514,204400,11310085,4635,4635,4635,4635,0
20240514,204300,11310085,4635,4635,4635,4635,0
20240514,204200,11310085,4635,4635,4635,4635,0
20240514,204100,11310085,4635,4635,4635,4635,0
20240514,204000,11310085,4635,4635,4635,4635,0
20240514,203900,11310085,4635,4635,4635,4635,0
20240514,203800,11310085,4635,4635,4635,4635,0
20240514,203700,11310085,4635,4635,4635,4635,0
20240514,203600,11310085,4635,4635,4635,4635,0
20240514,203500,11310085,4635,4635,4635,4635,0
20240514,203400,11310085,4635,4635,4635,4635,0
20240514,203300,11310085,4635,4635,4635,4635,0
20240514,203200,11310085,4635,4635,4635,4635,0
20240514,203100,11310085,4635,4635,4635,4635,0
20240514,203000,11310085,4635,4635,4635,4635,0
20240514,202900,11310085,4635,4635,4635,4635,0
20240514,202800,11310085,4635,4635,4635,4635,0
20240514,202700,11310085,4635,4635,4635,4635,0
20240514,202600,11310085,4635,4635,4635,4635,0
20240514,202500,11310085,4635,4635,4635,4635,0
20240514,202400,11310085,4635,4635,4635,4635,0
20240514,202300,11310085,4635,4635,4635,4635,0
20240514,202200,11310085,4635,4635,4635,4635,0
20240514,202100,11310085,4635,4635,4635,4635,0
20240514,202000,11310085,4635,4635,4635,4635,0
20240514,201900,11310085,4635,4635,4635,4635,0
20240514,201800,11310085,4635,4595,4635,4595,50
20240514,201700,11310085,4635,4635,4635,4635,0
20240514,201600,11310085,4635,4635,4635,4635,0
20240514,201500,11310085,4635,4635,4635,4635,0
20240514,201400,11310085,4635,4635,4635,4635,0
20240514,201300,11310085,4635,4635,4635,4635,0
20240514,201200,11310085,4635,4635,4635,4635,0
20240514,201100,11310085,4635,4635,4635,4635,0
20240514,201000,11310085,4635,4635,4635,4635,0
20240514,200900,11310085,4635,4635,4635,4635,0
20240514,200800,11310085,4635,4635,4635,4635,0
20240514,200700,11310085,4635,4635,4635,4635,0
20240514,200600,11310085,4635,4635,4635,4635,0
20240514,200500,11310085,4635,4635,4635,4635,0
20240514,200400,11310085,4635,4635,4635,4635,0
20240514,200300,11310085,4635,4635,4635,4635,0
20240514,200200,11310085,4635,4635,4635,4635,0
20240514,200100,11310085,4635,4635,4635,4635,0
20240514,200000,11310085,4635,4635,4635,4635,0
20240514,195900,11310085,4635,4635,4635,4635,0
20240514,195800,11310085,4635,4635,4635,4635,0
20240514,195700,11310085,4635,4635,4635,4635,0
20240514,195600,11310085,4635,4635,4635,4635,0
20240514,195500,11310085,4635,4635,4635,4635,0
20240514,195400,11310085,4635,4635,4635,4635,0
20240514,195300,11310085,4635,4635,4635,4635,0
20240514,195200,11310085,4635,4635,4635,4635,0
20240514,195100,11310085,4635,4635,4635,4635,0
20240514,195000,11310085,4635,4635,4635,4635,0
20240514,194900,11310085,4635,4635,4635,4635,0
20240514,194800,11310085,4635,4595,4635,4595,50
20240514,194700,11310085,4635,4635,4635,4635,0
20240514,194600,11310085,4635,4635,4635,4635,0
20240514,194500,11310085,4635,4635,4635,4635,0
20240514,194400,11310085,4635,4635,4635,4635,0
20240514,194300,11310085,4635,4635,4635,4635,0
20240514,194200,11310085,4635,4635,4635,4635,0
20240514,194100,11310085,4635,4635,4635,4635,0
20240514,194000,11310085,4635,4635,4635,4635,0
20240514,193900,11310085,4635,4635,4635,4635,0
20240514,193800,11310085,4635,4635,4635,4635,0
20240514,193700,11310085,4635,4635,4635,4635,0
20240514,193600,11310085,4635,4635,4635,4635,0
20240514,193500,11310085,4635,4635,4635,4635,0
20240514,193400,11310085,4635,4635,4635,4635,0
20240514,193300,11310085,4635,4635,4635,4635,0
20240514,193200,11310085,4635,4635,4635,4635,0
20240514,193100,11310085,4635,4635,4635,4635,0
20240514,193000,11310085,4635,4635,4635,4635,0
20240514,192900,11310085,4635,4635,4635,4635,0
20240514,192800,11310085,4635,4635,4635,4635,0
20240514,192700,11310085,4635,4635,4635,4635,0
20240514,192600,11310085,4635,4635,4635,4635,0
20240514,192500,11310085,4635,4635,4635,4635,0
20240514,192400,11310085,4635,4635,4635,4635,0
20240514,192300,11310085,4635,4635,4635,4635,0
20240514,192200,11310085,4635,4635,4635,4635,0
20240514,192100,11310085,4635,4635,4635,4635,0
20240514,192000,11310085,4635,4635,4635,4635,0
20240514,191900,11310085,4635,4635,4635,4635,0
20240514,191800,11310085,4635,4595,4635,4595,50
20240514,191700,11310085,4635,4635,4635,4635,0
20240514,191600,11310085,4635,4635,4635,4635,0
20240514,191500,11310085,4635,4635,4635,4635,0
20240514,191400,11310085,4635,4635,4635,4635,0
20240514,191300,11310085,4635,4635,4635,4635,0
20240514,191200,11310085,4635,4635,4635,4635,0
20240514,191100,11310085,4635,4635,4635,4635,0
20240514,191000,11310085,4635,4635,4635,4635,0
20240514,190900,11310085,4635,4635,4635,4635,0
20240514,190800,11310085,4635,4635,4635,4635,0
20240514,190700,11310085,4635,4635,4635,4635,0
20240514,190600,11310085,4635,4635,4635,4635,0
20240514,190500,11310085,4635,4635,4635,4635,0
20240514,190400,11310085,4635,4635,4635,4635,0
20240514,190300,11310085,4635,4635,4635,4635,0
20240514,190200,11310085,4635,4635,4635,4635,0
20240514,190100,11310085,4635,4635,4635,4635,0
20240514,190000,11310085,4635,4635,4635,4635,0
20240514,185900,11310085,4635,4635,4635,4635,0
20240514,185800,11310085,4635,4635,4635,4635,0
20240514,185700,11310085,4635,4635,4635,4635,0
20240514,185600,11310085,4635,4635,4635,4635,0
20240514,185500,11310085,4635,4635,4635,4635,0
20240514,185400,11310085,4635,4635,4635,4635,0
20240514,185300,11310085,4635,4635,4635,4635,0
20240514,185200,11310085,4635,4635,4635,4635,0
20240514,185100,11310085,4635,4635,4635,4635,0
20240514,185000,11310085,4635,4635,4635,4635,0
20240514,184900,11310085,4635,4635,4635,4635,0
20240514,184800,11310085,4635,4595,4635,4595,50
20240514,184700,11310085,4635,4635,4635,4635,0
20240514,184600,11310085,4635,4635,4635,4635,0
20240514,184500,11310085,4635,4635,4635,4635,0
20240514,184400,11310085,4635,4635,4635,4635,0
20240514,184300,11310085,4635,4635,4635,4635,0
20240514,184200,11310085,4635,4635,4635,4635,0
20240514,184100,11310085,4635,4635,4635,4635,0
20240514,184000,11310085,4635,4635,4635,4635,0
20240514,183900,11310085,4635,4635,4635,4635,0
20240514,183800,11310085,4635,4635,4635,4635,0
20240514,183700,11310085,4635,4635,4635,4635,0
20240514,183600,11310085,4635,4635,4635,4635,0
20240514,183500,11310085,4635,4635,4635,4635,0
20240514,183400,11310085,4635,4635,4635,4635,0
20240514,183300,11310085,4635,4635,4635,4635,0
20240514,183200,11310085,4635,4635,4635,4635,0
20240514,183100,11310085,4635,4635,4635,4635,0
20240514,183000,11310085,4635,4635,4635,4635,0
20240514,182900,11310085,4635,4635,4635,4635,0
20240514,182800,11310085,4635,4635,4635,4635,0
20240514,182700,11310085,4635,4635,4635,4635,0
20240514,182600,11310085,4635,4635,4635,4635,0
20240514,182500,11310085,4635,4635,4635,4635,0
20240514,182400,11310085,4635,4635,4635,4635,0
20240514,182300,11310085,4635,4635,4635,4635,0
20240514,182200,11310085,4635,4635,4635,4635,0
20240514,182100,11310085,4635,4635,4635,4635,0
20240514,182000,11310085,4635,4635,4635,4635,0
20240514,181900,11310085,4635,4635,4635,4635,0
20240514,181800,11310085,4635,4595,4635,4595,50
20240514,181700,11310085,4635,4635,4635,4635,0
20240514,181600,11310085,4635,4635,4635,4635,0
20240514,181500,11310085,4635,4635,4635,4635,0
20240514,181400,11310085,4635,4635,4635,4635,0
20240514,181300,11310085,4635,4635,4635,4635,0
20240514,181200,11310085,4635,4635,4635,4635,0
20240514,181100,11310085,4635,4635,4635,4635,0
20240514,181000,11310085,4635,4635,4635,4635,0
20240514,180900,11310085,4635,4635,4635,4635,0
20240514,180800,11310085,4635,4635,4635,4635,0
20240514,180700,11310085,4635,4635,4635,4635,0
20240514,180600,11310085,4635,4635,4635,4635,0
20240514,180500,11310085,4635,4635,4635,4635,0
20240514,180400,11310085,4635,4635,4635,4635,0
20240514,180300,11310085,4635,4635,4635,4635,0
20240514,180200,11310085,4635,4635,4635,4635,0
20240514,180100,11310085,4635,4635,4635,4635,0
20240514,180000,11310085,4635,4635,4635,4635,0
20240514,175900,11310085,4635,4635,4635,4635,0
20240514,175800,11310085,4635,4635,4635,4635,0
20240514,175700,11310085,4635,4635,4635,4635,0
20240514,175600,11310085,4635,4635,4635,4635,0
20240514,175500,11310085,4635,4635,4635,4635,0
20240514,175400,11310085,4635,4635,4635,4635,0
20240514,175300,11310085,4635,4635,4635,4635,0
20240514,175200,11310085,4635,4635,4635,4635,0
20240514,175100,11310085,4635,4635,4635,4635,0
20240514,175000,11310085,4635,4635,4635,4635,0
20240514,174900,11310085,4635,4635,4635,4635,0
20240514,174800,11310085,4635,4595,4635,4595,50
20240514,174700,11310085,4635,4635,4635,4635,0
20240514,174600,11310085,4635,4635,4635,4635,0
20240514,174500,11310085,4635,4635,4635,4635,0
20240514,174400,11310085,4635,4635,4635,4635,0
20240514,174300,11310085,4635,4635,4635,4635,0
20240514,174200,11310085,4635,4635,4635,4635,0
20240514,174100,11310085,4635,4635,4635,4635,0
20240514,174000,11310085,4635,4635,4635,4635,0
20240514,173900,11310085,4635,4635,4635,4635,0
20240514,173800,11310085,4635,4635,4635,4635,0
20240514,173700,11310085,4635,4635,4635,4635,0
20240514,173600,11310085,4635,4635,4635,4635,0
20240514,173500,11310085,4635,4635,4635,4635,0
20240514,173400,11310085,4635,4635,4635,4635,0
20240514,173300,11310085,4635,4635,4635,4635,0
20240514,173200,11310085,4635,4635,4635,4635,0
20240514,173100,11310085,4635,4635,4635,4635,0
20240514,173000,11310085,4635,4635,4635,4635,0
20240514,172900,11310085,4635,4635,4635,4635,0
20240514,172800,11310085,4635,4635,4635,4635,0
20240514,172700,11310085,4635,4635,4635,4635,0
20240514,172600,11310085,4635,4635,4635,4635,0
20240514,172500,11310085,4635,4635,4635,4635,0
20240514,172400,11310085,4635,4635,4635,4635,0
20240514,172300,11310085,4635,4635,4635,4635,0
20240514,172200,11310085,4635,4635,4635,4635,0
20240514,172100,11310085,4635,4635,4635,4635,0
20240514,172000,11310085,4635,4635,4635,4635,0
20240514,171900,11310085,4635,4635,4635,4635,0
20240514,171800,11310085,4635,4595,4635,4595,50
20240514,171700,11310085,4635,4635,4635,4635,0
20240514,171600,11310085,4635,4635,4635,4635,0
20240514,171500,11310085,4635,4635,4635,4635,0
20240514,171400,11310085,4635,4635,4635,4635,0
20240514,171300,11310085,4635,4635,4635,4635,0
20240514,171200,11310085,4635,4635,4635,4635,0
20240514,171100,11310085,4635,4635,4635,4635,0
20240514,171000,11310085,4635,4635,4635,4635,0
20240514,170900,11310085,4635,4635,4635,4635,0
20240514,170800,11310085,4635,4635,4635,4635,0
20240514,170700,11310085,4635,4635,4635,4635,0
20240514,170600,11310085,4635,4635,4635,4635,0
20240514,170500,11310085,4635,4635,4635,4635,0
20240514,170400,11310085,4635,4635,4635,4635,0
20240514,170300,11310085,4635,4635,4635,4635,0
20240514,170200,11310085,4635,4635,4635,4635,0
20240514,170100,11310085,4635,4635,4635,4635,0
20240514,170000,11310085,4635,4635,4635,4635,0
20240514,165900,11310085,4635,4635,4635,4635,0
20240514,165800,11310085,4635,4635,4635,4635,0
20240514,165700,11310085,4635,4635,4635,4635,0
20240514,165600,11310085,4635,4635,4635,4635,0
20240514,165500,11310085,4635,4635,4635,4635,0
20240514,165400,11310085,4635,4635,4635,4635,0
20240514,165300,11310085,4635,4635,4635,4635,0
20240514,165200,11310085,4635,4635,4635,4635,0
20240514,165100,11310085,4635,4635,4635,4635,0
20240514,165000,11310085,4635,4635,4635,4635,0
20240514,164900,11310085,4635,4635,4635,4635,0
20240514,164800,11310085,4635,4595,4635,4595,50
20240514,164700,11310085,4635,4635,4635,4635,0
20240514,164600,11310085,4635,4635,4635,4635,0
20240514,164500,11310085,4635,4635,4635,4635,0
20240514,164400,11310085,4635,4635,4635,4635,0
20240514,164300,11310085,4635,4635,4635,4635,0
20240514,164200,11310085,4635,4635,4635,4635,0
20240514,164100,11310085,4635,4635,4635,4635,0
20240514,164000,11310085,4635,4635,4635,4635,0
20240514,163900,11310085,4635,4635,4635,4635,0
20240514,163800,11310085,4635,4635,4635,4635,0
20240514,163700,11310085,4635,4635,4635,4635,0
20240514,163600,11310085,4635,4635,4635,4635,0
20240514,163500,11310085,4635,4635,4635,4635,0
20240514,163400,11310085,4635,4635,4635,4635,0
20240514,163300,11310085,4635,4635,4635,4635,0
20240514,163200,11310085,4635,4635,4635,4635,0
20240514,163100,11310085,4635,4635,4635,4635,0
20240514,163000,11310085,4635,4635,4635,4635,0
20240514,162900,11310085,4635,4635,4635,4635,0
20240514,162800,11310085,4635,4635,4635,4635,0
20240514,162700,11310085,4635,4635,4635,4635,0
20240514,162600,11310085,4635,4635,4635,4635,0
20240514,162500,11310085,4635,4635,4635,4635,0
20240514,162400,11310085,4635,4635,4635,4635,0
20240514,162300,11310085,4635,4635,4635,4635,0
20240514,162200,11310085,4635,4635,4635,4635,0
20240514,162100,11310085,4635,4635,4635,4635,0
20240514,162000,11310085,4635,4635,4635,4635,0
20240514,161900,11310085,4635,4635,4635,4635,0
20240514,161800,11310085,4635,4595,4635,4595,50
20240514,161700,11310085,4635,4635,4635,4635,0
20240514,161600,11310085,4635,4635,4635,4635,0
20240514,161500,11310085,4635,4635,4635,4635,0
20240514,161400,11310085,4635,4635,4635,4635,0
20240514,161300,11310085,4635,4635,4635,4635,0
20240514,161200,11310085,4635,4635,4635,4635,0
20240514,161100,11310085,4635,4635,4635,4635,0
20240514,161000,11310085,4635,4635,4635,4635,0
20240514,160900,11310085,4635,4635,4635,4635,0
20240514,160800,11310085,4635,4635,4635,4635,0
20240514,160700,11310085,4635,4635,4635,4635,0
20240514,160600,11310085,4635,4635,4635,4635,0
20240514,160500,11310085,4635,4635,4635,4635,0
20240514,160400,11310085,4635,4635,4635,4635,0
20240514,160300,11310085,4635,4635,4635,4635,0
20240514,160200,11310085,4635,4635,4635,4635,0
20240514,160100,11310085,4635,4635,4635,4635,0
20240514,160000,11310085,4635,4635,4635,4635,0
20240514,155900,11310085,4635,4635,4635,4635,0
20240514,155800,11310085,4635,4635,4635,4635,0
20240514,155700,11310085,4635,4635,4635,4635,0
20240514,155600,11310085,4635,4635,4635,4635,0
20240514,155500,11310085,4635,4635,4635,4635,0
20240514,155400,11310085,4635,4635,4635,4635,0
20240514,155300,11310085,4635,4635,4635,4635,0
20240514,155200,11310085,4635,4635,4635,4635,0
20240514,155100,11310085,4635,4635,4635,4635,0
20240514,155000,11310085,4635,4635,4635,4635,0
20240514,154900,11310085,4635,4635,4635,4635,0
20240514,154800,11310085,4635,4595,4635,4595,50
20240514,154700,11310085,4635,4635,4635,4635,0
20240514,154600,11310085,4635,4635,4635,4635,0
20240514,154500,11310085,4635,4635,4635,4635,0
20240514,154400,11310085,4635,4635,4635,4635,0
20240514,154300,11310085,4635,4635,4635,4635,0
20240514,154200,11310085,4635,4635,4635,4635,0
20240514,154100,11310085,4635,4635,4635,4635,0
20240514,154000,11310085,4635,4635,4635,4635,0
20240514,153900,11310085,4635,4635,4635,4635,0
20240514,153800,11310085,4635,4635,4635,4635,0
20240514,153700,11310085,4635,4635,4635,4635,0
20240514,153600,11310085,4635,4635,4635,4635,0
20240514,153500,11310085,4635,4635,4635,4635,0
20240514,153400,11310085,4635,4635,4635,4635,0
20240514,153300,11310085,4635,4635,4635,4635,0
20240514,153200,11310085,4635,4635,4635,4635,0
20240514,153100,11310085,4635,4635,4635,4635,0
20240514,153000,11310085,4635,4635,4635,4635,0
20240514,152900,11310085,4635,4635,4635,4635,0
20240514,152800,11310085,4635,4635,4635,4635,0
20240514,152700,11310085,4635,4635,4635,4635,0
20240514,152600,11310085,4635,4635,4635,4635,0
20240514,152500,11310085,4635,4635,4635,4635,0
20240514,152400,11310085,4635,4635,4635,4635,0
20240514,152300,11310085,4635,4635,4635,4635,0
20240514,152200,11310085,4635,4635,4635,4635,0
20240514,152100,11310085,4635,4635,4635,4635,0
20240514,152000,11310085,4635,4635,4635,4635,0
20240514,151900,11310085,4635,4635,4635,4635,0
20240514,151800,11310085,4635,4635,4635,4635,0
20240514,151700,11310085,4635,4635,4635,4635,0
20240514,151600,11310085,4635,4635,4635,4635,0
20240514,151500,11310085,4635,4635,4635,4635,0
20240514,151400,11310085,4635,4635,4635,4635,0
20240514,151300,11310085,4635,4635,4635,4635,0
20240514,151200,11310085,4635,4635,4635,4635,0
20240514,151100,11310085,4635,4635,4635,4635,0
20240514,151000,11310085,4635,4635,4635,4635,0
20240514,150900,11310085,4635,4635,4635,4635,0
20240514,150800,11310085,4635,4635,4635,4635,0
20240514,150700,11310085,4635,4635,4635,4635,0
20240514,150600,11310085,4635,4635,4635,4635,0
20240514,150500,11310085,4635,4635,4635,4635,0
20240514,150400,11310085,4635,4635,4635,4635,0
20240514,150300,11310085,4635,4635,4635,4635,0
20240514,150200,11310085,4635,4635,4635,4635,0
20240514,150100,11310085,4635,4635,4635,4635,0
20240514,150000,11310085,4635,4635,4635,4635,0
20240514,145900,11310085,4635,4635,4635,4635,0
20240514,145800,11310085,4635,4635,4635,4635,0
20240514,145700,11310085,4635,4635,4635,4635,0
20240514,145600,11310085,4635,4635,4635,4635,0
20240514,145500,11310085,4635,4635,4635,4635,0
20240514,145400,11310085,4635,4635,4635,4635,0
20240514,145300,11310085,4635,4635,4635,4635,0
20240514,145200,11310085,4635,4635,4635,4635,0
20240514,145100,11310085,4635,4635,4635,4635,0
20240514,145000,11310085,4635,4635,4635,4635,0
20240514,144900,11310085,4635,4635,4635,4635,0
20240514,144800,11310085,4635,4635,4635,4635,0
20240514,144700,11310085,4635,4635,4635,4635,0
20240514,144600,11310085,4635,4635,4635,4635,0
20240514,144500,11310085,4635,4635,4635,4635,0
20240514,144400,11310085,4635,4635,4635,4635,0
20240514,144300,11310085,4635,4635,4635,4635,0
20240514,144200,11310085,4635,4635,4635,4635,0
20240514,144100,11310085,4635,4635,4635,4635,0
20240514,144000,11310085,4635,4635,4635,4635,0
20240514,143900,11310085,4635,4635,4635,4635,0
20240514,143800,11310085,4635,4635,4635,4635,0
20240514,143700,11310085,4635,4635,4635,4635,0
20240514,143600,11310085,4635,4635,4635,4635,0
20240514,143500,11310085,4635,4635,4635,4635,0
20240514,143400,11310085,4635,4635,4635,4635,0
20240514,143300,11310085,4635,4635,4635,4635,0
20240514,143200,11310085,4635,4635,4635,4635,0
20240514,143100,11310085,4635,4635,4635,4635,0
20240514,143000,11310085,4635,4635,4635,4635,0
20240514,142900,11310085,4635,4635,4635,4635,0
20240514,142800,11310085,4635,4635,4635,4635,0
20240514,142700,11310085,4635,4635,4635,4635,0
20240514,142600,11310085,4635,4635,4635,4635,0
20240514,142500,11310085,4635,4635,4635,4635,0
20240514,142400,11310085,4635,4595,4635,4595,50
20240514,142300,11080295,4595,4595,4595,4595,0
20240514,142200,11080295,4595,4500,4595,4500,31
20240514,142100,10940700,4500,4500,4500,4500,0
20240514,142000,10940700,4500,4500,4500,4500,887
20240514,141900,6949200,4500,4500,4500,4500,0
20240514,141800,6949200,4500,4500,4500,4500,6
20240514,141700,6922200,4500,4500,4500,4500,0
20240514,141600,6922200,4500,4500,4500,4500,0
20240514,141500,6922200,4500,4500,4500,4500,0
20240514,141400,6922200,4500,4500,4500,4500,0
20240514,141300,6922200,4500,4500,4500,4500,0
20240514,141200,6922200,4500,4500,4500,4500,0
20240514,141100,6922200,4500,4500,4500,4500,0
20240514,141000,6922200,4500,4500,4500,4500,0
20240514,140900,6922200,4500,4500,4500,4500,155
20240514,140800,6224700,4500,4500,4500,4500,0
20240514,140700,6224700,4500,4500,4500,4500,0
20240514,140600,6224700,4500,4500,4500,4500,0
20240514,140500,6224700,4500,4500,4500,4500,0
20240514,140400,6224700,4500,4500,4500,4500,0
20240514,140300,6224700,4500,4500,4500,4500,0
20240514,140200,6224700,4500,4500,4500,4500,0
20240514,140100,6224700,4500,4500,4500,4500,0
20240514,140000,6224700,4500,4500,4500,4500,0
20240514,135900,6224700,4500,4500,4500,4500,0
20240514,135800,6224700,4500,4500,4500,4500,0
20240514,135700,6224700,4500,4500,4500,4500,0
20240514,135600,6224700,4500,4500,4500,4500,0
20240514,135500,6224700,4500,4500,4500,4500,0
20240514,135400,6224700,4500,4500,4500,4500,0
20240514,135300,6224700,4500,4500,4500,4500,0
20240514,135200,6224700,4500,4500,4500,4500,0
20240514,135100,6224700,4500,4500,4500,4500,0
20240514,135000,6224700,4500,4500,4500,4500,0
20240514,134900,6224700,4500,4500,4500,4500,0
20240514,134800,6224700,4500,4500,4500,4500,0
20240514,134700,6224700,4500,4500,4500,4500,0
20240514,134600,6224700,4500,4500,4500,4500,0
20240514,134500,6224700,4500,4500,4500,4500,0
20240514,134400,6224700,4500,4500,4500,4500,0
20240514,134300,6224700,4500,4500,4500,4500,0
20240514,134200,6224700,4500,4500,4500,4500,0
20240514,134100,6224700,4500,4500,4500,4500,0
20240514,134000,6224700,4500,4500,4500,4500,0
20240514,133900,6224700,4500,4500,4500,4500,0
20240514,133800,6224700,4500,4500,4500,4500,0
20240514,133700,6224700,4500,4500,4500,4500,0
20240514,133600,6224700,4500,4500,4500,4500,0
20240514,133500,6224700,4500,4500,4500,4500,0
20240514,133400,6224700,4500,4500,4500,4500,0
20240514,133300,6224700,4500,4500,4500,4500,1
20240514,133200,6220200,4500,4500,4500,4500,0
20240514,133100,6220200,4500,4500,4500,4500,0
20240514,133000,6220200,4500,4500,4500,4500,0
20240514,132900,6220200,4500,4500,4500,4500,0
20240514,132800,6220200,4500,4500,4500,4500,2
20240514,132700,6211200,4500,4500,4500,4500,0
20240514,132600,6211200,4500,4500,4500,4500,0
20240514,132500,6211200,4500,4500,4500,4500,0
20240514,132400,6211200,4500,4500,4500,4500,0
20240514,132300,6211200,4500,4500,4500,4500,0
20240514,132200,6211200,4500,4500,4500,4500,0
20240514,132100,6211200,4500,4500,4500,4500,0
20240514,132000,6211200,4500,4500,4500,4500,0
20240514,131900,6211200,4500,4500,4500,4500,0
20240514,131800,6211200,4500,4500,4500,4500,0
20240514,131700,6211200,4500,4500,4500,4500,0
20240514,131600,6211200,4500,4500,4500,4500,0
20240514,131500,6211200,4500,4500,4500,4500,0
20240514,131400,6211200,4500,4500,4500,4500,0
20240514,131300,6211200,4500,4500,4500,4500,0
20240514,131200,6211200,4500,4500,4500,4500,0
20240514,131100,6211200,4500,4500,4500,4500,0
20240514,131000,6211200,4500,4500,4500,4500,0
20240514,130900,6211200,4500,4500,4500,4500,0
20240514,130800,6211200,4500,4500,4500,4500,0
20240514,130700,6211200,4500,4500,4500,4500,0
20240514,130600,6211200,4500,4500,4500,4500,0
20240514,130500,6211200,4500,4500,4500,4500,0
20240514,130400,6211200,4500,4500,4500,4500,3
20240514,130300,6197700,4500,4500,4500,4500,0
20240514,130200,6197700,4500,4500,4500,4500,0
20240514,130100,6197700,4500,4500,4500,4500,0
20240514,130000,6197700,4500,4500,4500,4500,0
20240514,125900,6197700,4500,4500,4500,4500,200
20240514,125800,5297700,4500,4500,4500,4500,0
20240514,125700,5297700,4500,4500,4500,4500,0
20240514,125600,5297700,4500,4500,4500,4500,0
20240514,125500,5297700,4500,4500,4500,4500,0
20240514,125400,5297700,4500,4500,4500,4500,0
20240514,125300,5297700,4500,4500,4500,4500,0
20240514,125200,5297700,4500,4500,4500,4500,0
20240514,125100,5297700,4500,4500,4500,4500,0
20240514,125000,5297700,4500,4500,4500,4500,0
20240514,124900,5297700,4500,4500,4500,4500,0
20240514,124800,5297700,4500,4500,4500,4500,0
20240514,124700,5297700,4500,4500,4500,4500,0
20240514,124600,5297700,4500,4500,4500,4500,75
20240514,124500,4960200,4500,4500,4500,4500,0
20240514,124400,4960200,4500,4500,4500,4500,0
20240514,124300,4960200,4500,4500,4500,4500,0
20240514,124200,4960200,4500,4500,4500,4500,50
20240514,124100,4735200,4500,4500,4500,4500,0
20240514,124000,4735200,4500,4500,4500,4500,0
20240514,123900,4735200,4500,4500,4500,4500,0
20240514,123800,4735200,4500,4500,4500,4500,0
20240514,123700,4735200,4500,4500,4500,4500,0
20240514,123600,4735200,4500,4500,4500,4500,40
20240514,123500,4555200,4500,4500,4500,4500,0
20240514,123400,4555200,4500,4500,4500,4500,0
20240514,123300,4555200,4500,4500,4500,4500,0
20240514,123200,4555200,4500,4500,4500,4500,0
20240514,123100,4555200,4500,4500,4500,4500,0
20240514,123000,4555200,4500,4500,4500,4500,0
20240514,122900,4555200,4500,4500,4500,4500,0
20240514,122800,4555200,4500,4500,4500,4500,0
20240514,122700,4555200,4500,4500,4500,4500,0
20240514,122600,4555200,4500,4500,4500,4500,0
20240514,122500,4555200,4500,4500,4500,4500,0
20240514,122400,4555200,4500,4500,4500,4500,0
20240514,122300,4555200,4500,4500,4500,4500,0
20240514,122200,4555200,4500,4500,4500,4500,0
20240514,122100,4555200,4500,4500,4500,4500,0
20240514,122000,4555200,4500,4500,4500,4500,0
20240514,121900,4555200,4500,4500,4500,4500,0
20240514,121800,4555200,4500,4500,4500,4500,0
20240514,121700,4555200,4500,4500,4500,4500,0
20240514,121600,4555200,4500,4500,4500,4500,0
20240514,121500,4555200,4500,4500,4500,4500,0
20240514,121400,4555200,4500,4500,4500,4500,0
20240514,121300,4555200,4500,4500,4500,4500,0
20240514,121200,4555200,4500,4500,4500,4500,0
20240514,121100,4555200,4500,4500,4500,4500,1
20240514,121000,4550700,4600,4600,4600,4600,0
20240514,120900,4550700,4600,4600,4600,4600,0
20240514,120800,4550700,4600,4600,4600,4600,0
20240514,120700,4550700,4600,4600,4600,4600,0
20240514,120600,4550700,4600,4600,4600,4600,0
20240514,120500,4550700,4600,4600,4600,4600,0
20240514,120400,4550700,4600,4600,4600,4600,0
20240514,120300,4550700,4600,4600,4600,4600,0
20240514,120200,4550700,4600,4600,4600,4600,0
20240514,120100,4550700,4600,4600,4600,4600,0
20240514,120000,4550700,4600,4600,4600,4600,0
20240514,115900,4550700,4600,4600,4600,4600,0
20240514,115800,4550700,4600,4600,4600,4600,0
20240514,115700,4550700,4600,4600,4600,4600,0
20240514,115600,4550700,4600,4600,4600,4600,0
20240514,115500,4550700,4600,4600,4600,4600,0
20240514,115400,4550700,4600,4600,4600,4600,0
20240514,115300,4550700,4600,4600,4600,4600,0
20240514,115200,4550700,4600,4600,4600,4600,0
20240514,115100,4550700,4600,4600,4600,4600,0
20240514,115000,4550700,4600,4600,4600,4600,0
20240514,114900,4550700,4600,4600,4600,4600,0
20240514,114800,4550700,4600,4600,4600,4600,0
20240514,114700,4550700,4600,4600,4600,4600,0
20240514,114600,4550700,4600,4600,4600,4600,0
20240514,114500,4550700,4600,4600,4600,4600,0
20240514,114400,4550700,4600,4600,4600,4600,0
20240514,114300,4550700,4600,4600,4600,4600,0
20240514,114200,4550700,4600,4600,4600,4600,0
20240514,114100,4550700,4600,4600,4600,4600,0
20240514,114000,4550700,4600,4600,4600,4600,0
20240514,113900,4550700,4600,4600,4600,4600,0
20240514,113800,4550700,4600,4600,4600,4600,0
20240514,113700,4550700,4600,4600,4600,4600,0
20240514,113600,4550700,4600,4600,4600,4600,0
20240514,113500,4550700,4600,4600,4600,4600,0
20240514,113400,4550700,4600,4600,4600,4600,0
20240514,113300,4550700,4600,4600,4600,4600,0
20240514,113200,4550700,4600,4600,4600,4600,0
20240514,113100,4550700,4600,4600,4600,4600,0
20240514,113000,4550700,4600,4600,4600,4600,0
20240514,112900,4550700,4600,4600,4600,4600,0
20240514,112800,4550700,4600,4600,4600,4600,0
20240514,112700,4550700,4600,4600,4600,4600,0
20240514,112600,4550700,4600,4600,4600,4600,0
20240514,112500,4550700,4600,4600,4600,4600,0
20240514,112400,4550700,4600,4600,4600,4600,0
20240514,112300,4550700,4600,4600,4600,4600,0
20240514,112200,4550700,4600,4600,4600,4600,0
20240514,112100,4550700,4600,4600,4600,4600,0
20240514,112000,4550700,4600,4600,4600,4600,0
20240514,111900,4550700,4600,4600,4600,4600,0
20240514,111800,4550700,4600,4600,4600,4600,0
20240514,111700,4550700,4600,4600,4600,4600,0
20240514,111600,4550700,4600,4600,4600,4600,0
20240514,111500,4550700,4600,4600,4600,4600,0
20240514,111400,4550700,4600,4600,4600,4600,0
20240514,111300,4550700,4600,4600,4600,4600,0
20240514,111200,4550700,4600,4600,4600,4600,0
20240514,111100,4550700,4600,4600,4600,4600,0
20240514,111000,4550700,4600,4600,4600,4600,0
20240514,110900,4550700,4600,4600,4600,4600,0
20240514,110800,4550700,4600,4600,4600,4600,0
20240514,110700,4550700,4600,4600,4600,4600,0
20240514,110600,4550700,4600,4600,4600,4600,0
20240514,110500,4550700,4600,4600,4600,4600,0
20240514,110400,4550700,4600,4600,4600,4600,0
20240514,110300,4550700,4600,4600,4600,4600,0
20240514,110200,4550700,4600,4600,4600,4600,0
20240514,110100,4550700,4600,4600,4600,4600,0
20240514,110000,4550700,4600,4600,4600,4600,0
20240514,105900,4550700,4600,4600,4600,4600,0
20240514,105800,4550700,4600,4600,4600,4600,0
20240514,105700,4550700,4600,4600,4600,4600,0
20240514,105600,4550700,4600,4600,4600,4600,0
20240514,105500,4550700,4600,4600,4600,4600,0
20240514,105400,4550700,4600,4600,4600,4600,0
20240514,105300,4550700,4600,4600,4600,4600,0
20240514,105200,4550700,4600,4600,4600,4600,0
20240514,105100,4550700,4600,4600,4600,4600,0
20240514,105000,4550700,4600,4600,4600,4600,0
20240514,104900,4550700,4600,4600,4600,4600,0
20240514,104800,4550700,4600,4600,4600,4600,0
20240514,104700,4550700,4600,4600,4600,4600,0
20240514,104600,4550700,4600,4600,4600,4600,0
20240514,104500,4550700,4600,4600,4600,4600,0
20240514,104400,4550700,4600,4600,4600,4600,0
20240514,104300,4550700,4600,4600,4600,4600,0
20240514,104200,4550700,4600,4600,4600,4600,0
20240514,104100,4550700,4600,4600,4600,4600,0
20240514,104000,4550700,4600,4600,4600,4600,0
20240514,103900,4550700,4600,4600,4600,4600,0
20240514,103800,4550700,4600,4600,4600,4600,0
20240514,103700,4550700,4600,4600,4600,4600,10
20240514,103600,4504700,4500,4500,4500,4500,0
20240514,103500,4504700,4500,4500,4500,4500,0
20240514,103400,4504700,4500,4500,4500,4500,0
20240514,103300,4504700,4500,4500,4500,4500,0
20240514,103200,4504700,4500,4500,4500,4500,0
20240514,103100,4504700,4500,4500,4500,4500,0
20240514,103000,4504700,4500,4500,4500,4500,0
20240514,102900,4504700,4500,4500,4500,4500,0
20240514,102800,4504700,4500,4500,4500,4500,0
20240514,102700,4504700,4500,4500,4500,4500,0
20240514,102600,4504700,4500,4500,4500,4500,0
20240514,102500,4504700,4500,4500,4500,4500,0
20240514,102400,4504700,4500,4500,4500,4500,1
20240514,102300,4500200,4500,4500,4500,4500,999
20240514,102200,4700,4700,4700,4700,4700,0
20240514,102100,4700,4700,4700,4700,4700,0
20240514,102000,4700,4700,4700,4700,4700,0
20240514,101900,4700,4700,4700,4700,4700,0
20240514,101800,4700,4700,4700,4700,4700,0
20240514,101700,4700,4700,4700,4700,4700,0
20240514,101600,4700,4700,4700,4700,4700,0
20240514,101500,4700,4700,4700,4700,4700,0
20240514,101400,4700,4700,4700,4700,4700,0
20240514,101300,4700,4700,4700,4700,4700,0
20240514,101200,4700,4700,4700,4700,4700,0
20240514,101100,4700,4700,4700,4700,4700,0
20240514,101000,4700,4700,4700,4700,4700,0
20240514,100900,4700,4700,4700,4700,4700,0
20240514,100800,4700,4700,4700,4700,4700,0
20240514,100700,4700,4700,4700,4700,4700,0
20240514,100600,4700,4700,4700,4700,4700,0
20240514,100500,4700,4700,4700,4700,4700,0
20240514,100400,4700,4700,4700,4700,4700,0
20240514,100300,4700,4700,4700,4700,4700,0
20240514,100200,4700,4700,4700,4700,4700,0
20240514,100100,4700,4700,4700,4700,4700,0
20240514,100000,4700,4700,4700,4700,4700,0
20240514,095900,4700,4700,4700,4700,4700,0
20240514,095800,4700,4700,4700,4700,4700,0
20240514,095700,4700,4700,4700,4700,4700,0
20240514,095600,4700,4700,4700,4700,4700,0
20240514,095500,4700,4700,4700,4700,4700,0
20240514,095400,4700,4700,4700,4700,4700,0
20240514,095300,4700,4700,4700,4700,4700,0
20240514,095200,4700,4700,4700,4700,4700,0
20240514,095100,4700,4700,4700,4700,4700,0
20240514,095000,4700,4700,4700,4700,4700,0
20240514,094900,4700,4700,4700,4700,4700,0
20240514,094800,4700,4700,4700,4700,4700,0
20240514,094700,4700,4700,4700,4700,4700,0
20240514,094600,4700,4700,4700,4700,4700,0
20240514,094500,4700,4700,4700,4700,4700,0
20240514,094400,4700,4700,4700,4700,4700,0
20240514,094300,4700,4700,4700,4700,4700,0
20240514,094200,4700,4700,4700,4700,4700,0
20240514,094100,4700,4700,4700,4700,4700,0
20240514,094000,4700,4700,4700,4700,4700,0
20240514,093900,4700,4700,4700,4700,4700,0
20240514,093800,4700,4700,4700,4700,4700,0
20240514,093700,4700,4700,4700,4700,4700,0
20240514,093600,4700,4700,4700,4700,4700,0
20240514,093500,4700,4700,4700,4700,4700,0
20240514,093400,4700,4700,4700,4700,4700,0
20240514,093300,4700,4700,4700,4700,4700,0
20240514,093200,4700,4700,4700,4700,4700,0
20240514,093100,4700,4700,4700,4700,4700,0
20240514,093000,4700,4700,4700,4700,4700,0
20240514,092900,4700,4700,4700,4700,4700,0
20240514,092800,4700,4700,4700,4700,4700,0
20240514,092700,4700,4700,4700,4700,4700,0
20240514,092600,4700,4700,4700,4700,4700,0
20240514,092500,4700,4700,4700,4700,4700,0
20240514,092400,4700,4700,4700,4700,4700,0
20240514,092300,4700,4700,4700,4700,4700,0
20240514,092200,4700,4700,4700,4700,4700,0
20240514,092100,4700,4700,4700,4700,4700,0
20240514,092000,4700,4700,4700,4700,4700,0
20240514,091900,4700,4700,4700,4700,4700,0
20240514,091800,4700,4700,4700,4700,4700,0
20240514,091700,4700,4700,4700,4700,4700,0
20240514,091600,4700,4700,4700,4700,4700,0
20240514,091500,4700,4700,4700,4700,4700,0
20240514,091400,4700,4700,4700,4700,4700,0
20240514,091300,4700,4700,4700,4700,4700,0
20240514,091200,4700,4700,4700,4700,4700,0
20240514,091100,4700,4700,4700,4700,4700,0
20240514,091000,4700,4700,4700,4700,4700,0
20240514,090900,4700,4700,4700,4700,4700,0
20240514,090800,4700,4700,4700,4700,4700,0
20240514,090700,4700,4700,4700,4700,4700,0
20240514,090600,4700,4700,4700,4700,4700,0
20240514,090500,4700,4700,4700,4700,4700,0
20240514,090400,4700,4700,4700,4700,4700,1
20240514,090300,0,4700,4700,4700,4700,0
20240514,090200,0,4700,4700,4700,4700,0
20240514,090100,0,4700,4700,4700,4700,0
20240514,090000,0,4700,4700,4700,4700,0