KissMeData/003920/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184100,390899000,523000,523000,523000,523000,15
20240521,184000,390899000,523000,523000,523000,523000,0
20240521,183900,390899000,523000,523000,523000,523000,0
20240521,183800,390899000,523000,523000,523000,523000,0
20240521,183700,390899000,523000,523000,523000,523000,0
20240521,183600,390899000,523000,523000,523000,523000,0
20240521,183500,390899000,523000,523000,523000,523000,0
20240521,183400,390899000,523000,523000,523000,523000,0
20240521,183300,390899000,523000,523000,523000,523000,0
20240521,183200,390899000,523000,523000,523000,523000,0
20240521,183100,390899000,523000,523000,523000,523000,0
20240521,183000,390899000,523000,523000,523000,523000,0
20240521,182900,390899000,523000,523000,523000,523000,0
20240521,182800,390899000,523000,523000,523000,523000,0
20240521,182700,390899000,523000,523000,523000,523000,0
20240521,182600,390899000,523000,523000,523000,523000,0
20240521,182500,390899000,523000,523000,523000,523000,0
20240521,182400,390899000,523000,523000,523000,523000,0
20240521,182300,390899000,523000,523000,523000,523000,0
20240521,182200,390899000,523000,523000,523000,523000,0
20240521,182100,390899000,523000,523000,523000,523000,0
20240521,182000,390899000,523000,523000,523000,523000,0
20240521,181900,390899000,523000,523000,523000,523000,0
20240521,181800,390899000,523000,523000,523000,523000,0
20240521,181700,390899000,523000,523000,523000,523000,0
20240521,181600,390899000,523000,523000,523000,523000,0
20240521,181500,390899000,523000,523000,523000,523000,0
20240521,181400,390899000,523000,523000,523000,523000,0
20240521,181300,390899000,523000,523000,523000,523000,0
20240521,181200,390899000,523000,523000,523000,523000,0
20240521,181100,390899000,523000,523000,523000,523000,15
20240521,181000,390899000,523000,523000,523000,523000,0
20240521,180900,390899000,523000,523000,523000,523000,0
20240521,180800,390899000,523000,523000,523000,523000,0
20240521,180700,390899000,523000,523000,523000,523000,0
20240521,180600,390899000,523000,523000,523000,523000,0
20240521,180500,390899000,523000,523000,523000,523000,0
20240521,180400,390899000,523000,523000,523000,523000,0
20240521,180300,390899000,523000,523000,523000,523000,0
20240521,180200,390899000,523000,523000,523000,523000,0
20240521,180100,390899000,523000,523000,523000,523000,0
20240521,180000,390899000,523000,523000,523000,523000,0
20240521,175900,390899000,523000,523000,523000,523000,0
20240521,175800,390899000,523000,523000,523000,523000,0
20240521,175700,390899000,523000,523000,523000,523000,0
20240521,175600,390899000,523000,523000,523000,523000,0
20240521,175500,390899000,523000,523000,523000,523000,0
20240521,175400,390899000,523000,523000,523000,523000,0
20240521,175300,390899000,523000,523000,523000,523000,0
20240521,175200,390899000,523000,523000,523000,523000,0
20240521,175100,390899000,523000,523000,523000,523000,0
20240521,175000,390899000,523000,523000,523000,523000,0
20240521,174900,390899000,523000,523000,523000,523000,0
20240521,174800,390899000,523000,523000,523000,523000,0
20240521,174700,390899000,523000,523000,523000,523000,0
20240521,174600,390899000,523000,523000,523000,523000,0
20240521,174500,390899000,523000,523000,523000,523000,0
20240521,174400,390899000,523000,523000,523000,523000,0
20240521,174300,390899000,523000,523000,523000,523000,0
20240521,174200,390899000,523000,523000,523000,523000,0
20240521,174100,390899000,523000,523000,523000,523000,15
20240521,174000,390899000,523000,523000,523000,523000,0
20240521,173900,390899000,523000,523000,523000,523000,0
20240521,173800,390899000,523000,523000,523000,523000,0
20240521,173700,390899000,523000,523000,523000,523000,0
20240521,173600,390899000,523000,523000,523000,523000,0
20240521,173500,390899000,523000,523000,523000,523000,0
20240521,173400,390899000,523000,523000,523000,523000,0
20240521,173300,390899000,523000,523000,523000,523000,0
20240521,173200,390899000,523000,523000,523000,523000,0
20240521,173100,390899000,523000,523000,523000,523000,0
20240521,173000,390899000,523000,523000,523000,523000,0
20240521,172900,390899000,523000,523000,523000,523000,0
20240521,172800,390899000,523000,523000,523000,523000,0
20240521,172700,390899000,523000,523000,523000,523000,0
20240521,172600,390899000,523000,523000,523000,523000,0
20240521,172500,390899000,523000,523000,523000,523000,0
20240521,172400,390899000,523000,523000,523000,523000,0
20240521,172300,390899000,523000,523000,523000,523000,0
20240521,172200,390899000,523000,523000,523000,523000,0
20240521,172100,390899000,523000,523000,523000,523000,0
20240521,172000,390899000,523000,523000,523000,523000,0
20240521,171900,390899000,523000,523000,523000,523000,0
20240521,171800,390899000,523000,523000,523000,523000,0
20240521,171700,390899000,523000,523000,523000,523000,0
20240521,171600,390899000,523000,523000,523000,523000,0
20240521,171500,390899000,523000,523000,523000,523000,0
20240521,171400,390899000,523000,523000,523000,523000,0
20240521,171300,390899000,523000,523000,523000,523000,0
20240521,171200,390899000,523000,523000,523000,523000,0
20240521,171100,390899000,523000,523000,523000,523000,15
20240521,171000,390899000,523000,523000,523000,523000,0
20240521,170900,390899000,523000,523000,523000,523000,0
20240521,170800,390899000,523000,523000,523000,523000,0
20240521,170700,390899000,523000,523000,523000,523000,0
20240521,170600,390899000,523000,523000,523000,523000,0
20240521,170500,390899000,523000,523000,523000,523000,0
20240521,170400,390899000,523000,523000,523000,523000,0
20240521,170300,390899000,523000,523000,523000,523000,0
20240521,170200,390899000,523000,523000,523000,523000,0
20240521,170100,390899000,523000,523000,523000,523000,0
20240521,170000,390899000,523000,523000,523000,523000,0
20240521,165900,390899000,523000,523000,523000,523000,0
20240521,165800,390899000,523000,523000,523000,523000,0
20240521,165700,390899000,523000,523000,523000,523000,0
20240521,165600,390899000,523000,523000,523000,523000,0
20240521,165500,390899000,523000,523000,523000,523000,0
20240521,165400,390899000,523000,523000,523000,523000,0
20240521,165300,390899000,523000,523000,523000,523000,0
20240521,165200,390899000,523000,523000,523000,523000,0
20240521,165100,390899000,523000,523000,523000,523000,0
20240521,165000,390899000,523000,523000,523000,523000,0
20240521,164900,390899000,523000,523000,523000,523000,0
20240521,164800,390899000,523000,523000,523000,523000,0
20240521,164700,390899000,523000,523000,523000,523000,0
20240521,164600,390899000,523000,523000,523000,523000,0
20240521,164500,390899000,523000,523000,523000,523000,0
20240521,164400,390899000,523000,523000,523000,523000,0
20240521,164300,390899000,523000,523000,523000,523000,0
20240521,164200,390899000,523000,523000,523000,523000,0
20240521,164100,390899000,523000,523000,523000,523000,15
20240521,164000,390899000,523000,523000,523000,523000,0
20240521,163900,390899000,523000,523000,523000,523000,0
20240521,163800,390899000,523000,523000,523000,523000,0
20240521,163700,390899000,523000,523000,523000,523000,0
20240521,163600,390899000,523000,523000,523000,523000,0
20240521,163500,390899000,523000,523000,523000,523000,0
20240521,163400,390899000,523000,523000,523000,523000,0
20240521,163300,390899000,523000,523000,523000,523000,0
20240521,163200,390899000,523000,523000,523000,523000,0
20240521,163100,390899000,523000,523000,523000,523000,0
20240521,163000,390899000,523000,523000,523000,523000,0
20240521,162900,390899000,523000,523000,523000,523000,0
20240521,162800,390899000,523000,523000,523000,523000,0
20240521,162700,390899000,523000,523000,523000,523000,0
20240521,162600,390899000,523000,523000,523000,523000,0
20240521,162500,390899000,523000,523000,523000,523000,0
20240521,162400,390899000,523000,523000,523000,523000,0
20240521,162300,390899000,523000,523000,523000,523000,0
20240521,162200,390899000,523000,523000,523000,523000,0
20240521,162100,390899000,523000,523000,523000,523000,0
20240521,162000,390899000,523000,523000,523000,523000,0
20240521,161900,390899000,523000,523000,523000,523000,0
20240521,161800,390899000,523000,523000,523000,523000,0
20240521,161700,390899000,523000,523000,523000,523000,0
20240521,161600,390899000,523000,523000,523000,523000,0
20240521,161500,390899000,523000,523000,523000,523000,0
20240521,161400,390899000,523000,523000,523000,523000,0
20240521,161300,390899000,523000,523000,523000,523000,0
20240521,161200,390899000,523000,523000,523000,523000,0
20240521,161100,390899000,523000,523000,523000,523000,15
20240521,161000,390899000,523000,523000,523000,523000,0
20240521,160900,390899000,523000,523000,523000,523000,0
20240521,160800,390899000,523000,523000,523000,523000,0
20240521,160700,390899000,523000,523000,523000,523000,0
20240521,160600,390899000,523000,523000,523000,523000,0
20240521,160500,390899000,523000,523000,523000,523000,0
20240521,160400,390899000,523000,523000,523000,523000,0
20240521,160300,390899000,523000,523000,523000,523000,0
20240521,160200,390899000,523000,523000,523000,523000,0
20240521,160100,390899000,523000,523000,523000,523000,0
20240521,160000,390899000,523000,523000,523000,523000,0
20240521,155900,390899000,523000,523000,523000,523000,0
20240521,155800,390899000,523000,523000,523000,523000,0
20240521,155700,390899000,523000,523000,523000,523000,0
20240521,155600,390899000,523000,523000,523000,523000,0
20240521,155500,390899000,523000,523000,523000,523000,0
20240521,155400,390899000,523000,523000,523000,523000,0
20240521,155300,390899000,523000,523000,523000,523000,0
20240521,155200,390899000,523000,523000,523000,523000,0
20240521,155100,390899000,523000,523000,523000,523000,0
20240521,155000,390899000,523000,523000,523000,523000,0
20240521,154900,390899000,523000,523000,523000,523000,0
20240521,154800,390899000,523000,523000,523000,523000,0
20240521,154700,390899000,523000,523000,523000,523000,0
20240521,154600,390899000,523000,523000,523000,523000,0
20240521,154500,390899000,523000,523000,523000,523000,0
20240521,154400,390899000,523000,523000,523000,523000,0
20240521,154300,390899000,523000,523000,523000,523000,0
20240521,154200,390899000,523000,523000,523000,523000,0
20240521,154100,390899000,523000,523000,523000,523000,15
20240521,154000,390899000,523000,523000,523000,523000,0
20240521,153900,390899000,523000,523000,523000,523000,0
20240521,153800,390899000,523000,523000,523000,523000,0
20240521,153700,390899000,523000,523000,523000,523000,0
20240521,153600,390899000,523000,523000,523000,523000,0
20240521,153500,390899000,523000,523000,523000,523000,0
20240521,153400,390899000,523000,523000,523000,523000,0
20240521,153300,390899000,523000,523000,523000,523000,0
20240521,153200,390899000,523000,523000,523000,523000,0
20240521,153100,390899000,523000,523000,523000,523000,0
20240521,153000,390899000,523000,523000,523000,523000,15
20240521,152900,383054000,524000,524000,524000,524000,0
20240521,152800,383054000,524000,524000,524000,524000,0
20240521,152700,383054000,524000,524000,524000,524000,0
20240521,152600,383054000,524000,524000,524000,524000,0
20240521,152500,383054000,524000,524000,524000,524000,0
20240521,152400,383054000,524000,524000,524000,524000,0
20240521,152300,383054000,524000,524000,524000,524000,0
20240521,152200,383054000,524000,524000,524000,524000,0
20240521,152100,383054000,524000,524000,524000,524000,0
20240521,152000,383054000,524000,524000,524000,524000,0
20240521,151900,383054000,524000,523000,524000,520000,11
20240521,151800,377300000,523000,523000,523000,520000,7
20240521,151700,373642000,523000,523000,523000,523000,4
20240521,151600,371550000,523000,523000,523000,523000,0
20240521,151500,371550000,523000,523000,523000,523000,0
20240521,151400,371550000,523000,523000,523000,523000,0
20240521,151300,371550000,523000,523000,523000,523000,1
20240521,151200,371027000,523000,522000,523000,522000,6
20240521,151100,367894000,523000,523000,523000,523000,0
20240521,151000,367894000,523000,523000,523000,523000,1
20240521,150900,367371000,523000,523000,523000,523000,0
20240521,150800,367371000,523000,523000,523000,523000,1
20240521,150700,366848000,523000,523000,523000,523000,1
20240521,150600,366325000,520000,520000,520000,520000,0
20240521,150500,366325000,520000,520000,520000,520000,6
20240521,150400,363205000,523000,523000,523000,523000,1
20240521,150300,362682000,523000,523000,523000,523000,0
20240521,150200,362682000,523000,523000,523000,523000,0
20240521,150100,362682000,523000,523000,523000,523000,1
20240521,150000,362159000,523000,523000,523000,523000,0
20240521,145900,362159000,523000,523000,523000,523000,1
20240521,145800,361636000,523000,523000,523000,523000,2
20240521,145700,360590000,523000,523000,523000,523000,0
20240521,145600,360590000,523000,523000,523000,523000,1
20240521,145500,360067000,523000,523000,523000,523000,3
20240521,145400,358498000,523000,523000,523000,523000,0
20240521,145300,358498000,523000,523000,523000,523000,0
20240521,145200,358498000,523000,523000,523000,520000,8
20240521,145100,354329000,520000,520000,520000,520000,0
20240521,145000,354329000,520000,521000,521000,520000,5
20240521,144900,351728000,524000,524000,524000,524000,1
20240521,144800,351204000,524000,524000,524000,524000,2
20240521,144700,350156000,524000,524000,524000,524000,0
20240521,144600,350156000,524000,524000,524000,524000,0
20240521,144500,350156000,524000,524000,524000,524000,1
20240521,144400,349632000,524000,524000,524000,524000,0
20240521,144300,349632000,524000,524000,524000,524000,0
20240521,144200,349632000,524000,524000,524000,524000,1
20240521,144100,349108000,524000,524000,524000,524000,0
20240521,144000,349108000,524000,524000,524000,524000,1
20240521,143900,348584000,524000,524000,524000,524000,1
20240521,143800,348060000,524000,524000,524000,524000,0
20240521,143700,348060000,524000,524000,524000,524000,0
20240521,143600,348060000,524000,524000,524000,524000,2
20240521,143500,347012000,523000,523000,523000,523000,3
20240521,143400,345443000,524000,524000,524000,524000,0
20240521,143300,345443000,524000,524000,524000,524000,1
20240521,143200,344919000,523000,523000,523000,523000,0
20240521,143100,344919000,523000,523000,523000,523000,1
20240521,143000,344396000,523000,523000,523000,523000,1
20240521,142900,343873000,523000,523000,523000,523000,0
20240521,142800,343873000,523000,523000,523000,523000,0
20240521,142700,343873000,523000,523000,523000,523000,1
20240521,142600,343350000,523000,523000,523000,523000,0
20240521,142500,343350000,523000,523000,523000,523000,0
20240521,142400,343350000,523000,523000,523000,523000,1
20240521,142300,342827000,523000,523000,523000,523000,0
20240521,142200,342827000,523000,523000,523000,523000,1
20240521,142100,342304000,523000,523000,523000,523000,0
20240521,142000,342304000,523000,523000,523000,523000,1
20240521,141900,341781000,523000,523000,523000,523000,0
20240521,141800,341781000,523000,523000,523000,523000,0
20240521,141700,341781000,523000,521000,523000,521000,31
20240521,141600,325616000,521000,521000,521000,521000,1
20240521,141500,325095000,521000,521000,521000,521000,0
20240521,141400,325095000,521000,521000,521000,521000,1
20240521,141300,324574000,521000,521000,521000,521000,1
20240521,141200,324053000,522000,522000,522000,522000,0
20240521,141100,324053000,522000,522000,522000,522000,1
20240521,141000,323531000,523000,523000,523000,523000,0
20240521,140900,323531000,523000,523000,523000,523000,0
20240521,140800,323531000,523000,523000,523000,523000,1
20240521,140700,323008000,523000,523000,523000,523000,0
20240521,140600,323008000,523000,523000,523000,523000,0
20240521,140500,323008000,523000,523000,523000,523000,4
20240521,140400,320916000,523000,523000,523000,523000,1
20240521,140300,320393000,523000,523000,523000,523000,0
20240521,140200,320393000,523000,523000,523000,523000,1
20240521,140100,319870000,523000,523000,523000,523000,0
20240521,140000,319870000,523000,523000,523000,523000,0
20240521,135900,319870000,523000,523000,523000,523000,2
20240521,135800,318824000,522000,520000,522000,520000,2
20240521,135700,317782000,519000,519000,519000,519000,0
20240521,135600,317782000,519000,519000,519000,519000,3
20240521,135500,316225000,519000,519000,519000,519000,4
20240521,135400,314149000,518000,518000,518000,518000,7
20240521,135300,310523000,519000,519000,519000,519000,0
20240521,135200,310523000,519000,519000,519000,519000,0
20240521,135100,310523000,519000,519000,519000,519000,0
20240521,135000,310523000,519000,520000,520000,519000,37
20240521,134900,291284000,523000,523000,523000,523000,0
20240521,134800,291284000,523000,523000,523000,523000,0
20240521,134700,291284000,523000,523000,523000,523000,0
20240521,134600,291284000,523000,523000,523000,523000,0
20240521,134500,291284000,523000,523000,523000,523000,0
20240521,134400,291284000,523000,523000,523000,523000,0
20240521,134300,291284000,523000,523000,523000,523000,0
20240521,134200,291284000,523000,523000,523000,523000,0
20240521,134100,291284000,523000,523000,523000,523000,0
20240521,134000,291284000,523000,523000,523000,523000,0
20240521,133900,291284000,523000,523000,523000,523000,0
20240521,133800,291284000,523000,520000,523000,520000,6
20240521,133700,288161000,519000,519000,519000,519000,0
20240521,133600,288161000,519000,519000,519000,519000,0
20240521,133500,288161000,519000,519000,519000,519000,0
20240521,133400,288161000,519000,519000,519000,519000,0
20240521,133300,288161000,519000,519000,519000,519000,0
20240521,133200,288161000,519000,522000,522000,519000,61
20240521,133100,256322000,522000,522000,522000,522000,0
20240521,133000,256322000,522000,522000,522000,522000,0
20240521,132900,256322000,522000,522000,522000,522000,0
20240521,132800,256322000,522000,522000,522000,522000,0
20240521,132700,256322000,522000,522000,522000,522000,0
20240521,132600,256322000,522000,522000,522000,522000,0
20240521,132500,256322000,522000,522000,522000,522000,0
20240521,132400,256322000,522000,522000,522000,522000,0
20240521,132300,256322000,522000,522000,522000,522000,0
20240521,132200,256322000,522000,522000,522000,522000,0
20240521,132100,256322000,522000,522000,522000,522000,0
20240521,132000,256322000,522000,522000,522000,522000,0
20240521,131900,256322000,522000,522000,522000,522000,0
20240521,131800,256322000,522000,522000,522000,522000,0
20240521,131700,256322000,522000,522000,522000,522000,2
20240521,131600,255278000,522000,522000,522000,522000,0
20240521,131500,255278000,522000,522000,522000,522000,0
20240521,131400,255278000,522000,522000,522000,522000,0
20240521,131300,255278000,522000,522000,522000,522000,0
20240521,131200,255278000,522000,522000,522000,522000,0
20240521,131100,255278000,522000,522000,522000,522000,0
20240521,131000,255278000,522000,522000,522000,522000,0
20240521,130900,255278000,522000,522000,522000,522000,20
20240521,130800,244838000,522000,522000,522000,522000,0
20240521,130700,244838000,522000,522000,522000,522000,0
20240521,130600,244838000,522000,522000,522000,522000,0
20240521,130500,244838000,522000,522000,522000,522000,2
20240521,130400,243794000,522000,522000,522000,522000,0
20240521,130300,243794000,522000,522000,522000,522000,0
20240521,130200,243794000,522000,522000,522000,522000,5
20240521,130100,241184000,520000,520000,520000,520000,0
20240521,130000,241184000,520000,520000,520000,520000,0
20240521,125900,241184000,520000,520000,520000,520000,0
20240521,125800,241184000,520000,520000,520000,520000,3
20240521,125700,239624000,523000,523000,523000,523000,0
20240521,125600,239624000,523000,523000,523000,523000,0
20240521,125500,239624000,523000,523000,523000,523000,0
20240521,125400,239624000,523000,523000,523000,523000,0
20240521,125300,239624000,523000,523000,523000,523000,0
20240521,125200,239624000,523000,523000,523000,523000,0
20240521,125100,239624000,523000,523000,523000,523000,1
20240521,125000,239101000,523000,523000,523000,523000,1
20240521,124900,238578000,519000,519000,519000,519000,0
20240521,124800,238578000,519000,519000,519000,519000,0
20240521,124700,238578000,519000,519000,519000,519000,0
20240521,124600,238578000,519000,519000,519000,519000,2
20240521,124500,237540000,523000,523000,523000,523000,0
20240521,124400,237540000,523000,523000,523000,523000,0
20240521,124300,237540000,523000,517000,523000,517000,25
20240521,124200,224564000,515000,515000,515000,515000,1
20240521,124100,224049000,515000,515000,515000,515000,0
20240521,124000,224049000,515000,515000,515000,515000,0
20240521,123900,224049000,515000,515000,515000,515000,0
20240521,123800,224049000,515000,515000,515000,515000,0
20240521,123700,224049000,515000,515000,515000,515000,0
20240521,123600,224049000,515000,515000,515000,515000,0
20240521,123500,224049000,515000,515000,515000,515000,0
20240521,123400,224049000,515000,515000,515000,515000,0
20240521,123300,224049000,515000,515000,515000,515000,10
20240521,123200,218899000,515000,515000,515000,515000,0
20240521,123100,218899000,515000,515000,515000,515000,0
20240521,123000,218899000,515000,515000,515000,515000,0
20240521,122900,218899000,515000,515000,515000,515000,28
20240521,122800,204479000,515000,515000,515000,515000,0
20240521,122700,204479000,515000,515000,515000,515000,0
20240521,122600,204479000,515000,515000,515000,515000,0
20240521,122500,204479000,515000,515000,515000,515000,0
20240521,122400,204479000,515000,515000,515000,515000,0
20240521,122300,204479000,515000,515000,515000,515000,0
20240521,122200,204479000,515000,515000,515000,515000,0
20240521,122100,204479000,515000,515000,515000,515000,0
20240521,122000,204479000,515000,515000,515000,515000,0
20240521,121900,204479000,515000,515000,515000,515000,0
20240521,121800,204479000,515000,515000,515000,515000,0
20240521,121700,204479000,515000,515000,515000,515000,10
20240521,121600,199329000,516000,516000,516000,516000,0
20240521,121500,199329000,516000,516000,516000,516000,0
20240521,121400,199329000,516000,516000,516000,516000,0
20240521,121300,199329000,516000,516000,516000,516000,0
20240521,121200,199329000,516000,516000,516000,516000,0
20240521,121100,199329000,516000,516000,516000,516000,0
20240521,121000,199329000,516000,516000,516000,516000,0
20240521,120900,199329000,516000,516000,516000,516000,7
20240521,120800,195717000,517000,517000,517000,517000,0
20240521,120700,195717000,517000,517000,517000,517000,12
20240521,120600,189513000,519000,519000,519000,519000,0
20240521,120500,189513000,519000,519000,519000,519000,0
20240521,120400,189513000,519000,519000,519000,519000,0
20240521,120300,189513000,519000,519000,519000,519000,0
20240521,120200,189513000,519000,519000,519000,519000,0
20240521,120100,189513000,519000,519000,519000,519000,0
20240521,120000,189513000,519000,519000,519000,519000,0
20240521,115900,189513000,519000,519000,519000,519000,0
20240521,115800,189513000,519000,519000,519000,519000,0
20240521,115700,189513000,519000,519000,519000,519000,0
20240521,115600,189513000,519000,519000,519000,519000,0
20240521,115500,189513000,519000,519000,519000,519000,0
20240521,115400,189513000,519000,519000,519000,519000,0
20240521,115300,189513000,519000,519000,519000,519000,0
20240521,115200,189513000,519000,519000,519000,519000,0
20240521,115100,189513000,519000,519000,519000,519000,0
20240521,115000,189513000,519000,519000,519000,519000,0
20240521,114900,189513000,519000,519000,519000,519000,0
20240521,114800,189513000,519000,519000,519000,519000,0
20240521,114700,189513000,519000,519000,519000,519000,1
20240521,114600,188994000,520000,520000,520000,520000,0
20240521,114500,188994000,520000,520000,520000,520000,0
20240521,114400,188994000,520000,520000,520000,520000,0
20240521,114300,188994000,520000,520000,520000,520000,0
20240521,114200,188994000,520000,520000,520000,520000,0
20240521,114100,188994000,520000,520000,520000,520000,0
20240521,114000,188994000,520000,520000,520000,520000,0
20240521,113900,188994000,520000,520000,520000,520000,0
20240521,113800,188994000,520000,520000,520000,520000,0
20240521,113700,188994000,520000,520000,520000,520000,0
20240521,113600,188994000,520000,520000,520000,520000,0
20240521,113500,188994000,520000,520000,520000,520000,0
20240521,113400,188994000,520000,520000,520000,520000,0
20240521,113300,188994000,520000,520000,520000,520000,0
20240521,113200,188994000,520000,520000,520000,520000,0
20240521,113100,188994000,520000,520000,520000,520000,0
20240521,113000,188994000,520000,520000,520000,520000,0
20240521,112900,188994000,520000,520000,520000,520000,0
20240521,112800,188994000,520000,520000,520000,520000,0
20240521,112700,188994000,520000,520000,520000,520000,0
20240521,112600,188994000,520000,520000,520000,520000,0
20240521,112500,188994000,520000,520000,520000,520000,0
20240521,112400,188994000,520000,520000,520000,520000,0
20240521,112300,188994000,520000,520000,520000,520000,0
20240521,112200,188994000,520000,520000,520000,520000,2
20240521,112100,187954000,521000,521000,521000,521000,0
20240521,112000,187954000,521000,521000,521000,521000,0
20240521,111900,187954000,521000,521000,521000,521000,0
20240521,111800,187954000,521000,521000,521000,521000,0
20240521,111700,187954000,521000,521000,521000,521000,0
20240521,111600,187954000,521000,521000,521000,521000,0
20240521,111500,187954000,521000,521000,521000,521000,0
20240521,111400,187954000,521000,521000,521000,521000,0
20240521,111300,187954000,521000,521000,521000,521000,0
20240521,111200,187954000,521000,521000,521000,521000,0
20240521,111100,187954000,521000,521000,521000,521000,0
20240521,111000,187954000,521000,521000,521000,521000,5
20240521,110900,185349000,521000,521000,521000,521000,0
20240521,110800,185349000,521000,520000,521000,520000,4
20240521,110700,183266000,520000,518000,520000,518000,3
20240521,110600,181709000,517000,517000,517000,517000,0
20240521,110500,181709000,517000,517000,517000,517000,0
20240521,110400,181709000,517000,517000,517000,517000,1
20240521,110300,181192000,516000,516000,516000,516000,0
20240521,110200,181192000,516000,516000,516000,516000,0
20240521,110100,181192000,516000,516000,516000,516000,0
20240521,110000,181192000,516000,516000,516000,516000,12
20240521,105900,175000000,516000,516000,516000,516000,9
20240521,105800,170356000,517000,517000,517000,517000,2
20240521,105700,169322000,517000,517000,517000,517000,1
20240521,105600,168805000,517000,517000,517000,517000,5
20240521,105500,166220000,517000,517000,517000,517000,0
20240521,105400,166220000,517000,517000,517000,517000,10
20240521,105300,161050000,517000,517000,517000,517000,1
20240521,105200,160533000,518000,518000,518000,518000,1
20240521,105100,160015000,519000,519000,519000,519000,0
20240521,105000,160015000,519000,519000,519000,519000,1
20240521,104900,159496000,520000,520000,520000,520000,5
20240521,104800,156896000,520000,520000,520000,520000,0
20240521,104700,156896000,520000,520000,520000,520000,1
20240521,104600,156376000,519000,519000,519000,519000,0
20240521,104500,156376000,519000,519000,519000,519000,0
20240521,104400,156376000,519000,519000,519000,519000,41
20240521,104300,135097000,519000,519000,519000,519000,0
20240521,104200,135097000,519000,519000,519000,519000,0
20240521,104100,135097000,519000,519000,519000,519000,1
20240521,104000,134578000,519000,519000,519000,519000,0
20240521,103900,134578000,519000,519000,519000,519000,1
20240521,103800,134059000,517000,517000,517000,517000,0
20240521,103700,134059000,517000,517000,517000,517000,0
20240521,103600,134059000,517000,517000,517000,517000,0
20240521,103500,134059000,517000,517000,517000,517000,1
20240521,103400,133542000,518000,518000,518000,518000,0
20240521,103300,133542000,518000,518000,518000,518000,0
20240521,103200,133542000,518000,518000,518000,518000,4
20240521,103100,131470000,518000,518000,518000,518000,0
20240521,103000,131470000,518000,518000,518000,518000,0
20240521,102900,131470000,518000,518000,518000,518000,2
20240521,102800,130434000,518000,518000,518000,518000,0
20240521,102700,130434000,518000,518000,518000,518000,0
20240521,102600,130434000,518000,518000,518000,518000,0
20240521,102500,130434000,518000,518000,518000,518000,0
20240521,102400,130434000,518000,518000,518000,518000,0
20240521,102300,130434000,518000,518000,518000,518000,0
20240521,102200,130434000,518000,518000,518000,518000,6
20240521,102100,127326000,518000,518000,518000,518000,0
20240521,102000,127326000,518000,518000,518000,518000,0
20240521,101900,127326000,518000,518000,518000,518000,0
20240521,101800,127326000,518000,518000,518000,518000,1
20240521,101700,126808000,518000,518000,518000,518000,0
20240521,101600,126808000,518000,518000,518000,518000,2
20240521,101500,125772000,518000,518000,518000,518000,0
20240521,101400,125772000,518000,518000,518000,518000,1
20240521,101300,125254000,518000,517000,518000,517000,5
20240521,101200,122667000,516000,516000,516000,516000,0
20240521,101100,122667000,516000,516000,516000,516000,0
20240521,101000,122667000,516000,516000,516000,516000,0
20240521,100900,122667000,516000,516000,516000,516000,1
20240521,100800,122151000,516000,516000,516000,516000,0
20240521,100700,122151000,516000,516000,516000,516000,0
20240521,100600,122151000,516000,516000,516000,516000,0
20240521,100500,122151000,516000,516000,516000,516000,0
20240521,100400,122151000,516000,516000,516000,516000,3
20240521,100300,120603000,515000,515000,515000,515000,0
20240521,100200,120603000,515000,515000,515000,515000,0
20240521,100100,120603000,515000,515000,515000,515000,0
20240521,100000,120603000,515000,515000,515000,515000,2
20240521,095900,119573000,514000,514000,514000,514000,1
20240521,095800,119059000,514000,514000,514000,514000,0
20240521,095700,119059000,514000,514000,514000,514000,0
20240521,095600,119059000,514000,514000,514000,514000,0
20240521,095500,119059000,514000,514000,514000,514000,11
20240521,095400,113405000,514000,514000,514000,514000,0
20240521,095300,113405000,514000,514000,514000,514000,0
20240521,095200,113405000,514000,514000,514000,514000,0
20240521,095100,113405000,514000,514000,514000,514000,0
20240521,095000,113405000,514000,514000,514000,514000,0
20240521,094900,113405000,514000,514000,514000,514000,0
20240521,094800,113405000,514000,514000,514000,514000,0
20240521,094700,113405000,514000,514000,514000,514000,0
20240521,094600,113405000,514000,514000,514000,514000,0
20240521,094500,113405000,514000,514000,514000,514000,0
20240521,094400,113405000,514000,514000,514000,514000,0
20240521,094300,113405000,514000,514000,514000,514000,12
20240521,094200,107237000,515000,515000,515000,515000,1
20240521,094100,106722000,515000,515000,515000,515000,1
20240521,094000,106207000,515000,515000,515000,515000,0
20240521,093900,106207000,515000,515000,515000,515000,0
20240521,093800,106207000,515000,515000,515000,515000,0
20240521,093700,106207000,515000,515000,515000,515000,1
20240521,093600,105692000,515000,515000,515000,515000,0
20240521,093500,105692000,515000,515000,515000,515000,1
20240521,093400,105177000,514000,514000,514000,514000,0
20240521,093300,105177000,514000,514000,514000,514000,0
20240521,093200,105177000,514000,514000,514000,514000,18
20240521,093100,95925000,512000,512000,512000,512000,0
20240521,093000,95925000,512000,512000,512000,512000,1
20240521,092900,95413000,511000,511000,511000,511000,0
20240521,092800,95413000,511000,513000,513000,511000,10
20240521,092700,90298000,511000,511000,511000,511000,0
20240521,092600,90298000,511000,511000,511000,511000,0
20240521,092500,90298000,511000,511000,511000,511000,0
20240521,092400,90298000,511000,511000,511000,511000,0
20240521,092300,90298000,511000,511000,511000,511000,0
20240521,092200,90298000,511000,511000,511000,511000,0
20240521,092100,90298000,511000,511000,511000,511000,0
20240521,092000,90298000,511000,513000,513000,511000,53
20240521,091900,63184000,511000,511000,511000,511000,0
20240521,091800,63184000,511000,511000,511000,511000,0
20240521,091700,63184000,511000,511000,511000,511000,0
20240521,091600,63184000,511000,511000,511000,511000,0
20240521,091500,63184000,511000,511000,511000,511000,0
20240521,091400,63184000,511000,511000,511000,511000,1
20240521,091300,62673000,510000,510000,510000,510000,0
20240521,091200,62673000,510000,510000,510000,510000,1
20240521,091100,62163000,510000,512000,512000,510000,35
20240521,091000,44295000,513000,513000,513000,513000,10
20240521,090900,39165000,515000,515000,515000,515000,1
20240521,090800,38650000,515000,515000,515000,515000,2
20240521,090700,37620000,515000,515000,515000,515000,0
20240521,090600,37620000,515000,516000,516000,513000,29
20240521,090500,22692000,516000,515000,516000,515000,12
20240521,090400,16506000,513000,516000,516000,513000,10
20240521,090300,11359000,515000,517000,517000,515000,18
20240521,090200,2073000,518000,519000,519000,518000,3
20240521,090100,518000,518000,518000,518000,518000,0
20240521,090000,518000,518000,518000,518000,518000,1