KissMeData/434190/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212700,3100910,4635,4635,4635,4635,102
20240514,212600,3100910,4635,4635,4635,4635,0
20240514,212500,3100910,4635,4635,4635,4635,0
20240514,212400,3100910,4635,4635,4635,4635,0
20240514,212300,3100910,4635,4635,4635,4635,0
20240514,212200,3100910,4635,4635,4635,4635,0
20240514,212100,3100910,4635,4635,4635,4635,0
20240514,212000,3100910,4635,4635,4635,4635,0
20240514,211900,3100910,4635,4635,4635,4635,0
20240514,211800,3100910,4635,4635,4635,4635,0
20240514,211700,3100910,4635,4635,4635,4635,0
20240514,211600,3100910,4635,4635,4635,4635,0
20240514,211500,3100910,4635,4635,4635,4635,0
20240514,211400,3100910,4635,4635,4635,4635,0
20240514,211300,3100910,4635,4635,4635,4635,0
20240514,211200,3100910,4635,4635,4635,4635,0
20240514,211100,3100910,4635,4635,4635,4635,0
20240514,211000,3100910,4635,4635,4635,4635,0
20240514,210900,3100910,4635,4635,4635,4635,0
20240514,210800,3100910,4635,4635,4635,4635,0
20240514,210700,3100910,4635,4635,4635,4635,0
20240514,210600,3100910,4635,4635,4635,4635,0
20240514,210500,3100910,4635,4635,4635,4635,0
20240514,210400,3100910,4635,4635,4635,4635,0
20240514,210300,3100910,4635,4635,4635,4635,0
20240514,210200,3100910,4635,4635,4635,4635,0
20240514,210100,3100910,4635,4635,4635,4635,0
20240514,210000,3100910,4635,4635,4635,4635,0
20240514,205900,3100910,4635,4635,4635,4635,0
20240514,205800,3100910,4635,4635,4635,4635,0
20240514,205700,3100910,4635,4635,4635,4635,102
20240514,205600,3100910,4635,4635,4635,4635,0
20240514,205500,3100910,4635,4635,4635,4635,0
20240514,205400,3100910,4635,4635,4635,4635,0
20240514,205300,3100910,4635,4635,4635,4635,0
20240514,205200,3100910,4635,4635,4635,4635,0
20240514,205100,3100910,4635,4635,4635,4635,0
20240514,205000,3100910,4635,4635,4635,4635,0
20240514,204900,3100910,4635,4635,4635,4635,0
20240514,204800,3100910,4635,4635,4635,4635,0
20240514,204700,3100910,4635,4635,4635,4635,0
20240514,204600,3100910,4635,4635,4635,4635,0
20240514,204500,3100910,4635,4635,4635,4635,0
20240514,204400,3100910,4635,4635,4635,4635,0
20240514,204300,3100910,4635,4635,4635,4635,0
20240514,204200,3100910,4635,4635,4635,4635,0
20240514,204100,3100910,4635,4635,4635,4635,0
20240514,204000,3100910,4635,4635,4635,4635,0
20240514,203900,3100910,4635,4635,4635,4635,0
20240514,203800,3100910,4635,4635,4635,4635,0
20240514,203700,3100910,4635,4635,4635,4635,0
20240514,203600,3100910,4635,4635,4635,4635,0
20240514,203500,3100910,4635,4635,4635,4635,0
20240514,203400,3100910,4635,4635,4635,4635,0
20240514,203300,3100910,4635,4635,4635,4635,0
20240514,203200,3100910,4635,4635,4635,4635,0
20240514,203100,3100910,4635,4635,4635,4635,0
20240514,203000,3100910,4635,4635,4635,4635,0
20240514,202900,3100910,4635,4635,4635,4635,0
20240514,202800,3100910,4635,4635,4635,4635,0
20240514,202700,3100910,4635,4635,4635,4635,102
20240514,202600,3100910,4635,4635,4635,4635,0
20240514,202500,3100910,4635,4635,4635,4635,0
20240514,202400,3100910,4635,4635,4635,4635,0
20240514,202300,3100910,4635,4635,4635,4635,0
20240514,202200,3100910,4635,4635,4635,4635,0
20240514,202100,3100910,4635,4635,4635,4635,0
20240514,202000,3100910,4635,4635,4635,4635,0
20240514,201900,3100910,4635,4635,4635,4635,0
20240514,201800,3100910,4635,4635,4635,4635,0
20240514,201700,3100910,4635,4635,4635,4635,0
20240514,201600,3100910,4635,4635,4635,4635,0
20240514,201500,3100910,4635,4635,4635,4635,0
20240514,201400,3100910,4635,4635,4635,4635,0
20240514,201300,3100910,4635,4635,4635,4635,0
20240514,201200,3100910,4635,4635,4635,4635,0
20240514,201100,3100910,4635,4635,4635,4635,0
20240514,201000,3100910,4635,4635,4635,4635,0
20240514,200900,3100910,4635,4635,4635,4635,0
20240514,200800,3100910,4635,4635,4635,4635,0
20240514,200700,3100910,4635,4635,4635,4635,0
20240514,200600,3100910,4635,4635,4635,4635,0
20240514,200500,3100910,4635,4635,4635,4635,0
20240514,200400,3100910,4635,4635,4635,4635,0
20240514,200300,3100910,4635,4635,4635,4635,0
20240514,200200,3100910,4635,4635,4635,4635,0
20240514,200100,3100910,4635,4635,4635,4635,0
20240514,200000,3100910,4635,4635,4635,4635,0
20240514,195900,3100910,4635,4635,4635,4635,0
20240514,195800,3100910,4635,4635,4635,4635,0
20240514,195700,3100910,4635,4635,4635,4635,102
20240514,195600,3100910,4635,4635,4635,4635,0
20240514,195500,3100910,4635,4635,4635,4635,0
20240514,195400,3100910,4635,4635,4635,4635,0
20240514,195300,3100910,4635,4635,4635,4635,0
20240514,195200,3100910,4635,4635,4635,4635,0
20240514,195100,3100910,4635,4635,4635,4635,0
20240514,195000,3100910,4635,4635,4635,4635,0
20240514,194900,3100910,4635,4635,4635,4635,0
20240514,194800,3100910,4635,4635,4635,4635,0
20240514,194700,3100910,4635,4635,4635,4635,0
20240514,194600,3100910,4635,4635,4635,4635,0
20240514,194500,3100910,4635,4635,4635,4635,0
20240514,194400,3100910,4635,4635,4635,4635,0
20240514,194300,3100910,4635,4635,4635,4635,0
20240514,194200,3100910,4635,4635,4635,4635,0
20240514,194100,3100910,4635,4635,4635,4635,0
20240514,194000,3100910,4635,4635,4635,4635,0
20240514,193900,3100910,4635,4635,4635,4635,0
20240514,193800,3100910,4635,4635,4635,4635,0
20240514,193700,3100910,4635,4635,4635,4635,0
20240514,193600,3100910,4635,4635,4635,4635,0
20240514,193500,3100910,4635,4635,4635,4635,0
20240514,193400,3100910,4635,4635,4635,4635,0
20240514,193300,3100910,4635,4635,4635,4635,0
20240514,193200,3100910,4635,4635,4635,4635,0
20240514,193100,3100910,4635,4635,4635,4635,0
20240514,193000,3100910,4635,4635,4635,4635,0
20240514,192900,3100910,4635,4635,4635,4635,0
20240514,192800,3100910,4635,4635,4635,4635,0
20240514,192700,3100910,4635,4635,4635,4635,102
20240514,192600,3100910,4635,4635,4635,4635,0
20240514,192500,3100910,4635,4635,4635,4635,0
20240514,192400,3100910,4635,4635,4635,4635,0
20240514,192300,3100910,4635,4635,4635,4635,0
20240514,192200,3100910,4635,4635,4635,4635,0
20240514,192100,3100910,4635,4635,4635,4635,0
20240514,192000,3100910,4635,4635,4635,4635,0
20240514,191900,3100910,4635,4635,4635,4635,0
20240514,191800,3100910,4635,4635,4635,4635,0
20240514,191700,3100910,4635,4635,4635,4635,0
20240514,191600,3100910,4635,4635,4635,4635,0
20240514,191500,3100910,4635,4635,4635,4635,0
20240514,191400,3100910,4635,4635,4635,4635,0
20240514,191300,3100910,4635,4635,4635,4635,0
20240514,191200,3100910,4635,4635,4635,4635,0
20240514,191100,3100910,4635,4635,4635,4635,0
20240514,191000,3100910,4635,4635,4635,4635,0
20240514,190900,3100910,4635,4635,4635,4635,0
20240514,190800,3100910,4635,4635,4635,4635,0
20240514,190700,3100910,4635,4635,4635,4635,0
20240514,190600,3100910,4635,4635,4635,4635,0
20240514,190500,3100910,4635,4635,4635,4635,0
20240514,190400,3100910,4635,4635,4635,4635,0
20240514,190300,3100910,4635,4635,4635,4635,0
20240514,190200,3100910,4635,4635,4635,4635,0
20240514,190100,3100910,4635,4635,4635,4635,0
20240514,190000,3100910,4635,4635,4635,4635,0
20240514,185900,3100910,4635,4635,4635,4635,0
20240514,185800,3100910,4635,4635,4635,4635,0
20240514,185700,3100910,4635,4635,4635,4635,102
20240514,185600,3100910,4635,4635,4635,4635,0
20240514,185500,3100910,4635,4635,4635,4635,0
20240514,185400,3100910,4635,4635,4635,4635,0
20240514,185300,3100910,4635,4635,4635,4635,0
20240514,185200,3100910,4635,4635,4635,4635,0
20240514,185100,3100910,4635,4635,4635,4635,0
20240514,185000,3100910,4635,4635,4635,4635,0
20240514,184900,3100910,4635,4635,4635,4635,0
20240514,184800,3100910,4635,4635,4635,4635,0
20240514,184700,3100910,4635,4635,4635,4635,0
20240514,184600,3100910,4635,4635,4635,4635,0
20240514,184500,3100910,4635,4635,4635,4635,0
20240514,184400,3100910,4635,4635,4635,4635,0
20240514,184300,3100910,4635,4635,4635,4635,0
20240514,184200,3100910,4635,4635,4635,4635,0
20240514,184100,3100910,4635,4635,4635,4635,0
20240514,184000,3100910,4635,4635,4635,4635,0
20240514,183900,3100910,4635,4635,4635,4635,0
20240514,183800,3100910,4635,4635,4635,4635,0
20240514,183700,3100910,4635,4635,4635,4635,0
20240514,183600,3100910,4635,4635,4635,4635,0
20240514,183500,3100910,4635,4635,4635,4635,0
20240514,183400,3100910,4635,4635,4635,4635,0
20240514,183300,3100910,4635,4635,4635,4635,0
20240514,183200,3100910,4635,4635,4635,4635,0
20240514,183100,3100910,4635,4635,4635,4635,0
20240514,183000,3100910,4635,4635,4635,4635,0
20240514,182900,3100910,4635,4635,4635,4635,0
20240514,182800,3100910,4635,4635,4635,4635,0
20240514,182700,3100910,4635,4635,4635,4635,102
20240514,182600,3100910,4635,4635,4635,4635,0
20240514,182500,3100910,4635,4635,4635,4635,0
20240514,182400,3100910,4635,4635,4635,4635,0
20240514,182300,3100910,4635,4635,4635,4635,0
20240514,182200,3100910,4635,4635,4635,4635,0
20240514,182100,3100910,4635,4635,4635,4635,0
20240514,182000,3100910,4635,4635,4635,4635,0
20240514,181900,3100910,4635,4635,4635,4635,0
20240514,181800,3100910,4635,4635,4635,4635,0
20240514,181700,3100910,4635,4635,4635,4635,0
20240514,181600,3100910,4635,4635,4635,4635,0
20240514,181500,3100910,4635,4635,4635,4635,0
20240514,181400,3100910,4635,4635,4635,4635,0
20240514,181300,3100910,4635,4635,4635,4635,0
20240514,181200,3100910,4635,4635,4635,4635,0
20240514,181100,3100910,4635,4635,4635,4635,0
20240514,181000,3100910,4635,4635,4635,4635,0
20240514,180900,3100910,4635,4635,4635,4635,0
20240514,180800,3100910,4635,4635,4635,4635,0
20240514,180700,3100910,4635,4635,4635,4635,0
20240514,180600,3100910,4635,4635,4635,4635,0
20240514,180500,3100910,4635,4635,4635,4635,0
20240514,180400,3100910,4635,4635,4635,4635,0
20240514,180300,3100910,4635,4635,4635,4635,0
20240514,180200,3100910,4635,4635,4635,4635,0
20240514,180100,3100910,4635,4635,4635,4635,0
20240514,180000,3100910,4635,4635,4635,4635,0
20240514,175900,3100910,4635,4635,4635,4635,0
20240514,175800,3100910,4635,4635,4635,4635,0
20240514,175700,3100910,4635,4635,4635,4635,102
20240514,175600,3100910,4635,4635,4635,4635,0
20240514,175500,3100910,4635,4635,4635,4635,0
20240514,175400,3100910,4635,4635,4635,4635,0
20240514,175300,3100910,4635,4635,4635,4635,0
20240514,175200,3100910,4635,4635,4635,4635,0
20240514,175100,3100910,4635,4635,4635,4635,0
20240514,175000,3100910,4635,4635,4635,4635,0
20240514,174900,3100910,4635,4635,4635,4635,0
20240514,174800,3100910,4635,4635,4635,4635,0
20240514,174700,3100910,4635,4635,4635,4635,0
20240514,174600,3100910,4635,4635,4635,4635,0
20240514,174500,3100910,4635,4635,4635,4635,0
20240514,174400,3100910,4635,4635,4635,4635,0
20240514,174300,3100910,4635,4635,4635,4635,0
20240514,174200,3100910,4635,4635,4635,4635,0
20240514,174100,3100910,4635,4635,4635,4635,0
20240514,174000,3100910,4635,4635,4635,4635,0
20240514,173900,3100910,4635,4635,4635,4635,0
20240514,173800,3100910,4635,4635,4635,4635,0
20240514,173700,3100910,4635,4635,4635,4635,0
20240514,173600,3100910,4635,4635,4635,4635,0
20240514,173500,3100910,4635,4635,4635,4635,0
20240514,173400,3100910,4635,4635,4635,4635,0
20240514,173300,3100910,4635,4635,4635,4635,0
20240514,173200,3100910,4635,4635,4635,4635,0
20240514,173100,3100910,4635,4635,4635,4635,0
20240514,173000,3100910,4635,4635,4635,4635,0
20240514,172900,3100910,4635,4635,4635,4635,0
20240514,172800,3100910,4635,4635,4635,4635,0
20240514,172700,3100910,4635,4635,4635,4635,102
20240514,172600,3100910,4635,4635,4635,4635,0
20240514,172500,3100910,4635,4635,4635,4635,0
20240514,172400,3100910,4635,4635,4635,4635,0
20240514,172300,3100910,4635,4635,4635,4635,0
20240514,172200,3100910,4635,4635,4635,4635,0
20240514,172100,3100910,4635,4635,4635,4635,0
20240514,172000,3100910,4635,4635,4635,4635,0
20240514,171900,3100910,4635,4635,4635,4635,0
20240514,171800,3100910,4635,4635,4635,4635,0
20240514,171700,3100910,4635,4635,4635,4635,0
20240514,171600,3100910,4635,4635,4635,4635,0
20240514,171500,3100910,4635,4635,4635,4635,0
20240514,171400,3100910,4635,4635,4635,4635,0
20240514,171300,3100910,4635,4635,4635,4635,0
20240514,171200,3100910,4635,4635,4635,4635,0
20240514,171100,3100910,4635,4635,4635,4635,0
20240514,171000,3100910,4635,4635,4635,4635,0
20240514,170900,3100910,4635,4635,4635,4635,0
20240514,170800,3100910,4635,4635,4635,4635,0
20240514,170700,3100910,4635,4635,4635,4635,0
20240514,170600,3100910,4635,4635,4635,4635,0
20240514,170500,3100910,4635,4635,4635,4635,0
20240514,170400,3100910,4635,4635,4635,4635,0
20240514,170300,3100910,4635,4635,4635,4635,0
20240514,170200,3100910,4635,4635,4635,4635,0
20240514,170100,3100910,4635,4635,4635,4635,0
20240514,170000,3100910,4635,4635,4635,4635,0
20240514,165900,3100910,4635,4635,4635,4635,0
20240514,165800,3100910,4635,4635,4635,4635,0
20240514,165700,3100910,4635,4635,4635,4635,102
20240514,165600,3100910,4635,4635,4635,4635,0
20240514,165500,3100910,4635,4635,4635,4635,0
20240514,165400,3100910,4635,4635,4635,4635,0
20240514,165300,3100910,4635,4635,4635,4635,0
20240514,165200,3100910,4635,4635,4635,4635,0
20240514,165100,3100910,4635,4635,4635,4635,0
20240514,165000,3100910,4635,4635,4635,4635,0
20240514,164900,3100910,4635,4635,4635,4635,0
20240514,164800,3100910,4635,4635,4635,4635,0
20240514,164700,3100910,4635,4635,4635,4635,0
20240514,164600,3100910,4635,4635,4635,4635,0
20240514,164500,3100910,4635,4635,4635,4635,0
20240514,164400,3100910,4635,4635,4635,4635,0
20240514,164300,3100910,4635,4635,4635,4635,0
20240514,164200,3100910,4635,4635,4635,4635,0
20240514,164100,3100910,4635,4635,4635,4635,0
20240514,164000,3100910,4635,4635,4635,4635,0
20240514,163900,3100910,4635,4635,4635,4635,0
20240514,163800,3100910,4635,4635,4635,4635,0
20240514,163700,3100910,4635,4635,4635,4635,0
20240514,163600,3100910,4635,4635,4635,4635,0
20240514,163500,3100910,4635,4635,4635,4635,0
20240514,163400,3100910,4635,4635,4635,4635,0
20240514,163300,3100910,4635,4635,4635,4635,0
20240514,163200,3100910,4635,4635,4635,4635,0
20240514,163100,3100910,4635,4635,4635,4635,0
20240514,163000,3100910,4635,4635,4635,4635,0
20240514,162900,3100910,4635,4635,4635,4635,0
20240514,162800,3100910,4635,4635,4635,4635,0
20240514,162700,3100910,4635,4635,4635,4635,102
20240514,162600,3100910,4635,4635,4635,4635,0
20240514,162500,3100910,4635,4635,4635,4635,0
20240514,162400,3100910,4635,4635,4635,4635,0
20240514,162300,3100910,4635,4635,4635,4635,0
20240514,162200,3100910,4635,4635,4635,4635,0
20240514,162100,3100910,4635,4635,4635,4635,0
20240514,162000,3100910,4635,4635,4635,4635,0
20240514,161900,3100910,4635,4635,4635,4635,0
20240514,161800,3100910,4635,4635,4635,4635,0
20240514,161700,3100910,4635,4635,4635,4635,0
20240514,161600,3100910,4635,4635,4635,4635,0
20240514,161500,3100910,4635,4635,4635,4635,0
20240514,161400,3100910,4635,4635,4635,4635,0
20240514,161300,3100910,4635,4635,4635,4635,0
20240514,161200,3100910,4635,4635,4635,4635,0
20240514,161100,3100910,4635,4635,4635,4635,0
20240514,161000,3100910,4635,4635,4635,4635,0
20240514,160900,3100910,4635,4635,4635,4635,0
20240514,160800,3100910,4635,4635,4635,4635,0
20240514,160700,3100910,4635,4635,4635,4635,0
20240514,160600,3100910,4635,4635,4635,4635,0
20240514,160500,3100910,4635,4635,4635,4635,0
20240514,160400,3100910,4635,4635,4635,4635,0
20240514,160300,3100910,4635,4635,4635,4635,0
20240514,160200,3100910,4635,4635,4635,4635,0
20240514,160100,3100910,4635,4635,4635,4635,0
20240514,160000,3100910,4635,4635,4635,4635,0
20240514,155900,3100910,4635,4635,4635,4635,0
20240514,155800,3100910,4635,4635,4635,4635,0
20240514,155700,3100910,4635,4635,4635,4635,102
20240514,155600,3100910,4635,4635,4635,4635,0
20240514,155500,3100910,4635,4635,4635,4635,0
20240514,155400,3100910,4635,4635,4635,4635,0
20240514,155300,3100910,4635,4635,4635,4635,0
20240514,155200,3100910,4635,4635,4635,4635,0
20240514,155100,3100910,4635,4635,4635,4635,0
20240514,155000,3100910,4635,4635,4635,4635,0
20240514,154900,3100910,4635,4635,4635,4635,0
20240514,154800,3100910,4635,4635,4635,4635,0
20240514,154700,3100910,4635,4635,4635,4635,0
20240514,154600,3100910,4635,4635,4635,4635,0
20240514,154500,3100910,4635,4635,4635,4635,0
20240514,154400,3100910,4635,4635,4635,4635,0
20240514,154300,3100910,4635,4635,4635,4635,0
20240514,154200,3100910,4635,4635,4635,4635,0
20240514,154100,3100910,4635,4635,4635,4635,0
20240514,154000,3100910,4635,4635,4635,4635,0
20240514,153900,3100910,4635,4635,4635,4635,0
20240514,153800,3100910,4635,4635,4635,4635,0
20240514,153700,3100910,4635,4635,4635,4635,0
20240514,153600,3100910,4635,4635,4635,4635,0
20240514,153500,3100910,4635,4635,4635,4635,0
20240514,153400,3100910,4635,4635,4635,4635,0
20240514,153300,3100910,4635,4635,4635,4635,0
20240514,153200,3100910,4635,4635,4635,4635,0
20240514,153100,3100910,4635,4635,4635,4635,0
20240514,153000,3100910,4635,4635,4635,4635,102
20240514,152900,2628140,4660,4660,4660,4660,0
20240514,152800,2628140,4660,4660,4660,4660,0
20240514,152700,2628140,4660,4660,4660,4660,0
20240514,152600,2628140,4660,4660,4660,4660,0
20240514,152500,2628140,4660,4660,4660,4660,0
20240514,152400,2628140,4660,4660,4660,4660,0
20240514,152300,2628140,4660,4660,4660,4660,0
20240514,152200,2628140,4660,4660,4660,4660,0
20240514,152100,2628140,4660,4660,4660,4660,0
20240514,152000,2628140,4660,4660,4660,4660,0
20240514,151900,2628140,4660,4660,4660,4660,0
20240514,151800,2628140,4660,4660,4660,4660,0
20240514,151700,2628140,4660,4660,4660,4660,0
20240514,151600,2628140,4660,4660,4660,4660,1
20240514,151500,2623480,4640,4640,4640,4640,0
20240514,151400,2623480,4640,4640,4640,4640,0
20240514,151300,2623480,4640,4640,4640,4640,0
20240514,151200,2623480,4640,4640,4640,4640,0
20240514,151100,2623480,4640,4640,4640,4640,0
20240514,151000,2623480,4640,4640,4640,4640,0
20240514,150900,2623480,4640,4640,4640,4640,0
20240514,150800,2623480,4640,4640,4640,4640,0
20240514,150700,2623480,4640,4640,4640,4640,0
20240514,150600,2623480,4640,4640,4640,4640,0
20240514,150500,2623480,4640,4640,4640,4640,0
20240514,150400,2623480,4640,4640,4640,4640,0
20240514,150300,2623480,4640,4640,4640,4640,0
20240514,150200,2623480,4640,4640,4640,4640,0
20240514,150100,2623480,4640,4640,4640,4640,0
20240514,150000,2623480,4640,4640,4640,4640,0
20240514,145900,2623480,4640,4640,4640,4640,0
20240514,145800,2623480,4640,4640,4640,4640,0
20240514,145700,2623480,4640,4640,4640,4640,0
20240514,145600,2623480,4640,4640,4640,4640,0
20240514,145500,2623480,4640,4640,4640,4640,0
20240514,145400,2623480,4640,4640,4640,4640,160
20240514,145300,1881080,4640,4640,4640,4640,0
20240514,145200,1881080,4640,4640,4640,4640,0
20240514,145100,1881080,4640,4640,4640,4640,0
20240514,145000,1881080,4640,4640,4640,4640,0
20240514,144900,1881080,4640,4635,4640,4635,212
20240514,144800,897635,4635,4635,4635,4635,0
20240514,144700,897635,4635,4635,4635,4635,0
20240514,144600,897635,4635,4635,4635,4635,0
20240514,144500,897635,4635,4635,4635,4635,0
20240514,144400,897635,4635,4635,4635,4635,0
20240514,144300,897635,4635,4635,4635,4635,0
20240514,144200,897635,4635,4635,4635,4635,0
20240514,144100,897635,4635,4635,4635,4635,0
20240514,144000,897635,4635,4635,4635,4635,0
20240514,143900,897635,4635,4635,4635,4635,0
20240514,143800,897635,4635,4635,4635,4635,0
20240514,143700,897635,4635,4635,4635,4635,0
20240514,143600,897635,4635,4635,4635,4635,0
20240514,143500,897635,4635,4635,4635,4635,0
20240514,143400,897635,4635,4635,4635,4635,0
20240514,143300,897635,4635,4635,4635,4635,0
20240514,143200,897635,4635,4635,4635,4635,0
20240514,143100,897635,4635,4635,4635,4635,0
20240514,143000,897635,4635,4635,4635,4635,1
20240514,142900,893000,4635,4635,4635,4635,1
20240514,142800,888365,4635,4635,4635,4635,0
20240514,142700,888365,4635,4635,4635,4635,0
20240514,142600,888365,4635,4635,4635,4635,0
20240514,142500,888365,4635,4635,4635,4635,0
20240514,142400,888365,4635,4635,4635,4635,0
20240514,142300,888365,4635,4635,4635,4635,0
20240514,142200,888365,4635,4635,4635,4635,0
20240514,142100,888365,4635,4635,4635,4635,0
20240514,142000,888365,4635,4635,4635,4635,0
20240514,141900,888365,4635,4635,4635,4635,0
20240514,141800,888365,4635,4635,4635,4635,18
20240514,141700,804935,4635,4635,4635,4635,0
20240514,141600,804935,4635,4635,4635,4635,0
20240514,141500,804935,4635,4635,4635,4635,0
20240514,141400,804935,4635,4635,4635,4635,0
20240514,141300,804935,4635,4635,4635,4635,0
20240514,141200,804935,4635,4635,4635,4635,0
20240514,141100,804935,4635,4635,4635,4635,0
20240514,141000,804935,4635,4635,4635,4635,0
20240514,140900,804935,4635,4635,4635,4635,0
20240514,140800,804935,4635,4635,4635,4635,0
20240514,140700,804935,4635,4635,4635,4635,0
20240514,140600,804935,4635,4635,4635,4635,0
20240514,140500,804935,4635,4635,4635,4635,0
20240514,140400,804935,4635,4640,4640,4635,58
20240514,140300,536080,4635,4635,4635,4635,0
20240514,140200,536080,4635,4635,4635,4635,0
20240514,140100,536080,4635,4635,4635,4635,0
20240514,140000,536080,4635,4635,4635,4635,0
20240514,135900,536080,4635,4635,4635,4635,0
20240514,135800,536080,4635,4635,4635,4635,0
20240514,135700,536080,4635,4635,4635,4635,0
20240514,135600,536080,4635,4635,4635,4635,0
20240514,135500,536080,4635,4635,4635,4635,0
20240514,135400,536080,4635,4635,4635,4635,0
20240514,135300,536080,4635,4635,4635,4635,0
20240514,135200,536080,4635,4635,4635,4635,0
20240514,135100,536080,4635,4635,4635,4635,0
20240514,135000,536080,4635,4635,4635,4635,0
20240514,134900,536080,4635,4635,4635,4635,0
20240514,134800,536080,4635,4635,4635,4635,0
20240514,134700,536080,4635,4635,4635,4635,0
20240514,134600,536080,4635,4635,4635,4635,0
20240514,134500,536080,4635,4635,4635,4635,0
20240514,134400,536080,4635,4635,4635,4635,0
20240514,134300,536080,4635,4635,4635,4635,0
20240514,134200,536080,4635,4635,4635,4635,0
20240514,134100,536080,4635,4635,4635,4635,0
20240514,134000,536080,4635,4635,4635,4635,0
20240514,133900,536080,4635,4635,4635,4635,0
20240514,133800,536080,4635,4635,4635,4635,0
20240514,133700,536080,4635,4635,4635,4635,0
20240514,133600,536080,4635,4635,4635,4635,0
20240514,133500,536080,4635,4635,4635,4635,0
20240514,133400,536080,4635,4635,4635,4635,0
20240514,133300,536080,4635,4635,4635,4635,0
20240514,133200,536080,4635,4635,4635,4635,0
20240514,133100,536080,4635,4635,4635,4635,0
20240514,133000,536080,4635,4635,4635,4635,0
20240514,132900,536080,4635,4635,4635,4635,0
20240514,132800,536080,4635,4635,4635,4635,0
20240514,132700,536080,4635,4635,4635,4635,0
20240514,132600,536080,4635,4635,4635,4635,0
20240514,132500,536080,4635,4635,4635,4635,0
20240514,132400,536080,4635,4635,4635,4635,0
20240514,132300,536080,4635,4635,4635,4635,0
20240514,132200,536080,4635,4635,4635,4635,0
20240514,132100,536080,4635,4635,4635,4635,0
20240514,132000,536080,4635,4635,4635,4635,0
20240514,131900,536080,4635,4635,4635,4635,0
20240514,131800,536080,4635,4635,4635,4635,0
20240514,131700,536080,4635,4635,4635,4635,0
20240514,131600,536080,4635,4635,4635,4635,0
20240514,131500,536080,4635,4635,4635,4635,0
20240514,131400,536080,4635,4635,4635,4635,0
20240514,131300,536080,4635,4635,4635,4635,0
20240514,131200,536080,4635,4635,4635,4635,0
20240514,131100,536080,4635,4635,4635,4635,0
20240514,131000,536080,4635,4635,4635,4635,0
20240514,130900,536080,4635,4635,4635,4635,0
20240514,130800,536080,4635,4635,4635,4635,0
20240514,130700,536080,4635,4635,4635,4635,0
20240514,130600,536080,4635,4635,4635,4635,0
20240514,130500,536080,4635,4635,4635,4635,0
20240514,130400,536080,4635,4635,4635,4635,0
20240514,130300,536080,4635,4635,4635,4635,0
20240514,130200,536080,4635,4635,4635,4635,0
20240514,130100,536080,4635,4635,4635,4635,0
20240514,130000,536080,4635,4635,4635,4635,0
20240514,125900,536080,4635,4635,4635,4635,0
20240514,125800,536080,4635,4635,4635,4635,0
20240514,125700,536080,4635,4635,4635,4635,0
20240514,125600,536080,4635,4635,4635,4635,1
20240514,125500,531445,4890,4890,4890,4890,0
20240514,125400,531445,4890,4890,4890,4890,0
20240514,125300,531445,4890,4890,4890,4890,0
20240514,125200,531445,4890,4890,4890,4890,0
20240514,125100,531445,4890,4890,4890,4890,0
20240514,125000,531445,4890,4890,4890,4890,0
20240514,124900,531445,4890,4890,4890,4890,0
20240514,124800,531445,4890,4890,4890,4890,0
20240514,124700,531445,4890,4890,4890,4890,0
20240514,124600,531445,4890,4890,4890,4890,0
20240514,124500,531445,4890,4890,4890,4890,0
20240514,124400,531445,4890,4890,4890,4890,1
20240514,124300,526555,4635,4635,4635,4635,0
20240514,124200,526555,4635,4635,4635,4635,0
20240514,124100,526555,4635,4635,4635,4635,0
20240514,124000,526555,4635,4635,4635,4635,0
20240514,123900,526555,4635,4635,4635,4635,0
20240514,123800,526555,4635,4635,4635,4635,0
20240514,123700,526555,4635,4635,4635,4635,0
20240514,123600,526555,4635,4635,4635,4635,0
20240514,123500,526555,4635,4635,4635,4635,0
20240514,123400,526555,4635,4635,4635,4635,0
20240514,123300,526555,4635,4635,4635,4635,0
20240514,123200,526555,4635,4635,4635,4635,0
20240514,123100,526555,4635,4635,4635,4635,0
20240514,123000,526555,4635,4635,4635,4635,0
20240514,122900,526555,4635,4635,4635,4635,0
20240514,122800,526555,4635,4635,4635,4635,0
20240514,122700,526555,4635,4635,4635,4635,0
20240514,122600,526555,4635,4635,4635,4635,0
20240514,122500,526555,4635,4635,4635,4635,0
20240514,122400,526555,4635,4635,4635,4635,0
20240514,122300,526555,4635,4635,4635,4635,0
20240514,122200,526555,4635,4635,4635,4635,0
20240514,122100,526555,4635,4635,4635,4635,0
20240514,122000,526555,4635,4635,4635,4635,0
20240514,121900,526555,4635,4635,4635,4635,0
20240514,121800,526555,4635,4635,4635,4635,0
20240514,121700,526555,4635,4635,4635,4635,0
20240514,121600,526555,4635,4635,4635,4635,0
20240514,121500,526555,4635,4635,4635,4635,0
20240514,121400,526555,4635,4635,4635,4635,0
20240514,121300,526555,4635,4635,4635,4635,0
20240514,121200,526555,4635,4635,4635,4635,0
20240514,121100,526555,4635,4635,4635,4635,0
20240514,121000,526555,4635,4635,4635,4635,0
20240514,120900,526555,4635,4635,4635,4635,0
20240514,120800,526555,4635,4635,4635,4635,0
20240514,120700,526555,4635,4635,4635,4635,0
20240514,120600,526555,4635,4635,4635,4635,0
20240514,120500,526555,4635,4635,4635,4635,0
20240514,120400,526555,4635,4635,4635,4635,0
20240514,120300,526555,4635,4635,4635,4635,0
20240514,120200,526555,4635,4635,4635,4635,0
20240514,120100,526555,4635,4635,4635,4635,0
20240514,120000,526555,4635,4635,4635,4635,0
20240514,115900,526555,4635,4635,4635,4635,0
20240514,115800,526555,4635,4635,4635,4635,0
20240514,115700,526555,4635,4635,4635,4635,0
20240514,115600,526555,4635,4635,4635,4635,0
20240514,115500,526555,4635,4635,4635,4635,0
20240514,115400,526555,4635,4640,4640,4635,100
20240514,115300,63035,4915,4915,4915,4915,0
20240514,115200,63035,4915,4915,4915,4915,0
20240514,115100,63035,4915,4915,4915,4915,0
20240514,115000,63035,4915,4915,4915,4915,0
20240514,114900,63035,4915,4915,4915,4915,0
20240514,114800,63035,4915,4915,4915,4915,0
20240514,114700,63035,4915,4915,4915,4915,0
20240514,114600,63035,4915,4915,4915,4915,0
20240514,114500,63035,4915,4915,4915,4915,0
20240514,114400,63035,4915,4915,4915,4915,0
20240514,114300,63035,4915,4915,4915,4915,0
20240514,114200,63035,4915,4915,4915,4915,0
20240514,114100,63035,4915,4915,4915,4915,0
20240514,114000,63035,4915,4915,4915,4915,0
20240514,113900,63035,4915,4915,4915,4915,0
20240514,113800,63035,4915,4915,4915,4915,0
20240514,113700,63035,4915,4915,4915,4915,0
20240514,113600,63035,4915,4915,4915,4915,0
20240514,113500,63035,4915,4915,4915,4915,0
20240514,113400,63035,4915,4915,4915,4915,0
20240514,113300,63035,4915,4915,4915,4915,0
20240514,113200,63035,4915,4915,4915,4915,0
20240514,113100,63035,4915,4915,4915,4915,0
20240514,113000,63035,4915,4915,4915,4915,0
20240514,112900,63035,4915,4915,4915,4915,0
20240514,112800,63035,4915,4915,4915,4915,0
20240514,112700,63035,4915,4915,4915,4915,0
20240514,112600,63035,4915,4915,4915,4915,0
20240514,112500,63035,4915,4915,4915,4915,1
20240514,112400,58120,4630,4630,4630,4630,0
20240514,112300,58120,4630,4630,4630,4630,0
20240514,112200,58120,4630,4630,4630,4630,0
20240514,112100,58120,4630,4630,4630,4630,0
20240514,112000,58120,4630,4630,4630,4630,0
20240514,111900,58120,4630,4630,4630,4630,0
20240514,111800,58120,4630,4630,4630,4630,0
20240514,111700,58120,4630,4630,4630,4630,0
20240514,111600,58120,4630,4630,4630,4630,0
20240514,111500,58120,4630,4630,4630,4630,0
20240514,111400,58120,4630,4630,4630,4630,0
20240514,111300,58120,4630,4630,4630,4630,0
20240514,111200,58120,4630,4630,4630,4630,0
20240514,111100,58120,4630,4630,4630,4630,0
20240514,111000,58120,4630,4630,4630,4630,0
20240514,110900,58120,4630,4630,4630,4630,0
20240514,110800,58120,4630,4630,4630,4630,0
20240514,110700,58120,4630,4630,4630,4630,0
20240514,110600,58120,4630,4630,4630,4630,0
20240514,110500,58120,4630,4630,4630,4630,0
20240514,110400,58120,4630,4630,4630,4630,0
20240514,110300,58120,4630,4630,4630,4630,0
20240514,110200,58120,4630,4630,4630,4630,0
20240514,110100,58120,4630,4630,4630,4630,0
20240514,110000,58120,4630,4630,4630,4630,0
20240514,105900,58120,4630,4630,4630,4630,0
20240514,105800,58120,4630,4630,4630,4630,0
20240514,105700,58120,4630,4630,4630,4630,0
20240514,105600,58120,4630,4630,4630,4630,0
20240514,105500,58120,4630,4630,4630,4630,0
20240514,105400,58120,4630,4630,4630,4630,0
20240514,105300,58120,4630,4630,4630,4630,0
20240514,105200,58120,4630,4630,4630,4630,0
20240514,105100,58120,4630,4630,4630,4630,0
20240514,105000,58120,4630,4630,4630,4630,0
20240514,104900,58120,4630,4630,4630,4630,0
20240514,104800,58120,4630,4630,4630,4630,0
20240514,104700,58120,4630,4630,4630,4630,0
20240514,104600,58120,4630,4630,4630,4630,0
20240514,104500,58120,4630,4630,4630,4630,0
20240514,104400,58120,4630,4630,4630,4630,0
20240514,104300,58120,4630,4630,4630,4630,0
20240514,104200,58120,4630,4630,4630,4630,0
20240514,104100,58120,4630,4630,4630,4630,0
20240514,104000,58120,4630,4630,4630,4630,0
20240514,103900,58120,4630,4630,4630,4630,0
20240514,103800,58120,4630,4630,4630,4630,0
20240514,103700,58120,4630,4630,4630,4630,0
20240514,103600,58120,4630,4630,4630,4630,0
20240514,103500,58120,4630,4630,4630,4630,0
20240514,103400,58120,4630,4630,4630,4630,0
20240514,103300,58120,4630,4635,4635,4630,2
20240514,103200,48855,4955,4955,4955,4955,0
20240514,103100,48855,4955,4955,4955,4955,0
20240514,103000,48855,4955,4955,4955,4955,0
20240514,102900,48855,4955,4955,4955,4955,0
20240514,102800,48855,4955,4955,4955,4955,0
20240514,102700,48855,4955,4955,4955,4955,0
20240514,102600,48855,4955,4955,4955,4955,0
20240514,102500,48855,4955,4955,4955,4955,0
20240514,102400,48855,4955,4955,4955,4955,0
20240514,102300,48855,4955,4955,4955,4955,0
20240514,102200,48855,4955,4955,4955,4955,0
20240514,102100,48855,4955,4955,4955,4955,0
20240514,102000,48855,4955,4955,4955,4955,0
20240514,101900,48855,4955,4955,4955,4955,0
20240514,101800,48855,4955,4955,4955,4955,0
20240514,101700,48855,4955,4955,4955,4955,0
20240514,101600,48855,4955,4955,4955,4955,0
20240514,101500,48855,4955,4955,4955,4955,0
20240514,101400,48855,4955,4955,4955,4955,0
20240514,101300,48855,4955,4940,4955,4940,4
20240514,101200,29065,4620,4620,4620,4620,0
20240514,101100,29065,4620,4620,4620,4620,0
20240514,101000,29065,4620,4620,4620,4620,0
20240514,100900,29065,4620,4620,4620,4620,0
20240514,100800,29065,4620,4620,4620,4620,0
20240514,100700,29065,4620,4620,4620,4620,0
20240514,100600,29065,4620,4620,4620,4620,0
20240514,100500,29065,4620,4620,4620,4620,0
20240514,100400,29065,4620,4620,4620,4620,0
20240514,100300,29065,4620,4620,4620,4620,0
20240514,100200,29065,4620,4620,4620,4620,0
20240514,100100,29065,4620,4620,4620,4620,0
20240514,100000,29065,4620,4620,4620,4620,0
20240514,095900,29065,4620,4620,4620,4620,0
20240514,095800,29065,4620,4620,4620,4620,0
20240514,095700,29065,4620,4620,4620,4620,0
20240514,095600,29065,4620,4620,4620,4620,0
20240514,095500,29065,4620,4620,4620,4620,0
20240514,095400,29065,4620,4620,4620,4620,0
20240514,095300,29065,4620,4620,4620,4620,0
20240514,095200,29065,4620,4620,4620,4620,0
20240514,095100,29065,4620,4620,4620,4620,0
20240514,095000,29065,4620,4620,4620,4620,0
20240514,094900,29065,4620,4620,4620,4620,0
20240514,094800,29065,4620,4620,4620,4620,0
20240514,094700,29065,4620,4620,4620,4620,0
20240514,094600,29065,4620,4620,4620,4620,0
20240514,094500,29065,4620,4620,4620,4620,0
20240514,094400,29065,4620,4620,4620,4620,0
20240514,094300,29065,4620,4620,4620,4620,0
20240514,094200,29065,4620,4620,4620,4620,0
20240514,094100,29065,4620,4620,4620,4620,0
20240514,094000,29065,4620,4620,4620,4620,0
20240514,093900,29065,4620,4620,4620,4620,0
20240514,093800,29065,4620,4620,4620,4620,0
20240514,093700,29065,4620,4620,4620,4620,0
20240514,093600,29065,4620,4620,4620,4620,0
20240514,093500,29065,4620,4620,4620,4620,0
20240514,093400,29065,4620,4620,4620,4620,0
20240514,093300,29065,4620,4620,4620,4620,0
20240514,093200,29065,4620,4620,4620,4620,0
20240514,093100,29065,4620,4620,4620,4620,0
20240514,093000,29065,4620,4620,4620,4620,0
20240514,092900,29065,4620,4620,4620,4620,0
20240514,092800,29065,4620,4620,4620,4620,0
20240514,092700,29065,4620,4620,4620,4620,0
20240514,092600,29065,4620,4620,4620,4620,0
20240514,092500,29065,4620,4620,4620,4620,0
20240514,092400,29065,4620,4620,4620,4620,1
20240514,092300,24445,5090,5090,5090,5090,0
20240514,092200,24445,5090,5090,5090,5090,0
20240514,092100,24445,5090,5090,5090,5090,0
20240514,092000,24445,5090,5090,5090,5090,0
20240514,091900,24445,5090,5090,5090,5090,0
20240514,091800,24445,5090,5090,5090,5090,0
20240514,091700,24445,5090,5090,5090,5090,0
20240514,091600,24445,5090,4600,5090,4600,2
20240514,091500,14755,5090,4565,5090,4565,2
20240514,091400,5100,5100,5100,5100,5100,0
20240514,091300,5100,5100,5100,5100,5100,0
20240514,091200,5100,5100,5100,5100,5100,0
20240514,091100,5100,5100,5100,5100,5100,0
20240514,091000,5100,5100,5100,5100,5100,0
20240514,090900,5100,5100,5100,5100,5100,1
20240514,090800,0,4770,4770,4770,4770,0
20240514,090700,0,4770,4770,4770,4770,0
20240514,090600,0,4770,4770,4770,4770,0
20240514,090500,0,4770,4770,4770,4770,0
20240514,090400,0,4770,4770,4770,4770,0
20240514,090300,0,4770,4770,4770,4770,0
20240514,090200,0,4770,4770,4770,4770,0
20240514,090100,0,4770,4770,4770,4770,0
20240514,090000,0,4770,4770,4770,4770,0