KissMeData/323350/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210600,23232200,14750,14730,14750,14730,120
20240514,210500,23232200,14750,14750,14750,14750,0
20240514,210400,23232200,14750,14750,14750,14750,0
20240514,210300,23232200,14750,14750,14750,14750,0
20240514,210200,23232200,14750,14750,14750,14750,0
20240514,210100,23232200,14750,14750,14750,14750,0
20240514,210000,23232200,14750,14750,14750,14750,0
20240514,205900,23232200,14750,14750,14750,14750,0
20240514,205800,23232200,14750,14750,14750,14750,0
20240514,205700,23232200,14750,14750,14750,14750,0
20240514,205600,23232200,14750,14750,14750,14750,0
20240514,205500,23232200,14750,14750,14750,14750,0
20240514,205400,23232200,14750,14750,14750,14750,0
20240514,205300,23232200,14750,14750,14750,14750,0
20240514,205200,23232200,14750,14750,14750,14750,0
20240514,205100,23232200,14750,14750,14750,14750,0
20240514,205000,23232200,14750,14750,14750,14750,0
20240514,204900,23232200,14750,14750,14750,14750,0
20240514,204800,23232200,14750,14750,14750,14750,0
20240514,204700,23232200,14750,14750,14750,14750,0
20240514,204600,23232200,14750,14750,14750,14750,0
20240514,204500,23232200,14750,14750,14750,14750,0
20240514,204400,23232200,14750,14750,14750,14750,0
20240514,204300,23232200,14750,14750,14750,14750,0
20240514,204200,23232200,14750,14750,14750,14750,0
20240514,204100,23232200,14750,14750,14750,14750,0
20240514,204000,23232200,14750,14750,14750,14750,0
20240514,203900,23232200,14750,14750,14750,14750,0
20240514,203800,23232200,14750,14750,14750,14750,0
20240514,203700,23232200,14750,14750,14750,14750,0
20240514,203600,23232200,14750,14730,14750,14730,120
20240514,203500,23232200,14750,14750,14750,14750,0
20240514,203400,23232200,14750,14750,14750,14750,0
20240514,203300,23232200,14750,14750,14750,14750,0
20240514,203200,23232200,14750,14750,14750,14750,0
20240514,203100,23232200,14750,14750,14750,14750,0
20240514,203000,23232200,14750,14750,14750,14750,0
20240514,202900,23232200,14750,14750,14750,14750,0
20240514,202800,23232200,14750,14750,14750,14750,0
20240514,202700,23232200,14750,14750,14750,14750,0
20240514,202600,23232200,14750,14750,14750,14750,0
20240514,202500,23232200,14750,14750,14750,14750,0
20240514,202400,23232200,14750,14750,14750,14750,0
20240514,202300,23232200,14750,14750,14750,14750,0
20240514,202200,23232200,14750,14750,14750,14750,0
20240514,202100,23232200,14750,14750,14750,14750,0
20240514,202000,23232200,14750,14750,14750,14750,0
20240514,201900,23232200,14750,14750,14750,14750,0
20240514,201800,23232200,14750,14750,14750,14750,0
20240514,201700,23232200,14750,14750,14750,14750,0
20240514,201600,23232200,14750,14750,14750,14750,0
20240514,201500,23232200,14750,14750,14750,14750,0
20240514,201400,23232200,14750,14750,14750,14750,0
20240514,201300,23232200,14750,14750,14750,14750,0
20240514,201200,23232200,14750,14750,14750,14750,0
20240514,201100,23232200,14750,14750,14750,14750,0
20240514,201000,23232200,14750,14750,14750,14750,0
20240514,200900,23232200,14750,14750,14750,14750,0
20240514,200800,23232200,14750,14750,14750,14750,0
20240514,200700,23232200,14750,14750,14750,14750,0
20240514,200600,23232200,14750,14730,14750,14730,120
20240514,200500,23232200,14750,14750,14750,14750,0
20240514,200400,23232200,14750,14750,14750,14750,0
20240514,200300,23232200,14750,14750,14750,14750,0
20240514,200200,23232200,14750,14750,14750,14750,0
20240514,200100,23232200,14750,14750,14750,14750,0
20240514,200000,23232200,14750,14750,14750,14750,0
20240514,195900,23232200,14750,14750,14750,14750,0
20240514,195800,23232200,14750,14750,14750,14750,0
20240514,195700,23232200,14750,14750,14750,14750,0
20240514,195600,23232200,14750,14750,14750,14750,0
20240514,195500,23232200,14750,14750,14750,14750,0
20240514,195400,23232200,14750,14750,14750,14750,0
20240514,195300,23232200,14750,14750,14750,14750,0
20240514,195200,23232200,14750,14750,14750,14750,0
20240514,195100,23232200,14750,14750,14750,14750,0
20240514,195000,23232200,14750,14750,14750,14750,0
20240514,194900,23232200,14750,14750,14750,14750,0
20240514,194800,23232200,14750,14750,14750,14750,0
20240514,194700,23232200,14750,14750,14750,14750,0
20240514,194600,23232200,14750,14750,14750,14750,0
20240514,194500,23232200,14750,14750,14750,14750,0
20240514,194400,23232200,14750,14750,14750,14750,0
20240514,194300,23232200,14750,14750,14750,14750,0
20240514,194200,23232200,14750,14750,14750,14750,0
20240514,194100,23232200,14750,14750,14750,14750,0
20240514,194000,23232200,14750,14750,14750,14750,0
20240514,193900,23232200,14750,14750,14750,14750,0
20240514,193800,23232200,14750,14750,14750,14750,0
20240514,193700,23232200,14750,14750,14750,14750,0
20240514,193600,23232200,14750,14730,14750,14730,120
20240514,193500,23232200,14750,14750,14750,14750,0
20240514,193400,23232200,14750,14750,14750,14750,0
20240514,193300,23232200,14750,14750,14750,14750,0
20240514,193200,23232200,14750,14750,14750,14750,0
20240514,193100,23232200,14750,14750,14750,14750,0
20240514,193000,23232200,14750,14750,14750,14750,0
20240514,192900,23232200,14750,14750,14750,14750,0
20240514,192800,23232200,14750,14750,14750,14750,0
20240514,192700,23232200,14750,14750,14750,14750,0
20240514,192600,23232200,14750,14750,14750,14750,0
20240514,192500,23232200,14750,14750,14750,14750,0
20240514,192400,23232200,14750,14750,14750,14750,0
20240514,192300,23232200,14750,14750,14750,14750,0
20240514,192200,23232200,14750,14750,14750,14750,0
20240514,192100,23232200,14750,14750,14750,14750,0
20240514,192000,23232200,14750,14750,14750,14750,0
20240514,191900,23232200,14750,14750,14750,14750,0
20240514,191800,23232200,14750,14750,14750,14750,0
20240514,191700,23232200,14750,14750,14750,14750,0
20240514,191600,23232200,14750,14750,14750,14750,0
20240514,191500,23232200,14750,14750,14750,14750,0
20240514,191400,23232200,14750,14750,14750,14750,0
20240514,191300,23232200,14750,14750,14750,14750,0
20240514,191200,23232200,14750,14750,14750,14750,0
20240514,191100,23232200,14750,14750,14750,14750,0
20240514,191000,23232200,14750,14750,14750,14750,0
20240514,190900,23232200,14750,14750,14750,14750,0
20240514,190800,23232200,14750,14750,14750,14750,0
20240514,190700,23232200,14750,14750,14750,14750,0
20240514,190600,23232200,14750,14730,14750,14730,120
20240514,190500,23232200,14750,14750,14750,14750,0
20240514,190400,23232200,14750,14750,14750,14750,0
20240514,190300,23232200,14750,14750,14750,14750,0
20240514,190200,23232200,14750,14750,14750,14750,0
20240514,190100,23232200,14750,14750,14750,14750,0
20240514,190000,23232200,14750,14750,14750,14750,0
20240514,185900,23232200,14750,14750,14750,14750,0
20240514,185800,23232200,14750,14750,14750,14750,0
20240514,185700,23232200,14750,14750,14750,14750,0
20240514,185600,23232200,14750,14750,14750,14750,0
20240514,185500,23232200,14750,14750,14750,14750,0
20240514,185400,23232200,14750,14750,14750,14750,0
20240514,185300,23232200,14750,14750,14750,14750,0
20240514,185200,23232200,14750,14750,14750,14750,0
20240514,185100,23232200,14750,14750,14750,14750,0
20240514,185000,23232200,14750,14750,14750,14750,0
20240514,184900,23232200,14750,14750,14750,14750,0
20240514,184800,23232200,14750,14750,14750,14750,0
20240514,184700,23232200,14750,14750,14750,14750,0
20240514,184600,23232200,14750,14750,14750,14750,0
20240514,184500,23232200,14750,14750,14750,14750,0
20240514,184400,23232200,14750,14750,14750,14750,0
20240514,184300,23232200,14750,14750,14750,14750,0
20240514,184200,23232200,14750,14750,14750,14750,0
20240514,184100,23232200,14750,14750,14750,14750,0
20240514,184000,23232200,14750,14750,14750,14750,0
20240514,183900,23232200,14750,14750,14750,14750,0
20240514,183800,23232200,14750,14750,14750,14750,0
20240514,183700,23232200,14750,14750,14750,14750,0
20240514,183600,23232200,14750,14730,14750,14730,120
20240514,183500,23232200,14750,14750,14750,14750,0
20240514,183400,23232200,14750,14750,14750,14750,0
20240514,183300,23232200,14750,14750,14750,14750,0
20240514,183200,23232200,14750,14750,14750,14750,0
20240514,183100,23232200,14750,14750,14750,14750,0
20240514,183000,23232200,14750,14750,14750,14750,0
20240514,182900,23232200,14750,14750,14750,14750,0
20240514,182800,23232200,14750,14750,14750,14750,0
20240514,182700,23232200,14750,14750,14750,14750,0
20240514,182600,23232200,14750,14750,14750,14750,0
20240514,182500,23232200,14750,14750,14750,14750,0
20240514,182400,23232200,14750,14750,14750,14750,0
20240514,182300,23232200,14750,14750,14750,14750,0
20240514,182200,23232200,14750,14750,14750,14750,0
20240514,182100,23232200,14750,14750,14750,14750,0
20240514,182000,23232200,14750,14750,14750,14750,0
20240514,181900,23232200,14750,14750,14750,14750,0
20240514,181800,23232200,14750,14750,14750,14750,0
20240514,181700,23232200,14750,14750,14750,14750,0
20240514,181600,23232200,14750,14750,14750,14750,0
20240514,181500,23232200,14750,14750,14750,14750,0
20240514,181400,23232200,14750,14750,14750,14750,0
20240514,181300,23232200,14750,14750,14750,14750,0
20240514,181200,23232200,14750,14750,14750,14750,0
20240514,181100,23232200,14750,14750,14750,14750,0
20240514,181000,23232200,14750,14750,14750,14750,0
20240514,180900,23232200,14750,14750,14750,14750,0
20240514,180800,23232200,14750,14750,14750,14750,0
20240514,180700,23232200,14750,14750,14750,14750,0
20240514,180600,23232200,14750,14730,14750,14730,120
20240514,180500,23232200,14750,14750,14750,14750,0
20240514,180400,23232200,14750,14750,14750,14750,0
20240514,180300,23232200,14750,14750,14750,14750,0
20240514,180200,23232200,14750,14750,14750,14750,0
20240514,180100,23232200,14750,14750,14750,14750,0
20240514,180000,23232200,14750,14750,14750,14750,0
20240514,175900,23232200,14750,14750,14750,14750,0
20240514,175800,23232200,14750,14750,14750,14750,0
20240514,175700,23232200,14750,14750,14750,14750,0
20240514,175600,23232200,14750,14750,14750,14750,0
20240514,175500,23232200,14750,14750,14750,14750,0
20240514,175400,23232200,14750,14750,14750,14750,0
20240514,175300,23232200,14750,14750,14750,14750,0
20240514,175200,23232200,14750,14750,14750,14750,0
20240514,175100,23232200,14750,14750,14750,14750,0
20240514,175000,23232200,14750,14750,14750,14750,0
20240514,174900,23232200,14750,14750,14750,14750,0
20240514,174800,23232200,14750,14750,14750,14750,0
20240514,174700,23232200,14750,14750,14750,14750,0
20240514,174600,23232200,14750,14750,14750,14750,0
20240514,174500,23232200,14750,14750,14750,14750,0
20240514,174400,23232200,14750,14750,14750,14750,0
20240514,174300,23232200,14750,14750,14750,14750,0
20240514,174200,23232200,14750,14750,14750,14750,0
20240514,174100,23232200,14750,14750,14750,14750,0
20240514,174000,23232200,14750,14750,14750,14750,0
20240514,173900,23232200,14750,14750,14750,14750,0
20240514,173800,23232200,14750,14750,14750,14750,0
20240514,173700,23232200,14750,14750,14750,14750,0
20240514,173600,23232200,14750,14730,14750,14730,120
20240514,173500,23232200,14750,14750,14750,14750,0
20240514,173400,23232200,14750,14750,14750,14750,0
20240514,173300,23232200,14750,14750,14750,14750,0
20240514,173200,23232200,14750,14750,14750,14750,0
20240514,173100,23232200,14750,14750,14750,14750,0
20240514,173000,23232200,14750,14750,14750,14750,0
20240514,172900,23232200,14750,14750,14750,14750,0
20240514,172800,23232200,14750,14750,14750,14750,0
20240514,172700,23232200,14750,14750,14750,14750,0
20240514,172600,23232200,14750,14750,14750,14750,0
20240514,172500,23232200,14750,14750,14750,14750,0
20240514,172400,23232200,14750,14750,14750,14750,0
20240514,172300,23232200,14750,14750,14750,14750,0
20240514,172200,23232200,14750,14750,14750,14750,0
20240514,172100,23232200,14750,14750,14750,14750,0
20240514,172000,23232200,14750,14750,14750,14750,0
20240514,171900,23232200,14750,14750,14750,14750,0
20240514,171800,23232200,14750,14750,14750,14750,0
20240514,171700,23232200,14750,14750,14750,14750,0
20240514,171600,23232200,14750,14750,14750,14750,0
20240514,171500,23232200,14750,14750,14750,14750,0
20240514,171400,23232200,14750,14750,14750,14750,0
20240514,171300,23232200,14750,14750,14750,14750,0
20240514,171200,23232200,14750,14750,14750,14750,0
20240514,171100,23232200,14750,14750,14750,14750,0
20240514,171000,23232200,14750,14750,14750,14750,0
20240514,170900,23232200,14750,14750,14750,14750,0
20240514,170800,23232200,14750,14750,14750,14750,0
20240514,170700,23232200,14750,14750,14750,14750,0
20240514,170600,23232200,14750,14730,14750,14730,120
20240514,170500,23232200,14750,14750,14750,14750,0
20240514,170400,23232200,14750,14750,14750,14750,0
20240514,170300,23232200,14750,14750,14750,14750,0
20240514,170200,23232200,14750,14750,14750,14750,0
20240514,170100,23232200,14750,14750,14750,14750,0
20240514,170000,23232200,14750,14750,14750,14750,0
20240514,165900,23232200,14750,14750,14750,14750,0
20240514,165800,23232200,14750,14750,14750,14750,0
20240514,165700,23232200,14750,14750,14750,14750,0
20240514,165600,23232200,14750,14750,14750,14750,0
20240514,165500,23232200,14750,14750,14750,14750,0
20240514,165400,23232200,14750,14750,14750,14750,0
20240514,165300,23232200,14750,14750,14750,14750,0
20240514,165200,23232200,14750,14750,14750,14750,0
20240514,165100,23232200,14750,14750,14750,14750,0
20240514,165000,23232200,14750,14750,14750,14750,0
20240514,164900,23232200,14750,14750,14750,14750,0
20240514,164800,23232200,14750,14750,14750,14750,0
20240514,164700,23232200,14750,14750,14750,14750,0
20240514,164600,23232200,14750,14750,14750,14750,0
20240514,164500,23232200,14750,14750,14750,14750,0
20240514,164400,23232200,14750,14750,14750,14750,0
20240514,164300,23232200,14750,14750,14750,14750,0
20240514,164200,23232200,14750,14750,14750,14750,0
20240514,164100,23232200,14750,14750,14750,14750,0
20240514,164000,23232200,14750,14750,14750,14750,0
20240514,163900,23232200,14750,14750,14750,14750,0
20240514,163800,23232200,14750,14750,14750,14750,0
20240514,163700,23232200,14750,14750,14750,14750,0
20240514,163600,23232200,14750,14730,14750,14730,120
20240514,163500,23232200,14750,14750,14750,14750,0
20240514,163400,23232200,14750,14750,14750,14750,0
20240514,163300,23232200,14750,14750,14750,14750,0
20240514,163200,23232200,14750,14750,14750,14750,0
20240514,163100,23232200,14750,14750,14750,14750,0
20240514,163000,23232200,14750,14750,14750,14750,0
20240514,162900,23232200,14750,14750,14750,14750,0
20240514,162800,23232200,14750,14750,14750,14750,0
20240514,162700,23232200,14750,14750,14750,14750,0
20240514,162600,23232200,14750,14750,14750,14750,0
20240514,162500,23232200,14750,14750,14750,14750,0
20240514,162400,23232200,14750,14750,14750,14750,0
20240514,162300,23232200,14750,14750,14750,14750,0
20240514,162200,23232200,14750,14750,14750,14750,0
20240514,162100,23232200,14750,14750,14750,14750,0
20240514,162000,23232200,14750,14750,14750,14750,0
20240514,161900,23232200,14750,14750,14750,14750,0
20240514,161800,23232200,14750,14750,14750,14750,0
20240514,161700,23232200,14750,14750,14750,14750,0
20240514,161600,23232200,14750,14750,14750,14750,0
20240514,161500,23232200,14750,14750,14750,14750,0
20240514,161400,23232200,14750,14750,14750,14750,0
20240514,161300,23232200,14750,14750,14750,14750,0
20240514,161200,23232200,14750,14750,14750,14750,0
20240514,161100,23232200,14750,14750,14750,14750,0
20240514,161000,23232200,14750,14750,14750,14750,0
20240514,160900,23232200,14750,14750,14750,14750,0
20240514,160800,23232200,14750,14750,14750,14750,0
20240514,160700,23232200,14750,14750,14750,14750,0
20240514,160600,23232200,14750,14730,14750,14730,120
20240514,160500,23232200,14750,14750,14750,14750,0
20240514,160400,23232200,14750,14750,14750,14750,0
20240514,160300,23232200,14750,14750,14750,14750,0
20240514,160200,23232200,14750,14750,14750,14750,0
20240514,160100,23232200,14750,14750,14750,14750,0
20240514,160000,23232200,14750,14750,14750,14750,0
20240514,155900,23232200,14750,14750,14750,14750,0
20240514,155800,23232200,14750,14750,14750,14750,0
20240514,155700,23232200,14750,14750,14750,14750,0
20240514,155600,23232200,14750,14750,14750,14750,0
20240514,155500,23232200,14750,14750,14750,14750,0
20240514,155400,23232200,14750,14750,14750,14750,0
20240514,155300,23232200,14750,14750,14750,14750,0
20240514,155200,23232200,14750,14750,14750,14750,0
20240514,155100,23232200,14750,14750,14750,14750,0
20240514,155000,23232200,14750,14750,14750,14750,0
20240514,154900,23232200,14750,14750,14750,14750,0
20240514,154800,23232200,14750,14750,14750,14750,0
20240514,154700,23232200,14750,14750,14750,14750,0
20240514,154600,23232200,14750,14750,14750,14750,0
20240514,154500,23232200,14750,14750,14750,14750,0
20240514,154400,23232200,14750,14750,14750,14750,0
20240514,154300,23232200,14750,14750,14750,14750,0
20240514,154200,23232200,14750,14750,14750,14750,0
20240514,154100,23232200,14750,14750,14750,14750,0
20240514,154000,23232200,14750,14750,14750,14750,0
20240514,153900,23232200,14750,14750,14750,14750,0
20240514,153800,23232200,14750,14750,14750,14750,0
20240514,153700,23232200,14750,14750,14750,14750,0
20240514,153600,23232200,14750,14730,14750,14730,120
20240514,153500,23232200,14750,14750,14750,14750,0
20240514,153400,23232200,14750,14750,14750,14750,0
20240514,153300,23232200,14750,14750,14750,14750,0
20240514,153200,23232200,14750,14750,14750,14750,0
20240514,153100,23232200,14750,14750,14750,14750,0
20240514,153000,23232200,14750,14750,14750,14750,0
20240514,152900,23232200,14750,14750,14750,14750,0
20240514,152800,23232200,14750,14750,14750,14750,0
20240514,152700,23232200,14750,14750,14750,14750,0
20240514,152600,23232200,14750,14750,14750,14750,0
20240514,152500,23232200,14750,14750,14750,14750,0
20240514,152400,23232200,14750,14750,14750,14750,0
20240514,152300,23232200,14750,14750,14750,14750,0
20240514,152200,23232200,14750,14750,14750,14750,0
20240514,152100,23232200,14750,14750,14750,14750,0
20240514,152000,23232200,14750,14750,14750,14750,0
20240514,151900,23232200,14750,14730,14750,14730,120
20240514,151800,21463660,14730,14730,14730,14730,0
20240514,151700,21463660,14730,14730,14730,14730,0
20240514,151600,21463660,14730,14730,14730,14730,0
20240514,151500,21463660,14730,14730,14730,14730,0
20240514,151400,21463660,14730,14730,14730,14730,0
20240514,151300,21463660,14730,14730,14730,14730,0
20240514,151200,21463660,14730,14730,14730,14730,0
20240514,151100,21463660,14730,14730,14730,14730,0
20240514,151000,21463660,14730,14730,14730,14730,0
20240514,150900,21463660,14730,14730,14730,14730,0
20240514,150800,21463660,14730,14730,14730,14730,0
20240514,150700,21463660,14730,14730,14730,14730,0
20240514,150600,21463660,14730,14730,14730,14730,0
20240514,150500,21463660,14730,14730,14730,14730,0
20240514,150400,21463660,14730,14730,14730,14730,1
20240514,150300,21448930,14500,14500,14500,14500,0
20240514,150200,21448930,14500,14500,14500,14500,0
20240514,150100,21448930,14500,14500,14500,14500,0
20240514,150000,21448930,14500,14500,14500,14500,0
20240514,145900,21448930,14500,14500,14500,14500,0
20240514,145800,21448930,14500,14500,14500,14500,350
20240514,145700,16373930,14750,14750,14750,14750,0
20240514,145600,16373930,14750,14750,14750,14750,0
20240514,145500,16373930,14750,14750,14750,14750,0
20240514,145400,16373930,14750,14750,14750,14750,0
20240514,145300,16373930,14750,14750,14750,14750,0
20240514,145200,16373930,14750,14750,14750,14750,0
20240514,145100,16373930,14750,14750,14750,14750,0
20240514,145000,16373930,14750,14750,14750,14750,0
20240514,144900,16373930,14750,14750,14750,14750,0
20240514,144800,16373930,14750,14750,14750,14750,0
20240514,144700,16373930,14750,14750,14750,14750,0
20240514,144600,16373930,14750,14750,14750,14750,0
20240514,144500,16373930,14750,14750,14750,14750,0
20240514,144400,16373930,14750,14750,14750,14750,0
20240514,144300,16373930,14750,14750,14750,14750,0
20240514,144200,16373930,14750,14750,14750,14750,0
20240514,144100,16373930,14750,14750,14750,14750,0
20240514,144000,16373930,14750,14750,14750,14750,0
20240514,143900,16373930,14750,14750,14750,14750,0
20240514,143800,16373930,14750,14750,14750,14750,0
20240514,143700,16373930,14750,14750,14750,14750,0
20240514,143600,16373930,14750,14750,14750,14750,0
20240514,143500,16373930,14750,14750,14750,14750,0
20240514,143400,16373930,14750,14750,14750,14750,0
20240514,143300,16373930,14750,14750,14750,14750,0
20240514,143200,16373930,14750,14750,14750,14750,0
20240514,143100,16373930,14750,14750,14750,14750,0
20240514,143000,16373930,14750,14750,14750,14750,0
20240514,142900,16373930,14750,14750,14750,14750,0
20240514,142800,16373930,14750,14750,14750,14750,0
20240514,142700,16373930,14750,14750,14750,14750,0
20240514,142600,16373930,14750,14750,14750,14750,0
20240514,142500,16373930,14750,14750,14750,14750,1
20240514,142400,16359180,14420,14420,14420,14420,0
20240514,142300,16359180,14420,14420,14420,14420,0
20240514,142200,16359180,14420,14420,14420,14420,0
20240514,142100,16359180,14420,14420,14420,14420,0
20240514,142000,16359180,14420,14420,14420,14420,0
20240514,141900,16359180,14420,14420,14420,14420,0
20240514,141800,16359180,14420,14420,14420,14420,0
20240514,141700,16359180,14420,14420,14420,14420,0
20240514,141600,16359180,14420,14420,14420,14420,0
20240514,141500,16359180,14420,14420,14420,14420,46
20240514,141400,15695860,14510,14510,14510,14510,0
20240514,141300,15695860,14510,14510,14510,14510,0
20240514,141200,15695860,14510,14510,14510,14510,0
20240514,141100,15695860,14510,14510,14510,14510,0
20240514,141000,15695860,14510,14510,14510,14510,0
20240514,140900,15695860,14510,14510,14510,14510,0
20240514,140800,15695860,14510,14510,14510,14510,0
20240514,140700,15695860,14510,14510,14510,14510,0
20240514,140600,15695860,14510,14510,14510,14510,0
20240514,140500,15695860,14510,14510,14510,14510,0
20240514,140400,15695860,14510,14510,14510,14510,0
20240514,140300,15695860,14510,14510,14510,14510,0
20240514,140200,15695860,14510,14510,14510,14510,0
20240514,140100,15695860,14510,14510,14510,14510,0
20240514,140000,15695860,14510,14510,14510,14510,0
20240514,135900,15695860,14510,14510,14510,14510,0
20240514,135800,15695860,14510,14510,14510,14510,0
20240514,135700,15695860,14510,14510,14510,14510,0
20240514,135600,15695860,14510,14510,14510,14510,0
20240514,135500,15695860,14510,14510,14510,14510,0
20240514,135400,15695860,14510,14510,14510,14510,0
20240514,135300,15695860,14510,14510,14510,14510,0
20240514,135200,15695860,14510,14510,14510,14510,300
20240514,135100,11342860,14770,14770,14770,14770,0
20240514,135000,11342860,14770,14770,14770,14770,0
20240514,134900,11342860,14770,14770,14770,14770,0
20240514,134800,11342860,14770,14770,14770,14770,26
20240514,134700,10958840,14770,14770,14770,14770,38
20240514,134600,10397580,14770,14760,14770,14760,86
20240514,134500,9127880,14500,14500,14500,14500,0
20240514,134400,9127880,14500,14500,14500,14500,0
20240514,134300,9127880,14500,14500,14500,14500,0
20240514,134200,9127880,14500,14500,14500,14500,0
20240514,134100,9127880,14500,14500,14500,14500,0
20240514,134000,9127880,14500,14500,14500,14500,0
20240514,133900,9127880,14500,14500,14500,14500,0
20240514,133800,9127880,14500,14500,14500,14500,0
20240514,133700,9127880,14500,14500,14500,14500,0
20240514,133600,9127880,14500,14500,14500,14500,0
20240514,133500,9127880,14500,14500,14500,14500,0
20240514,133400,9127880,14500,14500,14500,14500,0
20240514,133300,9127880,14500,14500,14500,14500,0
20240514,133200,9127880,14500,14500,14500,14500,0
20240514,133100,9127880,14500,14500,14500,14500,0
20240514,133000,9127880,14500,14500,14500,14500,40
20240514,132900,8547880,14500,14500,14500,14500,0
20240514,132800,8547880,14500,14500,14500,14500,0
20240514,132700,8547880,14500,14500,14500,14500,0
20240514,132600,8547880,14500,14500,14500,14500,0
20240514,132500,8547880,14500,14500,14500,14500,0
20240514,132400,8547880,14500,14500,14500,14500,0
20240514,132300,8547880,14500,14500,14500,14500,0
20240514,132200,8547880,14500,14500,14500,14500,0
20240514,132100,8547880,14500,14500,14500,14500,0
20240514,132000,8547880,14500,14500,14500,14500,0
20240514,131900,8547880,14500,14500,14500,14500,0
20240514,131800,8547880,14500,14500,14500,14500,0
20240514,131700,8547880,14500,14500,14500,14500,0
20240514,131600,8547880,14500,14500,14500,14500,0
20240514,131500,8547880,14500,14500,14500,14500,0
20240514,131400,8547880,14500,14500,14500,14500,0
20240514,131300,8547880,14500,14500,14500,14500,10
20240514,131200,8402880,14760,14760,14760,14760,0
20240514,131100,8402880,14760,14760,14760,14760,0
20240514,131000,8402880,14760,14760,14760,14760,1
20240514,130900,8388120,14500,14500,14500,14500,0
20240514,130800,8388120,14500,14500,14500,14500,0
20240514,130700,8388120,14500,14500,14500,14500,0
20240514,130600,8388120,14500,14500,14500,14500,0
20240514,130500,8388120,14500,14500,14500,14500,0
20240514,130400,8388120,14500,14500,14500,14500,0
20240514,130300,8388120,14500,14500,14500,14500,0
20240514,130200,8388120,14500,14500,14500,14500,0
20240514,130100,8388120,14500,14500,14500,14500,0
20240514,130000,8388120,14500,14500,14500,14500,0
20240514,125900,8388120,14500,14500,14500,14500,0
20240514,125800,8388120,14500,14500,14500,14500,0
20240514,125700,8388120,14500,14500,14500,14500,50
20240514,125600,7663120,14790,14790,14790,14790,0
20240514,125500,7663120,14790,14790,14790,14790,0
20240514,125400,7663120,14790,14790,14790,14790,0
20240514,125300,7663120,14790,14790,14790,14790,0
20240514,125200,7663120,14790,14790,14790,14790,0
20240514,125100,7663120,14790,14790,14790,14790,0
20240514,125000,7663120,14790,14790,14790,14790,0
20240514,124900,7663120,14790,14790,14790,14790,0
20240514,124800,7663120,14790,14790,14790,14790,0
20240514,124700,7663120,14790,14790,14790,14790,0
20240514,124600,7663120,14790,14790,14790,14790,0
20240514,124500,7663120,14790,14790,14790,14790,0
20240514,124400,7663120,14790,14790,14790,14790,0
20240514,124300,7663120,14790,14790,14790,14790,0
20240514,124200,7663120,14790,14790,14790,14790,0
20240514,124100,7663120,14790,14790,14790,14790,0
20240514,124000,7663120,14790,14790,14790,14790,0
20240514,123900,7663120,14790,14790,14790,14790,0
20240514,123800,7663120,14790,14790,14790,14790,0
20240514,123700,7663120,14790,14790,14790,14790,0
20240514,123600,7663120,14790,14790,14790,14790,0
20240514,123500,7663120,14790,14790,14790,14790,0
20240514,123400,7663120,14790,14790,14790,14790,0
20240514,123300,7663120,14790,14790,14790,14790,0
20240514,123200,7663120,14790,14790,14790,14790,0
20240514,123100,7663120,14790,14790,14790,14790,0
20240514,123000,7663120,14790,14790,14790,14790,0
20240514,122900,7663120,14790,14790,14790,14790,0
20240514,122800,7663120,14790,14790,14790,14790,0
20240514,122700,7663120,14790,14790,14790,14790,0
20240514,122600,7663120,14790,14790,14790,14790,0
20240514,122500,7663120,14790,14790,14790,14790,0
20240514,122400,7663120,14790,14790,14790,14790,0
20240514,122300,7663120,14790,14790,14790,14790,0
20240514,122200,7663120,14790,14790,14790,14790,0
20240514,122100,7663120,14790,14790,14790,14790,0
20240514,122000,7663120,14790,14790,14790,14790,0
20240514,121900,7663120,14790,14790,14790,14790,0
20240514,121800,7663120,14790,14790,14790,14790,0
20240514,121700,7663120,14790,14790,14790,14790,0
20240514,121600,7663120,14790,14790,14790,14790,0
20240514,121500,7663120,14790,14790,14790,14790,0
20240514,121400,7663120,14790,14790,14790,14790,0
20240514,121300,7663120,14790,14790,14790,14790,0
20240514,121200,7663120,14790,14790,14790,14790,0
20240514,121100,7663120,14790,14790,14790,14790,0
20240514,121000,7663120,14790,14790,14790,14790,0
20240514,120900,7663120,14790,14790,14790,14790,0
20240514,120800,7663120,14790,14790,14790,14790,0
20240514,120700,7663120,14790,14790,14790,14790,0
20240514,120600,7663120,14790,14790,14790,14790,0
20240514,120500,7663120,14790,14790,14790,14790,0
20240514,120400,7663120,14790,14790,14790,14790,0
20240514,120300,7663120,14790,14790,14790,14790,0
20240514,120200,7663120,14790,14790,14790,14790,0
20240514,120100,7663120,14790,14790,14790,14790,0
20240514,120000,7663120,14790,14790,14790,14790,0
20240514,115900,7663120,14790,14790,14790,14790,0
20240514,115800,7663120,14790,14790,14790,14790,0
20240514,115700,7663120,14790,14790,14790,14790,0
20240514,115600,7663120,14790,14790,14790,14790,0
20240514,115500,7663120,14790,14790,14790,14790,0
20240514,115400,7663120,14790,14790,14790,14790,0
20240514,115300,7663120,14790,14790,14790,14790,0
20240514,115200,7663120,14790,14790,14790,14790,0
20240514,115100,7663120,14790,14790,14790,14790,0
20240514,115000,7663120,14790,14790,14790,14790,0
20240514,114900,7663120,14790,14790,14790,14790,0
20240514,114800,7663120,14790,14790,14790,14790,0
20240514,114700,7663120,14790,14790,14790,14790,0
20240514,114600,7663120,14790,14790,14790,14790,0
20240514,114500,7663120,14790,14790,14790,14790,0
20240514,114400,7663120,14790,14790,14790,14790,0
20240514,114300,7663120,14790,14790,14790,14790,0
20240514,114200,7663120,14790,14790,14790,14790,0
20240514,114100,7663120,14790,14790,14790,14790,0
20240514,114000,7663120,14790,14790,14790,14790,0
20240514,113900,7663120,14790,14790,14790,14790,0
20240514,113800,7663120,14790,14790,14790,14790,0
20240514,113700,7663120,14790,14790,14790,14790,0
20240514,113600,7663120,14790,14790,14790,14790,0
20240514,113500,7663120,14790,14790,14790,14790,0
20240514,113400,7663120,14790,14790,14790,14790,0
20240514,113300,7663120,14790,14790,14790,14790,0
20240514,113200,7663120,14790,14790,14790,14790,0
20240514,113100,7663120,14790,14790,14790,14790,0
20240514,113000,7663120,14790,14790,14790,14790,0
20240514,112900,7663120,14790,14790,14790,14790,0
20240514,112800,7663120,14790,14790,14790,14790,0
20240514,112700,7663120,14790,14790,14790,14790,0
20240514,112600,7663120,14790,14790,14790,14790,0
20240514,112500,7663120,14790,14790,14790,14790,0
20240514,112400,7663120,14790,14790,14790,14790,0
20240514,112300,7663120,14790,14790,14790,14790,0
20240514,112200,7663120,14790,14790,14790,14790,0
20240514,112100,7663120,14790,14790,14790,14790,0
20240514,112000,7663120,14790,14790,14790,14790,0
20240514,111900,7663120,14790,14790,14790,14790,0
20240514,111800,7663120,14790,14790,14790,14790,0
20240514,111700,7663120,14790,14790,14790,14790,0
20240514,111600,7663120,14790,14790,14790,14790,0
20240514,111500,7663120,14790,14790,14790,14790,0
20240514,111400,7663120,14790,14790,14790,14790,5
20240514,111300,7589170,14300,14300,14300,14300,0
20240514,111200,7589170,14300,14300,14300,14300,0
20240514,111100,7589170,14300,14300,14300,14300,0
20240514,111000,7589170,14300,14300,14300,14300,0
20240514,110900,7589170,14300,14300,14300,14300,0
20240514,110800,7589170,14300,14300,14300,14300,0
20240514,110700,7589170,14300,14300,14300,14300,0
20240514,110600,7589170,14300,14300,14300,14300,0
20240514,110500,7589170,14300,14300,14300,14300,0
20240514,110400,7589170,14300,14300,14300,14300,0
20240514,110300,7589170,14300,14300,14300,14300,0
20240514,110200,7589170,14300,14300,14300,14300,0
20240514,110100,7589170,14300,14300,14300,14300,0
20240514,110000,7589170,14300,14300,14300,14300,0
20240514,105900,7589170,14300,14300,14300,14300,0
20240514,105800,7589170,14300,14300,14300,14300,0
20240514,105700,7589170,14300,14300,14300,14300,0
20240514,105600,7589170,14300,14300,14300,14300,0
20240514,105500,7589170,14300,14300,14300,14300,0
20240514,105400,7589170,14300,14300,14300,14300,0
20240514,105300,7589170,14300,14300,14300,14300,0
20240514,105200,7589170,14300,14300,14300,14300,0
20240514,105100,7589170,14300,14300,14300,14300,0
20240514,105000,7589170,14300,14300,14300,14300,0
20240514,104900,7589170,14300,14300,14300,14300,0
20240514,104800,7589170,14300,14300,14300,14300,0
20240514,104700,7589170,14300,14300,14300,14300,0
20240514,104600,7589170,14300,14300,14300,14300,0
20240514,104500,7589170,14300,14300,14300,14300,0
20240514,104400,7589170,14300,14300,14300,14300,0
20240514,104300,7589170,14300,14300,14300,14300,0
20240514,104200,7589170,14300,14300,14300,14300,0
20240514,104100,7589170,14300,14300,14300,14300,0
20240514,104000,7589170,14300,14300,14300,14300,0
20240514,103900,7589170,14300,14300,14300,14300,0
20240514,103800,7589170,14300,14300,14300,14300,0
20240514,103700,7589170,14300,14300,14300,14300,0
20240514,103600,7589170,14300,14300,14300,14300,0
20240514,103500,7589170,14300,14300,14300,14300,0
20240514,103400,7589170,14300,14300,14300,14300,0
20240514,103300,7589170,14300,14300,14300,14300,0
20240514,103200,7589170,14300,14300,14300,14300,0
20240514,103100,7589170,14300,14300,14300,14300,0
20240514,103000,7589170,14300,14300,14300,14300,0
20240514,102900,7589170,14300,14300,14300,14300,0
20240514,102800,7589170,14300,14300,14300,14300,10
20240514,102700,7446170,14990,14990,14990,14990,0
20240514,102600,7446170,14990,14990,14990,14990,0
20240514,102500,7446170,14990,14990,14990,14990,0
20240514,102400,7446170,14990,14990,14990,14990,0
20240514,102300,7446170,14990,14990,14990,14990,0
20240514,102200,7446170,14990,14990,14990,14990,0
20240514,102100,7446170,14990,14990,14990,14990,0
20240514,102000,7446170,14990,14990,14990,14990,0
20240514,101900,7446170,14990,14990,14990,14990,0
20240514,101800,7446170,14990,14990,14990,14990,0
20240514,101700,7446170,14990,14990,14990,14990,0
20240514,101600,7446170,14990,14990,14990,14990,0
20240514,101500,7446170,14990,14990,14990,14990,0
20240514,101400,7446170,14990,14990,14990,14990,0
20240514,101300,7446170,14990,14990,14990,14990,0
20240514,101200,7446170,14990,14990,14990,14990,0
20240514,101100,7446170,14990,14990,14990,14990,0
20240514,101000,7446170,14990,14990,14990,14990,0
20240514,100900,7446170,14990,14990,14990,14990,0
20240514,100800,7446170,14990,14990,14990,14990,0
20240514,100700,7446170,14990,14990,14990,14990,0
20240514,100600,7446170,14990,14990,14990,14990,0
20240514,100500,7446170,14990,14990,14990,14990,0
20240514,100400,7446170,14990,14990,14990,14990,0
20240514,100300,7446170,14990,14990,14990,14990,0
20240514,100200,7446170,14990,14990,14990,14990,0
20240514,100100,7446170,14990,14990,14990,14990,0
20240514,100000,7446170,14990,14990,14990,14990,0
20240514,095900,7446170,14990,14990,14990,14990,0
20240514,095800,7446170,14990,14990,14990,14990,0
20240514,095700,7446170,14990,14990,14990,14990,0
20240514,095600,7446170,14990,14990,14990,14990,0
20240514,095500,7446170,14990,14990,14990,14990,0
20240514,095400,7446170,14990,14990,14990,14990,0
20240514,095300,7446170,14990,14990,14990,14990,0
20240514,095200,7446170,14990,14990,14990,14990,0
20240514,095100,7446170,14990,14990,14990,14990,0
20240514,095000,7446170,14990,14990,14990,14990,0
20240514,094900,7446170,14990,14990,14990,14990,0
20240514,094800,7446170,14990,14990,14990,14990,0
20240514,094700,7446170,14990,14990,14990,14990,0
20240514,094600,7446170,14990,14990,14990,14980,150
20240514,094500,5198600,14990,14990,14990,14990,40
20240514,094400,4599000,15330,15330,15330,15330,0
20240514,094300,4599000,15330,15330,15330,15330,0
20240514,094200,4599000,15330,15330,15330,15330,0
20240514,094100,4599000,15330,15330,15330,15330,0
20240514,094000,4599000,15330,15330,15330,15330,0
20240514,093900,4599000,15330,15330,15330,15330,0
20240514,093800,4599000,15330,15330,15330,15330,0
20240514,093700,4599000,15330,15330,15330,15330,0
20240514,093600,4599000,15330,15330,15330,15330,0
20240514,093500,4599000,15330,15330,15330,15330,0
20240514,093400,4599000,15330,15330,15330,15330,0
20240514,093300,4599000,15330,15330,15330,15330,0
20240514,093200,4599000,15330,15330,15330,15330,0
20240514,093100,4599000,15330,15330,15330,15330,0
20240514,093000,4599000,15330,15330,15330,15330,0
20240514,092900,4599000,15330,15330,15330,15330,0
20240514,092800,4599000,15330,15330,15330,15330,0
20240514,092700,4599000,15330,15330,15330,15330,0
20240514,092600,4599000,15330,15330,15330,15330,0
20240514,092500,4599000,15330,15330,15330,15330,0
20240514,092400,4599000,15330,15330,15330,15330,0
20240514,092300,4599000,15330,15330,15330,15330,0
20240514,092200,4599000,15330,15330,15330,15330,0
20240514,092100,4599000,15330,15330,15330,15330,0
20240514,092000,4599000,15330,15330,15330,15330,0
20240514,091900,4599000,15330,15330,15330,15330,300
20240514,091800,0,14640,14640,14640,14640,0
20240514,091700,0,14640,14640,14640,14640,0
20240514,091600,0,14640,14640,14640,14640,0
20240514,091500,0,14640,14640,14640,14640,0
20240514,091400,0,14640,14640,14640,14640,0
20240514,091300,0,14640,14640,14640,14640,0
20240514,091200,0,14640,14640,14640,14640,0
20240514,091100,0,14640,14640,14640,14640,0
20240514,091000,0,14640,14640,14640,14640,0
20240514,090900,0,14640,14640,14640,14640,0
20240514,090800,0,14640,14640,14640,14640,0
20240514,090700,0,14640,14640,14640,14640,0
20240514,090600,0,14640,14640,14640,14640,0
20240514,090500,0,14640,14640,14640,14640,0
20240514,090400,0,14640,14640,14640,14640,0
20240514,090300,0,14640,14640,14640,14640,0
20240514,090200,0,14640,14640,14640,14640,0
20240514,090100,0,14640,14640,14640,14640,0
20240514,090000,0,14640,14640,14640,14640,0