KissMeData/000020/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183000,246360040,8510,8510,8510,8510,482
20240521,182900,246360040,8510,8510,8510,8510,0
20240521,182800,246360040,8510,8510,8510,8510,0
20240521,182700,246360040,8510,8510,8510,8510,0
20240521,182600,246360040,8510,8510,8510,8510,0
20240521,182500,246360040,8510,8510,8510,8510,0
20240521,182400,246360040,8510,8510,8510,8510,0
20240521,182300,246360040,8510,8510,8510,8510,0
20240521,182200,246360040,8510,8510,8510,8510,0
20240521,182100,246360040,8510,8510,8510,8510,0
20240521,182000,246360040,8510,8510,8510,8510,0
20240521,181900,246360040,8510,8510,8510,8510,0
20240521,181800,246360040,8510,8510,8510,8510,0
20240521,181700,246360040,8510,8510,8510,8510,0
20240521,181600,246360040,8510,8510,8510,8510,0
20240521,181500,246360040,8510,8510,8510,8510,0
20240521,181400,246360040,8510,8510,8510,8510,0
20240521,181300,246360040,8510,8510,8510,8510,0
20240521,181200,246360040,8510,8510,8510,8510,0
20240521,181100,246360040,8510,8510,8510,8510,0
20240521,181000,246360040,8510,8510,8510,8510,0
20240521,180900,246360040,8510,8510,8510,8510,0
20240521,180800,246360040,8510,8510,8510,8510,0
20240521,180700,246360040,8510,8510,8510,8510,0
20240521,180600,246360040,8510,8510,8510,8510,0
20240521,180500,246360040,8510,8510,8510,8510,0
20240521,180400,246360040,8510,8510,8510,8510,0
20240521,180300,246360040,8510,8510,8510,8510,0
20240521,180200,246360040,8510,8510,8510,8510,0
20240521,180100,246360040,8510,8510,8510,8510,0
20240521,180000,246360040,8510,8510,8510,8510,482
20240521,175900,246360040,8510,8510,8510,8510,0
20240521,175800,246360040,8510,8510,8510,8510,0
20240521,175700,246360040,8510,8510,8510,8510,0
20240521,175600,246360040,8510,8510,8510,8510,0
20240521,175500,246360040,8510,8510,8510,8510,0
20240521,175400,246360040,8510,8510,8510,8510,0
20240521,175300,246360040,8510,8510,8510,8510,0
20240521,175200,246360040,8510,8510,8510,8510,0
20240521,175100,246360040,8510,8510,8510,8510,0
20240521,175000,246360040,8510,8510,8510,8510,0
20240521,174900,246360040,8510,8510,8510,8510,0
20240521,174800,246360040,8510,8510,8510,8510,0
20240521,174700,246360040,8510,8510,8510,8510,0
20240521,174600,246360040,8510,8510,8510,8510,0
20240521,174500,246360040,8510,8510,8510,8510,0
20240521,174400,246360040,8510,8510,8510,8510,0
20240521,174300,246360040,8510,8510,8510,8510,0
20240521,174200,246360040,8510,8510,8510,8510,0
20240521,174100,246360040,8510,8510,8510,8510,0
20240521,174000,246360040,8510,8510,8510,8510,0
20240521,173900,246360040,8510,8510,8510,8510,0
20240521,173800,246360040,8510,8510,8510,8510,0
20240521,173700,246360040,8510,8510,8510,8510,0
20240521,173600,246360040,8510,8510,8510,8510,0
20240521,173500,246360040,8510,8510,8510,8510,0
20240521,173400,246360040,8510,8510,8510,8510,0
20240521,173300,246360040,8510,8510,8510,8510,0
20240521,173200,246360040,8510,8510,8510,8510,0
20240521,173100,246360040,8510,8510,8510,8510,0
20240521,173000,246360040,8510,8510,8510,8510,482
20240521,172900,246360040,8510,8510,8510,8510,0
20240521,172800,246360040,8510,8510,8510,8510,0
20240521,172700,246360040,8510,8510,8510,8510,0
20240521,172600,246360040,8510,8510,8510,8510,0
20240521,172500,246360040,8510,8510,8510,8510,0
20240521,172400,246360040,8510,8510,8510,8510,0
20240521,172300,246360040,8510,8510,8510,8510,0
20240521,172200,246360040,8510,8510,8510,8510,0
20240521,172100,246360040,8510,8510,8510,8510,0
20240521,172000,246360040,8510,8510,8510,8510,0
20240521,171900,246360040,8510,8510,8510,8510,0
20240521,171800,246360040,8510,8510,8510,8510,0
20240521,171700,246360040,8510,8510,8510,8510,0
20240521,171600,246360040,8510,8510,8510,8510,0
20240521,171500,246360040,8510,8510,8510,8510,0
20240521,171400,246360040,8510,8510,8510,8510,0
20240521,171300,246360040,8510,8510,8510,8510,0
20240521,171200,246360040,8510,8510,8510,8510,0
20240521,171100,246360040,8510,8510,8510,8510,0
20240521,171000,246360040,8510,8510,8510,8510,0
20240521,170900,246360040,8510,8510,8510,8510,0
20240521,170800,246360040,8510,8510,8510,8510,0
20240521,170700,246360040,8510,8510,8510,8510,0
20240521,170600,246360040,8510,8510,8510,8510,0
20240521,170500,246360040,8510,8510,8510,8510,0
20240521,170400,246360040,8510,8510,8510,8510,0
20240521,170300,246360040,8510,8510,8510,8510,0
20240521,170200,246360040,8510,8510,8510,8510,0
20240521,170100,246360040,8510,8510,8510,8510,0
20240521,170000,246360040,8510,8510,8510,8510,482
20240521,165900,246360040,8510,8510,8510,8510,0
20240521,165800,246360040,8510,8510,8510,8510,0
20240521,165700,246360040,8510,8510,8510,8510,0
20240521,165600,246360040,8510,8510,8510,8510,0
20240521,165500,246360040,8510,8510,8510,8510,0
20240521,165400,246360040,8510,8510,8510,8510,0
20240521,165300,246360040,8510,8510,8510,8510,0
20240521,165200,246360040,8510,8510,8510,8510,0
20240521,165100,246360040,8510,8510,8510,8510,0
20240521,165000,246360040,8510,8510,8510,8510,0
20240521,164900,246360040,8510,8510,8510,8510,0
20240521,164800,246360040,8510,8510,8510,8510,0
20240521,164700,246360040,8510,8510,8510,8510,0
20240521,164600,246360040,8510,8510,8510,8510,0
20240521,164500,246360040,8510,8510,8510,8510,0
20240521,164400,246360040,8510,8510,8510,8510,0
20240521,164300,246360040,8510,8510,8510,8510,0
20240521,164200,246360040,8510,8510,8510,8510,0
20240521,164100,246360040,8510,8510,8510,8510,0
20240521,164000,246360040,8510,8510,8510,8510,0
20240521,163900,246360040,8510,8510,8510,8510,0
20240521,163800,246360040,8510,8510,8510,8510,0
20240521,163700,246360040,8510,8510,8510,8510,0
20240521,163600,246360040,8510,8510,8510,8510,0
20240521,163500,246360040,8510,8510,8510,8510,0
20240521,163400,246360040,8510,8510,8510,8510,0
20240521,163300,246360040,8510,8510,8510,8510,0
20240521,163200,246360040,8510,8510,8510,8510,0
20240521,163100,246360040,8510,8510,8510,8510,0
20240521,163000,246360040,8510,8510,8510,8510,482
20240521,162900,246360040,8510,8510,8510,8510,0
20240521,162800,246360040,8510,8510,8510,8510,0
20240521,162700,246360040,8510,8510,8510,8510,0
20240521,162600,246360040,8510,8510,8510,8510,0
20240521,162500,246360040,8510,8510,8510,8510,0
20240521,162400,246360040,8510,8510,8510,8510,0
20240521,162300,246360040,8510,8510,8510,8510,0
20240521,162200,246360040,8510,8510,8510,8510,0
20240521,162100,246360040,8510,8510,8510,8510,0
20240521,162000,246360040,8510,8510,8510,8510,0
20240521,161900,246360040,8510,8510,8510,8510,0
20240521,161800,246360040,8510,8510,8510,8510,0
20240521,161700,246360040,8510,8510,8510,8510,0
20240521,161600,246360040,8510,8510,8510,8510,0
20240521,161500,246360040,8510,8510,8510,8510,0
20240521,161400,246360040,8510,8510,8510,8510,0
20240521,161300,246360040,8510,8510,8510,8510,0
20240521,161200,246360040,8510,8510,8510,8510,0
20240521,161100,246360040,8510,8510,8510,8510,0
20240521,161000,246360040,8510,8510,8510,8510,0
20240521,160900,246360040,8510,8510,8510,8510,0
20240521,160800,246360040,8510,8510,8510,8510,0
20240521,160700,246360040,8510,8510,8510,8510,0
20240521,160600,246360040,8510,8510,8510,8510,0
20240521,160500,246360040,8510,8510,8510,8510,0
20240521,160400,246360040,8510,8510,8510,8510,0
20240521,160300,246360040,8510,8510,8510,8510,0
20240521,160200,246360040,8510,8510,8510,8510,0
20240521,160100,246360040,8510,8510,8510,8510,0
20240521,160000,246360040,8510,8510,8510,8510,482
20240521,155900,246360040,8510,8510,8510,8510,0
20240521,155800,246360040,8510,8510,8510,8510,0
20240521,155700,246360040,8510,8510,8510,8510,0
20240521,155600,246360040,8510,8510,8510,8510,0
20240521,155500,246360040,8510,8510,8510,8510,0
20240521,155400,246360040,8510,8510,8510,8510,0
20240521,155300,246360040,8510,8510,8510,8510,0
20240521,155200,246360040,8510,8510,8510,8510,0
20240521,155100,246360040,8510,8510,8510,8510,0
20240521,155000,246360040,8510,8510,8510,8510,0
20240521,154900,246360040,8510,8510,8510,8510,0
20240521,154800,246360040,8510,8510,8510,8510,0
20240521,154700,246360040,8510,8510,8510,8510,0
20240521,154600,246360040,8510,8510,8510,8510,0
20240521,154500,246360040,8510,8510,8510,8510,0
20240521,154400,246360040,8510,8510,8510,8510,0
20240521,154300,246360040,8510,8510,8510,8510,0
20240521,154200,246360040,8510,8510,8510,8510,0
20240521,154100,246360040,8510,8510,8510,8510,0
20240521,154000,246360040,8510,8510,8510,8510,0
20240521,153900,246360040,8510,8510,8510,8510,0
20240521,153800,246360040,8510,8510,8510,8510,0
20240521,153700,246360040,8510,8510,8510,8510,0
20240521,153600,246360040,8510,8510,8510,8510,0
20240521,153500,246360040,8510,8510,8510,8510,0
20240521,153400,246360040,8510,8510,8510,8510,0
20240521,153300,246360040,8510,8510,8510,8510,0
20240521,153200,246360040,8510,8510,8510,8510,0
20240521,153100,246360040,8510,8510,8510,8510,0
20240521,153000,246360040,8510,8510,8510,8510,964
20240521,152900,242258220,8510,8510,8510,8510,0
20240521,152800,242258220,8510,8510,8510,8510,0
20240521,152700,242258220,8510,8510,8510,8510,0
20240521,152600,242258220,8510,8510,8510,8510,0
20240521,152500,242258220,8510,8510,8510,8510,0
20240521,152400,242258220,8510,8510,8510,8510,0
20240521,152300,242258220,8510,8510,8510,8510,0
20240521,152200,242258220,8510,8510,8510,8510,0
20240521,152100,242258220,8510,8510,8510,8510,0
20240521,152000,242258220,8510,8510,8510,8510,0
20240521,151900,242258220,8510,8520,8520,8510,160
20240521,151800,240895160,8520,8520,8520,8520,0
20240521,151700,240895160,8520,8520,8520,8520,60
20240521,151600,240383960,8520,8520,8520,8520,0
20240521,151500,240383960,8520,8530,8530,8520,151
20240521,151400,239097270,8520,8520,8520,8520,48
20240521,151300,238688310,8520,8530,8530,8520,52
20240521,151200,238244770,8540,8540,8540,8540,17
20240521,151100,238099590,8540,8540,8540,8540,9
20240521,151000,238022730,8530,8530,8530,8530,45
20240521,150900,237638880,8530,8540,8540,8530,10
20240521,150800,237553520,8530,8540,8540,8530,55
20240521,150700,237084290,8540,8540,8540,8540,8
20240521,150600,237015970,8530,8530,8530,8530,51
20240521,150500,236580940,8540,8540,8540,8540,1
20240521,150400,236572400,8540,8540,8540,8540,0
20240521,150300,236572400,8540,8540,8540,8540,0
20240521,150200,236572400,8540,8540,8540,8540,225
20240521,150100,234650900,8540,8540,8540,8540,10
20240521,150000,234565500,8540,8540,8540,8540,0
20240521,145900,234565500,8540,8540,8540,8540,9
20240521,145800,234488640,8550,8550,8550,8550,0
20240521,145700,234488640,8550,8550,8550,8550,5
20240521,145600,234445890,8550,8550,8550,8550,0
20240521,145500,234445890,8550,8550,8550,8550,0
20240521,145400,234445890,8550,8550,8550,8550,5
20240521,145300,234403140,8540,8540,8540,8540,0
20240521,145200,234403140,8540,8540,8550,8540,135
20240521,145100,233249890,8550,8550,8550,8550,0
20240521,145000,233249890,8550,8540,8550,8540,50
20240521,144900,232822870,8550,8550,8550,8550,2
20240521,144800,232805770,8550,8550,8550,8550,10
20240521,144700,232720270,8540,8540,8540,8540,0
20240521,144600,232720270,8540,8540,8540,8540,2
20240521,144500,232703190,8540,8540,8540,8540,63
20240521,144400,232165170,8540,8540,8540,8540,16
20240521,144300,232028530,8540,8540,8540,8540,10
20240521,144200,231943130,8530,8530,8530,8530,8
20240521,144100,231874890,8530,8530,8530,8530,50
20240521,144000,231448390,8530,8530,8530,8530,350
20240521,143900,228462890,8530,8530,8530,8530,0
20240521,143800,228462890,8530,8530,8530,8530,0
20240521,143700,228462890,8530,8530,8530,8530,0
20240521,143600,228462890,8530,8530,8530,8530,5
20240521,143500,228420240,8530,8530,8530,8530,5
20240521,143400,228377590,8530,8530,8530,8530,20
20240521,143300,228206990,8530,8530,8530,8530,0
20240521,143200,228206990,8530,8530,8530,8530,0
20240521,143100,228206990,8530,8530,8530,8530,0
20240521,143000,228206990,8530,8530,8530,8530,52
20240521,142900,227763430,8530,8530,8530,8530,0
20240521,142800,227763430,8530,8530,8530,8530,1
20240521,142700,227754900,8530,8530,8530,8530,0
20240521,142600,227754900,8530,8530,8530,8530,1
20240521,142500,227746370,8530,8530,8530,8530,3
20240521,142400,227720780,8530,8530,8530,8530,0
20240521,142300,227720780,8530,8530,8530,8530,0
20240521,142200,227720780,8530,8530,8530,8530,20
20240521,142100,227550180,8530,8520,8530,8520,38
20240521,142000,227226190,8520,8520,8520,8510,217
20240521,141900,225377480,8520,8520,8520,8520,10
20240521,141800,225292280,8520,8510,8520,8510,296
20240521,141700,222770820,8520,8520,8520,8520,15
20240521,141600,222643020,8520,8520,8520,8520,2
20240521,141500,222625980,8520,8510,8520,8510,46
20240521,141400,222234510,8510,8510,8510,8510,0
20240521,141300,222234510,8510,8510,8510,8510,1069
20240521,141200,213137320,8510,8510,8510,8510,0
20240521,141100,213137320,8510,8510,8510,8510,50
20240521,141000,212711820,8520,8520,8520,8520,0
20240521,140900,212711820,8520,8520,8520,8520,10
20240521,140800,212626620,8520,8520,8520,8520,51
20240521,140700,212192100,8520,8520,8520,8520,56
20240521,140600,211714980,8520,8520,8520,8520,0
20240521,140500,211714980,8520,8520,8520,8520,0
20240521,140400,211714980,8520,8520,8520,8520,0
20240521,140300,211714980,8520,8520,8520,8520,1
20240521,140200,211706460,8520,8520,8520,8520,0
20240521,140100,211706460,8520,8520,8520,8520,1
20240521,140000,211697940,8510,8510,8510,8510,43
20240521,135900,211332010,8510,8510,8510,8510,10
20240521,135800,211246910,8510,8510,8510,8510,100
20240521,135700,210395910,8500,8510,8510,8500,48
20240521,135600,209987860,8500,8500,8500,8500,1095
20240521,135500,200680360,8520,8510,8520,8500,3141
20240521,135400,173958690,8510,8510,8510,8510,0
20240521,135300,173958690,8510,8510,8510,8510,45
20240521,135200,173575740,8520,8520,8520,8520,0
20240521,135100,173575740,8520,8520,8520,8510,1673
20240521,135000,159322490,8530,8530,8530,8530,5
20240521,134900,159279840,8520,8520,8520,8520,0
20240521,134800,159279840,8520,8520,8520,8520,46
20240521,134700,158887920,8530,8530,8530,8530,0
20240521,134600,158887920,8530,8530,8530,8530,1
20240521,134500,158879390,8520,8520,8520,8520,40
20240521,134400,158538590,8520,8520,8530,8520,148
20240521,134300,157277610,8530,8530,8530,8530,0
20240521,134200,157277610,8530,8530,8530,8530,0
20240521,134100,157277610,8530,8530,8530,8530,0
20240521,134000,157277610,8530,8530,8530,8530,1
20240521,133900,157269080,8530,8520,8530,8520,52
20240521,133800,156825990,8520,8520,8520,8520,0
20240521,133700,156825990,8520,8520,8520,8520,0
20240521,133600,156825990,8520,8520,8520,8520,0
20240521,133500,156825990,8520,8520,8520,8520,39
20240521,133400,156493710,8530,8520,8530,8520,9
20240521,133300,156416960,8520,8530,8530,8520,232
20240521,133200,154438470,8530,8530,8530,8530,0
20240521,133100,154438470,8530,8530,8530,8530,0
20240521,133000,154438470,8530,8530,8530,8530,0
20240521,132900,154438470,8530,8530,8530,8530,44
20240521,132800,154063150,8540,8540,8540,8540,1
20240521,132700,154054610,8530,8530,8530,8530,0
20240521,132600,154054610,8530,8530,8530,8530,45
20240521,132500,153670760,8540,8540,8540,8540,0
20240521,132400,153670760,8540,8540,8540,8540,0
20240521,132300,153670760,8540,8540,8540,8540,0
20240521,132200,153670760,8540,8540,8540,8540,4
20240521,132100,153636600,8530,8530,8530,8530,43
20240521,132000,153269810,8530,8530,8530,8530,62
20240521,131900,152740950,8530,8530,8530,8530,46
20240521,131800,152348570,8540,8540,8540,8540,0
20240521,131700,152348570,8540,8540,8540,8540,2
20240521,131600,152331490,8540,8540,8540,8540,0
20240521,131500,152331490,8540,8540,8540,8540,0
20240521,131400,152331490,8540,8540,8540,8540,0
20240521,131300,152331490,8540,8540,8540,8540,0
20240521,131200,152331490,8540,8540,8540,8540,71
20240521,131100,151725150,8540,8540,8540,8540,0
20240521,131000,151725150,8540,8540,8540,8540,13
20240521,130900,151614130,8540,8540,8540,8540,50
20240521,130800,151187130,8530,8530,8530,8530,0
20240521,130700,151187130,8530,8530,8530,8530,0
20240521,130600,151187130,8530,8540,8540,8530,71
20240521,130500,150581220,8530,8530,8530,8530,0
20240521,130400,150581220,8530,8530,8530,8530,0
20240521,130300,150581220,8530,8530,8530,8530,0
20240521,130200,150581220,8530,8530,8530,8530,54
20240521,130100,150120600,8530,8530,8530,8530,0
20240521,130000,150120600,8530,8530,8530,8530,0
20240521,125900,150120600,8530,8530,8530,8530,0
20240521,125800,150120600,8530,8530,8530,8530,175
20240521,125700,148627850,8540,8540,8540,8540,1
20240521,125600,148619310,8530,8530,8530,8530,230
20240521,125500,146657410,8530,8530,8530,8530,1
20240521,125400,146648880,8530,8530,8530,8530,45
20240521,125300,146265030,8540,8540,8540,8540,0
20240521,125200,146265030,8540,8540,8540,8540,0
20240521,125100,146265030,8540,8540,8540,8540,0
20240521,125000,146265030,8540,8540,8540,8540,0
20240521,124900,146265030,8540,8540,8540,8540,0
20240521,124800,146265030,8540,8530,8540,8530,63
20240521,124700,145727440,8540,8540,8540,8540,0
20240521,124600,145727440,8540,8540,8540,8540,2
20240521,124500,145710360,8540,8540,8540,8540,0
20240521,124400,145710360,8540,8540,8540,8540,10
20240521,124300,145624960,8540,8540,8540,8540,2
20240521,124200,145607880,8530,8530,8530,8530,46
20240521,124100,145215500,8540,8540,8540,8540,0
20240521,124000,145215500,8540,8540,8540,8540,2
20240521,123900,145198420,8540,8530,8540,8530,54
20240521,123800,144737700,8540,8540,8540,8540,1
20240521,123700,144729160,8530,8530,8530,8530,0
20240521,123600,144729160,8530,8530,8530,8530,45
20240521,123500,144345310,8530,8530,8530,8530,100
20240521,123400,143492310,8540,8540,8540,8540,0
20240521,123300,143492310,8540,8540,8540,8540,0
20240521,123200,143492310,8540,8540,8540,8540,0
20240521,123100,143492310,8540,8540,8540,8540,0
20240521,123000,143492310,8540,8540,8540,8540,0
20240521,122900,143492310,8540,8530,8540,8530,46
20240521,122800,143099910,8540,8540,8540,8540,0
20240521,122700,143099910,8540,8540,8540,8540,0
20240521,122600,143099910,8540,8540,8540,8540,0
20240521,122500,143099910,8540,8540,8540,8540,2
20240521,122400,143082830,8540,8540,8540,8540,0
20240521,122300,143082830,8540,8540,8540,8540,0
20240521,122200,143082830,8540,8540,8540,8540,0
20240521,122100,143082830,8540,8540,8540,8540,0
20240521,122000,143082830,8540,8540,8540,8540,0
20240521,121900,143082830,8540,8540,8540,8540,0
20240521,121800,143082830,8540,8540,8540,8540,131
20240521,121700,141964090,8540,8540,8540,8540,0
20240521,121600,141964090,8540,8540,8540,8540,33
20240521,121500,141682270,8540,8540,8540,8540,0
20240521,121400,141682270,8540,8540,8540,8540,44
20240521,121300,141306510,8540,8540,8540,8540,0
20240521,121200,141306510,8540,8540,8540,8540,0
20240521,121100,141306510,8540,8540,8540,8540,0
20240521,121000,141306510,8540,8540,8540,8540,46
20240521,120900,140913670,8550,8550,8550,8550,2
20240521,120800,140896570,8540,8540,8540,8540,0
20240521,120700,140896570,8540,8540,8540,8540,43
20240521,120600,140529350,8540,8540,8540,8540,0
20240521,120500,140529350,8540,8540,8540,8540,0
20240521,120400,140529350,8540,8540,8540,8540,0
20240521,120300,140529350,8540,8540,8540,8540,0
20240521,120200,140529350,8540,8540,8540,8540,0
20240521,120100,140529350,8540,8540,8540,8540,140
20240521,120000,139333750,8560,8560,8560,8560,0
20240521,115900,139333750,8560,8560,8560,8560,100
20240521,115800,138477750,8560,8560,8560,8560,60
20240521,115700,137964150,8550,8550,8550,8550,0
20240521,115600,137964150,8550,8550,8550,8550,0
20240521,115500,137964150,8550,8550,8550,8550,0
20240521,115400,137964150,8550,8550,8550,8550,0
20240521,115300,137964150,8550,8540,8550,8540,114
20240521,115200,136989950,8550,8550,8550,8550,0
20240521,115100,136989950,8550,8550,8550,8550,0
20240521,115000,136989950,8550,8550,8550,8550,0
20240521,114900,136989950,8550,8550,8550,8550,0
20240521,114800,136989950,8550,8550,8550,8550,0
20240521,114700,136989950,8550,8550,8550,8550,35
20240521,114600,136690700,8550,8550,8550,8550,0
20240521,114500,136690700,8550,8550,8550,8550,44
20240521,114400,136314500,8550,8550,8550,8550,1
20240521,114300,136305950,8550,8550,8550,8550,0
20240521,114200,136305950,8550,8550,8550,8550,0
20240521,114100,136305950,8550,8550,8550,8550,0
20240521,114000,136305950,8550,8550,8550,8550,101
20240521,113900,135442400,8550,8550,8550,8550,26
20240521,113800,135220100,8550,8550,8550,8550,1
20240521,113700,135211550,8550,8560,8560,8550,2
20240521,113600,135194440,8560,8560,8560,8560,0
20240521,113500,135194440,8560,8550,8560,8550,200
20240521,113400,133483590,8540,8540,8540,8540,0
20240521,113300,133483590,8540,8540,8540,8540,0
20240521,113200,133483590,8540,8540,8540,8540,400
20240521,113100,130067590,8540,8540,8540,8540,300
20240521,113000,127505590,8540,8540,8540,8540,0
20240521,112900,127505590,8540,8540,8540,8540,99
20240521,112800,126660130,8530,8530,8530,8530,0
20240521,112700,126660130,8530,8530,8530,8530,0
20240521,112600,126660130,8530,8530,8530,8530,71
20240521,112500,126054500,8520,8520,8520,8520,0
20240521,112400,126054500,8520,8520,8520,8520,46
20240521,112300,125662580,8520,8520,8520,8520,0
20240521,112200,125662580,8520,8520,8520,8520,0
20240521,112100,125662580,8520,8520,8520,8520,0
20240521,112000,125662580,8520,8520,8520,8520,46
20240521,111900,125270660,8530,8530,8530,8530,0
20240521,111800,125270660,8530,8530,8530,8530,10
20240521,111700,125185360,8520,8520,8520,8520,45
20240521,111600,124801960,8530,8530,8530,8530,62
20240521,111500,124273100,8530,8530,8530,8530,2
20240521,111400,124256040,8540,8540,8540,8540,0
20240521,111300,124256040,8540,8540,8540,8540,7
20240521,111200,124196260,8520,8520,8520,8520,0
20240521,111100,124196260,8520,8520,8520,8520,0
20240521,111000,124196260,8520,8520,8520,8520,1
20240521,110900,124187740,8520,8520,8520,8520,10
20240521,110800,124102540,8520,8520,8520,8520,864
20240521,110700,116741260,8520,8520,8520,8520,27
20240521,110600,116511220,8520,8520,8520,8520,215
20240521,110500,114679420,8520,8520,8520,8520,5
20240521,110400,114636820,8510,8530,8530,8510,204
20240521,110300,112898850,8520,8520,8520,8520,0
20240521,110200,112898850,8520,8520,8520,8520,741
20240521,110100,106585530,8520,8520,8520,8520,46
20240521,110000,106193610,8530,8530,8530,8520,1260
20240521,105900,95446400,8530,8540,8540,8530,823
20240521,105800,88418090,8540,8540,8540,8540,100
20240521,105700,87564090,8540,8530,8540,8530,845
20240521,105600,80350370,8530,8540,8540,8530,537
20240521,105500,75766070,8540,8540,8540,8540,2
20240521,105400,75748990,8540,8540,8540,8540,0
20240521,105300,75748990,8540,8540,8540,8540,45
20240521,105200,75364690,8540,8540,8540,8540,56
20240521,105100,74886450,8540,8540,8540,8540,0
20240521,105000,74886450,8540,8540,8540,8540,0
20240521,104900,74886450,8540,8540,8540,8540,54
20240521,104800,74425290,8540,8540,8540,8540,0
20240521,104700,74425290,8540,8540,8540,8540,0
20240521,104600,74425290,8540,8540,8540,8540,0
20240521,104500,74425290,8540,8540,8550,8540,94
20240521,104400,73622510,8540,8540,8550,8540,98
20240521,104300,72785170,8550,8550,8550,8540,713
20240521,104200,66689380,8550,8550,8550,8550,0
20240521,104100,66689380,8550,8550,8550,8550,46
20240521,104000,66296080,8550,8560,8560,8550,31
20240521,103900,66030920,8560,8560,8560,8560,10
20240521,103800,65945320,8550,8560,8560,8550,161
20240521,103700,64567270,8560,8550,8560,8550,47
20240521,103600,64165400,8550,8550,8550,8550,0
20240521,103500,64165400,8550,8550,8560,8550,216
20240521,103400,62317040,8560,8560,8560,8560,1
20240521,103300,62308480,8550,8550,8550,8550,1
20240521,103200,62299930,8560,8550,8560,8550,48
20240521,103100,61889510,8550,8570,8570,8550,599
20240521,103000,56760520,8570,8580,8580,8570,1682
20240521,102900,42329910,8590,8590,8590,8590,3
20240521,102800,42304140,8590,8590,8590,8590,0
20240521,102700,42304140,8590,8590,8590,8590,0
20240521,102600,42304140,8590,8580,8590,8580,120
20240521,102500,41273440,8580,8580,8580,8580,222
20240521,102400,39368680,8580,8580,8580,8580,0
20240521,102300,39368680,8580,8580,8580,8580,1
20240521,102200,39360100,8580,8580,8580,8580,40
20240521,102100,39016900,8580,8580,8580,8580,0
20240521,102000,39016900,8580,8580,8580,8580,6
20240521,101900,38965420,8580,8580,8580,8580,0
20240521,101800,38965420,8580,8580,8580,8580,0
20240521,101700,38965420,8580,8580,8580,8580,0
20240521,101600,38965420,8580,8580,8580,8580,5
20240521,101500,38922520,8580,8580,8580,8580,365
20240521,101400,35790820,8570,8570,8570,8570,0
20240521,101300,35790820,8570,8570,8570,8570,46
20240521,101200,35396600,8580,8580,8580,8580,0
20240521,101100,35396600,8580,8580,8580,8580,0
20240521,101000,35396600,8580,8580,8580,8580,0
20240521,100900,35396600,8580,8580,8580,8580,300
20240521,100800,32822600,8580,8590,8590,8580,215
20240521,100700,30977600,8590,8590,8590,8590,10
20240521,100600,30891700,8590,8590,8590,8590,0
20240521,100500,30891700,8590,8590,8590,8590,0
20240521,100400,30891700,8590,8590,8590,8590,0
20240521,100300,30891700,8590,8580,8590,8580,12
20240521,100200,30788720,8580,8580,8580,8580,1
20240521,100100,30780140,8590,8590,8590,8590,4
20240521,100000,30745780,8610,8610,8610,8610,0
20240521,095900,30745780,8610,8600,8610,8600,3
20240521,095800,30719960,8600,8600,8600,8600,0
20240521,095700,30719960,8600,8600,8600,8600,0
20240521,095600,30719960,8600,8600,8600,8600,0
20240521,095500,30719960,8600,8600,8600,8600,2
20240521,095400,30702760,8610,8610,8610,8610,0
20240521,095300,30702760,8610,8610,8610,8610,0
20240521,095200,30702760,8610,8610,8610,8610,0
20240521,095100,30702760,8610,8610,8610,8610,0
20240521,095000,30702760,8610,8590,8610,8590,5
20240521,094900,30659750,8610,8610,8610,8610,0
20240521,094800,30659750,8610,8590,8610,8590,2
20240521,094700,30642550,8610,8610,8610,8610,0
20240521,094600,30642550,8610,8610,8610,8610,0
20240521,094500,30642550,8610,8590,8610,8590,82
20240521,094400,29937710,8600,8590,8600,8590,221
20240521,094300,28037700,8590,8590,8590,8590,1
20240521,094200,28029110,8590,8590,8590,8590,0
20240521,094100,28029110,8590,8590,8590,8590,27
20240521,094000,27797180,8590,8590,8590,8590,19
20240521,093900,27633970,8590,8590,8590,8590,0
20240521,093800,27633970,8590,8590,8590,8590,91
20240521,093700,26852280,8590,8590,8590,8590,0
20240521,093600,26852280,8590,8590,8590,8590,0
20240521,093500,26852280,8590,8590,8590,8590,10
20240521,093400,26766380,8600,8600,8600,8600,30
20240521,093300,26508380,8600,8600,8600,8600,1
20240521,093200,26499780,8600,8600,8600,8600,15
20240521,093100,26370780,8590,8580,8590,8580,39
20240521,093000,26036120,8580,8580,8580,8580,2
20240521,092900,26018960,8580,8580,8580,8580,0
20240521,092800,26018960,8580,8580,8580,8580,10
20240521,092700,25933160,8580,8580,8580,8580,0
20240521,092600,25933160,8580,8580,8580,8570,124
20240521,092500,24869270,8580,8580,8580,8580,20
20240521,092400,24697670,8580,8580,8580,8580,0
20240521,092300,24697670,8580,8580,8580,8580,15
20240521,092200,24568970,8580,8580,8580,8580,0
20240521,092100,24568970,8580,8580,8580,8580,1
20240521,092000,24560390,8580,8580,8580,8580,53
20240521,091900,24105650,8600,8570,8600,8570,210
20240521,091800,22300630,8570,8570,8570,8570,19
20240521,091700,22137800,8560,8560,8560,8560,0
20240521,091600,22137800,8560,8560,8560,8560,0
20240521,091500,22137800,8560,8560,8560,8560,0
20240521,091400,22137800,8560,8560,8560,8560,60
20240521,091300,21624200,8560,8560,8560,8560,7
20240521,091200,21564280,8570,8570,8570,8570,64
20240521,091100,21015800,8580,8580,8580,8580,433
20240521,091000,17300660,8600,8600,8600,8600,1
20240521,090900,17292060,8580,8580,8580,8580,100
20240521,090800,16434060,8580,8580,8580,8580,10
20240521,090700,16348260,8600,8580,8600,8580,2
20240521,090600,16331080,8580,8590,8590,8580,24
20240521,090500,16125090,8590,8590,8590,8590,27
20240521,090400,15893160,8590,8600,8600,8580,40
20240521,090300,15549540,8600,8610,8610,8600,335
20240521,090200,12665340,8610,8610,8610,8600,1325
20240521,090100,1266870,8620,8620,8620,8620,30
20240521,090000,1008270,8620,8610,8620,8610,117