002420/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183700,25839370,8100,8100,8100,8100,111
20240521,183600,25839370,8100,8100,8100,8100,0
20240521,183500,25839370,8100,8100,8100,8100,0
20240521,183400,25839370,8100,8100,8100,8100,0
20240521,183300,25839370,8100,8100,8100,8100,0
20240521,183200,25839370,8100,8100,8100,8100,0
20240521,183100,25839370,8100,8100,8100,8100,0
20240521,183000,25839370,8100,8100,8100,8100,0
20240521,182900,25839370,8100,8100,8100,8100,0
20240521,182800,25839370,8100,8100,8100,8100,0
20240521,182700,25839370,8100,8100,8100,8100,0
20240521,182600,25839370,8100,8100,8100,8100,0
20240521,182500,25839370,8100,8100,8100,8100,0
20240521,182400,25839370,8100,8100,8100,8100,0
20240521,182300,25839370,8100,8100,8100,8100,0
20240521,182200,25839370,8100,8100,8100,8100,0
20240521,182100,25839370,8100,8100,8100,8100,0
20240521,182000,25839370,8100,8100,8100,8100,0
20240521,181900,25839370,8100,8100,8100,8100,0
20240521,181800,25839370,8100,8100,8100,8100,0
20240521,181700,25839370,8100,8100,8100,8100,0
20240521,181600,25839370,8100,8100,8100,8100,0
20240521,181500,25839370,8100,8100,8100,8100,0
20240521,181400,25839370,8100,8100,8100,8100,0
20240521,181300,25839370,8100,8100,8100,8100,0
20240521,181200,25839370,8100,8100,8100,8100,0
20240521,181100,25839370,8100,8100,8100,8100,0
20240521,181000,25839370,8100,8100,8100,8100,0
20240521,180900,25839370,8100,8100,8100,8100,0
20240521,180800,25839370,8100,8100,8100,8100,0
20240521,180700,25839370,8100,8100,8100,8100,111
20240521,180600,25839370,8100,8100,8100,8100,0
20240521,180500,25839370,8100,8100,8100,8100,0
20240521,180400,25839370,8100,8100,8100,8100,0
20240521,180300,25839370,8100,8100,8100,8100,0
20240521,180200,25839370,8100,8100,8100,8100,0
20240521,180100,25839370,8100,8100,8100,8100,0
20240521,180000,25839370,8100,8100,8100,8100,0
20240521,175900,25839370,8100,8100,8100,8100,0
20240521,175800,25839370,8100,8100,8100,8100,0
20240521,175700,25839370,8100,8100,8100,8100,0
20240521,175600,25839370,8100,8100,8100,8100,0
20240521,175500,25839370,8100,8100,8100,8100,0
20240521,175400,25839370,8100,8100,8100,8100,0
20240521,175300,25839370,8100,8100,8100,8100,0
20240521,175200,25839370,8100,8100,8100,8100,0
20240521,175100,25839370,8100,8100,8100,8100,0
20240521,175000,25839370,8100,8100,8100,8100,0
20240521,174900,25839370,8100,8100,8100,8100,0
20240521,174800,25839370,8100,8100,8100,8100,0
20240521,174700,25839370,8100,8100,8100,8100,0
20240521,174600,25839370,8100,8100,8100,8100,0
20240521,174500,25839370,8100,8100,8100,8100,0
20240521,174400,25839370,8100,8100,8100,8100,0
20240521,174300,25839370,8100,8100,8100,8100,0
20240521,174200,25839370,8100,8100,8100,8100,0
20240521,174100,25839370,8100,8100,8100,8100,0
20240521,174000,25839370,8100,8100,8100,8100,0
20240521,173900,25839370,8100,8100,8100,8100,0
20240521,173800,25839370,8100,8100,8100,8100,0
20240521,173700,25839370,8100,8100,8100,8100,111
20240521,173600,25839370,8100,8100,8100,8100,0
20240521,173500,25839370,8100,8100,8100,8100,0
20240521,173400,25839370,8100,8100,8100,8100,0
20240521,173300,25839370,8100,8100,8100,8100,0
20240521,173200,25839370,8100,8100,8100,8100,0
20240521,173100,25839370,8100,8100,8100,8100,0
20240521,173000,25839370,8100,8100,8100,8100,0
20240521,172900,25839370,8100,8100,8100,8100,0
20240521,172800,25839370,8100,8100,8100,8100,0
20240521,172700,25839370,8100,8100,8100,8100,0
20240521,172600,25839370,8100,8100,8100,8100,0
20240521,172500,25839370,8100,8100,8100,8100,0
20240521,172400,25839370,8100,8100,8100,8100,0
20240521,172300,25839370,8100,8100,8100,8100,0
20240521,172200,25839370,8100,8100,8100,8100,0
20240521,172100,25839370,8100,8100,8100,8100,0
20240521,172000,25839370,8100,8100,8100,8100,0
20240521,171900,25839370,8100,8100,8100,8100,0
20240521,171800,25839370,8100,8100,8100,8100,0
20240521,171700,25839370,8100,8100,8100,8100,0
20240521,171600,25839370,8100,8100,8100,8100,0
20240521,171500,25839370,8100,8100,8100,8100,0
20240521,171400,25839370,8100,8100,8100,8100,0
20240521,171300,25839370,8100,8100,8100,8100,0
20240521,171200,25839370,8100,8100,8100,8100,0
20240521,171100,25839370,8100,8100,8100,8100,0
20240521,171000,25839370,8100,8100,8100,8100,0
20240521,170900,25839370,8100,8100,8100,8100,0
20240521,170800,25839370,8100,8100,8100,8100,0
20240521,170700,25839370,8100,8100,8100,8100,111
20240521,170600,25839370,8100,8100,8100,8100,0
20240521,170500,25839370,8100,8100,8100,8100,0
20240521,170400,25839370,8100,8100,8100,8100,0
20240521,170300,25839370,8100,8100,8100,8100,0
20240521,170200,25839370,8100,8100,8100,8100,0
20240521,170100,25839370,8100,8100,8100,8100,0
20240521,170000,25839370,8100,8100,8100,8100,0
20240521,165900,25839370,8100,8100,8100,8100,0
20240521,165800,25839370,8100,8100,8100,8100,0
20240521,165700,25839370,8100,8100,8100,8100,0
20240521,165600,25839370,8100,8100,8100,8100,0
20240521,165500,25839370,8100,8100,8100,8100,0
20240521,165400,25839370,8100,8100,8100,8100,0
20240521,165300,25839370,8100,8100,8100,8100,0
20240521,165200,25839370,8100,8100,8100,8100,0
20240521,165100,25839370,8100,8100,8100,8100,0
20240521,165000,25839370,8100,8100,8100,8100,0
20240521,164900,25839370,8100,8100,8100,8100,0
20240521,164800,25839370,8100,8100,8100,8100,0
20240521,164700,25839370,8100,8100,8100,8100,0
20240521,164600,25839370,8100,8100,8100,8100,0
20240521,164500,25839370,8100,8100,8100,8100,0
20240521,164400,25839370,8100,8100,8100,8100,0
20240521,164300,25839370,8100,8100,8100,8100,0
20240521,164200,25839370,8100,8100,8100,8100,0
20240521,164100,25839370,8100,8100,8100,8100,0
20240521,164000,25839370,8100,8100,8100,8100,0
20240521,163900,25839370,8100,8100,8100,8100,0
20240521,163800,25839370,8100,8100,8100,8100,0
20240521,163700,25839370,8100,8100,8100,8100,111
20240521,163600,25839370,8100,8100,8100,8100,0
20240521,163500,25839370,8100,8100,8100,8100,0
20240521,163400,25839370,8100,8100,8100,8100,0
20240521,163300,25839370,8100,8100,8100,8100,0
20240521,163200,25839370,8100,8100,8100,8100,0
20240521,163100,25839370,8100,8100,8100,8100,0
20240521,163000,25839370,8100,8100,8100,8100,0
20240521,162900,25839370,8100,8100,8100,8100,0
20240521,162800,25839370,8100,8100,8100,8100,0
20240521,162700,25839370,8100,8100,8100,8100,0
20240521,162600,25839370,8100,8100,8100,8100,0
20240521,162500,25839370,8100,8100,8100,8100,0
20240521,162400,25839370,8100,8100,8100,8100,0
20240521,162300,25839370,8100,8100,8100,8100,0
20240521,162200,25839370,8100,8100,8100,8100,0
20240521,162100,25839370,8100,8100,8100,8100,0
20240521,162000,25839370,8100,8100,8100,8100,0
20240521,161900,25839370,8100,8100,8100,8100,0
20240521,161800,25839370,8100,8100,8100,8100,0
20240521,161700,25839370,8100,8100,8100,8100,0
20240521,161600,25839370,8100,8100,8100,8100,0
20240521,161500,25839370,8100,8100,8100,8100,0
20240521,161400,25839370,8100,8100,8100,8100,0
20240521,161300,25839370,8100,8100,8100,8100,0
20240521,161200,25839370,8100,8100,8100,8100,0
20240521,161100,25839370,8100,8100,8100,8100,0
20240521,161000,25839370,8100,8100,8100,8100,0
20240521,160900,25839370,8100,8100,8100,8100,0
20240521,160800,25839370,8100,8100,8100,8100,0
20240521,160700,25839370,8100,8100,8100,8100,111
20240521,160600,25839370,8100,8100,8100,8100,0
20240521,160500,25839370,8100,8100,8100,8100,0
20240521,160400,25839370,8100,8100,8100,8100,0
20240521,160300,25839370,8100,8100,8100,8100,0
20240521,160200,25839370,8100,8100,8100,8100,0
20240521,160100,25839370,8100,8100,8100,8100,0
20240521,160000,25839370,8100,8100,8100,8100,0
20240521,155900,25839370,8100,8100,8100,8100,0
20240521,155800,25839370,8100,8100,8100,8100,0
20240521,155700,25839370,8100,8100,8100,8100,0
20240521,155600,25839370,8100,8100,8100,8100,0
20240521,155500,25839370,8100,8100,8100,8100,0
20240521,155400,25839370,8100,8100,8100,8100,0
20240521,155300,25839370,8100,8100,8100,8100,0
20240521,155200,25839370,8100,8100,8100,8100,0
20240521,155100,25839370,8100,8100,8100,8100,0
20240521,155000,25839370,8100,8100,8100,8100,0
20240521,154900,25839370,8100,8100,8100,8100,0
20240521,154800,25839370,8100,8100,8100,8100,0
20240521,154700,25839370,8100,8100,8100,8100,0
20240521,154600,25839370,8100,8100,8100,8100,0
20240521,154500,25839370,8100,8100,8100,8100,0
20240521,154400,25839370,8100,8100,8100,8100,0
20240521,154300,25839370,8100,8100,8100,8100,0
20240521,154200,25839370,8100,8100,8100,8100,0
20240521,154100,25839370,8100,8100,8100,8100,0
20240521,154000,25839370,8100,8100,8100,8100,0
20240521,153900,25839370,8100,8100,8100,8100,0
20240521,153800,25839370,8100,8100,8100,8100,0
20240521,153700,25839370,8100,8100,8100,8100,111
20240521,153600,25839370,8100,8100,8100,8100,0
20240521,153500,25839370,8100,8100,8100,8100,0
20240521,153400,25839370,8100,8100,8100,8100,0
20240521,153300,25839370,8100,8100,8100,8100,0
20240521,153200,25839370,8100,8100,8100,8100,0
20240521,153100,25839370,8100,8100,8100,8100,0
20240521,153000,25839370,8100,8100,8100,8100,111
20240521,152900,24940270,8030,8030,8030,8030,0
20240521,152800,24940270,8030,8030,8030,8030,0
20240521,152700,24940270,8030,8030,8030,8030,0
20240521,152600,24940270,8030,8030,8030,8030,0
20240521,152500,24940270,8030,8030,8030,8030,0
20240521,152400,24940270,8030,8030,8030,8030,0
20240521,152300,24940270,8030,8030,8030,8030,0
20240521,152200,24940270,8030,8030,8030,8030,0
20240521,152100,24940270,8030,8030,8030,8030,0
20240521,152000,24940270,8030,8030,8030,8030,0
20240521,151900,24940270,8030,8030,8090,8030,22
20240521,151800,24763550,8100,8100,8100,8100,0
20240521,151700,24763550,8100,8100,8100,8100,0
20240521,151600,24763550,8100,8090,8100,8090,40
20240521,151500,24439770,8090,8050,8090,8030,63
20240521,151400,23933370,8050,8050,8050,8050,40
20240521,151300,23611370,8100,8100,8100,8100,0
20240521,151200,23611370,8100,8100,8100,8100,0
20240521,151100,23611370,8100,8100,8100,8100,0
20240521,151000,23611370,8100,8100,8100,8100,4
20240521,150900,23578970,8100,8100,8100,8100,0
20240521,150800,23578970,8100,8100,8100,8100,0
20240521,150700,23578970,8100,8100,8100,8100,0
20240521,150600,23578970,8100,8100,8100,8100,0
20240521,150500,23578970,8100,8080,8100,8080,75
20240521,150400,22972890,8080,8080,8080,8080,0
20240521,150300,22972890,8080,8080,8080,8080,0
20240521,150200,22972890,8080,8030,8080,8030,129
20240521,150100,21936770,8080,8080,8080,8080,0
20240521,150000,21936770,8080,8080,8080,8080,0
20240521,145900,21936770,8080,8080,8080,8080,0
20240521,145800,21936770,8080,8080,8080,8080,0
20240521,145700,21936770,8080,8080,8080,8080,0
20240521,145600,21936770,8080,8080,8080,8080,0
20240521,145500,21936770,8080,8080,8080,8080,0
20240521,145400,21936770,8080,8080,8080,8080,0
20240521,145300,21936770,8080,8080,8080,8080,0
20240521,145200,21936770,8080,8080,8080,8080,0
20240521,145100,21936770,8080,8080,8080,8080,0
20240521,145000,21936770,8080,8080,8080,8080,0
20240521,144900,21936770,8080,8080,8080,8080,0
20240521,144800,21936770,8080,8080,8080,8080,0
20240521,144700,21936770,8080,8080,8080,8080,0
20240521,144600,21936770,8080,8080,8080,8080,0
20240521,144500,21936770,8080,8080,8080,8080,0
20240521,144400,21936770,8080,8080,8080,8080,0
20240521,144300,21936770,8080,8080,8080,8080,0
20240521,144200,21936770,8080,8080,8080,8080,0
20240521,144100,21936770,8080,8080,8080,8080,0
20240521,144000,21936770,8080,8080,8080,8080,0
20240521,143900,21936770,8080,8080,8080,8080,0
20240521,143800,21936770,8080,8080,8080,8080,0
20240521,143700,21936770,8080,8080,8080,8080,0
20240521,143600,21936770,8080,8080,8080,8080,0
20240521,143500,21936770,8080,8080,8080,8080,0
20240521,143400,21936770,8080,8080,8080,8080,0
20240521,143300,21936770,8080,8080,8080,8080,0
20240521,143200,21936770,8080,8080,8080,8080,0
20240521,143100,21936770,8080,8080,8080,8080,0
20240521,143000,21936770,8080,8080,8080,8080,0
20240521,142900,21936770,8080,8080,8080,8080,0
20240521,142800,21936770,8080,8080,8080,8080,0
20240521,142700,21936770,8080,8080,8080,8080,0
20240521,142600,21936770,8080,8080,8080,8080,0
20240521,142500,21936770,8080,8080,8080,8080,0
20240521,142400,21936770,8080,8080,8080,8080,0
20240521,142300,21936770,8080,8030,8080,8030,48
20240521,142200,21551240,8030,8030,8030,8030,0
20240521,142100,21551240,8030,8030,8030,8030,1
20240521,142000,21543210,7990,7990,7990,7990,0
20240521,141900,21543210,7990,7990,7990,7990,0
20240521,141800,21543210,7990,7990,7990,7990,0
20240521,141700,21543210,7990,7990,7990,7990,0
20240521,141600,21543210,7990,7990,7990,7990,0
20240521,141500,21543210,7990,7990,7990,7990,0
20240521,141400,21543210,7990,8010,8010,7990,10
20240521,141300,21463260,8010,8010,8010,8010,2
20240521,141200,21447240,8020,8020,8020,8020,0
20240521,141100,21447240,8020,8020,8020,8020,0
20240521,141000,21447240,8020,8020,8020,8020,0
20240521,140900,21447240,8020,8020,8020,8020,1
20240521,140800,21439220,8030,8030,8030,8030,0
20240521,140700,21439220,8030,8030,8030,8030,0
20240521,140600,21439220,8030,8030,8030,8030,0
20240521,140500,21439220,8030,8030,8030,8030,0
20240521,140400,21439220,8030,8030,8030,8030,0
20240521,140300,21439220,8030,8000,8030,8000,86
20240521,140200,20750770,8000,7990,8000,7990,2
20240521,140100,20734780,7970,7970,7970,7970,0
20240521,140000,20734780,7970,7970,7970,7970,0
20240521,135900,20734780,7970,7970,7970,7970,0
20240521,135800,20734780,7970,7970,7970,7970,20
20240521,135700,20575380,7970,7970,7970,7970,0
20240521,135600,20575380,7970,7970,7970,7970,0
20240521,135500,20575380,7970,7980,7980,7970,120
20240521,135400,19617960,8000,8000,8000,8000,0
20240521,135300,19617960,8000,8000,8000,8000,0
20240521,135200,19617960,8000,8000,8000,8000,0
20240521,135100,19617960,8000,8000,8000,8000,0
20240521,135000,19617960,8000,8000,8000,8000,0
20240521,134900,19617960,8000,8000,8000,8000,0
20240521,134800,19617960,8000,8000,8000,8000,0
20240521,134700,19617960,8000,8000,8000,8000,1
20240521,134600,19609960,8000,8000,8000,8000,1
20240521,134500,19601960,8000,8000,8000,8000,0
20240521,134400,19601960,8000,8000,8000,8000,0
20240521,134300,19601960,8000,8000,8000,8000,0
20240521,134200,19601960,8000,8000,8000,8000,0
20240521,134100,19601960,8000,8000,8000,8000,0
20240521,134000,19601960,8000,8000,8000,8000,0
20240521,133900,19601960,8000,8000,8000,8000,0
20240521,133800,19601960,8000,8000,8000,8000,7
20240521,133700,19545960,8000,8000,8000,8000,0
20240521,133600,19545960,8000,8000,8000,8000,0
20240521,133500,19545960,8000,8000,8000,8000,0
20240521,133400,19545960,8000,8000,8000,8000,0
20240521,133300,19545960,8000,8000,8000,8000,0
20240521,133200,19545960,8000,8000,8000,8000,0
20240521,133100,19545960,8000,8000,8000,8000,0
20240521,133000,19545960,8000,8000,8000,8000,0
20240521,132900,19545960,8000,8000,8000,8000,2
20240521,132800,19529960,8030,8030,8030,8030,0
20240521,132700,19529960,8030,8030,8030,8030,0
20240521,132600,19529960,8030,8030,8030,8030,0
20240521,132500,19529960,8030,8030,8030,8030,0
20240521,132400,19529960,8030,8030,8030,8030,0
20240521,132300,19529960,8030,8030,8030,8030,0
20240521,132200,19529960,8030,8030,8030,8030,0
20240521,132100,19529960,8030,8030,8030,8030,0
20240521,132000,19529960,8030,8030,8030,8030,0
20240521,131900,19529960,8030,8030,8030,8030,0
20240521,131800,19529960,8030,8030,8030,8030,0
20240521,131700,19529960,8030,8030,8030,8030,0
20240521,131600,19529960,8030,8030,8030,8030,0
20240521,131500,19529960,8030,8030,8030,8030,0
20240521,131400,19529960,8030,8030,8030,8030,0
20240521,131300,19529960,8030,8030,8030,8030,0
20240521,131200,19529960,8030,8030,8030,8030,0
20240521,131100,19529960,8030,8030,8030,8030,0
20240521,131000,19529960,8030,8030,8030,8030,0
20240521,130900,19529960,8030,8030,8030,8030,0
20240521,130800,19529960,8030,8030,8030,8030,0
20240521,130700,19529960,8030,8030,8030,8030,0
20240521,130600,19529960,8030,8030,8030,8030,0
20240521,130500,19529960,8030,8030,8030,8030,0
20240521,130400,19529960,8030,8030,8030,8030,0
20240521,130300,19529960,8030,8030,8030,8030,0
20240521,130200,19529960,8030,8030,8030,8030,0
20240521,130100,19529960,8030,8030,8030,8030,0
20240521,130000,19529960,8030,8030,8030,8030,0
20240521,125900,19529960,8030,8030,8030,8030,0
20240521,125800,19529960,8030,8030,8030,8030,0
20240521,125700,19529960,8030,8030,8030,8030,0
20240521,125600,19529960,8030,8030,8030,8030,0
20240521,125500,19529960,8030,8030,8030,8030,0
20240521,125400,19529960,8030,8030,8030,8030,0
20240521,125300,19529960,8030,8030,8030,8030,0
20240521,125200,19529960,8030,8030,8030,8030,0
20240521,125100,19529960,8030,8030,8030,8030,0
20240521,125000,19529960,8030,8030,8030,8030,0
20240521,124900,19529960,8030,8030,8030,8030,0
20240521,124800,19529960,8030,8030,8030,8030,0
20240521,124700,19529960,8030,8030,8030,8030,0
20240521,124600,19529960,8030,8030,8030,8030,0
20240521,124500,19529960,8030,8030,8030,8030,0
20240521,124400,19529960,8030,8030,8030,8030,0
20240521,124300,19529960,8030,8030,8030,8030,0
20240521,124200,19529960,8030,8030,8030,8030,0
20240521,124100,19529960,8030,8030,8030,8030,0
20240521,124000,19529960,8030,8030,8030,8030,0
20240521,123900,19529960,8030,8030,8030,8030,0
20240521,123800,19529960,8030,8030,8030,8030,0
20240521,123700,19529960,8030,8020,8030,8020,14
20240521,123600,19417670,8000,8000,8000,8000,0
20240521,123500,19417670,8000,8000,8000,8000,0
20240521,123400,19417670,8000,8000,8000,8000,0
20240521,123300,19417670,8000,8000,8000,8000,0
20240521,123200,19417670,8000,8000,8000,8000,0
20240521,123100,19417670,8000,8000,8000,8000,0
20240521,123000,19417670,8000,8000,8000,8000,0
20240521,122900,19417670,8000,8000,8000,8000,0
20240521,122800,19417670,8000,8000,8000,8000,0
20240521,122700,19417670,8000,8000,8000,8000,0
20240521,122600,19417670,8000,8000,8000,8000,0
20240521,122500,19417670,8000,8000,8000,8000,0
20240521,122400,19417670,8000,8000,8000,8000,0
20240521,122300,19417670,8000,8000,8000,8000,0
20240521,122200,19417670,8000,8000,8000,8000,0
20240521,122100,19417670,8000,8000,8000,8000,0
20240521,122000,19417670,8000,8000,8000,8000,0
20240521,121900,19417670,8000,8010,8010,8000,784
20240521,121800,13144380,8030,8030,8030,8030,0
20240521,121700,13144380,8030,8030,8030,8030,0
20240521,121600,13144380,8030,8030,8030,8030,0
20240521,121500,13144380,8030,8030,8030,8030,0
20240521,121400,13144380,8030,8030,8030,8030,0
20240521,121300,13144380,8030,8030,8030,8030,0
20240521,121200,13144380,8030,8030,8030,8030,0
20240521,121100,13144380,8030,8030,8030,8030,1
20240521,121000,13136350,8010,8010,8010,8010,0
20240521,120900,13136350,8010,8010,8010,8010,0
20240521,120800,13136350,8010,8010,8010,8010,0
20240521,120700,13136350,8010,8010,8010,8010,0
20240521,120600,13136350,8010,8010,8010,8010,0
20240521,120500,13136350,8010,8010,8010,8010,0
20240521,120400,13136350,8010,8010,8010,8010,0
20240521,120300,13136350,8010,8010,8010,8010,0
20240521,120200,13136350,8010,8010,8010,8010,0
20240521,120100,13136350,8010,8010,8010,8010,0
20240521,120000,13136350,8010,8010,8010,8010,0
20240521,115900,13136350,8010,8010,8010,8010,0
20240521,115800,13136350,8010,8010,8010,8010,0
20240521,115700,13136350,8010,8010,8010,8010,0
20240521,115600,13136350,8010,8010,8010,8010,0
20240521,115500,13136350,8010,8010,8010,8010,0
20240521,115400,13136350,8010,8010,8010,8010,0
20240521,115300,13136350,8010,8010,8010,8010,0
20240521,115200,13136350,8010,8010,8010,8010,0
20240521,115100,13136350,8010,8010,8010,8010,0
20240521,115000,13136350,8010,8010,8010,8010,0
20240521,114900,13136350,8010,8010,8010,8010,0
20240521,114800,13136350,8010,8010,8010,8010,0
20240521,114700,13136350,8010,8010,8010,8010,0
20240521,114600,13136350,8010,8010,8010,8010,0
20240521,114500,13136350,8010,8010,8010,8010,0
20240521,114400,13136350,8010,8010,8010,8010,0
20240521,114300,13136350,8010,8010,8010,8010,0
20240521,114200,13136350,8010,8010,8010,8010,30
20240521,114100,12896050,8010,8010,8010,8010,0
20240521,114000,12896050,8010,8010,8010,8010,0
20240521,113900,12896050,8010,8010,8010,8010,0
20240521,113800,12896050,8010,8010,8010,8010,0
20240521,113700,12896050,8010,8010,8010,8010,0
20240521,113600,12896050,8010,8010,8010,8010,0
20240521,113500,12896050,8010,8010,8010,8010,0
20240521,113400,12896050,8010,8010,8010,8010,0
20240521,113300,12896050,8010,8010,8010,8010,0
20240521,113200,12896050,8010,8010,8010,8010,0
20240521,113100,12896050,8010,8010,8010,8010,26
20240521,113000,12687790,8020,8020,8020,8020,4
20240521,112900,12655710,8040,8040,8040,8040,0
20240521,112800,12655710,8040,8040,8040,8040,10
20240521,112700,12575310,8040,8040,8040,8040,0
20240521,112600,12575310,8040,8040,8040,8040,0
20240521,112500,12575310,8040,8040,8040,8040,0
20240521,112400,12575310,8040,8040,8040,8040,0
20240521,112300,12575310,8040,8040,8040,8040,0
20240521,112200,12575310,8040,8040,8040,8040,0
20240521,112100,12575310,8040,8040,8040,8040,0
20240521,112000,12575310,8040,8040,8040,8040,0
20240521,111900,12575310,8040,8040,8040,8040,0
20240521,111800,12575310,8040,8040,8040,8040,0
20240521,111700,12575310,8040,8040,8040,8040,0
20240521,111600,12575310,8040,8040,8040,8040,5
20240521,111500,12535110,8040,8040,8040,8040,0
20240521,111400,12535110,8040,8040,8040,8040,0
20240521,111300,12535110,8040,8040,8040,8040,0
20240521,111200,12535110,8040,8040,8040,8040,0
20240521,111100,12535110,8040,8040,8040,8040,0
20240521,111000,12535110,8040,8040,8040,8040,1
20240521,110900,12527070,8040,8030,8040,8030,127
20240521,110800,11507190,8030,8030,8030,8030,0
20240521,110700,11507190,8030,8030,8030,8030,0
20240521,110600,11507190,8030,8030,8030,8030,0
20240521,110500,11507190,8030,8030,8030,8030,0
20240521,110400,11507190,8030,8030,8030,8030,0
20240521,110300,11507190,8030,8030,8030,8030,0
20240521,110200,11507190,8030,8030,8030,8030,0
20240521,110100,11507190,8030,8030,8030,8030,0
20240521,110000,11507190,8030,8030,8030,8030,0
20240521,105900,11507190,8030,8030,8030,8030,29
20240521,105800,11274320,8010,8010,8010,8010,0
20240521,105700,11274320,8010,8010,8010,8010,0
20240521,105600,11274320,8010,8010,8010,8010,0
20240521,105500,11274320,8010,8010,8010,8010,0
20240521,105400,11274320,8010,8010,8010,8010,0
20240521,105300,11274320,8010,8010,8010,8010,2
20240521,105200,11258300,8010,8010,8010,8010,0
20240521,105100,11258300,8010,8010,8010,8010,0
20240521,105000,11258300,8010,8010,8010,8010,0
20240521,104900,11258300,8010,8010,8010,8010,0
20240521,104800,11258300,8010,8010,8010,8010,0
20240521,104700,11258300,8010,8010,8010,8010,0
20240521,104600,11258300,8010,8010,8010,8010,0
20240521,104500,11258300,8010,8010,8010,8010,15
20240521,104400,11138150,8000,8000,8000,8000,0
20240521,104300,11138150,8000,8000,8000,8000,0
20240521,104200,11138150,8000,8000,8000,8000,0
20240521,104100,11138150,8000,8000,8000,8000,0
20240521,104000,11138150,8000,8000,8000,8000,110
20240521,103900,10258150,8000,8000,8000,8000,0
20240521,103800,10258150,8000,8000,8000,8000,0
20240521,103700,10258150,8000,8000,8000,8000,0
20240521,103600,10258150,8000,8000,8000,8000,0
20240521,103500,10258150,8000,8000,8000,8000,0
20240521,103400,10258150,8000,8000,8000,8000,0
20240521,103300,10258150,8000,8000,8000,8000,190
20240521,103200,8738150,8000,8020,8020,8000,10
20240521,103100,8658130,8030,8030,8030,8030,0
20240521,103000,8658130,8030,8030,8030,8030,0
20240521,102900,8658130,8030,8030,8030,8030,0
20240521,102800,8658130,8030,8040,8040,8030,2
20240521,102700,8642060,8040,8040,8040,8040,1
20240521,102600,8634020,8000,8030,8030,8000,130
20240521,102500,7592810,8100,8100,8100,8100,0
20240521,102400,7592810,8100,8100,8100,8100,0
20240521,102300,7592810,8100,8100,8100,8100,0
20240521,102200,7592810,8100,8100,8100,8100,0
20240521,102100,7592810,8100,8100,8100,8100,0
20240521,102000,7592810,8100,8100,8100,8100,0
20240521,101900,7592810,8100,8100,8100,8100,0
20240521,101800,7592810,8100,8100,8100,8100,0
20240521,101700,7592810,8100,8100,8100,8100,0
20240521,101600,7592810,8100,8100,8100,8100,0
20240521,101500,7592810,8100,8100,8100,8100,0
20240521,101400,7592810,8100,8100,8100,8100,0
20240521,101300,7592810,8100,8090,8100,8090,11
20240521,101200,7503810,8010,8010,8010,8010,0
20240521,101100,7503810,8010,8010,8010,8010,0
20240521,101000,7503810,8010,8030,8030,8010,19
20240521,100900,7351560,8030,8030,8030,8030,0
20240521,100800,7351560,8030,8030,8030,8030,1
20240521,100700,7343530,8030,8030,8030,8030,20
20240521,100600,7182930,8050,8050,8050,8050,0
20240521,100500,7182930,8050,8050,8050,8050,0
20240521,100400,7182930,8050,8050,8050,8050,0
20240521,100300,7182930,8050,8050,8050,8050,9
20240521,100200,7110480,8050,8060,8060,8050,10
20240521,100100,7029950,8070,8070,8070,8070,0
20240521,100000,7029950,8070,8070,8070,8070,2
20240521,095900,7013810,8080,8080,8080,8080,0
20240521,095800,7013810,8080,8080,8080,8080,0
20240521,095700,7013810,8080,8080,8080,8080,0
20240521,095600,7013810,8080,8080,8080,8080,0
20240521,095500,7013810,8080,8080,8080,8080,0
20240521,095400,7013810,8080,8080,8080,8080,0
20240521,095300,7013810,8080,8080,8080,8080,0
20240521,095200,7013810,8080,8080,8080,8080,0
20240521,095100,7013810,8080,8080,8080,8080,0
20240521,095000,7013810,8080,8080,8090,8080,6
20240521,094900,6965320,8030,8030,8030,8030,0
20240521,094800,6965320,8030,8030,8030,8030,0
20240521,094700,6965320,8030,8040,8040,8030,50
20240521,094600,6563790,8110,8110,8110,8110,0
20240521,094500,6563790,8110,8110,8110,8110,0
20240521,094400,6563790,8110,8110,8110,8110,0
20240521,094300,6563790,8110,8110,8110,8110,0
20240521,094200,6563790,8110,8110,8110,8110,0
20240521,094100,6563790,8110,8110,8110,8110,0
20240521,094000,6563790,8110,8110,8110,8110,0
20240521,093900,6563790,8110,8110,8110,8110,0
20240521,093800,6563790,8110,8110,8110,8110,0
20240521,093700,6563790,8110,8110,8110,8110,0
20240521,093600,6563790,8110,8110,8110,8110,0
20240521,093500,6563790,8110,8080,8110,8080,10
20240521,093400,6482960,8080,8040,8080,8040,48
20240521,093300,6097000,8030,8030,8030,8030,0
20240521,093200,6097000,8030,8030,8030,8030,0
20240521,093100,6097000,8030,8030,8030,8030,0
20240521,093000,6097000,8030,8030,8030,8030,0
20240521,092900,6097000,8030,8030,8030,8030,0
20240521,092800,6097000,8030,8030,8030,8030,0
20240521,092700,6097000,8030,8030,8030,8030,0
20240521,092600,6097000,8030,8030,8030,8030,298
20240521,092500,3704060,8010,8010,8010,8010,0
20240521,092400,3704060,8010,8010,8010,8010,4
20240521,092300,3672020,8020,8020,8020,8020,0
20240521,092200,3672020,8020,8020,8020,8020,0
20240521,092100,3672020,8020,8020,8020,8020,44
20240521,092000,3319140,8030,8030,8030,8030,0
20240521,091900,3319140,8030,8030,8030,8030,0
20240521,091800,3319140,8030,8030,8030,8030,0
20240521,091700,3319140,8030,8030,8030,8030,0
20240521,091600,3319140,8030,8030,8030,8030,0
20240521,091500,3319140,8030,8030,8030,8030,0
20240521,091400,3319140,8030,8030,8030,8030,0
20240521,091300,3319140,8030,8030,8030,8030,1
20240521,091200,3311110,8020,8020,8020,8020,0
20240521,091100,3311110,8020,8030,8030,8020,16
20240521,091000,3182690,8030,8030,8030,8030,0
20240521,090900,3182690,8030,8030,8030,8030,0
20240521,090800,3182690,8030,8030,8030,8030,0
20240521,090700,3182690,8030,8030,8030,8030,1
20240521,090600,3174660,8030,8030,8030,8030,1
20240521,090500,3166630,8020,8020,8020,8020,1
20240521,090400,3158610,8070,8070,8070,8070,6
20240521,090300,3110190,8170,7950,8170,7950,127
20240521,090200,2100320,8190,8000,8190,7910,162
20240521,090100,807350,7990,7990,7990,7990,95
20240521,090000,48300,8050,8050,8050,8050,6