KissMeData/023810/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190600,175217350,8570,8570,8570,8570,1547
20240521,190500,175217350,8570,8570,8570,8570,0
20240521,190400,175217350,8570,8570,8570,8570,0
20240521,190300,175217350,8570,8570,8570,8570,0
20240521,190200,175217350,8570,8570,8570,8570,0
20240521,190100,175217350,8570,8570,8570,8570,0
20240521,190000,175217350,8570,8570,8570,8570,0
20240521,185900,175217350,8570,8570,8570,8570,0
20240521,185800,175217350,8570,8570,8570,8570,0
20240521,185700,175217350,8570,8570,8570,8570,0
20240521,185600,175217350,8570,8570,8570,8570,0
20240521,185500,175217350,8570,8570,8570,8570,0
20240521,185400,175217350,8570,8570,8570,8570,0
20240521,185300,175217350,8570,8570,8570,8570,0
20240521,185200,175217350,8570,8570,8570,8570,0
20240521,185100,175217350,8570,8570,8570,8570,0
20240521,185000,175217350,8570,8570,8570,8570,0
20240521,184900,175217350,8570,8570,8570,8570,0
20240521,184800,175217350,8570,8570,8570,8570,0
20240521,184700,175217350,8570,8570,8570,8570,0
20240521,184600,175217350,8570,8570,8570,8570,0
20240521,184500,175217350,8570,8570,8570,8570,0
20240521,184400,175217350,8570,8570,8570,8570,0
20240521,184300,175217350,8570,8570,8570,8570,0
20240521,184200,175217350,8570,8570,8570,8570,0
20240521,184100,175217350,8570,8570,8570,8570,0
20240521,184000,175217350,8570,8570,8570,8570,0
20240521,183900,175217350,8570,8570,8570,8570,0
20240521,183800,175217350,8570,8570,8570,8570,0
20240521,183700,175217350,8570,8570,8570,8570,0
20240521,183600,175217350,8570,8570,8570,8570,1547
20240521,183500,175217350,8570,8570,8570,8570,0
20240521,183400,175217350,8570,8570,8570,8570,0
20240521,183300,175217350,8570,8570,8570,8570,0
20240521,183200,175217350,8570,8570,8570,8570,0
20240521,183100,175217350,8570,8570,8570,8570,0
20240521,183000,175217350,8570,8570,8570,8570,0
20240521,182900,175217350,8570,8570,8570,8570,0
20240521,182800,175217350,8570,8570,8570,8570,0
20240521,182700,175217350,8570,8570,8570,8570,0
20240521,182600,175217350,8570,8570,8570,8570,0
20240521,182500,175217350,8570,8570,8570,8570,0
20240521,182400,175217350,8570,8570,8570,8570,0
20240521,182300,175217350,8570,8570,8570,8570,0
20240521,182200,175217350,8570,8570,8570,8570,0
20240521,182100,175217350,8570,8570,8570,8570,0
20240521,182000,175217350,8570,8570,8570,8570,0
20240521,181900,175217350,8570,8570,8570,8570,0
20240521,181800,175217350,8570,8570,8570,8570,0
20240521,181700,175217350,8570,8570,8570,8570,0
20240521,181600,175217350,8570,8570,8570,8570,0
20240521,181500,175217350,8570,8570,8570,8570,0
20240521,181400,175217350,8570,8570,8570,8570,0
20240521,181300,175217350,8570,8570,8570,8570,0
20240521,181200,175217350,8570,8570,8570,8570,0
20240521,181100,175217350,8570,8570,8570,8570,0
20240521,181000,175217350,8570,8570,8570,8570,0
20240521,180900,175217350,8570,8570,8570,8570,0
20240521,180800,175217350,8570,8570,8570,8570,0
20240521,180700,175217350,8570,8570,8570,8570,0
20240521,180600,175217350,8570,8570,8570,8570,1547
20240521,180500,175217350,8570,8570,8570,8570,0
20240521,180400,175217350,8570,8570,8570,8570,0
20240521,180300,175217350,8570,8570,8570,8570,0
20240521,180200,175217350,8570,8570,8570,8570,0
20240521,180100,175217350,8570,8570,8570,8570,0
20240521,180000,175217350,8570,8570,8570,8570,0
20240521,175900,175217350,8570,8570,8570,8570,0
20240521,175800,175217350,8570,8570,8570,8570,0
20240521,175700,175217350,8570,8570,8570,8570,0
20240521,175600,175217350,8570,8570,8570,8570,0
20240521,175500,175217350,8570,8570,8570,8570,0
20240521,175400,175217350,8570,8570,8570,8570,0
20240521,175300,175217350,8570,8570,8570,8570,0
20240521,175200,175217350,8570,8570,8570,8570,0
20240521,175100,175217350,8570,8570,8570,8570,0
20240521,175000,175217350,8570,8570,8570,8570,0
20240521,174900,175217350,8570,8570,8570,8570,0
20240521,174800,175217350,8570,8570,8570,8570,0
20240521,174700,175217350,8570,8570,8570,8570,0
20240521,174600,175217350,8570,8570,8570,8570,0
20240521,174500,175217350,8570,8570,8570,8570,0
20240521,174400,175217350,8570,8570,8570,8570,0
20240521,174300,175217350,8570,8570,8570,8570,0
20240521,174200,175217350,8570,8570,8570,8570,0
20240521,174100,175217350,8570,8570,8570,8570,0
20240521,174000,175217350,8570,8570,8570,8570,0
20240521,173900,175217350,8570,8570,8570,8570,0
20240521,173800,175217350,8570,8570,8570,8570,0
20240521,173700,175217350,8570,8570,8570,8570,0
20240521,173600,175217350,8570,8570,8570,8570,1547
20240521,173500,175217350,8570,8570,8570,8570,0
20240521,173400,175217350,8570,8570,8570,8570,0
20240521,173300,175217350,8570,8570,8570,8570,0
20240521,173200,175217350,8570,8570,8570,8570,0
20240521,173100,175217350,8570,8570,8570,8570,0
20240521,173000,175217350,8570,8570,8570,8570,0
20240521,172900,175217350,8570,8570,8570,8570,0
20240521,172800,175217350,8570,8570,8570,8570,0
20240521,172700,175217350,8570,8570,8570,8570,0
20240521,172600,175217350,8570,8570,8570,8570,0
20240521,172500,175217350,8570,8570,8570,8570,0
20240521,172400,175217350,8570,8570,8570,8570,0
20240521,172300,175217350,8570,8570,8570,8570,0
20240521,172200,175217350,8570,8570,8570,8570,0
20240521,172100,175217350,8570,8570,8570,8570,0
20240521,172000,175217350,8570,8570,8570,8570,0
20240521,171900,175217350,8570,8570,8570,8570,0
20240521,171800,175217350,8570,8570,8570,8570,0
20240521,171700,175217350,8570,8570,8570,8570,0
20240521,171600,175217350,8570,8570,8570,8570,0
20240521,171500,175217350,8570,8570,8570,8570,0
20240521,171400,175217350,8570,8570,8570,8570,0
20240521,171300,175217350,8570,8570,8570,8570,0
20240521,171200,175217350,8570,8570,8570,8570,0
20240521,171100,175217350,8570,8570,8570,8570,0
20240521,171000,175217350,8570,8570,8570,8570,0
20240521,170900,175217350,8570,8570,8570,8570,0
20240521,170800,175217350,8570,8570,8570,8570,0
20240521,170700,175217350,8570,8570,8570,8570,0
20240521,170600,175217350,8570,8570,8570,8570,1547
20240521,170500,175217350,8570,8570,8570,8570,0
20240521,170400,175217350,8570,8570,8570,8570,0
20240521,170300,175217350,8570,8570,8570,8570,0
20240521,170200,175217350,8570,8570,8570,8570,0
20240521,170100,175217350,8570,8570,8570,8570,0
20240521,170000,175217350,8570,8570,8570,8570,0
20240521,165900,175217350,8570,8570,8570,8570,0
20240521,165800,175217350,8570,8570,8570,8570,0
20240521,165700,175217350,8570,8570,8570,8570,0
20240521,165600,175217350,8570,8570,8570,8570,0
20240521,165500,175217350,8570,8570,8570,8570,0
20240521,165400,175217350,8570,8570,8570,8570,0
20240521,165300,175217350,8570,8570,8570,8570,0
20240521,165200,175217350,8570,8570,8570,8570,0
20240521,165100,175217350,8570,8570,8570,8570,0
20240521,165000,175217350,8570,8570,8570,8570,0
20240521,164900,175217350,8570,8570,8570,8570,0
20240521,164800,175217350,8570,8570,8570,8570,0
20240521,164700,175217350,8570,8570,8570,8570,0
20240521,164600,175217350,8570,8570,8570,8570,0
20240521,164500,175217350,8570,8570,8570,8570,0
20240521,164400,175217350,8570,8570,8570,8570,0
20240521,164300,175217350,8570,8570,8570,8570,0
20240521,164200,175217350,8570,8570,8570,8570,0
20240521,164100,175217350,8570,8570,8570,8570,0
20240521,164000,175217350,8570,8570,8570,8570,0
20240521,163900,175217350,8570,8570,8570,8570,0
20240521,163800,175217350,8570,8570,8570,8570,0
20240521,163700,175217350,8570,8570,8570,8570,0
20240521,163600,175217350,8570,8570,8570,8570,1547
20240521,163500,175217350,8570,8570,8570,8570,0
20240521,163400,175217350,8570,8570,8570,8570,0
20240521,163300,175217350,8570,8570,8570,8570,0
20240521,163200,175217350,8570,8570,8570,8570,0
20240521,163100,175217350,8570,8570,8570,8570,0
20240521,163000,175217350,8570,8570,8570,8570,0
20240521,162900,175217350,8570,8570,8570,8570,0
20240521,162800,175217350,8570,8570,8570,8570,0
20240521,162700,175217350,8570,8570,8570,8570,0
20240521,162600,175217350,8570,8570,8570,8570,0
20240521,162500,175217350,8570,8570,8570,8570,0
20240521,162400,175217350,8570,8570,8570,8570,0
20240521,162300,175217350,8570,8570,8570,8570,0
20240521,162200,175217350,8570,8570,8570,8570,0
20240521,162100,175217350,8570,8570,8570,8570,0
20240521,162000,175217350,8570,8570,8570,8570,0
20240521,161900,175217350,8570,8570,8570,8570,0
20240521,161800,175217350,8570,8570,8570,8570,0
20240521,161700,175217350,8570,8570,8570,8570,0
20240521,161600,175217350,8570,8570,8570,8570,0
20240521,161500,175217350,8570,8570,8570,8570,0
20240521,161400,175217350,8570,8570,8570,8570,0
20240521,161300,175217350,8570,8570,8570,8570,0
20240521,161200,175217350,8570,8570,8570,8570,0
20240521,161100,175217350,8570,8570,8570,8570,0
20240521,161000,175217350,8570,8570,8570,8570,0
20240521,160900,175217350,8570,8570,8570,8570,0
20240521,160800,175217350,8570,8570,8570,8570,0
20240521,160700,175217350,8570,8570,8570,8570,0
20240521,160600,175217350,8570,8570,8570,8570,1547
20240521,160500,175217350,8570,8570,8570,8570,0
20240521,160400,175217350,8570,8570,8570,8570,0
20240521,160300,175217350,8570,8570,8570,8570,0
20240521,160200,175217350,8570,8570,8570,8570,0
20240521,160100,175217350,8570,8570,8570,8570,0
20240521,160000,175217350,8570,8570,8570,8570,0
20240521,155900,175217350,8570,8570,8570,8570,0
20240521,155800,175217350,8570,8570,8570,8570,0
20240521,155700,175217350,8570,8570,8570,8570,0
20240521,155600,175217350,8570,8570,8570,8570,0
20240521,155500,175217350,8570,8570,8570,8570,0
20240521,155400,175217350,8570,8570,8570,8570,0
20240521,155300,175217350,8570,8570,8570,8570,0
20240521,155200,175217350,8570,8570,8570,8570,0
20240521,155100,175217350,8570,8570,8570,8570,0
20240521,155000,175217350,8570,8570,8570,8570,0
20240521,154900,175217350,8570,8570,8570,8570,0
20240521,154800,175217350,8570,8570,8570,8570,0
20240521,154700,175217350,8570,8570,8570,8570,0
20240521,154600,175217350,8570,8570,8570,8570,0
20240521,154500,175217350,8570,8570,8570,8570,0
20240521,154400,175217350,8570,8570,8570,8570,0
20240521,154300,175217350,8570,8570,8570,8570,0
20240521,154200,175217350,8570,8570,8570,8570,0
20240521,154100,175217350,8570,8570,8570,8570,0
20240521,154000,175217350,8570,8570,8570,8570,0
20240521,153900,175217350,8570,8570,8570,8570,0
20240521,153800,175217350,8570,8570,8570,8570,0
20240521,153700,175217350,8570,8570,8570,8570,0
20240521,153600,175217350,8570,8570,8570,8570,1547
20240521,153500,175217350,8570,8570,8570,8570,0
20240521,153400,175217350,8570,8570,8570,8570,0
20240521,153300,175217350,8570,8570,8570,8570,0
20240521,153200,175217350,8570,8570,8570,8570,0
20240521,153100,175217350,8570,8570,8570,8570,0
20240521,153000,175217350,8570,8570,8570,8570,1547
20240521,152900,161959560,8580,8580,8580,8580,0
20240521,152800,161959560,8580,8580,8580,8580,0
20240521,152700,161959560,8580,8580,8580,8580,0
20240521,152600,161959560,8580,8580,8580,8580,0
20240521,152500,161959560,8580,8580,8580,8580,0
20240521,152400,161959560,8580,8580,8580,8580,0
20240521,152300,161959560,8580,8580,8580,8580,0
20240521,152200,161959560,8580,8580,8580,8580,0
20240521,152100,161959560,8580,8580,8580,8580,0
20240521,152000,161959560,8580,8580,8580,8580,0
20240521,151900,161959560,8580,8450,8580,8450,2308
20240521,151800,142246960,8490,8490,8490,8490,0
20240521,151700,142246960,8490,8490,8490,8490,0
20240521,151600,142246960,8490,8490,8490,8490,0
20240521,151500,142246960,8490,8490,8490,8490,0
20240521,151400,142246960,8490,8490,8490,8490,0
20240521,151300,142246960,8490,8490,8490,8490,0
20240521,151200,142246960,8490,8490,8490,8490,0
20240521,151100,142246960,8490,8490,8490,8490,30
20240521,151000,141992260,8450,8450,8450,8450,13
20240521,150900,141882410,8440,8440,8440,8440,0
20240521,150800,141882410,8440,8440,8440,8440,0
20240521,150700,141882410,8440,8440,8440,8440,0
20240521,150600,141882410,8440,8440,8440,8440,0
20240521,150500,141882410,8440,8440,8440,8440,110
20240521,150400,140954010,8490,8490,8490,8490,0
20240521,150300,140954010,8490,8490,8490,8490,0
20240521,150200,140954010,8490,8490,8490,8490,1
20240521,150100,140945520,8440,8440,8440,8440,0
20240521,150000,140945520,8440,8440,8440,8440,0
20240521,145900,140945520,8440,8440,8440,8440,95
20240521,145800,140143720,8490,8490,8490,8490,0
20240521,145700,140143720,8490,8490,8490,8490,0
20240521,145600,140143720,8490,8490,8490,8490,0
20240521,145500,140143720,8490,8490,8490,8490,0
20240521,145400,140143720,8490,8490,8490,8490,0
20240521,145300,140143720,8490,8490,8490,8490,0
20240521,145200,140143720,8490,8490,8490,8490,0
20240521,145100,140143720,8490,8490,8490,8490,0
20240521,145000,140143720,8490,8490,8490,8490,0
20240521,144900,140143720,8490,8490,8490,8490,2
20240521,144800,140126740,8430,8430,8430,8430,0
20240521,144700,140126740,8430,8430,8430,8430,0
20240521,144600,140126740,8430,8430,8430,8430,0
20240521,144500,140126740,8430,8430,8430,8430,0
20240521,144400,140126740,8430,8430,8430,8430,0
20240521,144300,140126740,8430,8430,8430,8430,50
20240521,144200,139705240,8430,8430,8430,8430,0
20240521,144100,139705240,8430,8430,8430,8430,0
20240521,144000,139705240,8430,8430,8490,8430,409
20240521,143900,136257310,8430,8450,8450,8430,556
20240521,143800,131560630,8480,8480,8480,8480,0
20240521,143700,131560630,8480,8480,8480,8480,0
20240521,143600,131560630,8480,8480,8480,8480,1
20240521,143500,131552150,8430,8450,8480,8430,275
20240521,143400,129231450,8470,8470,8470,8470,0
20240521,143300,129231450,8470,8470,8470,8470,0
20240521,143200,129231450,8470,8470,8470,8470,50
20240521,143100,128807950,8490,8480,8490,8480,101
20240521,143000,127951460,8490,8490,8490,8490,0
20240521,142900,127951460,8490,8490,8490,8490,0
20240521,142800,127951460,8490,8490,8490,8490,0
20240521,142700,127951460,8490,8490,8490,8490,0
20240521,142600,127951460,8490,8490,8490,8490,1
20240521,142500,127942970,8470,8470,8470,8470,0
20240521,142400,127942970,8470,8450,8470,8440,761
20240521,142300,121510980,8470,8460,8470,8450,202
20240521,142200,119803370,8450,8450,8450,8450,0
20240521,142100,119803370,8450,8450,8450,8450,0
20240521,142000,119803370,8450,8450,8450,8450,0
20240521,141900,119803370,8450,8450,8450,8450,0
20240521,141800,119803370,8450,8450,8450,8450,0
20240521,141700,119803370,8450,8450,8450,8450,0
20240521,141600,119803370,8450,8450,8450,8450,0
20240521,141500,119803370,8450,8450,8450,8450,0
20240521,141400,119803370,8450,8450,8450,8450,55
20240521,141300,119338620,8470,8470,8470,8470,0
20240521,141200,119338620,8470,8470,8470,8470,0
20240521,141100,119338620,8470,8470,8470,8470,0
20240521,141000,119338620,8470,8470,8470,8470,0
20240521,140900,119338620,8470,8470,8470,8470,0
20240521,140800,119338620,8470,8470,8470,8470,0
20240521,140700,119338620,8470,8470,8470,8470,0
20240521,140600,119338620,8470,8470,8470,8470,0
20240521,140500,119338620,8470,8470,8470,8470,0
20240521,140400,119338620,8470,8470,8470,8470,0
20240521,140300,119338620,8470,8470,8470,8470,0
20240521,140200,119338620,8470,8470,8470,8470,17
20240521,140100,119194630,8460,8460,8460,8460,17
20240521,140000,119050810,8450,8450,8450,8450,0
20240521,135900,119050810,8450,8490,8490,8450,6
20240521,135800,119000070,8440,8450,8450,8440,1056
20240521,135700,110077410,8450,8470,8470,8450,1028
20240521,135600,101382050,8470,8470,8470,8470,14
20240521,135500,101263470,8470,8470,8470,8470,0
20240521,135400,101263470,8470,8470,8470,8470,0
20240521,135300,101263470,8470,8470,8470,8470,0
20240521,135200,101263470,8470,8470,8470,8470,3
20240521,135100,101238060,8480,8480,8480,8480,129
20240521,135000,100144140,8460,8460,8460,8460,0
20240521,134900,100144140,8460,8460,8460,8460,0
20240521,134800,100144140,8460,8460,8460,8460,0
20240521,134700,100144140,8460,8460,8460,8460,0
20240521,134600,100144140,8460,8460,8460,8460,0
20240521,134500,100144140,8460,8460,8460,8460,0
20240521,134400,100144140,8460,8460,8460,8460,0
20240521,134300,100144140,8460,8460,8460,8460,0
20240521,134200,100144140,8460,8460,8460,8460,0
20240521,134100,100144140,8460,8460,8460,8460,0
20240521,134000,100144140,8460,8460,8460,8460,0
20240521,133900,100144140,8460,8460,8460,8460,13
20240521,133800,100034160,8460,8460,8460,8460,1
20240521,133700,100025700,8460,8470,8470,8460,413
20240521,133600,96530460,8480,8480,8480,8480,0
20240521,133500,96530460,8480,8480,8480,8480,15
20240521,133400,96403260,8480,8480,8480,8480,0
20240521,133300,96403260,8480,8480,8480,8480,0
20240521,133200,96403260,8480,8480,8480,8480,0
20240521,133100,96403260,8480,8490,8490,8480,437
20240521,133000,92695980,8490,8490,8490,8490,0
20240521,132900,92695980,8490,8490,8490,8490,0
20240521,132800,92695980,8490,8490,8490,8490,0
20240521,132700,92695980,8490,8490,8490,8490,0
20240521,132600,92695980,8490,8490,8490,8490,0
20240521,132500,92695980,8490,8490,8490,8490,0
20240521,132400,92695980,8490,8490,8490,8490,0
20240521,132300,92695980,8490,8490,8490,8490,0
20240521,132200,92695980,8490,8490,8490,8490,0
20240521,132100,92695980,8490,8490,8490,8490,0
20240521,132000,92695980,8490,8490,8490,8490,0
20240521,131900,92695980,8490,8490,8490,8490,0
20240521,131800,92695980,8490,8490,8490,8490,0
20240521,131700,92695980,8490,8490,8490,8490,0
20240521,131600,92695980,8490,8490,8490,8490,0
20240521,131500,92695980,8490,8490,8490,8490,0
20240521,131400,92695980,8490,8490,8490,8490,0
20240521,131300,92695980,8490,8490,8490,8490,0
20240521,131200,92695980,8490,8490,8490,8490,0
20240521,131100,92695980,8490,8490,8490,8490,198
20240521,131000,91014960,8470,8470,8470,8470,0
20240521,130900,91014960,8470,8470,8470,8470,0
20240521,130800,91014960,8470,8470,8470,8470,0
20240521,130700,91014960,8470,8470,8470,8470,0
20240521,130600,91014960,8470,8470,8470,8470,0
20240521,130500,91014960,8470,8470,8470,8470,18
20240521,130400,90862500,8470,8470,8470,8470,0
20240521,130300,90862500,8470,8470,8470,8470,23
20240521,130200,90667690,8460,8460,8460,8460,0
20240521,130100,90667690,8460,8460,8460,8460,0
20240521,130000,90667690,8460,8460,8460,8460,0
20240521,125900,90667690,8460,8460,8460,8460,0
20240521,125800,90667690,8460,8460,8460,8460,144
20240521,125700,89449450,8470,8470,8470,8470,114
20240521,125600,88483870,8460,8460,8460,8460,0
20240521,125500,88483870,8460,8470,8470,8460,15
20240521,125400,88356960,8470,8470,8470,8470,0
20240521,125300,88356960,8470,8470,8470,8470,0
20240521,125200,88356960,8470,8470,8470,8470,78
20240521,125100,87696300,8520,8520,8520,8520,0
20240521,125000,87696300,8520,8520,8520,8520,0
20240521,124900,87696300,8520,8520,8520,8520,0
20240521,124800,87696300,8520,8520,8520,8520,0
20240521,124700,87696300,8520,8520,8520,8520,0
20240521,124600,87696300,8520,8520,8520,8520,0
20240521,124500,87696300,8520,8520,8520,8520,0
20240521,124400,87696300,8520,8520,8520,8520,0
20240521,124300,87696300,8520,8520,8520,8520,0
20240521,124200,87696300,8520,8520,8520,8520,0
20240521,124100,87696300,8520,8520,8520,8520,0
20240521,124000,87696300,8520,8520,8520,8520,0
20240521,123900,87696300,8520,8520,8520,8520,0
20240521,123800,87696300,8520,8520,8520,8520,0
20240521,123700,87696300,8520,8520,8520,8520,0
20240521,123600,87696300,8520,8520,8520,8520,0
20240521,123500,87696300,8520,8520,8520,8520,0
20240521,123400,87696300,8520,8520,8520,8520,0
20240521,123300,87696300,8520,8520,8520,8520,0
20240521,123200,87696300,8520,8520,8520,8520,0
20240521,123100,87696300,8520,8520,8520,8520,34
20240521,123000,87406620,8520,8520,8520,8520,0
20240521,122900,87406620,8520,8520,8520,8520,0
20240521,122800,87406620,8520,8520,8520,8520,0
20240521,122700,87406620,8520,8520,8520,8520,0
20240521,122600,87406620,8520,8520,8520,8520,0
20240521,122500,87406620,8520,8520,8520,8520,0
20240521,122400,87406620,8520,8520,8520,8520,0
20240521,122300,87406620,8520,8520,8520,8520,0
20240521,122200,87406620,8520,8520,8520,8520,0
20240521,122100,87406620,8520,8520,8520,8520,0
20240521,122000,87406620,8520,8520,8520,8520,1
20240521,121900,87398100,8470,8470,8470,8470,0
20240521,121800,87398100,8470,8470,8470,8470,0
20240521,121700,87398100,8470,8470,8470,8470,0
20240521,121600,87398100,8470,8470,8470,8470,0
20240521,121500,87398100,8470,8470,8470,8470,200
20240521,121400,85704100,8470,8470,8470,8470,0
20240521,121300,85704100,8470,8470,8470,8470,0
20240521,121200,85704100,8470,8470,8470,8470,86
20240521,121100,84975680,8490,8490,8490,8490,0
20240521,121000,84975680,8490,8490,8490,8490,0
20240521,120900,84975680,8490,8490,8490,8490,0
20240521,120800,84975680,8490,8490,8490,8490,0
20240521,120700,84975680,8490,8490,8490,8490,0
20240521,120600,84975680,8490,8490,8490,8490,0
20240521,120500,84975680,8490,8490,8490,8490,0
20240521,120400,84975680,8490,8490,8490,8490,0
20240521,120300,84975680,8490,8490,8490,8490,0
20240521,120200,84975680,8490,8490,8490,8490,0
20240521,120100,84975680,8490,8490,8490,8490,0
20240521,120000,84975680,8490,8490,8490,8490,0
20240521,115900,84975680,8490,8490,8490,8490,0
20240521,115800,84975680,8490,8490,8490,8490,0
20240521,115700,84975680,8490,8490,8490,8490,0
20240521,115600,84975680,8490,8490,8490,8490,0
20240521,115500,84975680,8490,8490,8490,8490,0
20240521,115400,84975680,8490,8490,8490,8490,0
20240521,115300,84975680,8490,8490,8490,8490,0
20240521,115200,84975680,8490,8490,8490,8490,0
20240521,115100,84975680,8490,8490,8490,8490,0
20240521,115000,84975680,8490,8490,8490,8490,0
20240521,114900,84975680,8490,8470,8490,8470,180
20240521,114800,83449280,8490,8490,8490,8490,0
20240521,114700,83449280,8490,8490,8490,8490,0
20240521,114600,83449280,8490,8480,8490,8480,7
20240521,114500,83389900,8490,8490,8490,8490,0
20240521,114400,83389900,8490,8490,8490,8490,7
20240521,114300,83330470,8490,8490,8490,8490,1
20240521,114200,83321980,8490,8490,8490,8490,6
20240521,114100,83271040,8470,8470,8470,8470,222
20240521,114000,81390700,8470,8470,8470,8470,20
20240521,113900,81221300,8470,8470,8470,8470,0
20240521,113800,81221300,8470,8470,8470,8470,40
20240521,113700,80882500,8470,8470,8470,8470,200
20240521,113600,79188500,8470,8470,8470,8470,200
20240521,113500,77494500,8460,8470,8470,8460,321
20240521,113400,74777300,8470,8470,8470,8470,0
20240521,113300,74777300,8470,8470,8470,8470,0
20240521,113200,74777300,8470,8470,8470,8470,0
20240521,113100,74777300,8470,8480,8480,8470,277
20240521,113000,72428930,8480,8480,8480,8480,0
20240521,112900,72428930,8480,8480,8480,8480,0
20240521,112800,72428930,8480,8480,8480,8480,0
20240521,112700,72428930,8480,8480,8480,8480,0
20240521,112600,72428930,8480,8480,8480,8480,0
20240521,112500,72428930,8480,8500,8500,8480,3176
20240521,112400,45481530,8540,8540,8540,8540,0
20240521,112300,45481530,8540,8540,8540,8540,0
20240521,112200,45481530,8540,8540,8540,8540,0
20240521,112100,45481530,8540,8540,8540,8540,0
20240521,112000,45481530,8540,8540,8540,8540,0
20240521,111900,45481530,8540,8500,8540,8500,173
20240521,111800,44007710,8500,8500,8500,8500,0
20240521,111700,44007710,8500,8520,8520,8500,500
20240521,111600,39756970,8520,8520,8520,8520,26
20240521,111500,39535450,8540,8540,8540,8540,0
20240521,111400,39535450,8540,8540,8540,8540,0
20240521,111300,39535450,8540,8540,8540,8540,0
20240521,111200,39535450,8540,8540,8540,8540,0
20240521,111100,39535450,8540,8540,8540,8540,0
20240521,111000,39535450,8540,8540,8540,8540,0
20240521,110900,39535450,8540,8540,8540,8540,0
20240521,110800,39535450,8540,8540,8540,8540,14
20240521,110700,39415890,8550,8550,8550,8550,1
20240521,110600,39407340,8540,8540,8540,8540,0
20240521,110500,39407340,8540,8540,8540,8540,0
20240521,110400,39407340,8540,8540,8540,8540,0
20240521,110300,39407340,8540,8540,8540,8540,0
20240521,110200,39407340,8540,8540,8540,8540,0
20240521,110100,39407340,8540,8540,8540,8540,0
20240521,110000,39407340,8540,8540,8540,8540,0
20240521,105900,39407340,8540,8540,8540,8540,0
20240521,105800,39407340,8540,8540,8540,8540,0
20240521,105700,39407340,8540,8540,8540,8540,0
20240521,105600,39407340,8540,8540,8540,8540,0
20240521,105500,39407340,8540,8540,8540,8540,0
20240521,105400,39407340,8540,8540,8540,8540,0
20240521,105300,39407340,8540,8540,8540,8540,0
20240521,105200,39407340,8540,8540,8540,8540,0
20240521,105100,39407340,8540,8540,8540,8540,5
20240521,105000,39364640,8550,8550,8550,8550,0
20240521,104900,39364640,8550,8550,8550,8550,0
20240521,104800,39364640,8550,8550,8550,8550,0
20240521,104700,39364640,8550,8550,8550,8550,0
20240521,104600,39364640,8550,8550,8550,8550,0
20240521,104500,39364640,8550,8550,8550,8550,0
20240521,104400,39364640,8550,8550,8550,8550,0
20240521,104300,39364640,8550,8550,8550,8550,0
20240521,104200,39364640,8550,8550,8550,8550,0
20240521,104100,39364640,8550,8550,8550,8550,0
20240521,104000,39364640,8550,8550,8550,8550,0
20240521,103900,39364640,8550,8550,8550,8550,0
20240521,103800,39364640,8550,8550,8550,8550,0
20240521,103700,39364640,8550,8550,8550,8550,0
20240521,103600,39364640,8550,8550,8550,8550,0
20240521,103500,39364640,8550,8550,8550,8550,0
20240521,103400,39364640,8550,8550,8550,8550,0
20240521,103300,39364640,8550,8550,8550,8550,0
20240521,103200,39364640,8550,8550,8550,8550,0
20240521,103100,39364640,8550,8550,8550,8550,0
20240521,103000,39364640,8550,8550,8550,8550,0
20240521,102900,39364640,8550,8550,8550,8550,18
20240521,102800,39210740,8500,8500,8500,8500,0
20240521,102700,39210740,8500,8500,8500,8500,0
20240521,102600,39210740,8500,8500,8500,8500,0
20240521,102500,39210740,8500,8500,8500,8500,0
20240521,102400,39210740,8500,8500,8500,8500,173
20240521,102300,37740240,8500,8500,8500,8500,0
20240521,102200,37740240,8500,8510,8510,8500,55
20240521,102100,37272280,8500,8500,8500,8500,0
20240521,102000,37272280,8500,8500,8500,8500,0
20240521,101900,37272280,8500,8500,8500,8500,0
20240521,101800,37272280,8500,8500,8500,8500,0
20240521,101700,37272280,8500,8500,8500,8500,0
20240521,101600,37272280,8500,8500,8500,8500,0
20240521,101500,37272280,8500,8500,8500,8500,420
20240521,101400,33702280,8500,8500,8500,8500,0
20240521,101300,33702280,8500,8500,8500,8500,0
20240521,101200,33702280,8500,8500,8500,8500,0
20240521,101100,33702280,8500,8500,8500,8500,0
20240521,101000,33702280,8500,8500,8500,8500,0
20240521,100900,33702280,8500,8500,8500,8500,100
20240521,100800,32852280,8490,8490,8490,8490,0
20240521,100700,32852280,8490,8490,8490,8490,0
20240521,100600,32852280,8490,8490,8490,8490,0
20240521,100500,32852280,8490,8490,8490,8490,0
20240521,100400,32852280,8490,8490,8490,8490,0
20240521,100300,32852280,8490,8490,8490,8490,0
20240521,100200,32852280,8490,8490,8490,8490,0
20240521,100100,32852280,8490,8490,8490,8490,0
20240521,100000,32852280,8490,8490,8490,8490,0
20240521,095900,32852280,8490,8490,8490,8490,4
20240521,095800,32818320,8550,8550,8550,8550,0
20240521,095700,32818320,8550,8550,8550,8550,0
20240521,095600,32818320,8550,8550,8550,8550,0
20240521,095500,32818320,8550,8550,8550,8550,0
20240521,095400,32818320,8550,8550,8550,8550,0
20240521,095300,32818320,8550,8550,8550,8550,0
20240521,095200,32818320,8550,8550,8550,8550,0
20240521,095100,32818320,8550,8550,8550,8550,0
20240521,095000,32818320,8550,8550,8550,8550,0
20240521,094900,32818320,8550,8550,8550,8550,0
20240521,094800,32818320,8550,8490,8550,8490,38
20240521,094700,32495640,8540,8540,8540,8540,0
20240521,094600,32495640,8540,8540,8540,8540,0
20240521,094500,32495640,8540,8540,8540,8540,0
20240521,094400,32495640,8540,8510,8550,8470,2194
20240521,094300,13802680,8540,8540,8540,8540,0
20240521,094200,13802680,8540,8540,8540,8540,0
20240521,094100,13802680,8540,8540,8540,8540,0
20240521,094000,13802680,8540,8540,8540,8540,100
20240521,093900,12948680,8550,8550,8550,8550,0
20240521,093800,12948680,8550,8510,8550,8480,638
20240521,093700,7526860,8520,8520,8520,8520,0
20240521,093600,7526860,8520,8520,8520,8520,0
20240521,093500,7526860,8520,8520,8520,8520,0
20240521,093400,7526860,8520,8520,8520,8520,0
20240521,093300,7526860,8520,8520,8520,8520,121
20240521,093200,6495940,8520,8520,8520,8520,0
20240521,093100,6495940,8520,8530,8530,8520,100
20240521,093000,5643530,8530,8530,8530,8530,0
20240521,092900,5643530,8530,8530,8530,8530,0
20240521,092800,5643530,8530,8530,8530,8530,0
20240521,092700,5643530,8530,8530,8530,8530,0
20240521,092600,5643530,8530,8530,8530,8530,0
20240521,092500,5643530,8530,8530,8530,8530,0
20240521,092400,5643530,8530,8530,8530,8530,0
20240521,092300,5643530,8530,8530,8530,8530,83
20240521,092200,4935540,8530,8530,8530,8530,8
20240521,092100,4867300,8550,8550,8550,8550,0
20240521,092000,4867300,8550,8550,8550,8550,0
20240521,091900,4867300,8550,8550,8550,8550,0
20240521,091800,4867300,8550,8550,8550,8550,3
20240521,091700,4841650,8530,8530,8530,8530,0
20240521,091600,4841650,8530,8530,8530,8530,20
20240521,091500,4671050,8550,8550,8550,8550,0
20240521,091400,4671050,8550,8550,8550,8550,0
20240521,091300,4671050,8550,8550,8550,8550,0
20240521,091200,4671050,8550,8550,8550,8550,0
20240521,091100,4671050,8550,8550,8550,8550,0
20240521,091000,4671050,8550,8550,8550,8550,0
20240521,090900,4671050,8550,8550,8550,8550,0
20240521,090800,4671050,8550,8550,8550,8550,0
20240521,090700,4671050,8550,8550,8550,8550,0
20240521,090600,4671050,8550,8550,8550,8550,0
20240521,090500,4671050,8550,8550,8550,8550,0
20240521,090400,4671050,8550,8550,8550,8550,0
20240521,090300,4671050,8550,8550,8550,8550,0
20240521,090200,4671050,8550,8600,8600,8550,501
20240521,090100,387450,8610,8610,8610,8610,0
20240521,090000,387450,8610,8610,8610,8610,45