KissMeData/468510/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,213600,84794145,2035,2035,2035,2035,109
20240513,213500,84794145,2035,2035,2035,2035,0
20240513,213400,84794145,2035,2035,2035,2035,0
20240513,213300,84794145,2035,2035,2035,2035,0
20240513,213200,84794145,2035,2035,2035,2035,0
20240513,213100,84794145,2035,2035,2035,2035,0
20240513,213000,84794145,2035,2035,2035,2035,0
20240513,212900,84794145,2035,2035,2035,2035,0
20240513,212800,84794145,2035,2035,2035,2035,0
20240513,212700,84794145,2035,2035,2035,2035,0
20240513,212600,84794145,2035,2035,2035,2035,0
20240513,212500,84794145,2035,2035,2035,2035,0
20240513,212400,84794145,2035,2035,2035,2035,0
20240513,212300,84794145,2035,2035,2035,2035,0
20240513,212200,84794145,2035,2035,2035,2035,0
20240513,212100,84794145,2035,2035,2035,2035,0
20240513,212000,84794145,2035,2035,2035,2035,0
20240513,211900,84794145,2035,2035,2035,2035,0
20240513,211800,84794145,2035,2035,2035,2035,0
20240513,211700,84794145,2035,2035,2035,2035,0
20240513,211600,84794145,2035,2035,2035,2035,0
20240513,211500,84794145,2035,2035,2035,2035,0
20240513,211400,84794145,2035,2035,2035,2035,0
20240513,211300,84794145,2035,2035,2035,2035,0
20240513,211200,84794145,2035,2035,2035,2035,0
20240513,211100,84794145,2035,2035,2035,2035,0
20240513,211000,84794145,2035,2035,2035,2035,0
20240513,210900,84794145,2035,2035,2035,2035,0
20240513,210800,84794145,2035,2035,2035,2035,0
20240513,210700,84794145,2035,2035,2035,2035,0
20240513,210600,84794145,2035,2035,2035,2035,109
20240513,210500,84794145,2035,2035,2035,2035,0
20240513,210400,84794145,2035,2035,2035,2035,0
20240513,210300,84794145,2035,2035,2035,2035,0
20240513,210200,84794145,2035,2035,2035,2035,0
20240513,210100,84794145,2035,2035,2035,2035,0
20240513,210000,84794145,2035,2035,2035,2035,0
20240513,205900,84794145,2035,2035,2035,2035,0
20240513,205800,84794145,2035,2035,2035,2035,0
20240513,205700,84794145,2035,2035,2035,2035,0
20240513,205600,84794145,2035,2035,2035,2035,0
20240513,205500,84794145,2035,2035,2035,2035,0
20240513,205400,84794145,2035,2035,2035,2035,0
20240513,205300,84794145,2035,2035,2035,2035,0
20240513,205200,84794145,2035,2035,2035,2035,0
20240513,205100,84794145,2035,2035,2035,2035,0
20240513,205000,84794145,2035,2035,2035,2035,0
20240513,204900,84794145,2035,2035,2035,2035,0
20240513,204800,84794145,2035,2035,2035,2035,0
20240513,204700,84794145,2035,2035,2035,2035,0
20240513,204600,84794145,2035,2035,2035,2035,0
20240513,204500,84794145,2035,2035,2035,2035,0
20240513,204400,84794145,2035,2035,2035,2035,0
20240513,204300,84794145,2035,2035,2035,2035,0
20240513,204200,84794145,2035,2035,2035,2035,0
20240513,204100,84794145,2035,2035,2035,2035,0
20240513,204000,84794145,2035,2035,2035,2035,0
20240513,203900,84794145,2035,2035,2035,2035,0
20240513,203800,84794145,2035,2035,2035,2035,0
20240513,203700,84794145,2035,2035,2035,2035,0
20240513,203600,84794145,2035,2035,2035,2035,109
20240513,203500,84794145,2035,2035,2035,2035,0
20240513,203400,84794145,2035,2035,2035,2035,0
20240513,203300,84794145,2035,2035,2035,2035,0
20240513,203200,84794145,2035,2035,2035,2035,0
20240513,203100,84794145,2035,2035,2035,2035,0
20240513,203000,84794145,2035,2035,2035,2035,0
20240513,202900,84794145,2035,2035,2035,2035,0
20240513,202800,84794145,2035,2035,2035,2035,0
20240513,202700,84794145,2035,2035,2035,2035,0
20240513,202600,84794145,2035,2035,2035,2035,0
20240513,202500,84794145,2035,2035,2035,2035,0
20240513,202400,84794145,2035,2035,2035,2035,0
20240513,202300,84794145,2035,2035,2035,2035,0
20240513,202200,84794145,2035,2035,2035,2035,0
20240513,202100,84794145,2035,2035,2035,2035,0
20240513,202000,84794145,2035,2035,2035,2035,0
20240513,201900,84794145,2035,2035,2035,2035,0
20240513,201800,84794145,2035,2035,2035,2035,0
20240513,201700,84794145,2035,2035,2035,2035,0
20240513,201600,84794145,2035,2035,2035,2035,0
20240513,201500,84794145,2035,2035,2035,2035,0
20240513,201400,84794145,2035,2035,2035,2035,0
20240513,201300,84794145,2035,2035,2035,2035,0
20240513,201200,84794145,2035,2035,2035,2035,0
20240513,201100,84794145,2035,2035,2035,2035,0
20240513,201000,84794145,2035,2035,2035,2035,0
20240513,200900,84794145,2035,2035,2035,2035,0
20240513,200800,84794145,2035,2035,2035,2035,0
20240513,200700,84794145,2035,2035,2035,2035,0
20240513,200600,84794145,2035,2035,2035,2035,109
20240513,200500,84794145,2035,2035,2035,2035,0
20240513,200400,84794145,2035,2035,2035,2035,0
20240513,200300,84794145,2035,2035,2035,2035,0
20240513,200200,84794145,2035,2035,2035,2035,0
20240513,200100,84794145,2035,2035,2035,2035,0
20240513,200000,84794145,2035,2035,2035,2035,0
20240513,195900,84794145,2035,2035,2035,2035,0
20240513,195800,84794145,2035,2035,2035,2035,0
20240513,195700,84794145,2035,2035,2035,2035,0
20240513,195600,84794145,2035,2035,2035,2035,0
20240513,195500,84794145,2035,2035,2035,2035,0
20240513,195400,84794145,2035,2035,2035,2035,0
20240513,195300,84794145,2035,2035,2035,2035,0
20240513,195200,84794145,2035,2035,2035,2035,0
20240513,195100,84794145,2035,2035,2035,2035,0
20240513,195000,84794145,2035,2035,2035,2035,0
20240513,194900,84794145,2035,2035,2035,2035,0
20240513,194800,84794145,2035,2035,2035,2035,0
20240513,194700,84794145,2035,2035,2035,2035,0
20240513,194600,84794145,2035,2035,2035,2035,0
20240513,194500,84794145,2035,2035,2035,2035,0
20240513,194400,84794145,2035,2035,2035,2035,0
20240513,194300,84794145,2035,2035,2035,2035,0
20240513,194200,84794145,2035,2035,2035,2035,0
20240513,194100,84794145,2035,2035,2035,2035,0
20240513,194000,84794145,2035,2035,2035,2035,0
20240513,193900,84794145,2035,2035,2035,2035,0
20240513,193800,84794145,2035,2035,2035,2035,0
20240513,193700,84794145,2035,2035,2035,2035,0
20240513,193600,84794145,2035,2035,2035,2035,109
20240513,193500,84794145,2035,2035,2035,2035,0
20240513,193400,84794145,2035,2035,2035,2035,0
20240513,193300,84794145,2035,2035,2035,2035,0
20240513,193200,84794145,2035,2035,2035,2035,0
20240513,193100,84794145,2035,2035,2035,2035,0
20240513,193000,84794145,2035,2035,2035,2035,0
20240513,192900,84794145,2035,2035,2035,2035,0
20240513,192800,84794145,2035,2035,2035,2035,0
20240513,192700,84794145,2035,2035,2035,2035,0
20240513,192600,84794145,2035,2035,2035,2035,0
20240513,192500,84794145,2035,2035,2035,2035,0
20240513,192400,84794145,2035,2035,2035,2035,0
20240513,192300,84794145,2035,2035,2035,2035,0
20240513,192200,84794145,2035,2035,2035,2035,0
20240513,192100,84794145,2035,2035,2035,2035,0
20240513,192000,84794145,2035,2035,2035,2035,0
20240513,191900,84794145,2035,2035,2035,2035,0
20240513,191800,84794145,2035,2035,2035,2035,0
20240513,191700,84794145,2035,2035,2035,2035,0
20240513,191600,84794145,2035,2035,2035,2035,0
20240513,191500,84794145,2035,2035,2035,2035,0
20240513,191400,84794145,2035,2035,2035,2035,0
20240513,191300,84794145,2035,2035,2035,2035,0
20240513,191200,84794145,2035,2035,2035,2035,0
20240513,191100,84794145,2035,2035,2035,2035,0
20240513,191000,84794145,2035,2035,2035,2035,0
20240513,190900,84794145,2035,2035,2035,2035,0
20240513,190800,84794145,2035,2035,2035,2035,0
20240513,190700,84794145,2035,2035,2035,2035,0
20240513,190600,84794145,2035,2035,2035,2035,109
20240513,190500,84794145,2035,2035,2035,2035,0
20240513,190400,84794145,2035,2035,2035,2035,0
20240513,190300,84794145,2035,2035,2035,2035,0
20240513,190200,84794145,2035,2035,2035,2035,0
20240513,190100,84794145,2035,2035,2035,2035,0
20240513,190000,84794145,2035,2035,2035,2035,0
20240513,185900,84794145,2035,2035,2035,2035,0
20240513,185800,84794145,2035,2035,2035,2035,0
20240513,185700,84794145,2035,2035,2035,2035,0
20240513,185600,84794145,2035,2035,2035,2035,0
20240513,185500,84794145,2035,2035,2035,2035,0
20240513,185400,84794145,2035,2035,2035,2035,0
20240513,185300,84794145,2035,2035,2035,2035,0
20240513,185200,84794145,2035,2035,2035,2035,0
20240513,185100,84794145,2035,2035,2035,2035,0
20240513,185000,84794145,2035,2035,2035,2035,0
20240513,184900,84794145,2035,2035,2035,2035,0
20240513,184800,84794145,2035,2035,2035,2035,0
20240513,184700,84794145,2035,2035,2035,2035,0
20240513,184600,84794145,2035,2035,2035,2035,0
20240513,184500,84794145,2035,2035,2035,2035,0
20240513,184400,84794145,2035,2035,2035,2035,0
20240513,184300,84794145,2035,2035,2035,2035,0
20240513,184200,84794145,2035,2035,2035,2035,0
20240513,184100,84794145,2035,2035,2035,2035,0
20240513,184000,84794145,2035,2035,2035,2035,0
20240513,183900,84794145,2035,2035,2035,2035,0
20240513,183800,84794145,2035,2035,2035,2035,0
20240513,183700,84794145,2035,2035,2035,2035,0
20240513,183600,84794145,2035,2035,2035,2035,109
20240513,183500,84794145,2035,2035,2035,2035,0
20240513,183400,84794145,2035,2035,2035,2035,0
20240513,183300,84794145,2035,2035,2035,2035,0
20240513,183200,84794145,2035,2035,2035,2035,0
20240513,183100,84794145,2035,2035,2035,2035,0
20240513,183000,84794145,2035,2035,2035,2035,0
20240513,182900,84794145,2035,2035,2035,2035,0
20240513,182800,84794145,2035,2035,2035,2035,0
20240513,182700,84794145,2035,2035,2035,2035,0
20240513,182600,84794145,2035,2035,2035,2035,0
20240513,182500,84794145,2035,2035,2035,2035,0
20240513,182400,84794145,2035,2035,2035,2035,0
20240513,182300,84794145,2035,2035,2035,2035,0
20240513,182200,84794145,2035,2035,2035,2035,0
20240513,182100,84794145,2035,2035,2035,2035,0
20240513,182000,84794145,2035,2035,2035,2035,0
20240513,181900,84794145,2035,2035,2035,2035,0
20240513,181800,84794145,2035,2035,2035,2035,0
20240513,181700,84794145,2035,2035,2035,2035,0
20240513,181600,84794145,2035,2035,2035,2035,0
20240513,181500,84794145,2035,2035,2035,2035,0
20240513,181400,84794145,2035,2035,2035,2035,0
20240513,181300,84794145,2035,2035,2035,2035,0
20240513,181200,84794145,2035,2035,2035,2035,0
20240513,181100,84794145,2035,2035,2035,2035,0
20240513,181000,84794145,2035,2035,2035,2035,0
20240513,180900,84794145,2035,2035,2035,2035,0
20240513,180800,84794145,2035,2035,2035,2035,0
20240513,180700,84794145,2035,2035,2035,2035,0
20240513,180600,84794145,2035,2035,2035,2035,109
20240513,180500,84794145,2035,2035,2035,2035,0
20240513,180400,84794145,2035,2035,2035,2035,0
20240513,180300,84794145,2035,2035,2035,2035,0
20240513,180200,84794145,2035,2035,2035,2035,0
20240513,180100,84794145,2035,2035,2035,2035,0
20240513,180000,84794145,2035,2035,2035,2035,0
20240513,175900,84794145,2035,2035,2035,2035,0
20240513,175800,84794145,2035,2035,2035,2035,0
20240513,175700,84794145,2035,2035,2035,2035,0
20240513,175600,84794145,2035,2035,2035,2035,0
20240513,175500,84794145,2035,2035,2035,2035,0
20240513,175400,84794145,2035,2035,2035,2035,0
20240513,175300,84794145,2035,2035,2035,2035,0
20240513,175200,84794145,2035,2035,2035,2035,0
20240513,175100,84794145,2035,2035,2035,2035,0
20240513,175000,84794145,2035,2035,2035,2035,0
20240513,174900,84794145,2035,2035,2035,2035,0
20240513,174800,84794145,2035,2035,2035,2035,0
20240513,174700,84794145,2035,2035,2035,2035,0
20240513,174600,84794145,2035,2035,2035,2035,0
20240513,174500,84794145,2035,2035,2035,2035,0
20240513,174400,84794145,2035,2035,2035,2035,0
20240513,174300,84794145,2035,2035,2035,2035,0
20240513,174200,84794145,2035,2035,2035,2035,0
20240513,174100,84794145,2035,2035,2035,2035,0
20240513,174000,84794145,2035,2035,2035,2035,0
20240513,173900,84794145,2035,2035,2035,2035,0
20240513,173800,84794145,2035,2035,2035,2035,0
20240513,173700,84794145,2035,2035,2035,2035,0
20240513,173600,84794145,2035,2035,2035,2035,109
20240513,173500,84794145,2035,2035,2035,2035,0
20240513,173400,84794145,2035,2035,2035,2035,0
20240513,173300,84794145,2035,2035,2035,2035,0
20240513,173200,84794145,2035,2035,2035,2035,0
20240513,173100,84794145,2035,2035,2035,2035,0
20240513,173000,84794145,2035,2035,2035,2035,0
20240513,172900,84794145,2035,2035,2035,2035,0
20240513,172800,84794145,2035,2035,2035,2035,0
20240513,172700,84794145,2035,2035,2035,2035,0
20240513,172600,84794145,2035,2035,2035,2035,0
20240513,172500,84794145,2035,2035,2035,2035,0
20240513,172400,84794145,2035,2035,2035,2035,0
20240513,172300,84794145,2035,2035,2035,2035,0
20240513,172200,84794145,2035,2035,2035,2035,0
20240513,172100,84794145,2035,2035,2035,2035,0
20240513,172000,84794145,2035,2035,2035,2035,0
20240513,171900,84794145,2035,2035,2035,2035,0
20240513,171800,84794145,2035,2035,2035,2035,0
20240513,171700,84794145,2035,2035,2035,2035,0
20240513,171600,84794145,2035,2035,2035,2035,0
20240513,171500,84794145,2035,2035,2035,2035,0
20240513,171400,84794145,2035,2035,2035,2035,0
20240513,171300,84794145,2035,2035,2035,2035,0
20240513,171200,84794145,2035,2035,2035,2035,0
20240513,171100,84794145,2035,2035,2035,2035,0
20240513,171000,84794145,2035,2035,2035,2035,0
20240513,170900,84794145,2035,2035,2035,2035,0
20240513,170800,84794145,2035,2035,2035,2035,0
20240513,170700,84794145,2035,2035,2035,2035,0
20240513,170600,84794145,2035,2035,2035,2035,109
20240513,170500,84794145,2035,2035,2035,2035,0
20240513,170400,84794145,2035,2035,2035,2035,0
20240513,170300,84794145,2035,2035,2035,2035,0
20240513,170200,84794145,2035,2035,2035,2035,0
20240513,170100,84794145,2035,2035,2035,2035,0
20240513,170000,84794145,2035,2035,2035,2035,0
20240513,165900,84794145,2035,2035,2035,2035,0
20240513,165800,84794145,2035,2035,2035,2035,0
20240513,165700,84794145,2035,2035,2035,2035,0
20240513,165600,84794145,2035,2035,2035,2035,0
20240513,165500,84794145,2035,2035,2035,2035,0
20240513,165400,84794145,2035,2035,2035,2035,0
20240513,165300,84794145,2035,2035,2035,2035,0
20240513,165200,84794145,2035,2035,2035,2035,0
20240513,165100,84794145,2035,2035,2035,2035,0
20240513,165000,84794145,2035,2035,2035,2035,0
20240513,164900,84794145,2035,2035,2035,2035,0
20240513,164800,84794145,2035,2035,2035,2035,0
20240513,164700,84794145,2035,2035,2035,2035,0
20240513,164600,84794145,2035,2035,2035,2035,0
20240513,164500,84794145,2035,2035,2035,2035,0
20240513,164400,84794145,2035,2035,2035,2035,0
20240513,164300,84794145,2035,2035,2035,2035,0
20240513,164200,84794145,2035,2035,2035,2035,0
20240513,164100,84794145,2035,2035,2035,2035,0
20240513,164000,84794145,2035,2035,2035,2035,0
20240513,163900,84794145,2035,2035,2035,2035,0
20240513,163800,84794145,2035,2035,2035,2035,0
20240513,163700,84794145,2035,2035,2035,2035,0
20240513,163600,84794145,2035,2035,2035,2035,109
20240513,163500,84794145,2035,2035,2035,2035,0
20240513,163400,84794145,2035,2035,2035,2035,0
20240513,163300,84794145,2035,2035,2035,2035,0
20240513,163200,84794145,2035,2035,2035,2035,0
20240513,163100,84794145,2035,2035,2035,2035,0
20240513,163000,84794145,2035,2035,2035,2035,0
20240513,162900,84794145,2035,2035,2035,2035,0
20240513,162800,84794145,2035,2035,2035,2035,0
20240513,162700,84794145,2035,2035,2035,2035,0
20240513,162600,84794145,2035,2035,2035,2035,0
20240513,162500,84794145,2035,2035,2035,2035,0
20240513,162400,84794145,2035,2035,2035,2035,0
20240513,162300,84794145,2035,2035,2035,2035,0
20240513,162200,84794145,2035,2035,2035,2035,0
20240513,162100,84794145,2035,2035,2035,2035,0
20240513,162000,84794145,2035,2035,2035,2035,0
20240513,161900,84794145,2035,2035,2035,2035,0
20240513,161800,84794145,2035,2035,2035,2035,0
20240513,161700,84794145,2035,2035,2035,2035,0
20240513,161600,84794145,2035,2035,2035,2035,0
20240513,161500,84794145,2035,2035,2035,2035,0
20240513,161400,84794145,2035,2035,2035,2035,0
20240513,161300,84794145,2035,2035,2035,2035,0
20240513,161200,84794145,2035,2035,2035,2035,0
20240513,161100,84794145,2035,2035,2035,2035,0
20240513,161000,84794145,2035,2035,2035,2035,0
20240513,160900,84794145,2035,2035,2035,2035,0
20240513,160800,84794145,2035,2035,2035,2035,0
20240513,160700,84794145,2035,2035,2035,2035,0
20240513,160600,84794145,2035,2035,2035,2035,109
20240513,160500,84794145,2035,2035,2035,2035,0
20240513,160400,84794145,2035,2035,2035,2035,0
20240513,160300,84794145,2035,2035,2035,2035,0
20240513,160200,84794145,2035,2035,2035,2035,0
20240513,160100,84794145,2035,2035,2035,2035,0
20240513,160000,84794145,2035,2035,2035,2035,0
20240513,155900,84794145,2035,2035,2035,2035,0
20240513,155800,84794145,2035,2035,2035,2035,0
20240513,155700,84794145,2035,2035,2035,2035,0
20240513,155600,84794145,2035,2035,2035,2035,0
20240513,155500,84794145,2035,2035,2035,2035,0
20240513,155400,84794145,2035,2035,2035,2035,0
20240513,155300,84794145,2035,2035,2035,2035,0
20240513,155200,84794145,2035,2035,2035,2035,0
20240513,155100,84794145,2035,2035,2035,2035,0
20240513,155000,84794145,2035,2035,2035,2035,0
20240513,154900,84794145,2035,2035,2035,2035,0
20240513,154800,84794145,2035,2035,2035,2035,0
20240513,154700,84794145,2035,2035,2035,2035,0
20240513,154600,84794145,2035,2035,2035,2035,0
20240513,154500,84794145,2035,2035,2035,2035,0
20240513,154400,84794145,2035,2035,2035,2035,0
20240513,154300,84794145,2035,2035,2035,2035,0
20240513,154200,84794145,2035,2035,2035,2035,0
20240513,154100,84794145,2035,2035,2035,2035,0
20240513,154000,84794145,2035,2035,2035,2035,0
20240513,153900,84794145,2035,2035,2035,2035,0
20240513,153800,84794145,2035,2035,2035,2035,0
20240513,153700,84794145,2035,2035,2035,2035,0
20240513,153600,84794145,2035,2035,2035,2035,109
20240513,153500,84794145,2035,2035,2035,2035,0
20240513,153400,84794145,2035,2035,2035,2035,0
20240513,153300,84794145,2035,2035,2035,2035,0
20240513,153200,84794145,2035,2035,2035,2035,0
20240513,153100,84794145,2035,2035,2035,2035,0
20240513,153000,84794145,2035,2035,2035,2035,109
20240513,152900,84572330,2030,2030,2030,2030,0
20240513,152800,84572330,2030,2030,2030,2030,0
20240513,152700,84572330,2030,2030,2030,2030,0
20240513,152600,84572330,2030,2030,2030,2030,0
20240513,152500,84572330,2030,2030,2030,2030,0
20240513,152400,84572330,2030,2030,2030,2030,0
20240513,152300,84572330,2030,2030,2030,2030,0
20240513,152200,84572330,2030,2030,2030,2030,0
20240513,152100,84572330,2030,2030,2030,2030,0
20240513,152000,84572330,2030,2030,2030,2030,0
20240513,151900,84572330,2030,2030,2030,2030,1942
20240513,151800,80630070,2025,2025,2025,2025,0
20240513,151700,80630070,2025,2025,2025,2025,800
20240513,151600,79010070,2030,2030,2030,2030,20
20240513,151500,78969470,2030,2030,2030,2030,2
20240513,151400,78965410,2025,2025,2025,2025,0
20240513,151300,78965410,2025,2025,2025,2025,0
20240513,151200,78965410,2025,2025,2025,2025,0
20240513,151100,78965410,2025,2025,2025,2025,10
20240513,151000,78945160,2030,2030,2030,2030,1
20240513,150900,78943130,2025,2025,2025,2025,2
20240513,150800,78939080,2030,2030,2030,2030,0
20240513,150700,78939080,2030,2030,2030,2030,0
20240513,150600,78939080,2030,2030,2030,2030,0
20240513,150500,78939080,2030,2030,2030,2030,0
20240513,150400,78939080,2030,2030,2030,2030,0
20240513,150300,78939080,2030,2030,2030,2030,0
20240513,150200,78939080,2030,2030,2030,2030,0
20240513,150100,78939080,2030,2030,2030,2030,0
20240513,150000,78939080,2030,2030,2030,2030,0
20240513,145900,78939080,2030,2030,2030,2030,0
20240513,145800,78939080,2030,2030,2030,2030,0
20240513,145700,78939080,2030,2030,2030,2030,0
20240513,145600,78939080,2030,2030,2030,2030,0
20240513,145500,78939080,2030,2030,2030,2030,0
20240513,145400,78939080,2030,2030,2030,2030,0
20240513,145300,78939080,2030,2030,2030,2030,0
20240513,145200,78939080,2030,2030,2030,2030,0
20240513,145100,78939080,2030,2030,2030,2030,0
20240513,145000,78939080,2030,2030,2030,2030,0
20240513,144900,78939080,2030,2030,2030,2030,0
20240513,144800,78939080,2030,2030,2030,2030,0
20240513,144700,78939080,2030,2030,2030,2030,0
20240513,144600,78939080,2030,2030,2030,2030,0
20240513,144500,78939080,2030,2030,2030,2030,0
20240513,144400,78939080,2030,2030,2030,2030,1
20240513,144300,78937050,2025,2025,2025,2025,50
20240513,144200,78835800,2030,2030,2030,2030,0
20240513,144100,78835800,2030,2030,2030,2030,1
20240513,144000,78833770,2025,2025,2025,2025,0
20240513,143900,78833770,2025,2025,2025,2025,2
20240513,143800,78829720,2030,2030,2030,2030,0
20240513,143700,78829720,2030,2030,2030,2030,0
20240513,143600,78829720,2030,2030,2030,2030,0
20240513,143500,78829720,2030,2030,2030,2030,0
20240513,143400,78829720,2030,2030,2030,2030,0
20240513,143300,78829720,2030,2030,2030,2030,0
20240513,143200,78829720,2030,2030,2030,2030,0
20240513,143100,78829720,2030,2030,2030,2030,0
20240513,143000,78829720,2030,2030,2030,2030,0
20240513,142900,78829720,2030,2025,2030,2025,700
20240513,142800,77412215,2030,2030,2030,2030,0
20240513,142700,77412215,2030,2030,2030,2030,0
20240513,142600,77412215,2030,2030,2030,2030,0
20240513,142500,77412215,2030,2030,2030,2030,0
20240513,142400,77412215,2030,2030,2030,2030,0
20240513,142300,77412215,2030,2030,2030,2030,0
20240513,142200,77412215,2030,2030,2030,2030,0
20240513,142100,77412215,2030,2030,2030,2030,0
20240513,142000,77412215,2030,2030,2030,2030,0
20240513,141900,77412215,2030,2030,2030,2030,0
20240513,141800,77412215,2030,2030,2030,2030,0
20240513,141700,77412215,2030,2030,2030,2030,0
20240513,141600,77412215,2030,2030,2030,2030,0
20240513,141500,77412215,2030,2030,2030,2030,0
20240513,141400,77412215,2030,2030,2030,2030,0
20240513,141300,77412215,2030,2030,2030,2030,0
20240513,141200,77412215,2030,2030,2030,2030,0
20240513,141100,77412215,2030,2030,2030,2030,1
20240513,141000,77410185,2025,2025,2025,2025,0
20240513,140900,77410185,2025,2025,2025,2025,0
20240513,140800,77410185,2025,2025,2025,2025,0
20240513,140700,77410185,2025,2025,2025,2025,0
20240513,140600,77410185,2025,2025,2025,2025,10
20240513,140500,77389935,2030,2030,2030,2030,0
20240513,140400,77389935,2030,2030,2030,2030,0
20240513,140300,77389935,2030,2030,2030,2030,0
20240513,140200,77389935,2030,2030,2030,2030,0
20240513,140100,77389935,2030,2030,2030,2030,1
20240513,140000,77387905,2025,2025,2025,2025,1000
20240513,135900,75362905,2025,2025,2025,2025,0
20240513,135800,75362905,2025,2025,2025,2025,0
20240513,135700,75362905,2025,2030,2030,2025,31
20240513,135600,75300080,2030,2025,2030,2025,30
20240513,135500,75239280,2030,2030,2030,2030,20
20240513,135400,75198680,2030,2030,2030,2030,0
20240513,135300,75198680,2030,2030,2030,2030,0
20240513,135200,75198680,2030,2030,2030,2030,0
20240513,135100,75198680,2030,2030,2030,2030,0
20240513,135000,75198680,2030,2030,2030,2030,0
20240513,134900,75198680,2030,2030,2030,2030,0
20240513,134800,75198680,2030,2030,2030,2030,0
20240513,134700,75198680,2030,2030,2030,2030,3000
20240513,134600,69108680,2025,2025,2025,2025,0
20240513,134500,69108680,2025,2030,2030,2025,25
20240513,134400,69058030,2030,2030,2030,2030,0
20240513,134300,69058030,2030,2030,2030,2030,0
20240513,134200,69058030,2030,2030,2030,2030,1
20240513,134100,69056000,2025,2025,2025,2025,0
20240513,134000,69056000,2025,2025,2025,2025,50
20240513,133900,68954750,2030,2030,2030,2030,0
20240513,133800,68954750,2030,2030,2030,2030,0
20240513,133700,68954750,2030,2030,2030,2030,3
20240513,133600,68948660,2030,2030,2030,2030,0
20240513,133500,68948660,2030,2030,2030,2030,0
20240513,133400,68948660,2030,2030,2030,2030,0
20240513,133300,68948660,2030,2030,2030,2030,0
20240513,133200,68948660,2030,2030,2030,2030,0
20240513,133100,68948660,2030,2030,2030,2030,0
20240513,133000,68948660,2030,2030,2030,2030,0
20240513,132900,68948660,2030,2030,2030,2030,0
20240513,132800,68948660,2030,2030,2030,2030,0
20240513,132700,68948660,2030,2030,2030,2030,0
20240513,132600,68948660,2030,2030,2030,2030,0
20240513,132500,68948660,2030,2030,2030,2030,3
20240513,132400,68942570,2030,2030,2030,2030,0
20240513,132300,68942570,2030,2030,2030,2030,0
20240513,132200,68942570,2030,2030,2030,2030,0
20240513,132100,68942570,2030,2030,2030,2030,7
20240513,132000,68928360,2030,2030,2030,2030,0
20240513,131900,68928360,2030,2030,2030,2030,0
20240513,131800,68928360,2030,2030,2030,2030,0
20240513,131700,68928360,2030,2030,2030,2030,0
20240513,131600,68928360,2030,2030,2030,2030,0
20240513,131500,68928360,2030,2030,2030,2030,0
20240513,131400,68928360,2030,2030,2030,2030,0
20240513,131300,68928360,2030,2030,2030,2030,0
20240513,131200,68928360,2030,2030,2030,2030,0
20240513,131100,68928360,2030,2030,2030,2030,0
20240513,131000,68928360,2030,2030,2030,2030,2
20240513,130900,68924300,2030,2030,2030,2030,0
20240513,130800,68924300,2030,2030,2030,2030,0
20240513,130700,68924300,2030,2030,2030,2030,0
20240513,130600,68924300,2030,2030,2030,2030,0
20240513,130500,68924300,2030,2030,2030,2030,1400
20240513,130400,66082300,2030,2030,2030,2030,4926
20240513,130300,56082520,2030,2030,2030,2030,0
20240513,130200,56082520,2030,2030,2030,2030,0
20240513,130100,56082520,2030,2030,2030,2030,0
20240513,130000,56082520,2030,2030,2030,2030,0
20240513,125900,56082520,2030,2030,2030,2030,0
20240513,125800,56082520,2030,2030,2030,2030,2
20240513,125700,56078460,2030,2030,2030,2030,0
20240513,125600,56078460,2030,2030,2030,2030,5
20240513,125500,56068310,2030,2030,2030,2030,0
20240513,125400,56068310,2030,2030,2030,2030,0
20240513,125300,56068310,2030,2030,2030,2030,0
20240513,125200,56068310,2030,2030,2030,2030,0
20240513,125100,56068310,2030,2030,2030,2030,0
20240513,125000,56068310,2030,2030,2030,2030,0
20240513,124900,56068310,2030,2030,2030,2030,0
20240513,124800,56068310,2030,2030,2030,2030,0
20240513,124700,56068310,2030,2030,2030,2030,0
20240513,124600,56068310,2030,2030,2030,2030,0
20240513,124500,56068310,2030,2030,2030,2030,0
20240513,124400,56068310,2030,2030,2030,2030,0
20240513,124300,56068310,2030,2030,2030,2030,0
20240513,124200,56068310,2030,2030,2030,2030,0
20240513,124100,56068310,2030,2030,2030,2030,0
20240513,124000,56068310,2030,2030,2030,2030,0
20240513,123900,56068310,2030,2030,2030,2030,0
20240513,123800,56068310,2030,2030,2030,2030,0
20240513,123700,56068310,2030,2030,2030,2030,0
20240513,123600,56068310,2030,2030,2030,2030,0
20240513,123500,56068310,2030,2030,2030,2030,0
20240513,123400,56068310,2030,2030,2030,2030,0
20240513,123300,56068310,2030,2030,2030,2030,0
20240513,123200,56068310,2030,2030,2030,2030,0
20240513,123100,56068310,2030,2030,2030,2030,0
20240513,123000,56068310,2030,2030,2030,2030,0
20240513,122900,56068310,2030,2030,2030,2030,0
20240513,122800,56068310,2030,2030,2030,2030,0
20240513,122700,56068310,2030,2030,2030,2030,0
20240513,122600,56068310,2030,2030,2030,2030,0
20240513,122500,56068310,2030,2030,2030,2030,0
20240513,122400,56068310,2030,2030,2030,2030,0
20240513,122300,56068310,2030,2030,2030,2030,0
20240513,122200,56068310,2030,2030,2030,2030,0
20240513,122100,56068310,2030,2030,2030,2030,0
20240513,122000,56068310,2030,2030,2030,2030,0
20240513,121900,56068310,2030,2030,2030,2030,0
20240513,121800,56068310,2030,2030,2030,2030,0
20240513,121700,56068310,2030,2030,2030,2030,0
20240513,121600,56068310,2030,2030,2030,2030,0
20240513,121500,56068310,2030,2030,2030,2030,1
20240513,121400,56066280,2025,2025,2025,2025,28
20240513,121300,56009580,2030,2030,2030,2030,0
20240513,121200,56009580,2030,2030,2030,2030,0
20240513,121100,56009580,2030,2030,2030,2030,0
20240513,121000,56009580,2030,2030,2030,2030,0
20240513,120900,56009580,2030,2030,2030,2030,0
20240513,120800,56009580,2030,2030,2030,2030,0
20240513,120700,56009580,2030,2030,2030,2030,0
20240513,120600,56009580,2030,2030,2030,2030,0
20240513,120500,56009580,2030,2030,2030,2030,2
20240513,120400,56005520,2030,2030,2030,2030,0
20240513,120300,56005520,2030,2030,2030,2030,0
20240513,120200,56005520,2030,2030,2030,2030,0
20240513,120100,56005520,2030,2030,2030,2030,0
20240513,120000,56005520,2030,2030,2030,2030,0
20240513,115900,56005520,2030,2030,2030,2030,0
20240513,115800,56005520,2030,2030,2030,2030,0
20240513,115700,56005520,2030,2030,2030,2030,0
20240513,115600,56005520,2030,2030,2030,2030,0
20240513,115500,56005520,2030,2030,2030,2030,10
20240513,115400,55985220,2030,2030,2030,2030,0
20240513,115300,55985220,2030,2030,2030,2030,0
20240513,115200,55985220,2030,2030,2030,2030,0
20240513,115100,55985220,2030,2030,2030,2030,0
20240513,115000,55985220,2030,2030,2030,2030,0
20240513,114900,55985220,2030,2030,2030,2030,0
20240513,114800,55985220,2030,2030,2030,2030,0
20240513,114700,55985220,2030,2030,2030,2030,0
20240513,114600,55985220,2030,2030,2030,2030,0
20240513,114500,55985220,2030,2030,2030,2030,0
20240513,114400,55985220,2030,2030,2030,2030,0
20240513,114300,55985220,2030,2030,2030,2030,0
20240513,114200,55985220,2030,2030,2030,2030,0
20240513,114100,55985220,2030,2025,2030,2025,2
20240513,114000,55981165,2030,2030,2030,2030,0
20240513,113900,55981165,2030,2030,2030,2030,0
20240513,113800,55981165,2030,2030,2030,2030,0
20240513,113700,55981165,2030,2030,2030,2030,0
20240513,113600,55981165,2030,2030,2030,2030,10
20240513,113500,55960865,2030,2025,2030,2025,2
20240513,113400,55956810,2030,2025,2030,2025,2976
20240513,113300,49930405,2025,2025,2025,2025,0
20240513,113200,49930405,2025,2025,2025,2025,320
20240513,113100,49282405,2025,2025,2025,2025,477
20240513,113000,48316480,2025,2025,2025,2025,2000
20240513,112900,44266480,2025,2025,2025,2025,0
20240513,112800,44266480,2025,2025,2025,2025,90
20240513,112700,44084230,2025,2025,2025,2025,74
20240513,112600,43934380,2025,2025,2025,2025,0
20240513,112500,43934380,2025,2025,2025,2025,0
20240513,112400,43934380,2025,2025,2025,2025,500
20240513,112300,42921880,2025,2025,2025,2025,0
20240513,112200,42921880,2025,2025,2025,2025,27
20240513,112100,42867205,2025,2025,2025,2025,12
20240513,112000,42842905,2025,2025,2025,2025,1
20240513,111900,42840880,2025,2025,2025,2025,0
20240513,111800,42840880,2025,2025,2025,2025,5
20240513,111700,42830755,2025,2025,2025,2025,0
20240513,111600,42830755,2025,2025,2025,2025,0
20240513,111500,42830755,2025,2025,2025,2025,1987
20240513,111400,38807080,2030,2030,2030,2030,0
20240513,111300,38807080,2030,2030,2030,2030,1400
20240513,111200,35965080,2030,2030,2030,2030,0
20240513,111100,35965080,2030,2030,2030,2030,0
20240513,111000,35965080,2030,2030,2030,2030,1
20240513,110900,35963050,2025,2025,2025,2025,2477
20240513,110800,30947125,2030,2030,2030,2030,0
20240513,110700,30947125,2030,2030,2030,2030,0
20240513,110600,30947125,2030,2030,2030,2030,0
20240513,110500,30947125,2030,2030,2030,2030,6172
20240513,110400,18417965,2035,2035,2035,2035,0
20240513,110300,18417965,2035,2035,2035,2035,0
20240513,110200,18417965,2035,2035,2035,2035,0
20240513,110100,18417965,2035,2035,2035,2035,0
20240513,110000,18417965,2035,2035,2035,2035,0
20240513,105900,18417965,2035,2035,2035,2035,0
20240513,105800,18417965,2035,2035,2035,2035,0
20240513,105700,18417965,2035,2035,2035,2035,0
20240513,105600,18417965,2035,2035,2035,2035,0
20240513,105500,18417965,2035,2035,2035,2035,0
20240513,105400,18417965,2035,2035,2035,2035,500
20240513,105300,17400465,2035,2035,2035,2035,0
20240513,105200,17400465,2035,2035,2035,2035,0
20240513,105100,17400465,2035,2035,2035,2035,0
20240513,105000,17400465,2035,2035,2035,2035,0
20240513,104900,17400465,2035,2035,2035,2035,0
20240513,104800,17400465,2035,2035,2035,2035,0
20240513,104700,17400465,2035,2035,2035,2035,0
20240513,104600,17400465,2035,2035,2035,2035,0
20240513,104500,17400465,2035,2035,2035,2035,0
20240513,104400,17400465,2035,2035,2035,2035,0
20240513,104300,17400465,2035,2035,2035,2035,0
20240513,104200,17400465,2035,2035,2035,2035,0
20240513,104100,17400465,2035,2035,2035,2035,0
20240513,104000,17400465,2035,2035,2035,2035,0
20240513,103900,17400465,2035,2035,2035,2035,0
20240513,103800,17400465,2035,2035,2035,2035,0
20240513,103700,17400465,2035,2035,2035,2035,0
20240513,103600,17400465,2035,2035,2035,2035,0
20240513,103500,17400465,2035,2035,2035,2035,0
20240513,103400,17400465,2035,2035,2035,2035,0
20240513,103300,17400465,2035,2035,2035,2035,0
20240513,103200,17400465,2035,2035,2035,2035,0
20240513,103100,17400465,2035,2035,2035,2035,0
20240513,103000,17400465,2035,2035,2035,2035,200
20240513,102900,16993465,2035,2035,2035,2035,0
20240513,102800,16993465,2035,2035,2035,2035,1000
20240513,102700,14958465,2035,2035,2035,2035,0
20240513,102600,14958465,2035,2035,2035,2035,0
20240513,102500,14958465,2035,2035,2035,2035,0
20240513,102400,14958465,2035,2035,2035,2035,0
20240513,102300,14958465,2035,2035,2035,2035,0
20240513,102200,14958465,2035,2035,2035,2035,0
20240513,102100,14958465,2035,2035,2035,2035,0
20240513,102000,14958465,2035,2035,2035,2035,0
20240513,101900,14958465,2035,2035,2035,2035,0
20240513,101800,14958465,2035,2035,2035,2035,0
20240513,101700,14958465,2035,2035,2035,2035,0
20240513,101600,14958465,2035,2035,2035,2035,0
20240513,101500,14958465,2035,2035,2035,2035,5
20240513,101400,14948290,2035,2035,2035,2035,0
20240513,101300,14948290,2035,2035,2035,2035,0
20240513,101200,14948290,2035,2035,2035,2035,0
20240513,101100,14948290,2035,2035,2035,2035,0
20240513,101000,14948290,2035,2035,2035,2035,0
20240513,100900,14948290,2035,2035,2035,2035,10
20240513,100800,14927940,2035,2035,2035,2035,3
20240513,100700,14921835,2035,2035,2035,2035,3
20240513,100600,14915730,2035,2035,2035,2035,0
20240513,100500,14915730,2035,2035,2035,2035,1
20240513,100400,14913695,2035,2035,2035,2035,0
20240513,100300,14913695,2035,2030,2035,2030,71
20240513,100200,14769430,2035,2035,2035,2030,202
20240513,100100,14359360,2035,2035,2035,2035,1
20240513,100000,14357325,2030,2030,2030,2030,0
20240513,095900,14357325,2030,2030,2030,2030,3589
20240513,095800,7071655,2030,2030,2030,2030,48
20240513,095700,6974215,2030,2030,2030,2030,0
20240513,095600,6974215,2030,2030,2030,2030,0
20240513,095500,6974215,2030,2030,2030,2030,0
20240513,095400,6974215,2030,2030,2030,2030,138
20240513,095300,6694075,2030,2030,2030,2030,0
20240513,095200,6694075,2030,2030,2030,2030,0
20240513,095100,6694075,2030,2030,2030,2030,0
20240513,095000,6694075,2030,2030,2030,2030,0
20240513,094900,6694075,2030,2030,2030,2030,0
20240513,094800,6694075,2030,2030,2030,2030,0
20240513,094700,6694075,2030,2030,2030,2030,0
20240513,094600,6694075,2030,2030,2030,2030,0
20240513,094500,6694075,2030,2030,2030,2030,0
20240513,094400,6694075,2030,2030,2030,2030,0
20240513,094300,6694075,2030,2030,2030,2030,0
20240513,094200,6694075,2030,2030,2030,2030,0
20240513,094100,6694075,2030,2030,2030,2030,0
20240513,094000,6694075,2030,2030,2030,2030,0
20240513,093900,6694075,2030,2030,2030,2030,0
20240513,093800,6694075,2030,2030,2030,2030,0
20240513,093700,6694075,2030,2030,2030,2030,0
20240513,093600,6694075,2030,2030,2030,2030,0
20240513,093500,6694075,2030,2030,2030,2030,0
20240513,093400,6694075,2030,2030,2030,2030,0
20240513,093300,6694075,2030,2030,2030,2030,0
20240513,093200,6694075,2030,2030,2030,2030,0
20240513,093100,6694075,2030,2030,2030,2030,0
20240513,093000,6694075,2030,2030,2030,2030,0
20240513,092900,6694075,2030,2030,2030,2030,0
20240513,092800,6694075,2030,2030,2030,2030,1
20240513,092700,6692045,2030,2030,2030,2030,0
20240513,092600,6692045,2030,2030,2030,2030,5
20240513,092500,6681895,2030,2030,2030,2030,0
20240513,092400,6681895,2030,2030,2030,2030,0
20240513,092300,6681895,2030,2030,2030,2030,0
20240513,092200,6681895,2030,2030,2030,2030,0
20240513,092100,6681895,2030,2030,2030,2030,0
20240513,092000,6681895,2030,2030,2030,2030,1
20240513,091900,6679865,2030,2030,2030,2030,1
20240513,091800,6677835,2025,2025,2025,2025,0
20240513,091700,6677835,2025,2025,2025,2025,0
20240513,091600,6677835,2025,2025,2025,2025,0
20240513,091500,6677835,2025,2025,2025,2025,2609
20240513,091400,1394610,2030,2030,2030,2030,0
20240513,091300,1394610,2030,2030,2030,2030,0
20240513,091200,1394610,2030,2030,2030,2030,0
20240513,091100,1394610,2030,2030,2030,2030,1
20240513,091000,1392580,2030,2030,2030,2030,0
20240513,090900,1392580,2030,2030,2030,2030,0
20240513,090800,1392580,2030,2030,2030,2030,0
20240513,090700,1392580,2030,2030,2030,2030,0
20240513,090600,1392580,2030,2030,2030,2030,0
20240513,090500,1392580,2030,2030,2030,2030,5
20240513,090400,1382430,2030,2030,2030,2030,343
20240513,090300,686140,2030,2030,2030,2030,0
20240513,090200,686140,2030,2030,2030,2030,19
20240513,090100,647570,2030,2030,2030,2030,0
20240513,090000,647570,2030,2030,2030,2030,19