KissMeData/025770/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190800,86567560,8580,8580,8580,8580,222
20240521,190700,86567560,8580,8580,8580,8580,0
20240521,190600,86567560,8580,8580,8580,8580,0
20240521,190500,86567560,8580,8580,8580,8580,0
20240521,190400,86567560,8580,8580,8580,8580,0
20240521,190300,86567560,8580,8580,8580,8580,0
20240521,190200,86567560,8580,8580,8580,8580,0
20240521,190100,86567560,8580,8580,8580,8580,0
20240521,190000,86567560,8580,8580,8580,8580,0
20240521,185900,86567560,8580,8580,8580,8580,0
20240521,185800,86567560,8580,8580,8580,8580,0
20240521,185700,86567560,8580,8580,8580,8580,0
20240521,185600,86567560,8580,8580,8580,8580,0
20240521,185500,86567560,8580,8580,8580,8580,0
20240521,185400,86567560,8580,8580,8580,8580,0
20240521,185300,86567560,8580,8580,8580,8580,0
20240521,185200,86567560,8580,8580,8580,8580,0
20240521,185100,86567560,8580,8580,8580,8580,0
20240521,185000,86567560,8580,8580,8580,8580,0
20240521,184900,86567560,8580,8580,8580,8580,0
20240521,184800,86567560,8580,8580,8580,8580,0
20240521,184700,86567560,8580,8580,8580,8580,0
20240521,184600,86567560,8580,8580,8580,8580,0
20240521,184500,86567560,8580,8580,8580,8580,0
20240521,184400,86567560,8580,8580,8580,8580,0
20240521,184300,86567560,8580,8580,8580,8580,0
20240521,184200,86567560,8580,8580,8580,8580,0
20240521,184100,86567560,8580,8580,8580,8580,0
20240521,184000,86567560,8580,8580,8580,8580,0
20240521,183900,86567560,8580,8580,8580,8580,0
20240521,183800,86567560,8580,8580,8580,8580,222
20240521,183700,86567560,8580,8580,8580,8580,0
20240521,183600,86567560,8580,8580,8580,8580,0
20240521,183500,86567560,8580,8580,8580,8580,0
20240521,183400,86567560,8580,8580,8580,8580,0
20240521,183300,86567560,8580,8580,8580,8580,0
20240521,183200,86567560,8580,8580,8580,8580,0
20240521,183100,86567560,8580,8580,8580,8580,0
20240521,183000,86567560,8580,8580,8580,8580,0
20240521,182900,86567560,8580,8580,8580,8580,0
20240521,182800,86567560,8580,8580,8580,8580,0
20240521,182700,86567560,8580,8580,8580,8580,0
20240521,182600,86567560,8580,8580,8580,8580,0
20240521,182500,86567560,8580,8580,8580,8580,0
20240521,182400,86567560,8580,8580,8580,8580,0
20240521,182300,86567560,8580,8580,8580,8580,0
20240521,182200,86567560,8580,8580,8580,8580,0
20240521,182100,86567560,8580,8580,8580,8580,0
20240521,182000,86567560,8580,8580,8580,8580,0
20240521,181900,86567560,8580,8580,8580,8580,0
20240521,181800,86567560,8580,8580,8580,8580,0
20240521,181700,86567560,8580,8580,8580,8580,0
20240521,181600,86567560,8580,8580,8580,8580,0
20240521,181500,86567560,8580,8580,8580,8580,0
20240521,181400,86567560,8580,8580,8580,8580,0
20240521,181300,86567560,8580,8580,8580,8580,0
20240521,181200,86567560,8580,8580,8580,8580,0
20240521,181100,86567560,8580,8580,8580,8580,0
20240521,181000,86567560,8580,8580,8580,8580,0
20240521,180900,86567560,8580,8580,8580,8580,0
20240521,180800,86567560,8580,8580,8580,8580,222
20240521,180700,86567560,8580,8580,8580,8580,0
20240521,180600,86567560,8580,8580,8580,8580,0
20240521,180500,86567560,8580,8580,8580,8580,0
20240521,180400,86567560,8580,8580,8580,8580,0
20240521,180300,86567560,8580,8580,8580,8580,0
20240521,180200,86567560,8580,8580,8580,8580,0
20240521,180100,86567560,8580,8580,8580,8580,0
20240521,180000,86567560,8580,8580,8580,8580,0
20240521,175900,86567560,8580,8580,8580,8580,0
20240521,175800,86567560,8580,8580,8580,8580,0
20240521,175700,86567560,8580,8580,8580,8580,0
20240521,175600,86567560,8580,8580,8580,8580,0
20240521,175500,86567560,8580,8580,8580,8580,0
20240521,175400,86567560,8580,8580,8580,8580,0
20240521,175300,86567560,8580,8580,8580,8580,0
20240521,175200,86567560,8580,8580,8580,8580,0
20240521,175100,86567560,8580,8580,8580,8580,0
20240521,175000,86567560,8580,8580,8580,8580,0
20240521,174900,86567560,8580,8580,8580,8580,0
20240521,174800,86567560,8580,8580,8580,8580,0
20240521,174700,86567560,8580,8580,8580,8580,0
20240521,174600,86567560,8580,8580,8580,8580,0
20240521,174500,86567560,8580,8580,8580,8580,0
20240521,174400,86567560,8580,8580,8580,8580,0
20240521,174300,86567560,8580,8580,8580,8580,0
20240521,174200,86567560,8580,8580,8580,8580,0
20240521,174100,86567560,8580,8580,8580,8580,0
20240521,174000,86567560,8580,8580,8580,8580,0
20240521,173900,86567560,8580,8580,8580,8580,0
20240521,173800,86567560,8580,8580,8580,8580,222
20240521,173700,86567560,8580,8580,8580,8580,0
20240521,173600,86567560,8580,8580,8580,8580,0
20240521,173500,86567560,8580,8580,8580,8580,0
20240521,173400,86567560,8580,8580,8580,8580,0
20240521,173300,86567560,8580,8580,8580,8580,0
20240521,173200,86567560,8580,8580,8580,8580,0
20240521,173100,86567560,8580,8580,8580,8580,0
20240521,173000,86567560,8580,8580,8580,8580,0
20240521,172900,86567560,8580,8580,8580,8580,0
20240521,172800,86567560,8580,8580,8580,8580,0
20240521,172700,86567560,8580,8580,8580,8580,0
20240521,172600,86567560,8580,8580,8580,8580,0
20240521,172500,86567560,8580,8580,8580,8580,0
20240521,172400,86567560,8580,8580,8580,8580,0
20240521,172300,86567560,8580,8580,8580,8580,0
20240521,172200,86567560,8580,8580,8580,8580,0
20240521,172100,86567560,8580,8580,8580,8580,0
20240521,172000,86567560,8580,8580,8580,8580,0
20240521,171900,86567560,8580,8580,8580,8580,0
20240521,171800,86567560,8580,8580,8580,8580,0
20240521,171700,86567560,8580,8580,8580,8580,0
20240521,171600,86567560,8580,8580,8580,8580,0
20240521,171500,86567560,8580,8580,8580,8580,0
20240521,171400,86567560,8580,8580,8580,8580,0
20240521,171300,86567560,8580,8580,8580,8580,0
20240521,171200,86567560,8580,8580,8580,8580,0
20240521,171100,86567560,8580,8580,8580,8580,0
20240521,171000,86567560,8580,8580,8580,8580,0
20240521,170900,86567560,8580,8580,8580,8580,0
20240521,170800,86567560,8580,8580,8580,8580,222
20240521,170700,86567560,8580,8580,8580,8580,0
20240521,170600,86567560,8580,8580,8580,8580,0
20240521,170500,86567560,8580,8580,8580,8580,0
20240521,170400,86567560,8580,8580,8580,8580,0
20240521,170300,86567560,8580,8580,8580,8580,0
20240521,170200,86567560,8580,8580,8580,8580,0
20240521,170100,86567560,8580,8580,8580,8580,0
20240521,170000,86567560,8580,8580,8580,8580,0
20240521,165900,86567560,8580,8580,8580,8580,0
20240521,165800,86567560,8580,8580,8580,8580,0
20240521,165700,86567560,8580,8580,8580,8580,0
20240521,165600,86567560,8580,8580,8580,8580,0
20240521,165500,86567560,8580,8580,8580,8580,0
20240521,165400,86567560,8580,8580,8580,8580,0
20240521,165300,86567560,8580,8580,8580,8580,0
20240521,165200,86567560,8580,8580,8580,8580,0
20240521,165100,86567560,8580,8580,8580,8580,0
20240521,165000,86567560,8580,8580,8580,8580,0
20240521,164900,86567560,8580,8580,8580,8580,0
20240521,164800,86567560,8580,8580,8580,8580,0
20240521,164700,86567560,8580,8580,8580,8580,0
20240521,164600,86567560,8580,8580,8580,8580,0
20240521,164500,86567560,8580,8580,8580,8580,0
20240521,164400,86567560,8580,8580,8580,8580,0
20240521,164300,86567560,8580,8580,8580,8580,0
20240521,164200,86567560,8580,8580,8580,8580,0
20240521,164100,86567560,8580,8580,8580,8580,0
20240521,164000,86567560,8580,8580,8580,8580,0
20240521,163900,86567560,8580,8580,8580,8580,0
20240521,163800,86567560,8580,8580,8580,8580,222
20240521,163700,86567560,8580,8580,8580,8580,0
20240521,163600,86567560,8580,8580,8580,8580,0
20240521,163500,86567560,8580,8580,8580,8580,0
20240521,163400,86567560,8580,8580,8580,8580,0
20240521,163300,86567560,8580,8580,8580,8580,0
20240521,163200,86567560,8580,8580,8580,8580,0
20240521,163100,86567560,8580,8580,8580,8580,0
20240521,163000,86567560,8580,8580,8580,8580,0
20240521,162900,86567560,8580,8580,8580,8580,0
20240521,162800,86567560,8580,8580,8580,8580,0
20240521,162700,86567560,8580,8580,8580,8580,0
20240521,162600,86567560,8580,8580,8580,8580,0
20240521,162500,86567560,8580,8580,8580,8580,0
20240521,162400,86567560,8580,8580,8580,8580,0
20240521,162300,86567560,8580,8580,8580,8580,0
20240521,162200,86567560,8580,8580,8580,8580,0
20240521,162100,86567560,8580,8580,8580,8580,0
20240521,162000,86567560,8580,8580,8580,8580,0
20240521,161900,86567560,8580,8580,8580,8580,0
20240521,161800,86567560,8580,8580,8580,8580,0
20240521,161700,86567560,8580,8580,8580,8580,0
20240521,161600,86567560,8580,8580,8580,8580,0
20240521,161500,86567560,8580,8580,8580,8580,0
20240521,161400,86567560,8580,8580,8580,8580,0
20240521,161300,86567560,8580,8580,8580,8580,0
20240521,161200,86567560,8580,8580,8580,8580,0
20240521,161100,86567560,8580,8580,8580,8580,0
20240521,161000,86567560,8580,8580,8580,8580,0
20240521,160900,86567560,8580,8580,8580,8580,0
20240521,160800,86567560,8580,8580,8580,8580,222
20240521,160700,86567560,8580,8580,8580,8580,0
20240521,160600,86567560,8580,8580,8580,8580,0
20240521,160500,86567560,8580,8580,8580,8580,0
20240521,160400,86567560,8580,8580,8580,8580,0
20240521,160300,86567560,8580,8580,8580,8580,0
20240521,160200,86567560,8580,8580,8580,8580,0
20240521,160100,86567560,8580,8580,8580,8580,0
20240521,160000,86567560,8580,8580,8580,8580,0
20240521,155900,86567560,8580,8580,8580,8580,0
20240521,155800,86567560,8580,8580,8580,8580,0
20240521,155700,86567560,8580,8580,8580,8580,0
20240521,155600,86567560,8580,8580,8580,8580,0
20240521,155500,86567560,8580,8580,8580,8580,0
20240521,155400,86567560,8580,8580,8580,8580,0
20240521,155300,86567560,8580,8580,8580,8580,0
20240521,155200,86567560,8580,8580,8580,8580,0
20240521,155100,86567560,8580,8580,8580,8580,0
20240521,155000,86567560,8580,8580,8580,8580,0
20240521,154900,86567560,8580,8580,8580,8580,0
20240521,154800,86567560,8580,8580,8580,8580,0
20240521,154700,86567560,8580,8580,8580,8580,0
20240521,154600,86567560,8580,8580,8580,8580,0
20240521,154500,86567560,8580,8580,8580,8580,0
20240521,154400,86567560,8580,8580,8580,8580,0
20240521,154300,86567560,8580,8580,8580,8580,0
20240521,154200,86567560,8580,8580,8580,8580,0
20240521,154100,86567560,8580,8580,8580,8580,0
20240521,154000,86567560,8580,8580,8580,8580,0
20240521,153900,86567560,8580,8580,8580,8580,0
20240521,153800,86567560,8580,8580,8580,8580,222
20240521,153700,86567560,8580,8580,8580,8580,0
20240521,153600,86567560,8580,8580,8580,8580,0
20240521,153500,86567560,8580,8580,8580,8580,0
20240521,153400,86567560,8580,8580,8580,8580,0
20240521,153300,86567560,8580,8580,8580,8580,0
20240521,153200,86567560,8580,8580,8580,8580,0
20240521,153100,86567560,8580,8580,8580,8580,0
20240521,153000,86567560,8580,8580,8580,8580,222
20240521,152900,84662800,8600,8600,8600,8600,0
20240521,152800,84662800,8600,8600,8600,8600,0
20240521,152700,84662800,8600,8600,8600,8600,0
20240521,152600,84662800,8600,8600,8600,8600,0
20240521,152500,84662800,8600,8600,8600,8600,0
20240521,152400,84662800,8600,8600,8600,8600,0
20240521,152300,84662800,8600,8600,8600,8600,0
20240521,152200,84662800,8600,8600,8600,8600,0
20240521,152100,84662800,8600,8600,8600,8600,0
20240521,152000,84662800,8600,8600,8600,8600,0
20240521,151900,84662800,8600,8600,8600,8600,7
20240521,151800,84602600,8580,8580,8580,8580,0
20240521,151700,84602600,8580,8580,8580,8580,12
20240521,151600,84499640,8580,8580,8580,8580,14
20240521,151500,84379520,8580,8580,8580,8580,255
20240521,151400,82191620,8580,8580,8580,8580,0
20240521,151300,82191620,8580,8580,8580,8580,10
20240521,151200,82105820,8600,8600,8600,8600,0
20240521,151100,82105820,8600,8600,8600,8600,0
20240521,151000,82105820,8600,8600,8600,8600,0
20240521,150900,82105820,8600,8590,8600,8570,201
20240521,150800,80382360,8590,8590,8590,8590,0
20240521,150700,80382360,8590,8590,8590,8590,0
20240521,150600,80382360,8590,8590,8590,8590,0
20240521,150500,80382360,8590,8590,8590,8590,4
20240521,150400,80348000,8580,8580,8580,8580,0
20240521,150300,80348000,8580,8580,8580,8580,0
20240521,150200,80348000,8580,8580,8580,8580,0
20240521,150100,80348000,8580,8580,8580,8580,170
20240521,150000,78889400,8580,8580,8580,8580,0
20240521,145900,78889400,8580,8580,8580,8580,0
20240521,145800,78889400,8580,8580,8580,8580,0
20240521,145700,78889400,8580,8590,8590,8580,43
20240521,145600,78520040,8580,8580,8580,8580,0
20240521,145500,78520040,8580,8580,8580,8580,38
20240521,145400,78194000,8590,8590,8590,8590,0
20240521,145300,78194000,8590,8590,8590,8590,20
20240521,145200,78022200,8590,8590,8590,8590,0
20240521,145100,78022200,8590,8590,8590,8590,20
20240521,145000,77850400,8590,8590,8590,8590,0
20240521,144900,77850400,8590,8590,8590,8590,20
20240521,144800,77678600,8590,8590,8590,8590,0
20240521,144700,77678600,8590,8590,8590,8590,0
20240521,144600,77678600,8590,8590,8590,8590,1
20240521,144500,77670010,8570,8570,8570,8570,0
20240521,144400,77670010,8570,8570,8570,8570,0
20240521,144300,77670010,8570,8570,8570,8570,0
20240521,144200,77670010,8570,8570,8570,8570,0
20240521,144100,77670010,8570,8590,8590,8570,2
20240521,144000,77652850,8570,8570,8570,8570,0
20240521,143900,77652850,8570,8580,8580,8570,577
20240521,143800,72702200,8580,8570,8580,8570,109
20240521,143700,71767070,8590,8590,8590,8590,0
20240521,143600,71767070,8590,8590,8590,8590,0
20240521,143500,71767070,8590,8590,8590,8590,2
20240521,143400,71749890,8590,8590,8590,8590,0
20240521,143300,71749890,8590,8590,8590,8590,0
20240521,143200,71749890,8590,8590,8590,8590,1
20240521,143100,71741300,8560,8560,8560,8560,208
20240521,143000,69960820,8560,8560,8560,8560,0
20240521,142900,69960820,8560,8560,8560,8560,0
20240521,142800,69960820,8560,8580,8580,8560,210
20240521,142700,68162540,8580,8580,8580,8580,0
20240521,142600,68162540,8580,8580,8580,8580,0
20240521,142500,68162540,8580,8580,8580,8580,25
20240521,142400,67948040,8580,8580,8580,8580,30
20240521,142300,67690640,8590,8590,8590,8590,0
20240521,142200,67690640,8590,8590,8590,8590,20
20240521,142100,67518840,8590,8590,8590,8590,0
20240521,142000,67518840,8590,8590,8590,8590,0
20240521,141900,67518840,8590,8590,8590,8590,0
20240521,141800,67518840,8590,8590,8590,8590,0
20240521,141700,67518840,8590,8590,8590,8590,0
20240521,141600,67518840,8590,8590,8590,8590,1
20240521,141500,67510250,8580,8580,8580,8580,107
20240521,141400,66592190,8560,8560,8560,8560,17
20240521,141300,66446670,8560,8560,8560,8560,0
20240521,141200,66446670,8560,8560,8560,8560,0
20240521,141100,66446670,8560,8570,8570,8560,529
20240521,141000,61917920,8600,8600,8600,8600,0
20240521,140900,61917920,8600,8600,8600,8600,0
20240521,140800,61917920,8600,8600,8600,8560,3
20240521,140700,61892160,8560,8590,8590,8560,671
20240521,140600,56139570,8600,8610,8610,8600,34
20240521,140500,55847150,8600,8600,8600,8600,1
20240521,140400,55838550,8610,8610,8610,8610,0
20240521,140300,55838550,8610,8610,8610,8610,0
20240521,140200,55838550,8610,8610,8610,8610,0
20240521,140100,55838550,8610,8610,8610,8610,1
20240521,140000,55829940,8600,8600,8600,8600,6
20240521,135900,55778340,8610,8610,8610,8610,0
20240521,135800,55778340,8610,8610,8610,8610,0
20240521,135700,55778340,8610,8610,8610,8610,0
20240521,135600,55778340,8610,8610,8610,8610,0
20240521,135500,55778340,8610,8610,8610,8610,0
20240521,135400,55778340,8610,8610,8610,8610,0
20240521,135300,55778340,8610,8610,8610,8610,0
20240521,135200,55778340,8610,8610,8610,8610,10
20240521,135100,55692240,8600,8600,8600,8600,0
20240521,135000,55692240,8600,8600,8600,8600,1
20240521,134900,55683640,8600,8600,8600,8600,1
20240521,134800,55675040,8620,8620,8620,8620,1
20240521,134700,55666420,8580,8590,8590,8570,1415
20240521,134600,43525300,8600,8600,8600,8600,0
20240521,134500,43525300,8600,8600,8600,8600,166
20240521,134400,42097700,8620,8620,8620,8620,0
20240521,134300,42097700,8620,8620,8620,8620,0
20240521,134200,42097700,8620,8620,8620,8620,0
20240521,134100,42097700,8620,8620,8620,8620,0
20240521,134000,42097700,8620,8620,8620,8620,0
20240521,133900,42097700,8620,8620,8620,8620,1
20240521,133800,42089080,8600,8600,8600,8600,0
20240521,133700,42089080,8600,8600,8600,8600,36
20240521,133600,41779480,8600,8600,8600,8600,2
20240521,133500,41762280,8590,8600,8600,8590,250
20240521,133400,39614170,8600,8600,8600,8600,0
20240521,133300,39614170,8600,8600,8600,8600,0
20240521,133200,39614170,8600,8600,8600,8600,0
20240521,133100,39614170,8600,8600,8600,8600,17
20240521,133000,39467970,8600,8600,8600,8600,1
20240521,132900,39459370,8610,8610,8610,8610,0
20240521,132800,39459370,8610,8610,8610,8610,0
20240521,132700,39459370,8610,8610,8610,8610,0
20240521,132600,39459370,8610,8610,8610,8610,0
20240521,132500,39459370,8610,8610,8610,8610,0
20240521,132400,39459370,8610,8610,8610,8610,0
20240521,132300,39459370,8610,8610,8610,8610,0
20240521,132200,39459370,8610,8610,8610,8610,1
20240521,132100,39450760,8600,8600,8600,8600,5
20240521,132000,39407760,8600,8610,8610,8600,6
20240521,131900,39356150,8620,8620,8620,8620,0
20240521,131800,39356150,8620,8610,8620,8610,5
20240521,131700,39313080,8620,8620,8620,8620,3
20240521,131600,39287220,8610,8610,8620,8610,10
20240521,131500,39201110,8620,8620,8620,8620,1
20240521,131400,39192490,8610,8610,8610,8610,0
20240521,131300,39192490,8610,8610,8610,8610,0
20240521,131200,39192490,8610,8610,8610,8610,15
20240521,131100,39063340,8610,8610,8610,8610,0
20240521,131000,39063340,8610,8620,8620,8610,4
20240521,130900,39028890,8600,8600,8600,8600,3
20240521,130800,39003090,8600,8600,8600,8600,2
20240521,130700,38985890,8600,8600,8600,8600,1
20240521,130600,38977290,8620,8620,8620,8620,0
20240521,130500,38977290,8620,8620,8620,8620,0
20240521,130400,38977290,8620,8620,8620,8620,2
20240521,130300,38960050,8620,8620,8620,8620,0
20240521,130200,38960050,8620,8620,8620,8620,0
20240521,130100,38960050,8620,8620,8620,8620,1
20240521,130000,38951430,8600,8600,8600,8600,59
20240521,125900,38444030,8600,8600,8600,8600,0
20240521,125800,38444030,8600,8600,8600,8600,0
20240521,125700,38444030,8600,8600,8600,8600,254
20240521,125600,36259630,8590,8590,8590,8590,15
20240521,125500,36130780,8590,8590,8590,8590,0
20240521,125400,36130780,8590,8590,8590,8590,3
20240521,125300,36105010,8590,8590,8590,8590,15
20240521,125200,35976160,8600,8600,8600,8600,0
20240521,125100,35976160,8600,8600,8600,8600,0
20240521,125000,35976160,8600,8600,8600,8600,0
20240521,124900,35976160,8600,8600,8600,8600,0
20240521,124800,35976160,8600,8600,8600,8600,164
20240521,124700,34565760,8600,8600,8600,8600,0
20240521,124600,34565760,8600,8600,8600,8600,0
20240521,124500,34565760,8600,8610,8610,8600,103
20240521,124400,33678960,8610,8610,8610,8610,0
20240521,124300,33678960,8610,8610,8610,8610,60
20240521,124200,33162360,8620,8620,8620,8620,0
20240521,124100,33162360,8620,8620,8620,8620,0
20240521,124000,33162360,8620,8620,8620,8620,0
20240521,123900,33162360,8620,8620,8620,8620,0
20240521,123800,33162360,8620,8620,8620,8620,0
20240521,123700,33162360,8620,8620,8620,8620,3
20240521,123600,33136500,8640,8640,8640,8640,0
20240521,123500,33136500,8640,8640,8640,8640,0
20240521,123400,33136500,8640,8640,8640,8640,0
20240521,123300,33136500,8640,8640,8640,8640,0
20240521,123200,33136500,8640,8640,8640,8640,0
20240521,123100,33136500,8640,8640,8640,8640,0
20240521,123000,33136500,8640,8640,8640,8640,0
20240521,122900,33136500,8640,8630,8640,8630,3
20240521,122800,33110600,8620,8620,8620,8620,0
20240521,122700,33110600,8620,8620,8620,8620,0
20240521,122600,33110600,8620,8620,8620,8620,59
20240521,122500,32602020,8630,8630,8630,8630,0
20240521,122400,32602020,8630,8630,8630,8630,0
20240521,122300,32602020,8630,8630,8630,8630,0
20240521,122200,32602020,8630,8630,8630,8630,0
20240521,122100,32602020,8630,8630,8630,8630,0
20240521,122000,32602020,8630,8630,8630,8630,0
20240521,121900,32602020,8630,8630,8630,8630,0
20240521,121800,32602020,8630,8630,8630,8630,0
20240521,121700,32602020,8630,8630,8630,8630,0
20240521,121600,32602020,8630,8630,8630,8630,0
20240521,121500,32602020,8630,8630,8630,8630,0
20240521,121400,32602020,8630,8630,8630,8630,0
20240521,121300,32602020,8630,8630,8630,8630,0
20240521,121200,32602020,8630,8630,8630,8630,0
20240521,121100,32602020,8630,8630,8630,8630,0
20240521,121000,32602020,8630,8630,8630,8630,0
20240521,120900,32602020,8630,8630,8630,8630,0
20240521,120800,32602020,8630,8630,8630,8630,0
20240521,120700,32602020,8630,8630,8630,8630,0
20240521,120600,32602020,8630,8630,8630,8630,0
20240521,120500,32602020,8630,8630,8630,8630,1
20240521,120400,32593390,8640,8640,8640,8640,0
20240521,120300,32593390,8640,8640,8640,8640,0
20240521,120200,32593390,8640,8640,8640,8640,0
20240521,120100,32593390,8640,8640,8640,8640,1
20240521,120000,32584750,8600,8600,8600,8600,41
20240521,115900,32232150,8600,8600,8600,8600,0
20240521,115800,32232150,8600,8600,8600,8600,1
20240521,115700,32223550,8600,8600,8600,8600,61
20240521,115600,31698950,8610,8610,8610,8610,0
20240521,115500,31698950,8610,8610,8610,8610,0
20240521,115400,31698950,8610,8610,8610,8610,0
20240521,115300,31698950,8610,8610,8610,8610,0
20240521,115200,31698950,8610,8610,8610,8610,1
20240521,115100,31690340,8610,8610,8610,8610,0
20240521,115000,31690340,8610,8610,8610,8610,0
20240521,114900,31690340,8610,8610,8610,8610,0
20240521,114800,31690340,8610,8610,8610,8610,0
20240521,114700,31690340,8610,8610,8610,8610,30
20240521,114600,31432040,8610,8610,8610,8610,14
20240521,114500,31311500,8610,8610,8610,8610,0
20240521,114400,31311500,8610,8610,8610,8610,4
20240521,114300,31277060,8670,8670,8670,8670,1
20240521,114200,31268390,8600,8600,8600,8600,2
20240521,114100,31251190,8600,8600,8600,8600,9
20240521,114000,31173790,8600,8600,8600,8600,6
20240521,113900,31122190,8600,8600,8600,8600,18
20240521,113800,30967390,8600,8600,8600,8600,38
20240521,113700,30640590,8670,8670,8670,8670,0
20240521,113600,30640590,8670,8670,8670,8670,0
20240521,113500,30640590,8670,8670,8670,8670,10
20240521,113400,30553890,8600,8600,8600,8600,0
20240521,113300,30553890,8600,8600,8600,8600,0
20240521,113200,30553890,8600,8600,8600,8590,342
20240521,113100,27614430,8620,8620,8620,8620,1
20240521,113000,27605810,8670,8670,8670,8670,0
20240521,112900,27605810,8670,8660,8670,8660,10
20240521,112800,27519200,8660,8610,8660,8610,15
20240521,112700,27389600,8660,8660,8660,8660,10
20240521,112600,27303000,8660,8660,8660,8660,0
20240521,112500,27303000,8660,8660,8660,8660,0
20240521,112400,27303000,8660,8660,8660,8660,0
20240521,112300,27303000,8660,8660,8660,8660,0
20240521,112200,27303000,8660,8610,8660,8610,4
20240521,112100,27268510,8660,8660,8660,8660,0
20240521,112000,27268510,8660,8610,8660,8610,10
20240521,111900,27182360,8660,8660,8660,8660,0
20240521,111800,27182360,8660,8660,8660,8660,0
20240521,111700,27182360,8660,8660,8660,8660,0
20240521,111600,27182360,8660,8660,8660,8660,0
20240521,111500,27182360,8660,8660,8660,8660,0
20240521,111400,27182360,8660,8610,8660,8600,48
20240521,111300,26768080,8660,8660,8660,8660,0
20240521,111200,26768080,8660,8660,8660,8660,0
20240521,111100,26768080,8660,8660,8660,8660,0
20240521,111000,26768080,8660,8660,8660,8660,0
20240521,110900,26768080,8660,8660,8660,8660,0
20240521,110800,26768080,8660,8660,8660,8660,0
20240521,110700,26768080,8660,8660,8660,8660,0
20240521,110600,26768080,8660,8660,8660,8660,85
20240521,110500,26031980,8610,8610,8610,8610,0
20240521,110400,26031980,8610,8610,8610,8610,76
20240521,110300,25377620,8610,8610,8610,8610,0
20240521,110200,25377620,8610,8610,8610,8610,0
20240521,110100,25377620,8610,8610,8610,8610,0
20240521,110000,25377620,8610,8610,8610,8610,0
20240521,105900,25377620,8610,8610,8610,8610,0
20240521,105800,25377620,8610,8610,8610,8610,0
20240521,105700,25377620,8610,8620,8620,8610,129
20240521,105600,24266920,8610,8610,8610,8610,0
20240521,105500,24266920,8610,8610,8610,8610,0
20240521,105400,24266920,8610,8610,8610,8610,0
20240521,105300,24266920,8610,8610,8610,8610,0
20240521,105200,24266920,8610,8610,8610,8610,0
20240521,105100,24266920,8610,8610,8610,8610,8
20240521,105000,24198040,8670,8670,8670,8670,0
20240521,104900,24198040,8670,8670,8670,8670,0
20240521,104800,24198040,8670,8670,8670,8670,0
20240521,104700,24198040,8670,8670,8670,8670,0
20240521,104600,24198040,8670,8670,8670,8670,0
20240521,104500,24198040,8670,8670,8670,8670,0
20240521,104400,24198040,8670,8670,8670,8670,0
20240521,104300,24198040,8670,8670,8670,8670,0
20240521,104200,24198040,8670,8670,8670,8670,0
20240521,104100,24198040,8670,8670,8670,8670,0
20240521,104000,24198040,8670,8630,8670,8630,12
20240521,103900,24094400,8630,8620,8630,8600,197
20240521,103800,22399470,8620,8620,8620,8620,0
20240521,103700,22399470,8620,8620,8620,8620,0
20240521,103600,22399470,8620,8620,8620,8620,0
20240521,103500,22399470,8620,8620,8620,8620,0
20240521,103400,22399470,8620,8620,8620,8620,0
20240521,103300,22399470,8620,8620,8620,8620,0
20240521,103200,22399470,8620,8630,8630,8620,18
20240521,103100,22244230,8640,8640,8640,8640,1
20240521,103000,22235590,8630,8670,8670,8630,64
20240521,102900,21683110,8670,8640,8670,8640,7
20240521,102800,21622600,8670,8670,8670,8670,0
20240521,102700,21622600,8670,8670,8670,8670,0
20240521,102600,21622600,8670,8670,8670,8670,0
20240521,102500,21622600,8670,8670,8670,8670,0
20240521,102400,21622600,8670,8670,8670,8670,0
20240521,102300,21622600,8670,8640,8670,8640,6
20240521,102200,21570730,8640,8640,8640,8640,1
20240521,102100,21562090,8630,8630,8630,8630,2
20240521,102000,21544830,8630,8630,8630,8630,5
20240521,101900,21501680,8630,8620,8630,8620,103
20240521,101800,20612810,8630,8630,8630,8630,0
20240521,101700,20612810,8630,8630,8630,8630,0
20240521,101600,20612810,8630,8630,8630,8630,0
20240521,101500,20612810,8630,8630,8630,8630,0
20240521,101400,20612810,8630,8630,8630,8630,0
20240521,101300,20612810,8630,8630,8630,8630,0
20240521,101200,20612810,8630,8630,8630,8630,1
20240521,101100,20604180,8620,8620,8620,8620,0
20240521,101000,20604180,8620,8620,8620,8620,0
20240521,100900,20604180,8620,8650,8650,8620,310
20240521,100800,17929330,8690,8690,8690,8690,1
20240521,100700,17920640,8690,8690,8690,8690,0
20240521,100600,17920640,8690,8690,8690,8690,0
20240521,100500,17920640,8690,8690,8690,8690,0
20240521,100400,17920640,8690,8640,8690,8640,173
20240521,100300,16419070,8640,8640,8640,8640,1
20240521,100200,16410430,8640,8640,8640,8640,0
20240521,100100,16410430,8640,8640,8640,8640,5
20240521,100000,16367230,8680,8640,8680,8640,20
20240521,095900,16193950,8690,8690,8690,8690,0
20240521,095800,16193950,8690,8690,8690,8690,1
20240521,095700,16185260,8690,8690,8690,8690,58
20240521,095600,15681240,8690,8690,8690,8690,0
20240521,095500,15681240,8690,8630,8700,8630,31
20240521,095400,15413520,8650,8700,8700,8650,32
20240521,095300,15136570,8700,8700,8700,8700,0
20240521,095200,15136570,8700,8700,8700,8700,0
20240521,095100,15136570,8700,8700,8700,8700,0
20240521,095000,15136570,8700,8700,8700,8700,0
20240521,094900,15136570,8700,8700,8700,8700,0
20240521,094800,15136570,8700,8700,8700,8700,0
20240521,094700,15136570,8700,8700,8700,8700,0
20240521,094600,15136570,8700,8700,8700,8700,0
20240521,094500,15136570,8700,8700,8700,8700,0
20240521,094400,15136570,8700,8700,8700,8700,0
20240521,094300,15136570,8700,8700,8700,8700,0
20240521,094200,15136570,8700,8690,8700,8690,98
20240521,094100,14284330,8700,8690,8700,8690,22
20240521,094000,14093050,8660,8620,8660,8620,28
20240521,093900,13850890,8610,8610,8620,8610,152
20240521,093800,12542160,8610,8610,8610,8610,0
20240521,093700,12542160,8610,8610,8610,8610,5
20240521,093600,12499110,8610,8610,8610,8610,18
20240521,093500,12344130,8610,8610,8610,8610,40
20240521,093400,11999730,8610,8610,8610,8610,0
20240521,093300,11999730,8610,8610,8610,8610,0
20240521,093200,11999730,8610,8610,8610,8610,1
20240521,093100,11991120,8590,8590,8590,8590,0
20240521,093000,11991120,8590,8590,8590,8590,0
20240521,092900,11991120,8590,8590,8590,8590,0
20240521,092800,11991120,8590,8590,8590,8590,0
20240521,092700,11991120,8590,8590,8590,8590,17
20240521,092600,11845090,8580,8600,8600,8580,696
20240521,092500,5865650,8610,8610,8610,8610,0
20240521,092400,5865650,8610,8610,8610,8610,0
20240521,092300,5865650,8610,8620,8620,8610,43
20240521,092200,5495370,8610,8610,8610,8610,62
20240521,092100,4961550,8620,8620,8620,8620,0
20240521,092000,4961550,8620,8650,8650,8620,13
20240521,091900,4849460,8650,8650,8650,8650,1
20240521,091800,4840810,8650,8650,8650,8650,10
20240521,091700,4754310,8600,8600,8600,8600,0
20240521,091600,4754310,8600,8600,8600,8600,69
20240521,091500,4160910,8650,8650,8650,8650,0
20240521,091400,4160910,8650,8640,8650,8600,126
20240521,091300,3072380,8650,8650,8650,8650,0
20240521,091200,3072380,8650,8650,8650,8650,0
20240521,091100,3072380,8650,8650,8650,8650,0
20240521,091000,3072380,8650,8650,8650,8650,0
20240521,090900,3072380,8650,8650,8650,8650,5
20240521,090800,3029130,8650,8650,8650,8650,0
20240521,090700,3029130,8650,8680,8680,8650,77
20240521,090600,2362510,8700,8700,8710,8700,51
20240521,090500,1918800,8710,8710,8710,8710,0
20240521,090400,1918800,8710,8710,8710,8710,12
20240521,090300,1814280,8720,8720,8720,8720,0
20240521,090200,1814280,8720,8660,8730,8660,94
20240521,090100,994750,8650,8650,8650,8650,0
20240521,090000,994750,8650,8650,8650,8650,115