KissMeData/036580/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191700,67013815,2955,2955,2955,2955,650
20240521,191600,67013815,2955,2955,2955,2955,0
20240521,191500,67013815,2955,2955,2955,2955,0
20240521,191400,67013815,2955,2955,2955,2955,0
20240521,191300,67013815,2955,2955,2955,2955,0
20240521,191200,67013815,2955,2955,2955,2955,0
20240521,191100,67013815,2955,2955,2955,2955,0
20240521,191000,67013815,2955,2955,2955,2955,0
20240521,190900,67013815,2955,2955,2955,2955,0
20240521,190800,67013815,2955,2955,2955,2955,0
20240521,190700,67013815,2955,2955,2955,2955,0
20240521,190600,67013815,2955,2955,2955,2955,0
20240521,190500,67013815,2955,2955,2955,2955,0
20240521,190400,67013815,2955,2955,2955,2955,0
20240521,190300,67013815,2955,2955,2955,2955,0
20240521,190200,67013815,2955,2955,2955,2955,0
20240521,190100,67013815,2955,2955,2955,2955,0
20240521,190000,67013815,2955,2955,2955,2955,0
20240521,185900,67013815,2955,2955,2955,2955,0
20240521,185800,67013815,2955,2955,2955,2955,0
20240521,185700,67013815,2955,2955,2955,2955,0
20240521,185600,67013815,2955,2955,2955,2955,0
20240521,185500,67013815,2955,2955,2955,2955,0
20240521,185400,67013815,2955,2955,2955,2955,0
20240521,185300,67013815,2955,2955,2955,2955,0
20240521,185200,67013815,2955,2955,2955,2955,0
20240521,185100,67013815,2955,2955,2955,2955,0
20240521,185000,67013815,2955,2955,2955,2955,0
20240521,184900,67013815,2955,2955,2955,2955,0
20240521,184800,67013815,2955,2955,2955,2955,0
20240521,184700,67013815,2955,2955,2955,2955,650
20240521,184600,67013815,2955,2955,2955,2955,0
20240521,184500,67013815,2955,2955,2955,2955,0
20240521,184400,67013815,2955,2955,2955,2955,0
20240521,184300,67013815,2955,2955,2955,2955,0
20240521,184200,67013815,2955,2955,2955,2955,0
20240521,184100,67013815,2955,2955,2955,2955,0
20240521,184000,67013815,2955,2955,2955,2955,0
20240521,183900,67013815,2955,2955,2955,2955,0
20240521,183800,67013815,2955,2955,2955,2955,0
20240521,183700,67013815,2955,2955,2955,2955,0
20240521,183600,67013815,2955,2955,2955,2955,0
20240521,183500,67013815,2955,2955,2955,2955,0
20240521,183400,67013815,2955,2955,2955,2955,0
20240521,183300,67013815,2955,2955,2955,2955,0
20240521,183200,67013815,2955,2955,2955,2955,0
20240521,183100,67013815,2955,2955,2955,2955,0
20240521,183000,67013815,2955,2955,2955,2955,0
20240521,182900,67013815,2955,2955,2955,2955,0
20240521,182800,67013815,2955,2955,2955,2955,0
20240521,182700,67013815,2955,2955,2955,2955,0
20240521,182600,67013815,2955,2955,2955,2955,0
20240521,182500,67013815,2955,2955,2955,2955,0
20240521,182400,67013815,2955,2955,2955,2955,0
20240521,182300,67013815,2955,2955,2955,2955,0
20240521,182200,67013815,2955,2955,2955,2955,0
20240521,182100,67013815,2955,2955,2955,2955,0
20240521,182000,67013815,2955,2955,2955,2955,0
20240521,181900,67013815,2955,2955,2955,2955,0
20240521,181800,67013815,2955,2955,2955,2955,0
20240521,181700,67013815,2955,2955,2955,2955,650
20240521,181600,67013815,2955,2955,2955,2955,0
20240521,181500,67013815,2955,2955,2955,2955,0
20240521,181400,67013815,2955,2955,2955,2955,0
20240521,181300,67013815,2955,2955,2955,2955,0
20240521,181200,67013815,2955,2955,2955,2955,0
20240521,181100,67013815,2955,2955,2955,2955,0
20240521,181000,67013815,2955,2955,2955,2955,0
20240521,180900,67013815,2955,2955,2955,2955,0
20240521,180800,67013815,2955,2955,2955,2955,0
20240521,180700,67013815,2955,2955,2955,2955,0
20240521,180600,67013815,2955,2955,2955,2955,0
20240521,180500,67013815,2955,2955,2955,2955,0
20240521,180400,67013815,2955,2955,2955,2955,0
20240521,180300,67013815,2955,2955,2955,2955,0
20240521,180200,67013815,2955,2955,2955,2955,0
20240521,180100,67013815,2955,2955,2955,2955,0
20240521,180000,67013815,2955,2955,2955,2955,0
20240521,175900,67013815,2955,2955,2955,2955,0
20240521,175800,67013815,2955,2955,2955,2955,0
20240521,175700,67013815,2955,2955,2955,2955,0
20240521,175600,67013815,2955,2955,2955,2955,0
20240521,175500,67013815,2955,2955,2955,2955,0
20240521,175400,67013815,2955,2955,2955,2955,0
20240521,175300,67013815,2955,2955,2955,2955,0
20240521,175200,67013815,2955,2955,2955,2955,0
20240521,175100,67013815,2955,2955,2955,2955,0
20240521,175000,67013815,2955,2955,2955,2955,0
20240521,174900,67013815,2955,2955,2955,2955,0
20240521,174800,67013815,2955,2955,2955,2955,0
20240521,174700,67013815,2955,2955,2955,2955,650
20240521,174600,67013815,2955,2955,2955,2955,0
20240521,174500,67013815,2955,2955,2955,2955,0
20240521,174400,67013815,2955,2955,2955,2955,0
20240521,174300,67013815,2955,2955,2955,2955,0
20240521,174200,67013815,2955,2955,2955,2955,0
20240521,174100,67013815,2955,2955,2955,2955,0
20240521,174000,67013815,2955,2955,2955,2955,0
20240521,173900,67013815,2955,2955,2955,2955,0
20240521,173800,67013815,2955,2955,2955,2955,0
20240521,173700,67013815,2955,2955,2955,2955,0
20240521,173600,67013815,2955,2955,2955,2955,0
20240521,173500,67013815,2955,2955,2955,2955,0
20240521,173400,67013815,2955,2955,2955,2955,0
20240521,173300,67013815,2955,2955,2955,2955,0
20240521,173200,67013815,2955,2955,2955,2955,0
20240521,173100,67013815,2955,2955,2955,2955,0
20240521,173000,67013815,2955,2955,2955,2955,0
20240521,172900,67013815,2955,2955,2955,2955,0
20240521,172800,67013815,2955,2955,2955,2955,0
20240521,172700,67013815,2955,2955,2955,2955,0
20240521,172600,67013815,2955,2955,2955,2955,0
20240521,172500,67013815,2955,2955,2955,2955,0
20240521,172400,67013815,2955,2955,2955,2955,0
20240521,172300,67013815,2955,2955,2955,2955,0
20240521,172200,67013815,2955,2955,2955,2955,0
20240521,172100,67013815,2955,2955,2955,2955,0
20240521,172000,67013815,2955,2955,2955,2955,0
20240521,171900,67013815,2955,2955,2955,2955,0
20240521,171800,67013815,2955,2955,2955,2955,0
20240521,171700,67013815,2955,2955,2955,2955,650
20240521,171600,67013815,2955,2955,2955,2955,0
20240521,171500,67013815,2955,2955,2955,2955,0
20240521,171400,67013815,2955,2955,2955,2955,0
20240521,171300,67013815,2955,2955,2955,2955,0
20240521,171200,67013815,2955,2955,2955,2955,0
20240521,171100,67013815,2955,2955,2955,2955,0
20240521,171000,67013815,2955,2955,2955,2955,0
20240521,170900,67013815,2955,2955,2955,2955,0
20240521,170800,67013815,2955,2955,2955,2955,0
20240521,170700,67013815,2955,2955,2955,2955,0
20240521,170600,67013815,2955,2955,2955,2955,0
20240521,170500,67013815,2955,2955,2955,2955,0
20240521,170400,67013815,2955,2955,2955,2955,0
20240521,170300,67013815,2955,2955,2955,2955,0
20240521,170200,67013815,2955,2955,2955,2955,0
20240521,170100,67013815,2955,2955,2955,2955,0
20240521,170000,67013815,2955,2955,2955,2955,0
20240521,165900,67013815,2955,2955,2955,2955,0
20240521,165800,67013815,2955,2955,2955,2955,0
20240521,165700,67013815,2955,2955,2955,2955,0
20240521,165600,67013815,2955,2955,2955,2955,0
20240521,165500,67013815,2955,2955,2955,2955,0
20240521,165400,67013815,2955,2955,2955,2955,0
20240521,165300,67013815,2955,2955,2955,2955,0
20240521,165200,67013815,2955,2955,2955,2955,0
20240521,165100,67013815,2955,2955,2955,2955,0
20240521,165000,67013815,2955,2955,2955,2955,0
20240521,164900,67013815,2955,2955,2955,2955,0
20240521,164800,67013815,2955,2955,2955,2955,0
20240521,164700,67013815,2955,2955,2955,2955,650
20240521,164600,67013815,2955,2955,2955,2955,0
20240521,164500,67013815,2955,2955,2955,2955,0
20240521,164400,67013815,2955,2955,2955,2955,0
20240521,164300,67013815,2955,2955,2955,2955,0
20240521,164200,67013815,2955,2955,2955,2955,0
20240521,164100,67013815,2955,2955,2955,2955,0
20240521,164000,67013815,2955,2955,2955,2955,0
20240521,163900,67013815,2955,2955,2955,2955,0
20240521,163800,67013815,2955,2955,2955,2955,0
20240521,163700,67013815,2955,2955,2955,2955,0
20240521,163600,67013815,2955,2955,2955,2955,0
20240521,163500,67013815,2955,2955,2955,2955,0
20240521,163400,67013815,2955,2955,2955,2955,0
20240521,163300,67013815,2955,2955,2955,2955,0
20240521,163200,67013815,2955,2955,2955,2955,0
20240521,163100,67013815,2955,2955,2955,2955,0
20240521,163000,67013815,2955,2955,2955,2955,0
20240521,162900,67013815,2955,2955,2955,2955,0
20240521,162800,67013815,2955,2955,2955,2955,0
20240521,162700,67013815,2955,2955,2955,2955,0
20240521,162600,67013815,2955,2955,2955,2955,0
20240521,162500,67013815,2955,2955,2955,2955,0
20240521,162400,67013815,2955,2955,2955,2955,0
20240521,162300,67013815,2955,2955,2955,2955,0
20240521,162200,67013815,2955,2955,2955,2955,0
20240521,162100,67013815,2955,2955,2955,2955,0
20240521,162000,67013815,2955,2955,2955,2955,0
20240521,161900,67013815,2955,2955,2955,2955,0
20240521,161800,67013815,2955,2955,2955,2955,0
20240521,161700,67013815,2955,2955,2955,2955,650
20240521,161600,67013815,2955,2955,2955,2955,0
20240521,161500,67013815,2955,2955,2955,2955,0
20240521,161400,67013815,2955,2955,2955,2955,0
20240521,161300,67013815,2955,2955,2955,2955,0
20240521,161200,67013815,2955,2955,2955,2955,0
20240521,161100,67013815,2955,2955,2955,2955,0
20240521,161000,67013815,2955,2955,2955,2955,0
20240521,160900,67013815,2955,2955,2955,2955,0
20240521,160800,67013815,2955,2955,2955,2955,0
20240521,160700,67013815,2955,2955,2955,2955,0
20240521,160600,67013815,2955,2955,2955,2955,0
20240521,160500,67013815,2955,2955,2955,2955,0
20240521,160400,67013815,2955,2955,2955,2955,0
20240521,160300,67013815,2955,2955,2955,2955,0
20240521,160200,67013815,2955,2955,2955,2955,0
20240521,160100,67013815,2955,2955,2955,2955,0
20240521,160000,67013815,2955,2955,2955,2955,0
20240521,155900,67013815,2955,2955,2955,2955,0
20240521,155800,67013815,2955,2955,2955,2955,0
20240521,155700,67013815,2955,2955,2955,2955,0
20240521,155600,67013815,2955,2955,2955,2955,0
20240521,155500,67013815,2955,2955,2955,2955,0
20240521,155400,67013815,2955,2955,2955,2955,0
20240521,155300,67013815,2955,2955,2955,2955,0
20240521,155200,67013815,2955,2955,2955,2955,0
20240521,155100,67013815,2955,2955,2955,2955,0
20240521,155000,67013815,2955,2955,2955,2955,0
20240521,154900,67013815,2955,2955,2955,2955,0
20240521,154800,67013815,2955,2955,2955,2955,0
20240521,154700,67013815,2955,2955,2955,2955,650
20240521,154600,67013815,2955,2955,2955,2955,0
20240521,154500,67013815,2955,2955,2955,2955,0
20240521,154400,67013815,2955,2955,2955,2955,0
20240521,154300,67013815,2955,2955,2955,2955,0
20240521,154200,67013815,2955,2955,2955,2955,0
20240521,154100,67013815,2955,2955,2955,2955,0
20240521,154000,67013815,2955,2955,2955,2955,0
20240521,153900,67013815,2955,2955,2955,2955,0
20240521,153800,67013815,2955,2955,2955,2955,0
20240521,153700,67013815,2955,2955,2955,2955,0
20240521,153600,67013815,2955,2955,2955,2955,0
20240521,153500,67013815,2955,2955,2955,2955,0
20240521,153400,67013815,2955,2955,2955,2955,0
20240521,153300,67013815,2955,2955,2955,2955,0
20240521,153200,67013815,2955,2955,2955,2955,0
20240521,153100,67013815,2955,2955,2955,2955,0
20240521,153000,67013815,2955,2955,2955,2955,650
20240521,152900,65093065,2920,2920,2920,2920,0
20240521,152800,65093065,2920,2920,2920,2920,0
20240521,152700,65093065,2920,2920,2920,2920,0
20240521,152600,65093065,2920,2920,2920,2920,0
20240521,152500,65093065,2920,2920,2920,2920,0
20240521,152400,65093065,2920,2920,2920,2920,0
20240521,152300,65093065,2920,2920,2920,2920,0
20240521,152200,65093065,2920,2920,2920,2920,0
20240521,152100,65093065,2920,2920,2920,2920,0
20240521,152000,65093065,2920,2920,2920,2920,0
20240521,151900,65093065,2920,2925,2935,2920,50
20240521,151800,64946960,2925,2925,2925,2925,54
20240521,151700,64789010,2925,2925,2925,2925,12
20240521,151600,64753910,2925,2925,2925,2925,0
20240521,151500,64753910,2925,2925,2925,2925,0
20240521,151400,64753910,2925,2925,2925,2925,50
20240521,151300,64607660,2935,2935,2935,2935,0
20240521,151200,64607660,2935,2925,2935,2925,2
20240521,151100,64601800,2935,2935,2935,2935,0
20240521,151000,64601800,2935,2925,2935,2925,52
20240521,150900,64449680,2925,2925,2925,2925,0
20240521,150800,64449680,2925,2925,2925,2925,0
20240521,150700,64449680,2925,2925,2925,2925,0
20240521,150600,64449680,2925,2925,2925,2925,50
20240521,150500,64303430,2930,2930,2930,2930,58
20240521,150400,64133490,2925,2925,2925,2925,0
20240521,150300,64133490,2925,2925,2925,2925,45
20240521,150200,64001865,2930,2930,2930,2930,5
20240521,150100,63987215,2925,2925,2925,2925,0
20240521,150000,63987215,2925,2925,2925,2925,52
20240521,145900,63835115,2925,2925,2925,2925,0
20240521,145800,63835115,2925,2925,2925,2925,50
20240521,145700,63688865,2925,2925,2925,2925,0
20240521,145600,63688865,2925,2925,2925,2925,0
20240521,145500,63688865,2925,2925,2925,2925,51
20240521,145400,63539690,2925,2925,2925,2925,0
20240521,145300,63539690,2925,2925,2925,2925,100
20240521,145200,63247190,2925,2925,2925,2925,0
20240521,145100,63247190,2925,2925,2925,2925,50
20240521,145000,63100940,2925,2925,2925,2925,0
20240521,144900,63100940,2925,2925,2925,2925,0
20240521,144800,63100940,2925,2925,2925,2925,0
20240521,144700,63100940,2925,2925,2925,2925,50
20240521,144600,62954690,2925,2925,2925,2925,0
20240521,144500,62954690,2925,2925,2925,2925,0
20240521,144400,62954690,2925,2925,2925,2925,0
20240521,144300,62954690,2925,2920,2925,2920,90
20240521,144200,62691690,2920,2920,2920,2920,0
20240521,144100,62691690,2920,2920,2920,2920,0
20240521,144000,62691690,2920,2920,2920,2920,0
20240521,143900,62691690,2920,2920,2920,2920,50
20240521,143800,62545690,2920,2920,2920,2920,0
20240521,143700,62545690,2920,2920,2920,2920,0
20240521,143600,62545690,2920,2920,2920,2920,51
20240521,143500,62396770,2930,2930,2930,2930,0
20240521,143400,62396770,2930,2930,2930,2930,0
20240521,143300,62396770,2930,2930,2930,2930,0
20240521,143200,62396770,2930,2920,2930,2920,206
20240521,143100,61793690,2925,2925,2925,2925,30
20240521,143000,61705940,2920,2920,2920,2920,0
20240521,142900,61705940,2920,2920,2920,2920,0
20240521,142800,61705940,2920,2920,2920,2920,50
20240521,142700,61559940,2920,2920,2920,2920,0
20240521,142600,61559940,2920,2920,2920,2920,0
20240521,142500,61559940,2920,2920,2920,2920,0
20240521,142400,61559940,2920,2920,2920,2920,50
20240521,142300,61413940,2920,2920,2920,2920,0
20240521,142200,61413940,2920,2920,2920,2920,0
20240521,142100,61413940,2920,2920,2920,2920,0
20240521,142000,61413940,2920,2925,2925,2920,55
20240521,141900,61253315,2920,2920,2920,2920,0
20240521,141800,61253315,2920,2920,2920,2920,0
20240521,141700,61253315,2920,2920,2920,2920,0
20240521,141600,61253315,2920,2920,2920,2920,51
20240521,141500,61104395,2920,2920,2920,2920,0
20240521,141400,61104395,2920,2920,2920,2920,0
20240521,141300,61104395,2920,2920,2920,2920,50
20240521,141200,60958395,2925,2925,2925,2925,5
20240521,141100,60943770,2920,2920,2920,2920,0
20240521,141000,60943770,2920,2920,2920,2920,0
20240521,140900,60943770,2920,2920,2920,2920,50
20240521,140800,60797770,2920,2920,2920,2920,0
20240521,140700,60797770,2920,2920,2920,2920,0
20240521,140600,60797770,2920,2920,2920,2920,0
20240521,140500,60797770,2920,2920,2920,2920,50
20240521,140400,60651770,2920,2920,2920,2920,0
20240521,140300,60651770,2920,2920,2920,2920,10
20240521,140200,60622570,2920,2920,2920,2920,0
20240521,140100,60622570,2920,2920,2920,2920,50
20240521,140000,60476570,2920,2920,2920,2920,0
20240521,135900,60476570,2920,2920,2920,2920,0
20240521,135800,60476570,2920,2920,2920,2920,0
20240521,135700,60476570,2920,2920,2920,2920,51
20240521,135600,60327650,2920,2920,2920,2920,0
20240521,135500,60327650,2920,2920,2920,2920,0
20240521,135400,60327650,2920,2920,2920,2920,50
20240521,135300,60181650,2920,2920,2920,2920,0
20240521,135200,60181650,2920,2920,2920,2920,0
20240521,135100,60181650,2920,2920,2920,2920,0
20240521,135000,60181650,2920,2920,2920,2920,50
20240521,134900,60035650,2935,2930,2935,2930,16
20240521,134800,59988705,2930,2930,2930,2930,1
20240521,134700,59985775,2930,2930,2930,2930,0
20240521,134600,59985775,2930,2930,2930,2930,50
20240521,134500,59839275,2935,2935,2935,2935,230
20240521,134400,59164225,2925,2925,2925,2925,0
20240521,134300,59164225,2925,2925,2925,2925,0
20240521,134200,59164225,2925,2925,2925,2925,51
20240521,134100,59015050,2925,2925,2925,2925,0
20240521,134000,59015050,2925,2925,2925,2925,0
20240521,133900,59015050,2925,2925,2925,2925,0
20240521,133800,59015050,2925,2925,2925,2925,50
20240521,133700,58868800,2925,2925,2925,2925,0
20240521,133600,58868800,2925,2925,2925,2925,0
20240521,133500,58868800,2925,2925,2925,2925,0
20240521,133400,58868800,2925,2925,2925,2925,50
20240521,133300,58722550,2925,2925,2925,2925,0
20240521,133200,58722550,2925,2925,2925,2925,0
20240521,133100,58722550,2925,2925,2925,2925,50
20240521,133000,58576300,2925,2925,2925,2925,0
20240521,132900,58576300,2925,2925,2925,2925,0
20240521,132800,58576300,2925,2925,2925,2925,300
20240521,132700,57698800,2925,2925,2925,2925,50
20240521,132600,57552550,2930,2930,2930,2930,0
20240521,132500,57552550,2930,2930,2930,2930,43
20240521,132400,57426560,2920,2920,2920,2920,0
20240521,132300,57426560,2920,2930,2955,2920,851
20240521,132200,54919010,2945,2945,2945,2945,0
20240521,132100,54919010,2945,2945,2945,2945,0
20240521,132000,54919010,2945,2930,2945,2930,10
20240521,131900,54889590,2945,2930,2945,2920,260
20240521,131800,54128245,2945,2945,2945,2945,0
20240521,131700,54128245,2945,2930,2945,2930,5
20240521,131600,54113550,2920,2920,2920,2920,0
20240521,131500,54113550,2920,2920,2920,2920,50
20240521,131400,53967550,2920,2920,2920,2920,0
20240521,131300,53967550,2920,2920,2920,2920,0
20240521,131200,53967550,2920,2920,2920,2920,50
20240521,131100,53821550,2940,2940,2940,2940,0
20240521,131000,53821550,2940,2930,2940,2930,300
20240521,130900,52940940,2920,2920,2920,2920,0
20240521,130800,52940940,2920,2920,2920,2920,50
20240521,130700,52794940,2925,2925,2925,2925,0
20240521,130600,52794940,2925,2925,2925,2925,0
20240521,130500,52794940,2925,2925,2925,2925,0
20240521,130400,52794940,2925,2930,2930,2920,102
20240521,130300,52496605,2930,2930,2930,2930,358
20240521,130200,51447665,2930,2930,2930,2930,0
20240521,130100,51447665,2930,2930,2930,2930,0
20240521,130000,51447665,2930,2930,2930,2930,50
20240521,125900,51301165,2935,2935,2935,2935,0
20240521,125800,51301165,2935,2935,2935,2935,0
20240521,125700,51301165,2935,2935,2935,2935,0
20240521,125600,51301165,2935,2935,2935,2935,50
20240521,125500,51154415,2935,2935,2935,2935,0
20240521,125400,51154415,2935,2935,2935,2935,0
20240521,125300,51154415,2935,2935,2935,2935,0
20240521,125200,51154415,2935,2935,2935,2935,50
20240521,125100,51007665,2955,2955,2955,2955,0
20240521,125000,51007665,2955,2945,2955,2945,5
20240521,124900,50992900,2940,2930,2940,2930,100
20240521,124800,50699400,2930,2930,2930,2930,51
20240521,124700,50549970,2950,2950,2950,2950,0
20240521,124600,50549970,2950,2925,2955,2925,1340
20240521,124500,46598310,2915,2915,2915,2915,51
20240521,124400,46449645,2915,2915,2915,2915,0
20240521,124300,46449645,2915,2915,2915,2915,0
20240521,124200,46449645,2915,2915,2915,2915,0
20240521,124100,46449645,2915,2915,2915,2915,50
20240521,124000,46303895,2925,2925,2925,2925,20
20240521,123900,46245395,2915,2915,2915,2915,0
20240521,123800,46245395,2915,2915,2915,2915,0
20240521,123700,46245395,2915,2925,2925,2915,250
20240521,123600,45514645,2915,2915,2915,2915,0
20240521,123500,45514645,2915,2915,2915,2915,0
20240521,123400,45514645,2915,2915,2915,2915,0
20240521,123300,45514645,2915,2915,2915,2915,50
20240521,123200,45368895,2915,2915,2915,2915,0
20240521,123100,45368895,2915,2915,2915,2915,5
20240521,123000,45354320,2915,2915,2915,2915,50
20240521,122900,45208570,2915,2915,2915,2915,0
20240521,122800,45208570,2915,2915,2915,2915,0
20240521,122700,45208570,2915,2915,2915,2915,0
20240521,122600,45208570,2915,2920,2920,2915,51
20240521,122500,45059885,2910,2910,2910,2910,0
20240521,122400,45059885,2910,2910,2910,2910,0
20240521,122300,45059885,2910,2910,2910,2910,0
20240521,122200,45059885,2910,2910,2910,2910,50
20240521,122100,44914385,2910,2910,2910,2910,0
20240521,122000,44914385,2910,2910,2910,2910,0
20240521,121900,44914385,2910,2910,2910,2910,0
20240521,121800,44914385,2910,2910,2910,2910,150
20240521,121700,44477885,2925,2920,2925,2920,26
20240521,121600,44401890,2920,2920,2920,2920,200
20240521,121500,43817890,2910,2910,2910,2910,0
20240521,121400,43817890,2910,2910,2910,2910,50
20240521,121300,43672390,2910,2910,2910,2910,0
20240521,121200,43672390,2910,2910,2910,2910,0
20240521,121100,43672390,2910,2910,2910,2910,0
20240521,121000,43672390,2910,2910,2910,2910,50
20240521,120900,43526890,2910,2910,2910,2910,0
20240521,120800,43526890,2910,2910,2910,2910,0
20240521,120700,43526890,2910,2910,2910,2910,51
20240521,120600,43378480,2910,2910,2910,2910,0
20240521,120500,43378480,2910,2910,2910,2910,0
20240521,120400,43378480,2910,2910,2910,2910,0
20240521,120300,43378480,2910,2920,2920,2910,50
20240521,120200,43232910,2920,2920,2920,2920,1
20240521,120100,43229990,2910,2910,2910,2910,0
20240521,120000,43229990,2910,2910,2910,2910,0
20240521,115900,43229990,2910,2915,2915,2910,50
20240521,115800,43084275,2915,2915,2915,2915,0
20240521,115700,43084275,2915,2915,2915,2915,0
20240521,115600,43084275,2915,2915,2915,2915,0
20240521,115500,43084275,2915,2915,2915,2915,50
20240521,115400,42938525,2915,2915,2915,2915,0
20240521,115300,42938525,2915,2915,2915,2915,0
20240521,115200,42938525,2915,2915,2915,2915,2
20240521,115100,42932695,2915,2915,2915,2915,50
20240521,115000,42786945,2925,2925,2925,2925,18
20240521,114900,42734295,2925,2925,2925,2925,200
20240521,114800,42149295,2915,2915,2915,2915,51
20240521,114700,42000630,2940,2925,2940,2925,5
20240521,114600,41985965,2925,2915,2925,2915,200
20240521,114500,41401685,2910,2910,2910,2910,0
20240521,114400,41401685,2910,2910,2910,2910,50
20240521,114300,41256185,2910,2910,2910,2910,0
20240521,114200,41256185,2910,2910,2910,2910,0
20240521,114100,41256185,2910,2910,2910,2910,0
20240521,114000,41256185,2910,2915,2915,2910,50
20240521,113900,41110610,2915,2915,2915,2915,0
20240521,113800,41110610,2915,2920,2920,2915,918
20240521,113700,38432910,2920,2920,2920,2920,0
20240521,113600,38432910,2920,2920,2920,2920,50
20240521,113500,38286910,2920,2920,2920,2920,0
20240521,113400,38286910,2920,2920,2920,2920,0
20240521,113300,38286910,2920,2920,2920,2920,0
20240521,113200,38286910,2920,2920,2920,2920,50
20240521,113100,38140910,2920,2920,2920,2920,0
20240521,113000,38140910,2920,2920,2920,2920,0
20240521,112900,38140910,2920,2920,2920,2920,0
20240521,112800,38140910,2920,2920,2920,2920,51
20240521,112700,37991990,2920,2920,2920,2920,0
20240521,112600,37991990,2920,2920,2920,2920,0
20240521,112500,37991990,2920,2920,2920,2920,50
20240521,112400,37845990,2920,2920,2920,2920,0
20240521,112300,37845990,2920,2920,2920,2920,0
20240521,112200,37845990,2920,2920,2920,2920,0
20240521,112100,37845990,2920,2920,2920,2920,50
20240521,112000,37699990,2920,2920,2920,2920,0
20240521,111900,37699990,2920,2920,2920,2920,0
20240521,111800,37699990,2920,2920,2920,2920,0
20240521,111700,37699990,2920,2925,2925,2920,50
20240521,111600,37553960,2920,2920,2920,2920,0
20240521,111500,37553960,2920,2920,2920,2920,0
20240521,111400,37553960,2920,2920,2920,2920,382
20240521,111300,36438520,2920,2920,2920,2920,50
20240521,111200,36292520,2930,2930,2930,2930,200
20240521,111100,35706520,2920,2920,2920,2920,0
20240521,111000,35706520,2920,2920,2920,2920,0
20240521,110900,35706520,2920,2920,2920,2920,51
20240521,110800,35557600,2920,2920,2920,2920,0
20240521,110700,35557600,2920,2920,2920,2920,0
20240521,110600,35557600,2920,2920,2920,2920,50
20240521,110500,35411600,2940,2930,2940,2930,30
20240521,110400,35323460,2920,2920,2920,2920,0
20240521,110300,35323460,2920,2920,2920,2920,0
20240521,110200,35323460,2920,2920,2920,2920,50
20240521,110100,35177460,2920,2920,2920,2920,0
20240521,110000,35177460,2920,2920,2920,2920,0
20240521,105900,35177460,2920,2920,2920,2920,0
20240521,105800,35177460,2920,2920,2920,2920,50
20240521,105700,35031460,2920,2920,2920,2920,0
20240521,105600,35031460,2920,2920,2920,2920,0
20240521,105500,35031460,2920,2920,2920,2920,0
20240521,105400,35031460,2920,2920,2920,2920,50
20240521,105300,34885460,2930,2930,2930,2930,300
20240521,105200,34006460,2920,2920,2920,2920,0
20240521,105100,34006460,2920,2920,2920,2920,0
20240521,105000,34006460,2920,2920,2920,2920,51
20240521,104900,33857540,2920,2920,2920,2920,0
20240521,104800,33857540,2920,2920,2920,2920,0
20240521,104700,33857540,2920,2920,2920,2920,0
20240521,104600,33857540,2920,2920,2920,2920,50
20240521,104500,33711540,2920,2920,2920,2920,0
20240521,104400,33711540,2920,2920,2920,2920,0
20240521,104300,33711540,2920,2920,2920,2920,50
20240521,104200,33565540,2930,2930,2930,2930,0
20240521,104100,33565540,2930,2930,2930,2930,0
20240521,104000,33565540,2930,2930,2930,2930,0
20240521,103900,33565540,2930,2920,2930,2920,1050
20240521,103800,30489695,2920,2920,2920,2920,7
20240521,103700,30469255,2925,2925,2925,2925,0
20240521,103600,30469255,2925,2925,2925,2925,0
20240521,103500,30469255,2925,2920,2925,2920,651
20240521,103400,28565335,2920,2920,2920,2920,0
20240521,103300,28565335,2920,2920,2920,2920,0
20240521,103200,28565335,2920,2920,2920,2920,0
20240521,103100,28565335,2920,2925,2940,2920,1550
20240521,103000,24019965,2920,2920,2920,2920,0
20240521,102900,24019965,2920,2920,2920,2920,146
20240521,102800,23593645,2920,2920,2920,2920,0
20240521,102700,23593645,2920,2920,2920,2920,50
20240521,102600,23447645,2920,2920,2920,2920,0
20240521,102500,23447645,2920,2920,2920,2920,0
20240521,102400,23447645,2920,2920,2920,2920,50
20240521,102300,23301645,2925,2925,2925,2925,0
20240521,102200,23301645,2925,2925,2925,2925,0
20240521,102100,23301645,2925,2925,2925,2925,40
20240521,102000,23184645,2915,2915,2915,2915,50
20240521,101900,23038895,2915,2915,2915,2915,0
20240521,101800,23038895,2915,2915,2915,2915,0
20240521,101700,23038895,2915,2915,2915,2915,0
20240521,101600,23038895,2915,2915,2915,2915,51
20240521,101500,22890230,2915,2915,2915,2915,304
20240521,101400,22004070,2915,2915,2915,2915,0
20240521,101300,22004070,2915,2915,2915,2915,0
20240521,101200,22004070,2915,2915,2915,2915,50
20240521,101100,21858320,2915,2915,2915,2915,0
20240521,101000,21858320,2915,2915,2915,2915,0
20240521,100900,21858320,2915,2915,2915,2915,0
20240521,100800,21858320,2915,2915,2915,2915,50
20240521,100700,21712570,2915,2915,2915,2915,0
20240521,100600,21712570,2915,2915,2915,2915,0
20240521,100500,21712570,2915,2915,2915,2915,0
20240521,100400,21712570,2915,2915,2915,2915,50
20240521,100300,21566820,2925,2915,2925,2915,53
20240521,100200,21412315,2920,2920,2920,2915,1634
20240521,100100,16641175,2920,2920,2920,2920,50
20240521,100000,16495175,2920,2920,2920,2920,0
20240521,095900,16495175,2920,2920,2920,2920,0
20240521,095800,16495175,2920,2920,2920,2920,0
20240521,095700,16495175,2920,2920,2920,2920,51
20240521,095600,16346255,2925,2925,2925,2925,5
20240521,095500,16331630,2925,2925,2925,2925,1
20240521,095400,16328705,2920,2920,2920,2920,0
20240521,095300,16328705,2920,2920,2920,2920,50
20240521,095200,16182705,2925,2925,2925,2925,0
20240521,095100,16182705,2925,2925,2925,2925,1
20240521,095000,16179780,2920,2920,2920,2920,0
20240521,094900,16179780,2920,2920,2920,2920,50
20240521,094800,16033780,2920,2920,2920,2920,100
20240521,094700,15741780,2925,2925,2925,2925,2
20240521,094600,15735930,2925,2925,2925,2925,1
20240521,094500,15733005,2920,2920,2920,2920,50
20240521,094400,15587005,2920,2920,2920,2920,0
20240521,094300,15587005,2920,2920,2920,2920,0
20240521,094200,15587005,2920,2920,2920,2920,50
20240521,094100,15441005,2925,2925,2925,2925,0
20240521,094000,15441005,2925,2925,2925,2925,100
20240521,093900,15148505,2925,2925,2925,2915,216
20240521,093800,14518785,2925,2925,2925,2915,53
20240521,093700,14364270,2925,2925,2925,2925,0
20240521,093600,14364270,2925,2925,2925,2925,1
20240521,093500,14361345,2915,2915,2915,2915,0
20240521,093400,14361345,2915,2925,2925,2915,52
20240521,093300,14209745,2925,2925,2925,2925,3
20240521,093200,14200970,2915,2915,2915,2915,0
20240521,093100,14200970,2915,2915,2915,2915,142
20240521,093000,13787040,2910,2910,2910,2910,50
20240521,092900,13641540,2910,2910,2910,2910,520
20240521,092800,12128340,2915,2915,2915,2915,32
20240521,092700,12035060,2915,2915,2915,2915,22
20240521,092600,11970930,2910,2915,2915,2910,52
20240521,092500,11819600,2915,2915,2915,2915,5
20240521,092400,11805025,2915,2915,2915,2915,46
20240521,092300,11670935,2915,2915,2915,2915,55
20240521,092200,11510610,2920,2920,2920,2920,33
20240521,092100,11414250,2935,2930,2935,2930,5
20240521,092000,11399580,2920,2920,2920,2920,0
20240521,091900,11399580,2920,2920,2920,2920,51
20240521,091800,11250660,2920,2915,2920,2910,705
20240521,091700,9198125,2915,2930,2930,2915,2221
20240521,091600,2704500,2930,2930,2930,2930,0
20240521,091500,2704500,2930,2930,2930,2930,50
20240521,091400,2558000,2930,2930,2930,2930,0
20240521,091300,2558000,2930,2930,2930,2930,0
20240521,091200,2558000,2930,2930,2930,2930,0
20240521,091100,2558000,2930,2930,2930,2930,50
20240521,091000,2411500,2930,2930,2930,2930,0
20240521,090900,2411500,2930,2930,2930,2930,400
20240521,090800,1239500,2930,2930,2930,2930,0
20240521,090700,1239500,2930,2930,2930,2930,50
20240521,090600,1093000,2930,2930,2930,2930,0
20240521,090500,1093000,2930,2930,2930,2930,108
20240521,090400,776560,2930,2930,2930,2930,0
20240521,090300,776560,2930,2930,2930,2930,100
20240521,090200,483560,2930,2930,2930,2930,0
20240521,090100,483560,2930,2930,2930,2930,113
20240521,090000,152470,2930,2935,2935,2930,52