KissMeData/001420/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183400,43394740,4270,4270,4270,4270,914
20240521,183300,43394740,4270,4270,4270,4270,0
20240521,183200,43394740,4270,4270,4270,4270,0
20240521,183100,43394740,4270,4270,4270,4270,0
20240521,183000,43394740,4270,4270,4270,4270,0
20240521,182900,43394740,4270,4270,4270,4270,0
20240521,182800,43394740,4270,4270,4270,4270,0
20240521,182700,43394740,4270,4270,4270,4270,0
20240521,182600,43394740,4270,4270,4270,4270,0
20240521,182500,43394740,4270,4270,4270,4270,0
20240521,182400,43394740,4270,4270,4270,4270,0
20240521,182300,43394740,4270,4270,4270,4270,0
20240521,182200,43394740,4270,4270,4270,4270,0
20240521,182100,43394740,4270,4270,4270,4270,0
20240521,182000,43394740,4270,4270,4270,4270,0
20240521,181900,43394740,4270,4270,4270,4270,0
20240521,181800,43394740,4270,4270,4270,4270,0
20240521,181700,43394740,4270,4270,4270,4270,0
20240521,181600,43394740,4270,4270,4270,4270,0
20240521,181500,43394740,4270,4270,4270,4270,0
20240521,181400,43394740,4270,4270,4270,4270,0
20240521,181300,43394740,4270,4270,4270,4270,0
20240521,181200,43394740,4270,4270,4270,4270,0
20240521,181100,43394740,4270,4270,4270,4270,0
20240521,181000,43394740,4270,4270,4270,4270,0
20240521,180900,43394740,4270,4270,4270,4270,0
20240521,180800,43394740,4270,4270,4270,4270,0
20240521,180700,43394740,4270,4270,4270,4270,0
20240521,180600,43394740,4270,4270,4270,4270,0
20240521,180500,43394740,4270,4270,4270,4270,0
20240521,180400,43394740,4270,4270,4270,4270,914
20240521,180300,43394740,4270,4270,4270,4270,0
20240521,180200,43394740,4270,4270,4270,4270,0
20240521,180100,43394740,4270,4270,4270,4270,0
20240521,180000,43394740,4270,4270,4270,4270,0
20240521,175900,43394740,4270,4270,4270,4270,0
20240521,175800,43394740,4270,4270,4270,4270,0
20240521,175700,43394740,4270,4270,4270,4270,0
20240521,175600,43394740,4270,4270,4270,4270,0
20240521,175500,43394740,4270,4270,4270,4270,0
20240521,175400,43394740,4270,4270,4270,4270,0
20240521,175300,43394740,4270,4270,4270,4270,0
20240521,175200,43394740,4270,4270,4270,4270,0
20240521,175100,43394740,4270,4270,4270,4270,0
20240521,175000,43394740,4270,4270,4270,4270,0
20240521,174900,43394740,4270,4270,4270,4270,0
20240521,174800,43394740,4270,4270,4270,4270,0
20240521,174700,43394740,4270,4270,4270,4270,0
20240521,174600,43394740,4270,4270,4270,4270,0
20240521,174500,43394740,4270,4270,4270,4270,0
20240521,174400,43394740,4270,4270,4270,4270,0
20240521,174300,43394740,4270,4270,4270,4270,0
20240521,174200,43394740,4270,4270,4270,4270,0
20240521,174100,43394740,4270,4270,4270,4270,0
20240521,174000,43394740,4270,4270,4270,4270,0
20240521,173900,43394740,4270,4270,4270,4270,0
20240521,173800,43394740,4270,4270,4270,4270,0
20240521,173700,43394740,4270,4270,4270,4270,0
20240521,173600,43394740,4270,4270,4270,4270,0
20240521,173500,43394740,4270,4270,4270,4270,0
20240521,173400,43394740,4270,4270,4270,4270,914
20240521,173300,43394740,4270,4270,4270,4270,0
20240521,173200,43394740,4270,4270,4270,4270,0
20240521,173100,43394740,4270,4270,4270,4270,0
20240521,173000,43394740,4270,4270,4270,4270,0
20240521,172900,43394740,4270,4270,4270,4270,0
20240521,172800,43394740,4270,4270,4270,4270,0
20240521,172700,43394740,4270,4270,4270,4270,0
20240521,172600,43394740,4270,4270,4270,4270,0
20240521,172500,43394740,4270,4270,4270,4270,0
20240521,172400,43394740,4270,4270,4270,4270,0
20240521,172300,43394740,4270,4270,4270,4270,0
20240521,172200,43394740,4270,4270,4270,4270,0
20240521,172100,43394740,4270,4270,4270,4270,0
20240521,172000,43394740,4270,4270,4270,4270,0
20240521,171900,43394740,4270,4270,4270,4270,0
20240521,171800,43394740,4270,4270,4270,4270,0
20240521,171700,43394740,4270,4270,4270,4270,0
20240521,171600,43394740,4270,4270,4270,4270,0
20240521,171500,43394740,4270,4270,4270,4270,0
20240521,171400,43394740,4270,4270,4270,4270,0
20240521,171300,43394740,4270,4270,4270,4270,0
20240521,171200,43394740,4270,4270,4270,4270,0
20240521,171100,43394740,4270,4270,4270,4270,0
20240521,171000,43394740,4270,4270,4270,4270,0
20240521,170900,43394740,4270,4270,4270,4270,0
20240521,170800,43394740,4270,4270,4270,4270,0
20240521,170700,43394740,4270,4270,4270,4270,0
20240521,170600,43394740,4270,4270,4270,4270,0
20240521,170500,43394740,4270,4270,4270,4270,0
20240521,170400,43394740,4270,4270,4270,4270,914
20240521,170300,43394740,4270,4270,4270,4270,0
20240521,170200,43394740,4270,4270,4270,4270,0
20240521,170100,43394740,4270,4270,4270,4270,0
20240521,170000,43394740,4270,4270,4270,4270,0
20240521,165900,43394740,4270,4270,4270,4270,0
20240521,165800,43394740,4270,4270,4270,4270,0
20240521,165700,43394740,4270,4270,4270,4270,0
20240521,165600,43394740,4270,4270,4270,4270,0
20240521,165500,43394740,4270,4270,4270,4270,0
20240521,165400,43394740,4270,4270,4270,4270,0
20240521,165300,43394740,4270,4270,4270,4270,0
20240521,165200,43394740,4270,4270,4270,4270,0
20240521,165100,43394740,4270,4270,4270,4270,0
20240521,165000,43394740,4270,4270,4270,4270,0
20240521,164900,43394740,4270,4270,4270,4270,0
20240521,164800,43394740,4270,4270,4270,4270,0
20240521,164700,43394740,4270,4270,4270,4270,0
20240521,164600,43394740,4270,4270,4270,4270,0
20240521,164500,43394740,4270,4270,4270,4270,0
20240521,164400,43394740,4270,4270,4270,4270,0
20240521,164300,43394740,4270,4270,4270,4270,0
20240521,164200,43394740,4270,4270,4270,4270,0
20240521,164100,43394740,4270,4270,4270,4270,0
20240521,164000,43394740,4270,4270,4270,4270,0
20240521,163900,43394740,4270,4270,4270,4270,0
20240521,163800,43394740,4270,4270,4270,4270,0
20240521,163700,43394740,4270,4270,4270,4270,0
20240521,163600,43394740,4270,4270,4270,4270,0
20240521,163500,43394740,4270,4270,4270,4270,0
20240521,163400,43394740,4270,4270,4270,4270,914
20240521,163300,43394740,4270,4270,4270,4270,0
20240521,163200,43394740,4270,4270,4270,4270,0
20240521,163100,43394740,4270,4270,4270,4270,0
20240521,163000,43394740,4270,4270,4270,4270,0
20240521,162900,43394740,4270,4270,4270,4270,0
20240521,162800,43394740,4270,4270,4270,4270,0
20240521,162700,43394740,4270,4270,4270,4270,0
20240521,162600,43394740,4270,4270,4270,4270,0
20240521,162500,43394740,4270,4270,4270,4270,0
20240521,162400,43394740,4270,4270,4270,4270,0
20240521,162300,43394740,4270,4270,4270,4270,0
20240521,162200,43394740,4270,4270,4270,4270,0
20240521,162100,43394740,4270,4270,4270,4270,0
20240521,162000,43394740,4270,4270,4270,4270,0
20240521,161900,43394740,4270,4270,4270,4270,0
20240521,161800,43394740,4270,4270,4270,4270,0
20240521,161700,43394740,4270,4270,4270,4270,0
20240521,161600,43394740,4270,4270,4270,4270,0
20240521,161500,43394740,4270,4270,4270,4270,0
20240521,161400,43394740,4270,4270,4270,4270,0
20240521,161300,43394740,4270,4270,4270,4270,0
20240521,161200,43394740,4270,4270,4270,4270,0
20240521,161100,43394740,4270,4270,4270,4270,0
20240521,161000,43394740,4270,4270,4270,4270,0
20240521,160900,43394740,4270,4270,4270,4270,0
20240521,160800,43394740,4270,4270,4270,4270,0
20240521,160700,43394740,4270,4270,4270,4270,0
20240521,160600,43394740,4270,4270,4270,4270,0
20240521,160500,43394740,4270,4270,4270,4270,0
20240521,160400,43394740,4270,4270,4270,4270,914
20240521,160300,43394740,4270,4270,4270,4270,0
20240521,160200,43394740,4270,4270,4270,4270,0
20240521,160100,43394740,4270,4270,4270,4270,0
20240521,160000,43394740,4270,4270,4270,4270,0
20240521,155900,43394740,4270,4270,4270,4270,0
20240521,155800,43394740,4270,4270,4270,4270,0
20240521,155700,43394740,4270,4270,4270,4270,0
20240521,155600,43394740,4270,4270,4270,4270,0
20240521,155500,43394740,4270,4270,4270,4270,0
20240521,155400,43394740,4270,4270,4270,4270,0
20240521,155300,43394740,4270,4270,4270,4270,0
20240521,155200,43394740,4270,4270,4270,4270,0
20240521,155100,43394740,4270,4270,4270,4270,0
20240521,155000,43394740,4270,4270,4270,4270,0
20240521,154900,43394740,4270,4270,4270,4270,0
20240521,154800,43394740,4270,4270,4270,4270,0
20240521,154700,43394740,4270,4270,4270,4270,0
20240521,154600,43394740,4270,4270,4270,4270,0
20240521,154500,43394740,4270,4270,4270,4270,0
20240521,154400,43394740,4270,4270,4270,4270,0
20240521,154300,43394740,4270,4270,4270,4270,0
20240521,154200,43394740,4270,4270,4270,4270,0
20240521,154100,43394740,4270,4270,4270,4270,0
20240521,154000,43394740,4270,4270,4270,4270,0
20240521,153900,43394740,4270,4270,4270,4270,0
20240521,153800,43394740,4270,4270,4270,4270,0
20240521,153700,43394740,4270,4270,4270,4270,0
20240521,153600,43394740,4270,4270,4270,4270,0
20240521,153500,43394740,4270,4270,4270,4270,0
20240521,153400,43394740,4270,4270,4270,4270,914
20240521,153300,43394740,4270,4270,4270,4270,0
20240521,153200,43394740,4270,4270,4270,4270,0
20240521,153100,43394740,4270,4270,4270,4270,0
20240521,153000,43394740,4270,4270,4270,4270,914
20240521,152900,39491960,4270,4270,4270,4270,0
20240521,152800,39491960,4270,4270,4270,4270,0
20240521,152700,39491960,4270,4270,4270,4270,0
20240521,152600,39491960,4270,4270,4270,4270,0
20240521,152500,39491960,4270,4270,4270,4270,0
20240521,152400,39491960,4270,4270,4270,4270,0
20240521,152300,39491960,4270,4270,4270,4270,0
20240521,152200,39491960,4270,4270,4270,4270,0
20240521,152100,39491960,4270,4270,4270,4270,0
20240521,152000,39491960,4270,4270,4270,4270,0
20240521,151900,39491960,4270,4270,4270,4270,40
20240521,151800,39321160,4295,4295,4295,4295,0
20240521,151700,39321160,4295,4295,4295,4295,0
20240521,151600,39321160,4295,4295,4295,4295,10
20240521,151500,39278210,4270,4270,4270,4270,0
20240521,151400,39278210,4270,4280,4280,4270,2500
20240521,151300,28598010,4280,4280,4280,4280,36
20240521,151200,28443930,4280,4280,4280,4280,0
20240521,151100,28443930,4280,4280,4280,4280,0
20240521,151000,28443930,4280,4280,4280,4280,0
20240521,150900,28443930,4280,4280,4280,4280,28
20240521,150800,28324090,4285,4285,4285,4285,1
20240521,150700,28319805,4290,4290,4290,4290,7
20240521,150600,28289775,4290,4290,4290,4290,0
20240521,150500,28289775,4290,4290,4290,4290,0
20240521,150400,28289775,4290,4290,4290,4290,225
20240521,150300,27324525,4290,4290,4290,4290,30
20240521,150200,27195825,4290,4290,4290,4290,0
20240521,150100,27195825,4290,4290,4290,4290,0
20240521,150000,27195825,4290,4290,4290,4290,0
20240521,145900,27195825,4290,4290,4290,4290,0
20240521,145800,27195825,4290,4290,4290,4290,26
20240521,145700,27084285,4300,4300,4300,4300,0
20240521,145600,27084285,4300,4300,4300,4300,0
20240521,145500,27084285,4300,4300,4300,4300,1
20240521,145400,27079985,4295,4295,4295,4295,13
20240521,145300,27024150,4300,4300,4300,4300,0
20240521,145200,27024150,4300,4300,4300,4300,0
20240521,145100,27024150,4300,4300,4300,4300,6
20240521,145000,26998350,4300,4300,4300,4300,0
20240521,144900,26998350,4300,4300,4300,4300,0
20240521,144800,26998350,4300,4300,4300,4300,0
20240521,144700,26998350,4300,4300,4300,4300,0
20240521,144600,26998350,4300,4300,4300,4300,0
20240521,144500,26998350,4300,4300,4300,4300,0
20240521,144400,26998350,4300,4300,4300,4300,0
20240521,144300,26998350,4300,4300,4300,4300,163
20240521,144200,26297450,4300,4300,4300,4300,0
20240521,144100,26297450,4300,4300,4300,4300,8
20240521,144000,26263050,4300,4300,4300,4300,0
20240521,143900,26263050,4300,4300,4300,4300,0
20240521,143800,26263050,4300,4300,4300,4300,0
20240521,143700,26263050,4300,4300,4300,4300,0
20240521,143600,26263050,4300,4300,4300,4300,0
20240521,143500,26263050,4300,4300,4300,4300,0
20240521,143400,26263050,4300,4300,4300,4300,0
20240521,143300,26263050,4300,4300,4300,4300,25
20240521,143200,26155550,4300,4300,4300,4300,0
20240521,143100,26155550,4300,4300,4300,4300,0
20240521,143000,26155550,4300,4300,4300,4300,52
20240521,142900,25931950,4300,4300,4300,4300,0
20240521,142800,25931950,4300,4300,4300,4300,0
20240521,142700,25931950,4300,4300,4300,4300,0
20240521,142600,25931950,4300,4300,4300,4300,0
20240521,142500,25931950,4300,4300,4300,4300,0
20240521,142400,25931950,4300,4300,4300,4300,0
20240521,142300,25931950,4300,4300,4300,4300,0
20240521,142200,25931950,4300,4300,4300,4300,0
20240521,142100,25931950,4300,4300,4300,4300,0
20240521,142000,25931950,4300,4300,4300,4300,0
20240521,141900,25931950,4300,4300,4300,4300,0
20240521,141800,25931950,4300,4300,4300,4300,0
20240521,141700,25931950,4300,4300,4300,4300,1
20240521,141600,25927650,4300,4300,4300,4300,0
20240521,141500,25927650,4300,4300,4300,4300,0
20240521,141400,25927650,4300,4300,4300,4300,0
20240521,141300,25927650,4300,4300,4300,4300,0
20240521,141200,25927650,4300,4300,4300,4300,0
20240521,141100,25927650,4300,4300,4300,4300,0
20240521,141000,25927650,4300,4300,4300,4300,340
20240521,140900,24465650,4320,4320,4320,4320,0
20240521,140800,24465650,4320,4320,4320,4320,0
20240521,140700,24465650,4320,4320,4320,4320,0
20240521,140600,24465650,4320,4320,4320,4320,0
20240521,140500,24465650,4320,4320,4320,4320,0
20240521,140400,24465650,4320,4320,4320,4320,0
20240521,140300,24465650,4320,4320,4320,4320,0
20240521,140200,24465650,4320,4320,4320,4320,0
20240521,140100,24465650,4320,4320,4320,4320,0
20240521,140000,24465650,4320,4320,4320,4320,0
20240521,135900,24465650,4320,4320,4320,4320,0
20240521,135800,24465650,4320,4320,4320,4320,0
20240521,135700,24465650,4320,4320,4320,4320,0
20240521,135600,24465650,4320,4320,4320,4320,0
20240521,135500,24465650,4320,4320,4320,4320,0
20240521,135400,24465650,4320,4320,4320,4320,0
20240521,135300,24465650,4320,4320,4320,4320,0
20240521,135200,24465650,4320,4320,4320,4320,0
20240521,135100,24465650,4320,4320,4320,4320,0
20240521,135000,24465650,4320,4320,4320,4320,0
20240521,134900,24465650,4320,4320,4320,4320,0
20240521,134800,24465650,4320,4320,4320,4320,0
20240521,134700,24465650,4320,4320,4320,4320,0
20240521,134600,24465650,4320,4320,4320,4320,0
20240521,134500,24465650,4320,4320,4320,4320,0
20240521,134400,24465650,4320,4320,4320,4320,0
20240521,134300,24465650,4320,4320,4320,4320,0
20240521,134200,24465650,4320,4320,4320,4320,0
20240521,134100,24465650,4320,4320,4320,4320,0
20240521,134000,24465650,4320,4320,4320,4320,0
20240521,133900,24465650,4320,4320,4320,4320,0
20240521,133800,24465650,4320,4320,4320,4320,0
20240521,133700,24465650,4320,4320,4320,4320,0
20240521,133600,24465650,4320,4320,4320,4320,0
20240521,133500,24465650,4320,4320,4320,4320,0
20240521,133400,24465650,4320,4320,4320,4320,0
20240521,133300,24465650,4320,4320,4320,4320,1
20240521,133200,24461330,4300,4300,4300,4300,0
20240521,133100,24461330,4300,4300,4300,4300,0
20240521,133000,24461330,4300,4300,4300,4300,0
20240521,132900,24461330,4300,4300,4300,4300,0
20240521,132800,24461330,4300,4300,4300,4300,0
20240521,132700,24461330,4300,4300,4300,4300,0
20240521,132600,24461330,4300,4300,4300,4300,0
20240521,132500,24461330,4300,4300,4300,4300,0
20240521,132400,24461330,4300,4300,4300,4300,0
20240521,132300,24461330,4300,4300,4300,4300,0
20240521,132200,24461330,4300,4300,4300,4300,0
20240521,132100,24461330,4300,4300,4300,4300,0
20240521,132000,24461330,4300,4300,4300,4300,0
20240521,131900,24461330,4300,4300,4300,4300,0
20240521,131800,24461330,4300,4300,4300,4300,0
20240521,131700,24461330,4300,4300,4300,4300,0
20240521,131600,24461330,4300,4300,4300,4300,0
20240521,131500,24461330,4300,4300,4300,4300,0
20240521,131400,24461330,4300,4300,4300,4300,0
20240521,131300,24461330,4300,4300,4300,4300,0
20240521,131200,24461330,4300,4300,4300,4300,0
20240521,131100,24461330,4300,4300,4300,4300,0
20240521,131000,24461330,4300,4300,4300,4300,0
20240521,130900,24461330,4300,4315,4315,4300,5
20240521,130800,24439795,4320,4320,4320,4320,0
20240521,130700,24439795,4320,4320,4320,4320,1
20240521,130600,24435475,4325,4325,4325,4325,0
20240521,130500,24435475,4325,4325,4325,4325,0
20240521,130400,24435475,4325,4325,4325,4325,0
20240521,130300,24435475,4325,4325,4325,4325,0
20240521,130200,24435475,4325,4325,4325,4325,0
20240521,130100,24435475,4325,4325,4325,4325,0
20240521,130000,24435475,4325,4325,4325,4325,0
20240521,125900,24435475,4325,4325,4325,4325,0
20240521,125800,24435475,4325,4325,4325,4325,0
20240521,125700,24435475,4325,4325,4325,4325,0
20240521,125600,24435475,4325,4325,4325,4325,0
20240521,125500,24435475,4325,4325,4325,4325,0
20240521,125400,24435475,4325,4325,4325,4325,0
20240521,125300,24435475,4325,4325,4325,4325,0
20240521,125200,24435475,4325,4325,4325,4325,0
20240521,125100,24435475,4325,4325,4325,4325,0
20240521,125000,24435475,4325,4325,4325,4325,0
20240521,124900,24435475,4325,4325,4325,4325,0
20240521,124800,24435475,4325,4325,4325,4325,0
20240521,124700,24435475,4325,4325,4325,4325,0
20240521,124600,24435475,4325,4325,4325,4325,0
20240521,124500,24435475,4325,4325,4325,4325,0
20240521,124400,24435475,4325,4325,4325,4325,0
20240521,124300,24435475,4325,4325,4325,4325,0
20240521,124200,24435475,4325,4325,4325,4325,1
20240521,124100,24431150,4325,4325,4325,4325,0
20240521,124000,24431150,4325,4325,4325,4325,0
20240521,123900,24431150,4325,4325,4325,4325,0
20240521,123800,24431150,4325,4325,4325,4325,0
20240521,123700,24431150,4325,4325,4325,4325,0
20240521,123600,24431150,4325,4325,4325,4325,0
20240521,123500,24431150,4325,4325,4325,4325,0
20240521,123400,24431150,4325,4325,4325,4325,0
20240521,123300,24431150,4325,4335,4335,4325,700
20240521,123200,21403025,4365,4365,4365,4365,1
20240521,123100,21398660,4360,4365,4365,4360,2
20240521,123000,21389935,4370,4370,4370,4370,0
20240521,122900,21389935,4370,4370,4370,4370,0
20240521,122800,21389935,4370,4360,4370,4360,9
20240521,122700,21350650,4365,4365,4365,4365,0
20240521,122600,21350650,4365,4360,4365,4360,3
20240521,122500,21337560,4360,4360,4360,4360,0
20240521,122400,21337560,4360,4360,4360,4360,0
20240521,122300,21337560,4360,4360,4360,4360,0
20240521,122200,21337560,4360,4360,4360,4360,0
20240521,122100,21337560,4360,4360,4360,4360,0
20240521,122000,21337560,4360,4360,4360,4360,0
20240521,121900,21337560,4360,4360,4360,4360,1
20240521,121800,21333200,4375,4375,4375,4375,0
20240521,121700,21333200,4375,4375,4375,4375,0
20240521,121600,21333200,4375,4375,4375,4375,0
20240521,121500,21333200,4375,4375,4375,4370,6
20240521,121400,21306960,4335,4370,4370,4335,12
20240521,121300,21254805,4380,4380,4380,4380,0
20240521,121200,21254805,4380,4380,4380,4380,0
20240521,121100,21254805,4380,4375,4380,4375,3
20240521,121000,21241675,4365,4360,4365,4360,23
20240521,120900,21141285,4360,4360,4360,4360,2
20240521,120800,21132565,4365,4365,4365,4365,1
20240521,120700,21128200,4360,4355,4360,4355,6
20240521,120600,21102055,4355,4355,4355,4355,0
20240521,120500,21102055,4355,4355,4355,4355,2
20240521,120400,21093345,4365,4340,4365,4340,4
20240521,120300,21075935,4365,4375,4375,4340,6
20240521,120200,21049785,4340,4365,4365,4340,14
20240521,120100,20988850,4340,4365,4365,4340,4
20240521,120000,20971440,4340,4370,4380,4340,228
20240521,115900,19973865,4365,4365,4365,4365,0
20240521,115800,19973865,4365,4360,4365,4360,100
20240521,115700,19537545,4330,4330,4330,4330,0
20240521,115600,19537545,4330,4330,4330,4330,0
20240521,115500,19537545,4330,4330,4330,4330,0
20240521,115400,19537545,4330,4325,4355,4325,5
20240521,115300,19515850,4320,4320,4320,4320,53
20240521,115200,19286890,4320,4305,4320,4305,304
20240521,115100,17978155,4305,4355,4355,4300,938
20240521,115000,13933785,4390,4390,4390,4390,0
20240521,114900,13933785,4390,4390,4390,4390,0
20240521,114800,13933785,4390,4390,4390,4390,0
20240521,114700,13933785,4390,4390,4390,4390,0
20240521,114600,13933785,4390,4390,4390,4390,0
20240521,114500,13933785,4390,4390,4390,4390,0
20240521,114400,13933785,4390,4390,4390,4390,0
20240521,114300,13933785,4390,4390,4390,4390,0
20240521,114200,13933785,4390,4390,4390,4390,0
20240521,114100,13933785,4390,4390,4390,4390,0
20240521,114000,13933785,4390,4390,4390,4390,0
20240521,113900,13933785,4390,4390,4390,4390,0
20240521,113800,13933785,4390,4390,4390,4390,0
20240521,113700,13933785,4390,4390,4390,4390,0
20240521,113600,13933785,4390,4345,4390,4345,2
20240521,113500,13925050,4320,4320,4320,4320,0
20240521,113400,13925050,4320,4375,4375,4320,2
20240521,113300,13916355,4350,4350,4350,4350,1
20240521,113200,13912005,4370,4370,4370,4370,3
20240521,113100,13898895,4350,4370,4370,4320,109
20240521,113000,13427415,4370,4370,4370,4370,14
20240521,112900,13366235,4370,4370,4370,4370,0
20240521,112800,13366235,4370,4370,4370,4370,107
20240521,112700,12898645,4450,4450,4450,4450,0
20240521,112600,12898645,4450,4450,4450,4450,3
20240521,112500,12885295,4455,4455,4455,4455,0
20240521,112400,12885295,4455,4455,4455,4455,1
20240521,112300,12880840,4455,4380,4460,4380,643
20240521,112200,10055535,4375,4320,4375,4320,386
20240521,112100,8385865,4320,4320,4320,4320,0
20240521,112000,8385865,4320,4320,4320,4320,10
20240521,111900,8342665,4315,4315,4315,4315,0
20240521,111800,8342665,4315,4315,4315,4315,0
20240521,111700,8342665,4315,4315,4315,4315,0
20240521,111600,8342665,4315,4315,4315,4315,0
20240521,111500,8342665,4315,4315,4315,4315,0
20240521,111400,8342665,4315,4315,4315,4315,0
20240521,111300,8342665,4315,4315,4315,4315,0
20240521,111200,8342665,4315,4315,4315,4315,0
20240521,111100,8342665,4315,4315,4315,4315,0
20240521,111000,8342665,4315,4315,4315,4315,60
20240521,110900,8083765,4315,4315,4315,4315,0
20240521,110800,8083765,4315,4315,4315,4315,0
20240521,110700,8083765,4315,4315,4315,4315,0
20240521,110600,8083765,4315,4315,4315,4315,5
20240521,110500,8062190,4310,4300,4310,4300,67
20240521,110400,7773450,4310,4310,4310,4310,2
20240521,110300,7764830,4305,4305,4305,4305,0
20240521,110200,7764830,4305,4300,4305,4300,64
20240521,110100,7489315,4305,4305,4305,4305,1
20240521,110000,7485010,4300,4300,4305,4300,257
20240521,105900,6379905,4300,4300,4300,4300,0
20240521,105800,6379905,4300,4300,4300,4300,0
20240521,105700,6379905,4300,4300,4300,4300,0
20240521,105600,6379905,4300,4300,4300,4300,233
20240521,105500,5378005,4300,4300,4300,4300,0
20240521,105400,5378005,4300,4300,4300,4300,0
20240521,105300,5378005,4300,4300,4300,4300,0
20240521,105200,5378005,4300,4300,4300,4300,0
20240521,105100,5378005,4300,4300,4300,4300,0
20240521,105000,5378005,4300,4300,4300,4300,0
20240521,104900,5378005,4300,4300,4300,4300,0
20240521,104800,5378005,4300,4300,4300,4300,0
20240521,104700,5378005,4300,4300,4300,4300,0
20240521,104600,5378005,4300,4300,4300,4300,0
20240521,104500,5378005,4300,4300,4300,4300,0
20240521,104400,5378005,4300,4300,4300,4300,0
20240521,104300,5378005,4300,4300,4300,4300,0
20240521,104200,5378005,4300,4300,4300,4300,0
20240521,104100,5378005,4300,4300,4300,4300,0
20240521,104000,5378005,4300,4300,4300,4300,0
20240521,103900,5378005,4300,4300,4300,4300,0
20240521,103800,5378005,4300,4300,4300,4300,0
20240521,103700,5378005,4300,4300,4300,4300,0
20240521,103600,5378005,4300,4300,4300,4300,0
20240521,103500,5378005,4300,4300,4300,4300,0
20240521,103400,5378005,4300,4300,4300,4300,0
20240521,103300,5378005,4300,4300,4300,4300,0
20240521,103200,5378005,4300,4300,4300,4300,1
20240521,103100,5373705,4305,4305,4305,4305,0
20240521,103000,5373705,4305,4300,4305,4300,27
20240521,102900,5257595,4300,4300,4300,4300,0
20240521,102800,5257595,4300,4300,4300,4300,0
20240521,102700,5257595,4300,4300,4300,4300,0
20240521,102600,5257595,4300,4300,4300,4300,0
20240521,102500,5257595,4300,4300,4300,4300,3
20240521,102400,5244695,4295,4295,4295,4295,0
20240521,102300,5244695,4295,4295,4295,4295,0
20240521,102200,5244695,4295,4295,4295,4295,40
20240521,102100,5072895,4295,4295,4295,4295,30
20240521,102000,4944045,4300,4300,4300,4300,0
20240521,101900,4944045,4300,4300,4300,4300,0
20240521,101800,4944045,4300,4300,4300,4300,0
20240521,101700,4944045,4300,4300,4300,4300,1
20240521,101600,4939745,4290,4290,4290,4290,0
20240521,101500,4939745,4290,4290,4290,4290,0
20240521,101400,4939745,4290,4290,4290,4290,0
20240521,101300,4939745,4290,4290,4290,4290,0
20240521,101200,4939745,4290,4290,4290,4290,0
20240521,101100,4939745,4290,4290,4290,4290,0
20240521,101000,4939745,4290,4290,4290,4290,0
20240521,100900,4939745,4290,4290,4290,4290,0
20240521,100800,4939745,4290,4290,4290,4290,0
20240521,100700,4939745,4290,4290,4290,4290,0
20240521,100600,4939745,4290,4290,4290,4290,0
20240521,100500,4939745,4290,4290,4290,4290,0
20240521,100400,4939745,4290,4290,4290,4290,0
20240521,100300,4939745,4290,4290,4290,4290,0
20240521,100200,4939745,4290,4290,4290,4290,0
20240521,100100,4939745,4290,4290,4290,4290,0
20240521,100000,4939745,4290,4290,4290,4290,39
20240521,095900,4772435,4290,4290,4290,4290,0
20240521,095800,4772435,4290,4290,4290,4290,0
20240521,095700,4772435,4290,4290,4290,4290,0
20240521,095600,4772435,4290,4290,4290,4290,0
20240521,095500,4772435,4290,4290,4290,4290,0
20240521,095400,4772435,4290,4290,4290,4290,0
20240521,095300,4772435,4290,4290,4290,4290,0
20240521,095200,4772435,4290,4290,4290,4290,0
20240521,095100,4772435,4290,4290,4290,4290,0
20240521,095000,4772435,4290,4290,4290,4290,0
20240521,094900,4772435,4290,4290,4290,4290,0
20240521,094800,4772435,4290,4290,4290,4290,0
20240521,094700,4772435,4290,4290,4290,4290,0
20240521,094600,4772435,4290,4290,4290,4290,0
20240521,094500,4772435,4290,4290,4290,4290,0
20240521,094400,4772435,4290,4290,4290,4290,0
20240521,094300,4772435,4290,4290,4290,4290,0
20240521,094200,4772435,4290,4290,4290,4290,0
20240521,094100,4772435,4290,4290,4290,4290,0
20240521,094000,4772435,4290,4290,4290,4290,0
20240521,093900,4772435,4290,4290,4290,4290,0
20240521,093800,4772435,4290,4290,4290,4290,0
20240521,093700,4772435,4290,4290,4290,4290,0
20240521,093600,4772435,4290,4290,4290,4290,13
20240521,093500,4716665,4290,4295,4295,4290,2
20240521,093400,4708080,4290,4290,4290,4290,36
20240521,093300,4553640,4290,4290,4290,4290,30
20240521,093200,4424940,4290,4290,4290,4290,0
20240521,093100,4424940,4290,4290,4290,4290,2
20240521,093000,4416360,4290,4290,4290,4290,33
20240521,092900,4274790,4290,4290,4290,4290,0
20240521,092800,4274790,4290,4290,4290,4290,0
20240521,092700,4274790,4290,4290,4290,4290,0
20240521,092600,4274790,4290,4290,4290,4290,0
20240521,092500,4274790,4290,4290,4290,4290,15
20240521,092400,4210440,4290,4275,4290,4275,21
20240521,092300,4120650,4275,4275,4275,4275,0
20240521,092200,4120650,4275,4275,4275,4275,0
20240521,092100,4120650,4275,4275,4275,4275,0
20240521,092000,4120650,4275,4275,4275,4275,0
20240521,091900,4120650,4275,4275,4275,4275,0
20240521,091800,4120650,4275,4275,4275,4275,0
20240521,091700,4120650,4275,4275,4275,4275,20
20240521,091600,4035150,4270,4270,4270,4270,0
20240521,091500,4035150,4270,4270,4270,4270,0
20240521,091400,4035150,4270,4270,4270,4270,0
20240521,091300,4035150,4270,4270,4270,4270,0
20240521,091200,4035150,4270,4270,4270,4270,0
20240521,091100,4035150,4270,4270,4270,4270,0
20240521,091000,4035150,4270,4270,4270,4270,0
20240521,090900,4035150,4270,4270,4270,4270,0
20240521,090800,4035150,4270,4270,4270,4270,0
20240521,090700,4035150,4270,4270,4270,4270,0
20240521,090600,4035150,4270,4270,4270,4270,0
20240521,090500,4035150,4270,4270,4270,4270,0
20240521,090400,4035150,4270,4270,4270,4270,0
20240521,090300,4035150,4270,4270,4270,4270,216
20240521,090200,3112830,4270,4270,4270,4270,0
20240521,090100,3112830,4270,4270,4270,4270,0
20240521,090000,3112830,4270,4270,4270,4270,729