KissMeData/037230/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191800,39928090,2020,2020,2020,2020,444
20240521,191700,39928090,2020,2020,2020,2020,0
20240521,191600,39928090,2020,2020,2020,2020,0
20240521,191500,39928090,2020,2020,2020,2020,0
20240521,191400,39928090,2020,2020,2020,2020,0
20240521,191300,39928090,2020,2020,2020,2020,0
20240521,191200,39928090,2020,2020,2020,2020,0
20240521,191100,39928090,2020,2020,2020,2020,0
20240521,191000,39928090,2020,2020,2020,2020,0
20240521,190900,39928090,2020,2020,2020,2020,0
20240521,190800,39928090,2020,2020,2020,2020,0
20240521,190700,39928090,2020,2020,2020,2020,0
20240521,190600,39928090,2020,2020,2020,2020,0
20240521,190500,39928090,2020,2020,2020,2020,0
20240521,190400,39928090,2020,2020,2020,2020,0
20240521,190300,39928090,2020,2020,2020,2020,0
20240521,190200,39928090,2020,2020,2020,2020,0
20240521,190100,39928090,2020,2020,2020,2020,0
20240521,190000,39928090,2020,2020,2020,2020,0
20240521,185900,39928090,2020,2020,2020,2020,0
20240521,185800,39928090,2020,2020,2020,2020,0
20240521,185700,39928090,2020,2020,2020,2020,0
20240521,185600,39928090,2020,2020,2020,2020,0
20240521,185500,39928090,2020,2020,2020,2020,0
20240521,185400,39928090,2020,2020,2020,2020,0
20240521,185300,39928090,2020,2020,2020,2020,0
20240521,185200,39928090,2020,2020,2020,2020,0
20240521,185100,39928090,2020,2020,2020,2020,0
20240521,185000,39928090,2020,2020,2020,2020,0
20240521,184900,39928090,2020,2020,2020,2020,0
20240521,184800,39928090,2020,2020,2020,2020,444
20240521,184700,39928090,2020,2020,2020,2020,0
20240521,184600,39928090,2020,2020,2020,2020,0
20240521,184500,39928090,2020,2020,2020,2020,0
20240521,184400,39928090,2020,2020,2020,2020,0
20240521,184300,39928090,2020,2020,2020,2020,0
20240521,184200,39928090,2020,2020,2020,2020,0
20240521,184100,39928090,2020,2020,2020,2020,0
20240521,184000,39928090,2020,2020,2020,2020,0
20240521,183900,39928090,2020,2020,2020,2020,0
20240521,183800,39928090,2020,2020,2020,2020,0
20240521,183700,39928090,2020,2020,2020,2020,0
20240521,183600,39928090,2020,2020,2020,2020,0
20240521,183500,39928090,2020,2020,2020,2020,0
20240521,183400,39928090,2020,2020,2020,2020,0
20240521,183300,39928090,2020,2020,2020,2020,0
20240521,183200,39928090,2020,2020,2020,2020,0
20240521,183100,39928090,2020,2020,2020,2020,0
20240521,183000,39928090,2020,2020,2020,2020,0
20240521,182900,39928090,2020,2020,2020,2020,0
20240521,182800,39928090,2020,2020,2020,2020,0
20240521,182700,39928090,2020,2020,2020,2020,0
20240521,182600,39928090,2020,2020,2020,2020,0
20240521,182500,39928090,2020,2020,2020,2020,0
20240521,182400,39928090,2020,2020,2020,2020,0
20240521,182300,39928090,2020,2020,2020,2020,0
20240521,182200,39928090,2020,2020,2020,2020,0
20240521,182100,39928090,2020,2020,2020,2020,0
20240521,182000,39928090,2020,2020,2020,2020,0
20240521,181900,39928090,2020,2020,2020,2020,0
20240521,181800,39928090,2020,2020,2020,2020,444
20240521,181700,39928090,2020,2020,2020,2020,0
20240521,181600,39928090,2020,2020,2020,2020,0
20240521,181500,39928090,2020,2020,2020,2020,0
20240521,181400,39928090,2020,2020,2020,2020,0
20240521,181300,39928090,2020,2020,2020,2020,0
20240521,181200,39928090,2020,2020,2020,2020,0
20240521,181100,39928090,2020,2020,2020,2020,0
20240521,181000,39928090,2020,2020,2020,2020,0
20240521,180900,39928090,2020,2020,2020,2020,0
20240521,180800,39928090,2020,2020,2020,2020,0
20240521,180700,39928090,2020,2020,2020,2020,0
20240521,180600,39928090,2020,2020,2020,2020,0
20240521,180500,39928090,2020,2020,2020,2020,0
20240521,180400,39928090,2020,2020,2020,2020,0
20240521,180300,39928090,2020,2020,2020,2020,0
20240521,180200,39928090,2020,2020,2020,2020,0
20240521,180100,39928090,2020,2020,2020,2020,0
20240521,180000,39928090,2020,2020,2020,2020,0
20240521,175900,39928090,2020,2020,2020,2020,0
20240521,175800,39928090,2020,2020,2020,2020,0
20240521,175700,39928090,2020,2020,2020,2020,0
20240521,175600,39928090,2020,2020,2020,2020,0
20240521,175500,39928090,2020,2020,2020,2020,0
20240521,175400,39928090,2020,2020,2020,2020,0
20240521,175300,39928090,2020,2020,2020,2020,0
20240521,175200,39928090,2020,2020,2020,2020,0
20240521,175100,39928090,2020,2020,2020,2020,0
20240521,175000,39928090,2020,2020,2020,2020,0
20240521,174900,39928090,2020,2020,2020,2020,0
20240521,174800,39928090,2020,2020,2020,2020,444
20240521,174700,39928090,2020,2020,2020,2020,0
20240521,174600,39928090,2020,2020,2020,2020,0
20240521,174500,39928090,2020,2020,2020,2020,0
20240521,174400,39928090,2020,2020,2020,2020,0
20240521,174300,39928090,2020,2020,2020,2020,0
20240521,174200,39928090,2020,2020,2020,2020,0
20240521,174100,39928090,2020,2020,2020,2020,0
20240521,174000,39928090,2020,2020,2020,2020,0
20240521,173900,39928090,2020,2020,2020,2020,0
20240521,173800,39928090,2020,2020,2020,2020,0
20240521,173700,39928090,2020,2020,2020,2020,0
20240521,173600,39928090,2020,2020,2020,2020,0
20240521,173500,39928090,2020,2020,2020,2020,0
20240521,173400,39928090,2020,2020,2020,2020,0
20240521,173300,39928090,2020,2020,2020,2020,0
20240521,173200,39928090,2020,2020,2020,2020,0
20240521,173100,39928090,2020,2020,2020,2020,0
20240521,173000,39928090,2020,2020,2020,2020,0
20240521,172900,39928090,2020,2020,2020,2020,0
20240521,172800,39928090,2020,2020,2020,2020,0
20240521,172700,39928090,2020,2020,2020,2020,0
20240521,172600,39928090,2020,2020,2020,2020,0
20240521,172500,39928090,2020,2020,2020,2020,0
20240521,172400,39928090,2020,2020,2020,2020,0
20240521,172300,39928090,2020,2020,2020,2020,0
20240521,172200,39928090,2020,2020,2020,2020,0
20240521,172100,39928090,2020,2020,2020,2020,0
20240521,172000,39928090,2020,2020,2020,2020,0
20240521,171900,39928090,2020,2020,2020,2020,0
20240521,171800,39928090,2020,2020,2020,2020,444
20240521,171700,39928090,2020,2020,2020,2020,0
20240521,171600,39928090,2020,2020,2020,2020,0
20240521,171500,39928090,2020,2020,2020,2020,0
20240521,171400,39928090,2020,2020,2020,2020,0
20240521,171300,39928090,2020,2020,2020,2020,0
20240521,171200,39928090,2020,2020,2020,2020,0
20240521,171100,39928090,2020,2020,2020,2020,0
20240521,171000,39928090,2020,2020,2020,2020,0
20240521,170900,39928090,2020,2020,2020,2020,0
20240521,170800,39928090,2020,2020,2020,2020,0
20240521,170700,39928090,2020,2020,2020,2020,0
20240521,170600,39928090,2020,2020,2020,2020,0
20240521,170500,39928090,2020,2020,2020,2020,0
20240521,170400,39928090,2020,2020,2020,2020,0
20240521,170300,39928090,2020,2020,2020,2020,0
20240521,170200,39928090,2020,2020,2020,2020,0
20240521,170100,39928090,2020,2020,2020,2020,0
20240521,170000,39928090,2020,2020,2020,2020,0
20240521,165900,39928090,2020,2020,2020,2020,0
20240521,165800,39928090,2020,2020,2020,2020,0
20240521,165700,39928090,2020,2020,2020,2020,0
20240521,165600,39928090,2020,2020,2020,2020,0
20240521,165500,39928090,2020,2020,2020,2020,0
20240521,165400,39928090,2020,2020,2020,2020,0
20240521,165300,39928090,2020,2020,2020,2020,0
20240521,165200,39928090,2020,2020,2020,2020,0
20240521,165100,39928090,2020,2020,2020,2020,0
20240521,165000,39928090,2020,2020,2020,2020,0
20240521,164900,39928090,2020,2020,2020,2020,0
20240521,164800,39928090,2020,2020,2020,2020,444
20240521,164700,39928090,2020,2020,2020,2020,0
20240521,164600,39928090,2020,2020,2020,2020,0
20240521,164500,39928090,2020,2020,2020,2020,0
20240521,164400,39928090,2020,2020,2020,2020,0
20240521,164300,39928090,2020,2020,2020,2020,0
20240521,164200,39928090,2020,2020,2020,2020,0
20240521,164100,39928090,2020,2020,2020,2020,0
20240521,164000,39928090,2020,2020,2020,2020,0
20240521,163900,39928090,2020,2020,2020,2020,0
20240521,163800,39928090,2020,2020,2020,2020,0
20240521,163700,39928090,2020,2020,2020,2020,0
20240521,163600,39928090,2020,2020,2020,2020,0
20240521,163500,39928090,2020,2020,2020,2020,0
20240521,163400,39928090,2020,2020,2020,2020,0
20240521,163300,39928090,2020,2020,2020,2020,0
20240521,163200,39928090,2020,2020,2020,2020,0
20240521,163100,39928090,2020,2020,2020,2020,0
20240521,163000,39928090,2020,2020,2020,2020,0
20240521,162900,39928090,2020,2020,2020,2020,0
20240521,162800,39928090,2020,2020,2020,2020,0
20240521,162700,39928090,2020,2020,2020,2020,0
20240521,162600,39928090,2020,2020,2020,2020,0
20240521,162500,39928090,2020,2020,2020,2020,0
20240521,162400,39928090,2020,2020,2020,2020,0
20240521,162300,39928090,2020,2020,2020,2020,0
20240521,162200,39928090,2020,2020,2020,2020,0
20240521,162100,39928090,2020,2020,2020,2020,0
20240521,162000,39928090,2020,2020,2020,2020,0
20240521,161900,39928090,2020,2020,2020,2020,0
20240521,161800,39928090,2020,2020,2020,2020,444
20240521,161700,39928090,2020,2020,2020,2020,0
20240521,161600,39928090,2020,2020,2020,2020,0
20240521,161500,39928090,2020,2020,2020,2020,0
20240521,161400,39928090,2020,2020,2020,2020,0
20240521,161300,39928090,2020,2020,2020,2020,0
20240521,161200,39928090,2020,2020,2020,2020,0
20240521,161100,39928090,2020,2020,2020,2020,0
20240521,161000,39928090,2020,2020,2020,2020,0
20240521,160900,39928090,2020,2020,2020,2020,0
20240521,160800,39928090,2020,2020,2020,2020,0
20240521,160700,39928090,2020,2020,2020,2020,0
20240521,160600,39928090,2020,2020,2020,2020,0
20240521,160500,39928090,2020,2020,2020,2020,0
20240521,160400,39928090,2020,2020,2020,2020,0
20240521,160300,39928090,2020,2020,2020,2020,0
20240521,160200,39928090,2020,2020,2020,2020,0
20240521,160100,39928090,2020,2020,2020,2020,0
20240521,160000,39928090,2020,2020,2020,2020,0
20240521,155900,39928090,2020,2020,2020,2020,0
20240521,155800,39928090,2020,2020,2020,2020,0
20240521,155700,39928090,2020,2020,2020,2020,0
20240521,155600,39928090,2020,2020,2020,2020,0
20240521,155500,39928090,2020,2020,2020,2020,0
20240521,155400,39928090,2020,2020,2020,2020,0
20240521,155300,39928090,2020,2020,2020,2020,0
20240521,155200,39928090,2020,2020,2020,2020,0
20240521,155100,39928090,2020,2020,2020,2020,0
20240521,155000,39928090,2020,2020,2020,2020,0
20240521,154900,39928090,2020,2020,2020,2020,0
20240521,154800,39928090,2020,2020,2020,2020,444
20240521,154700,39928090,2020,2020,2020,2020,0
20240521,154600,39928090,2020,2020,2020,2020,0
20240521,154500,39928090,2020,2020,2020,2020,0
20240521,154400,39928090,2020,2020,2020,2020,0
20240521,154300,39928090,2020,2020,2020,2020,0
20240521,154200,39928090,2020,2020,2020,2020,0
20240521,154100,39928090,2020,2020,2020,2020,0
20240521,154000,39928090,2020,2020,2020,2020,0
20240521,153900,39928090,2020,2020,2020,2020,0
20240521,153800,39928090,2020,2020,2020,2020,0
20240521,153700,39928090,2020,2020,2020,2020,0
20240521,153600,39928090,2020,2020,2020,2020,0
20240521,153500,39928090,2020,2020,2020,2020,0
20240521,153400,39928090,2020,2020,2020,2020,0
20240521,153300,39928090,2020,2020,2020,2020,0
20240521,153200,39928090,2020,2020,2020,2020,0
20240521,153100,39928090,2020,2020,2020,2020,0
20240521,153000,39928090,2020,2020,2020,2020,444
20240521,152900,39031210,2055,2055,2055,2055,0
20240521,152800,39031210,2055,2055,2055,2055,0
20240521,152700,39031210,2055,2055,2055,2055,0
20240521,152600,39031210,2055,2055,2055,2055,0
20240521,152500,39031210,2055,2055,2055,2055,0
20240521,152400,39031210,2055,2055,2055,2055,0
20240521,152300,39031210,2055,2055,2055,2055,0
20240521,152200,39031210,2055,2055,2055,2055,0
20240521,152100,39031210,2055,2055,2055,2055,0
20240521,152000,39031210,2055,2055,2055,2055,0
20240521,151900,39031210,2055,2030,2055,2030,324
20240521,151800,38368155,2040,2040,2040,2035,7
20240521,151700,38353890,2040,2045,2045,2040,152
20240521,151600,38043060,2045,2045,2045,2045,125
20240521,151500,37787435,2045,2045,2045,2030,74
20240521,151400,37636580,2045,2040,2045,2035,90
20240521,151300,37452980,2045,2045,2045,2045,0
20240521,151200,37452980,2045,2045,2045,2045,3
20240521,151100,37446845,2025,2035,2035,2025,511
20240521,151000,36412035,2035,2035,2035,2035,0
20240521,150900,36412035,2035,2035,2035,2035,1
20240521,150800,36410000,2040,2040,2040,2040,0
20240521,150700,36410000,2040,2040,2040,2040,2
20240521,150600,36405920,2050,2010,2050,2010,2203
20240521,150500,31977700,2010,2030,2030,2010,2259
20240521,150400,27432455,2030,2030,2030,2030,0
20240521,150300,27432455,2030,2030,2030,2030,0
20240521,150200,27432455,2030,2030,2030,2030,0
20240521,150100,27432455,2030,2030,2030,2030,0
20240521,150000,27432455,2030,2025,2030,2020,495
20240521,145900,26430080,2015,2040,2040,2015,1497
20240521,145800,23392415,2050,2050,2050,2050,0
20240521,145700,23392415,2050,2050,2050,2050,2
20240521,145600,23388315,2050,2050,2050,2050,0
20240521,145500,23388315,2050,2050,2050,2050,0
20240521,145400,23388315,2050,2050,2050,2050,0
20240521,145300,23388315,2050,2050,2050,2050,0
20240521,145200,23388315,2050,2050,2050,2050,0
20240521,145100,23388315,2050,2050,2050,2050,0
20240521,145000,23388315,2050,2050,2050,2050,0
20240521,144900,23388315,2050,2050,2050,2050,0
20240521,144800,23388315,2050,2050,2050,2050,0
20240521,144700,23388315,2050,2050,2050,2050,0
20240521,144600,23388315,2050,2050,2050,2050,0
20240521,144500,23388315,2050,2050,2050,2050,2
20240521,144400,23384215,2050,2050,2050,2050,0
20240521,144300,23384215,2050,2050,2050,2050,0
20240521,144200,23384215,2050,2050,2050,2050,0
20240521,144100,23384215,2050,2050,2050,2050,0
20240521,144000,23384215,2050,2050,2050,2050,0
20240521,143900,23384215,2050,2050,2050,2050,0
20240521,143800,23384215,2050,2050,2050,2050,2
20240521,143700,23380115,2050,2050,2050,2050,0
20240521,143600,23380115,2050,2050,2050,2050,0
20240521,143500,23380115,2050,2050,2050,2050,0
20240521,143400,23380115,2050,2050,2050,2050,0
20240521,143300,23380115,2050,2050,2050,2050,0
20240521,143200,23380115,2050,2050,2050,2050,2
20240521,143100,23376015,2050,2050,2050,2050,0
20240521,143000,23376015,2050,2050,2050,2050,0
20240521,142900,23376015,2050,2050,2050,2050,0
20240521,142800,23376015,2050,2050,2050,2050,0
20240521,142700,23376015,2050,2050,2050,2050,0
20240521,142600,23376015,2050,2050,2050,2050,0
20240521,142500,23376015,2050,2050,2050,2050,0
20240521,142400,23376015,2050,2050,2050,2050,0
20240521,142300,23376015,2050,2050,2050,2050,0
20240521,142200,23376015,2050,2050,2050,2050,0
20240521,142100,23376015,2050,2050,2050,2050,0
20240521,142000,23376015,2050,2050,2050,2050,0
20240521,141900,23376015,2050,2050,2050,2050,1
20240521,141800,23373965,2050,2050,2050,2050,0
20240521,141700,23373965,2050,2050,2050,2050,0
20240521,141600,23373965,2050,2050,2050,2050,0
20240521,141500,23373965,2050,2050,2050,2050,0
20240521,141400,23373965,2050,2050,2050,2050,0
20240521,141300,23373965,2050,2050,2050,2050,1
20240521,141200,23371915,2045,2045,2045,2045,0
20240521,141100,23371915,2045,2045,2045,2045,0
20240521,141000,23371915,2045,2045,2045,2045,0
20240521,140900,23371915,2045,2045,2045,2045,0
20240521,140800,23371915,2045,2045,2045,2045,120
20240521,140700,23126515,2040,2040,2040,2040,0
20240521,140600,23126515,2040,2040,2040,2040,0
20240521,140500,23126515,2040,2040,2040,2040,0
20240521,140400,23126515,2040,2040,2040,2040,0
20240521,140300,23126515,2040,2040,2040,2040,0
20240521,140200,23126515,2040,2040,2040,2040,0
20240521,140100,23126515,2040,2040,2040,2040,0
20240521,140000,23126515,2040,2040,2040,2040,0
20240521,135900,23126515,2040,2040,2040,2040,0
20240521,135800,23126515,2040,2040,2040,2040,0
20240521,135700,23126515,2040,2040,2040,2040,0
20240521,135600,23126515,2040,2040,2040,2040,0
20240521,135500,23126515,2040,2040,2040,2040,0
20240521,135400,23126515,2040,2040,2040,2040,0
20240521,135300,23126515,2040,2040,2040,2040,0
20240521,135200,23126515,2040,2040,2040,2040,1
20240521,135100,23124475,2040,2040,2040,2040,0
20240521,135000,23124475,2040,2040,2040,2040,0
20240521,134900,23124475,2040,2040,2040,2040,0
20240521,134800,23124475,2040,2040,2040,2040,0
20240521,134700,23124475,2040,2040,2040,2040,0
20240521,134600,23124475,2040,2040,2040,2040,0
20240521,134500,23124475,2040,2040,2040,2040,0
20240521,134400,23124475,2040,2040,2040,2040,0
20240521,134300,23124475,2040,2040,2040,2040,0
20240521,134200,23124475,2040,2040,2040,2040,0
20240521,134100,23124475,2040,2040,2040,2040,0
20240521,134000,23124475,2040,2040,2040,2040,0
20240521,133900,23124475,2040,2040,2040,2040,0
20240521,133800,23124475,2040,2040,2040,2040,0
20240521,133700,23124475,2040,2040,2040,2040,0
20240521,133600,23124475,2040,2040,2040,2040,0
20240521,133500,23124475,2040,2040,2040,2040,0
20240521,133400,23124475,2040,2040,2040,2040,0
20240521,133300,23124475,2040,2040,2040,2040,0
20240521,133200,23124475,2040,2040,2040,2040,0
20240521,133100,23124475,2040,2040,2040,2040,2
20240521,133000,23120395,2050,2050,2050,2050,0
20240521,132900,23120395,2050,2050,2050,2050,1
20240521,132800,23118345,2045,2045,2045,2045,2
20240521,132700,23114255,2045,2045,2045,2045,100
20240521,132600,22909755,2050,2050,2050,2050,488
20240521,132500,21909355,2025,2040,2040,2025,2908
20240521,132400,16002680,2050,2045,2050,2045,3
20240521,132300,15996540,2045,2045,2045,2045,0
20240521,132200,15996540,2045,2045,2045,2045,0
20240521,132100,15996540,2045,2045,2045,2045,0
20240521,132000,15996540,2045,2045,2045,2045,0
20240521,131900,15996540,2045,2045,2045,2045,0
20240521,131800,15996540,2045,2045,2045,2045,0
20240521,131700,15996540,2045,2045,2045,2045,42
20240521,131600,15910650,2050,2050,2050,2050,0
20240521,131500,15910650,2050,2050,2050,2050,0
20240521,131400,15910650,2050,2050,2050,2050,2
20240521,131300,15906550,2045,2045,2045,2045,78
20240521,131200,15747040,2050,2050,2050,2050,0
20240521,131100,15747040,2050,2050,2050,2050,18
20240521,131000,15710140,2045,2045,2045,2045,362
20240521,130900,14969850,2050,2050,2050,2050,0
20240521,130800,14969850,2050,2050,2050,2050,0
20240521,130700,14969850,2050,2050,2050,2050,0
20240521,130600,14969850,2050,2050,2050,2050,0
20240521,130500,14969850,2050,2045,2050,2045,6
20240521,130400,14957560,2050,2050,2050,2050,0
20240521,130300,14957560,2050,2050,2050,2050,0
20240521,130200,14957560,2050,2050,2050,2050,2
20240521,130100,14953460,2035,2035,2035,2035,0
20240521,130000,14953460,2035,2040,2040,2035,401
20240521,125900,14135810,2045,2045,2045,2045,99
20240521,125800,13933355,2045,2045,2045,2045,0
20240521,125700,13933355,2045,2045,2045,2045,0
20240521,125600,13933355,2045,2045,2045,2045,10
20240521,125500,13912905,2050,2050,2050,2050,0
20240521,125400,13912905,2050,2050,2050,2050,0
20240521,125300,13912905,2050,2050,2050,2050,0
20240521,125200,13912905,2050,2050,2050,2050,5
20240521,125100,13902655,2050,2050,2050,2050,0
20240521,125000,13902655,2050,2050,2050,2050,0
20240521,124900,13902655,2050,2050,2050,2050,0
20240521,124800,13902655,2050,2050,2050,2050,0
20240521,124700,13902655,2050,2050,2050,2050,0
20240521,124600,13902655,2050,2050,2050,2050,0
20240521,124500,13902655,2050,2050,2050,2050,0
20240521,124400,13902655,2050,2050,2050,2050,0
20240521,124300,13902655,2050,2050,2050,2050,0
20240521,124200,13902655,2050,2050,2050,2050,0
20240521,124100,13902655,2050,2050,2050,2050,0
20240521,124000,13902655,2050,2050,2050,2050,0
20240521,123900,13902655,2050,2050,2050,2050,0
20240521,123800,13902655,2050,2050,2050,2050,0
20240521,123700,13902655,2050,2050,2050,2050,0
20240521,123600,13902655,2050,2050,2050,2050,0
20240521,123500,13902655,2050,2050,2050,2050,0
20240521,123400,13902655,2050,2050,2050,2050,0
20240521,123300,13902655,2050,2050,2050,2050,0
20240521,123200,13902655,2050,2050,2050,2050,0
20240521,123100,13902655,2050,2055,2055,2050,465
20240521,123000,12949400,2060,2060,2060,2060,0
20240521,122900,12949400,2060,2060,2060,2060,0
20240521,122800,12949400,2060,2060,2060,2060,0
20240521,122700,12949400,2060,2060,2060,2060,10
20240521,122600,12928800,2060,2060,2060,2060,0
20240521,122500,12928800,2060,2060,2060,2060,0
20240521,122400,12928800,2060,2060,2060,2060,0
20240521,122300,12928800,2060,2060,2060,2060,0
20240521,122200,12928800,2060,2060,2060,2060,0
20240521,122100,12928800,2060,2060,2060,2060,24
20240521,122000,12879360,2060,2060,2060,2060,0
20240521,121900,12879360,2060,2060,2060,2060,0
20240521,121800,12879360,2060,2060,2060,2060,0
20240521,121700,12879360,2060,2060,2060,2060,0
20240521,121600,12879360,2060,2060,2060,2060,0
20240521,121500,12879360,2060,2060,2060,2060,0
20240521,121400,12879360,2060,2060,2060,2060,0
20240521,121300,12879360,2060,2060,2060,2060,1
20240521,121200,12877300,2060,2055,2060,2055,12
20240521,121100,12852630,2050,2055,2055,2050,148
20240521,121000,12549160,2060,2060,2060,2060,0
20240521,120900,12549160,2060,2060,2060,2060,0
20240521,120800,12549160,2060,2060,2060,2060,0
20240521,120700,12549160,2060,2060,2060,2060,0
20240521,120600,12549160,2060,2060,2060,2060,0
20240521,120500,12549160,2060,2060,2060,2060,0
20240521,120400,12549160,2060,2060,2060,2060,0
20240521,120300,12549160,2060,2060,2060,2060,0
20240521,120200,12549160,2060,2060,2060,2060,0
20240521,120100,12549160,2060,2060,2060,2060,0
20240521,120000,12549160,2060,2060,2060,2060,0
20240521,115900,12549160,2060,2060,2060,2060,3
20240521,115800,12542980,2060,2060,2060,2060,0
20240521,115700,12542980,2060,2060,2060,2060,0
20240521,115600,12542980,2060,2060,2060,2060,0
20240521,115500,12542980,2060,2060,2060,2060,0
20240521,115400,12542980,2060,2060,2060,2060,0
20240521,115300,12542980,2060,2060,2060,2060,0
20240521,115200,12542980,2060,2060,2060,2060,0
20240521,115100,12542980,2060,2060,2060,2060,0
20240521,115000,12542980,2060,2060,2060,2060,0
20240521,114900,12542980,2060,2060,2060,2060,0
20240521,114800,12542980,2060,2060,2060,2060,0
20240521,114700,12542980,2060,2060,2060,2060,0
20240521,114600,12542980,2060,2060,2060,2060,3
20240521,114500,12536800,2060,2060,2060,2060,0
20240521,114400,12536800,2060,2060,2060,2060,0
20240521,114300,12536800,2060,2060,2060,2060,0
20240521,114200,12536800,2060,2060,2060,2060,0
20240521,114100,12536800,2060,2060,2060,2060,0
20240521,114000,12536800,2060,2060,2060,2060,0
20240521,113900,12536800,2060,2060,2060,2060,0
20240521,113800,12536800,2060,2060,2060,2060,0
20240521,113700,12536800,2060,2060,2060,2060,0
20240521,113600,12536800,2060,2060,2060,2060,0
20240521,113500,12536800,2060,2060,2060,2060,0
20240521,113400,12536800,2060,2060,2060,2060,0
20240521,113300,12536800,2060,2060,2060,2060,0
20240521,113200,12536800,2060,2060,2060,2060,0
20240521,113100,12536800,2060,2060,2060,2060,11
20240521,113000,12514140,2060,2060,2060,2060,0
20240521,112900,12514140,2060,2060,2060,2060,0
20240521,112800,12514140,2060,2060,2060,2060,0
20240521,112700,12514140,2060,2060,2060,2060,0
20240521,112600,12514140,2060,2060,2060,2060,0
20240521,112500,12514140,2060,2060,2060,2060,0
20240521,112400,12514140,2060,2060,2060,2060,0
20240521,112300,12514140,2060,2060,2060,2060,0
20240521,112200,12514140,2060,2060,2060,2060,0
20240521,112100,12514140,2060,2060,2060,2060,0
20240521,112000,12514140,2060,2060,2060,2060,0
20240521,111900,12514140,2060,2060,2060,2060,0
20240521,111800,12514140,2060,2060,2060,2060,0
20240521,111700,12514140,2060,2060,2060,2060,0
20240521,111600,12514140,2060,2060,2060,2060,0
20240521,111500,12514140,2060,2060,2060,2060,0
20240521,111400,12514140,2060,2060,2060,2060,197
20240521,111300,12108320,2060,2060,2060,2060,100
20240521,111200,11902320,2060,2060,2060,2060,0
20240521,111100,11902320,2060,2060,2060,2060,11
20240521,111000,11879660,2060,2060,2060,2060,0
20240521,110900,11879660,2060,2060,2060,2060,0
20240521,110800,11879660,2060,2060,2060,2060,3
20240521,110700,11873480,2060,2060,2060,2060,0
20240521,110600,11873480,2060,2060,2060,2060,0
20240521,110500,11873480,2060,2060,2060,2060,0
20240521,110400,11873480,2060,2060,2060,2060,0
20240521,110300,11873480,2060,2060,2060,2060,0
20240521,110200,11873480,2060,2060,2060,2060,0
20240521,110100,11873480,2060,2060,2060,2060,1
20240521,110000,11871420,2060,2060,2060,2060,0
20240521,105900,11871420,2060,2060,2060,2060,0
20240521,105800,11871420,2060,2060,2060,2060,0
20240521,105700,11871420,2060,2060,2060,2060,1
20240521,105600,11869360,2055,2055,2055,2055,0
20240521,105500,11869360,2055,2055,2055,2055,66
20240521,105400,11733730,2060,2060,2060,2060,10
20240521,105300,11713130,2055,2060,2060,2055,18
20240521,105200,11676105,2060,2060,2060,2060,0
20240521,105100,11676105,2060,2060,2060,2060,2
20240521,105000,11671985,2060,2055,2060,2055,79
20240521,104900,11509615,2055,2055,2055,2055,0
20240521,104800,11509615,2055,2055,2055,2055,0
20240521,104700,11509615,2055,2055,2055,2055,0
20240521,104600,11509615,2055,2055,2055,2055,0
20240521,104500,11509615,2055,2055,2055,2055,22
20240521,104400,11464405,2055,2055,2055,2055,0
20240521,104300,11464405,2055,2055,2055,2055,0
20240521,104200,11464405,2055,2055,2055,2055,56
20240521,104100,11349325,2055,2055,2055,2055,0
20240521,104000,11349325,2055,2055,2055,2055,0
20240521,103900,11349325,2055,2055,2055,2055,0
20240521,103800,11349325,2055,2055,2055,2055,0
20240521,103700,11349325,2055,2055,2055,2055,5
20240521,103600,11339050,2055,2055,2055,2055,0
20240521,103500,11339050,2055,2050,2055,2050,330
20240521,103400,10662525,2045,2045,2045,2045,11
20240521,103300,10640030,2050,2050,2050,2050,0
20240521,103200,10640030,2050,2050,2050,2050,0
20240521,103100,10640030,2050,2050,2050,2050,0
20240521,103000,10640030,2050,2050,2050,2050,0
20240521,102900,10640030,2050,2050,2050,2050,3
20240521,102800,10633880,2050,2050,2050,2050,0
20240521,102700,10633880,2050,2050,2050,2050,0
20240521,102600,10633880,2050,2050,2050,2050,0
20240521,102500,10633880,2050,2050,2050,2050,0
20240521,102400,10633880,2050,2050,2050,2050,0
20240521,102300,10633880,2050,2050,2050,2050,15
20240521,102200,10603130,2050,2050,2050,2050,0
20240521,102100,10603130,2050,2050,2050,2050,0
20240521,102000,10603130,2050,2050,2050,2050,0
20240521,101900,10603130,2050,2050,2050,2050,0
20240521,101800,10603130,2050,2050,2050,2050,8
20240521,101700,10586730,2050,2045,2050,2045,51
20240521,101600,10482335,2045,2045,2045,2045,0
20240521,101500,10482335,2045,2045,2045,2045,0
20240521,101400,10482335,2045,2045,2045,2045,343
20240521,101300,9780900,2045,2045,2045,2045,100
20240521,101200,9576400,2045,2045,2045,2045,13
20240521,101100,9549815,2045,2045,2045,2045,0
20240521,101000,9549815,2045,2045,2045,2045,0
20240521,100900,9549815,2045,2045,2045,2045,0
20240521,100800,9549815,2045,2045,2045,2045,2
20240521,100700,9545725,2045,2045,2045,2045,0
20240521,100600,9545725,2045,2045,2045,2045,0
20240521,100500,9545725,2045,2045,2045,2045,0
20240521,100400,9545725,2045,2045,2045,2045,3
20240521,100300,9539590,2045,2045,2045,2045,3
20240521,100200,9533455,2040,2040,2040,2040,1
20240521,100100,9531415,2045,2035,2045,2035,470
20240521,100000,8574955,2035,2035,2035,2035,245
20240521,095900,8076380,2035,2035,2035,2035,1
20240521,095800,8074345,2035,2035,2035,2035,0
20240521,095700,8074345,2035,2035,2035,2035,0
20240521,095600,8074345,2035,2035,2035,2035,0
20240521,095500,8074345,2035,2035,2035,2035,0
20240521,095400,8074345,2035,2035,2035,2035,0
20240521,095300,8074345,2035,2035,2035,2035,0
20240521,095200,8074345,2035,2035,2035,2035,0
20240521,095100,8074345,2035,2035,2035,2035,3
20240521,095000,8068240,2035,2035,2035,2035,0
20240521,094900,8068240,2035,2035,2035,2035,101
20240521,094800,7862705,2035,2035,2035,2035,35
20240521,094700,7791480,2035,2035,2035,2035,100
20240521,094600,7587980,2035,2035,2035,2035,0
20240521,094500,7587980,2035,2035,2035,2035,2
20240521,094400,7583910,2035,2035,2035,2035,0
20240521,094300,7583910,2035,2035,2035,2035,7
20240521,094200,7569665,2035,2035,2035,2035,10
20240521,094100,7549315,2035,2035,2035,2035,20
20240521,094000,7508615,2035,2035,2035,2035,1
20240521,093900,7506580,2035,2035,2035,2035,10
20240521,093800,7486230,2030,2030,2030,2030,0
20240521,093700,7486230,2030,2030,2030,2030,1
20240521,093600,7484200,2030,2030,2030,2030,526
20240521,093500,6416420,2035,2035,2035,2035,1
20240521,093400,6414385,2040,2035,2040,2035,1001
20240521,093300,4372350,2035,2035,2035,2035,1
20240521,093200,4370315,2035,2035,2035,2035,1
20240521,093100,4368280,2035,2035,2035,2035,1
20240521,093000,4366245,2035,2035,2035,2035,1
20240521,092900,4364210,2040,2040,2040,2040,2
20240521,092800,4360130,2040,2040,2040,2040,1
20240521,092700,4358090,2040,2040,2040,2040,0
20240521,092600,4358090,2040,2045,2045,2040,8
20240521,092500,4341735,2030,2030,2030,2030,1
20240521,092400,4339705,2030,2030,2030,2030,1
20240521,092300,4337675,2030,2030,2030,2030,1
20240521,092200,4335645,2030,2030,2030,2030,1
20240521,092100,4333615,2030,2030,2030,2030,1
20240521,092000,4331585,2035,2040,2040,2035,396
20240521,091900,3525630,2035,2045,2045,2035,290
20240521,091800,2934910,2045,2050,2050,2045,172
20240521,091700,2583150,2045,2045,2045,2045,1
20240521,091600,2581105,2045,2045,2045,2045,1
20240521,091500,2579060,2050,2050,2050,2050,31
20240521,091400,2515510,2055,2050,2055,2050,3
20240521,091300,2509350,2055,2055,2055,2055,6
20240521,091200,2497020,2050,2050,2050,2050,1
20240521,091100,2494970,2050,2055,2055,2050,4
20240521,091000,2486755,2050,2055,2055,2050,6
20240521,090900,2474430,2050,2050,2050,2050,1
20240521,090800,2472380,2050,2050,2050,2050,1
20240521,090700,2470330,2050,2050,2050,2050,1
20240521,090600,2468280,2050,2050,2050,2050,100
20240521,090500,2263280,2050,2050,2050,2050,2
20240521,090400,2259180,2050,2050,2050,2050,1
20240521,090300,2257130,2050,2050,2050,2050,11
20240521,090200,2234580,2050,2050,2050,2050,251
20240521,090100,1720030,2050,2050,2050,2050,1
20240521,090000,1717980,2055,2055,2055,2055,794