KissMeData/037370/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,191900,179009120,8230,8230,8230,8230,132
20240521,191800,179009120,8230,8230,8230,8230,0
20240521,191700,179009120,8230,8230,8230,8230,0
20240521,191600,179009120,8230,8230,8230,8230,0
20240521,191500,179009120,8230,8230,8230,8230,0
20240521,191400,179009120,8230,8230,8230,8230,0
20240521,191300,179009120,8230,8230,8230,8230,0
20240521,191200,179009120,8230,8230,8230,8230,0
20240521,191100,179009120,8230,8230,8230,8230,0
20240521,191000,179009120,8230,8230,8230,8230,0
20240521,190900,179009120,8230,8230,8230,8230,0
20240521,190800,179009120,8230,8230,8230,8230,0
20240521,190700,179009120,8230,8230,8230,8230,0
20240521,190600,179009120,8230,8230,8230,8230,0
20240521,190500,179009120,8230,8230,8230,8230,0
20240521,190400,179009120,8230,8230,8230,8230,0
20240521,190300,179009120,8230,8230,8230,8230,0
20240521,190200,179009120,8230,8230,8230,8230,0
20240521,190100,179009120,8230,8230,8230,8230,0
20240521,190000,179009120,8230,8230,8230,8230,0
20240521,185900,179009120,8230,8230,8230,8230,0
20240521,185800,179009120,8230,8230,8230,8230,0
20240521,185700,179009120,8230,8230,8230,8230,0
20240521,185600,179009120,8230,8230,8230,8230,0
20240521,185500,179009120,8230,8230,8230,8230,0
20240521,185400,179009120,8230,8230,8230,8230,0
20240521,185300,179009120,8230,8230,8230,8230,0
20240521,185200,179009120,8230,8230,8230,8230,0
20240521,185100,179009120,8230,8230,8230,8230,0
20240521,185000,179009120,8230,8230,8230,8230,0
20240521,184900,179009120,8230,8230,8230,8230,132
20240521,184800,179009120,8230,8230,8230,8230,0
20240521,184700,179009120,8230,8230,8230,8230,0
20240521,184600,179009120,8230,8230,8230,8230,0
20240521,184500,179009120,8230,8230,8230,8230,0
20240521,184400,179009120,8230,8230,8230,8230,0
20240521,184300,179009120,8230,8230,8230,8230,0
20240521,184200,179009120,8230,8230,8230,8230,0
20240521,184100,179009120,8230,8230,8230,8230,0
20240521,184000,179009120,8230,8230,8230,8230,0
20240521,183900,179009120,8230,8230,8230,8230,0
20240521,183800,179009120,8230,8230,8230,8230,0
20240521,183700,179009120,8230,8230,8230,8230,0
20240521,183600,179009120,8230,8230,8230,8230,0
20240521,183500,179009120,8230,8230,8230,8230,0
20240521,183400,179009120,8230,8230,8230,8230,0
20240521,183300,179009120,8230,8230,8230,8230,0
20240521,183200,179009120,8230,8230,8230,8230,0
20240521,183100,179009120,8230,8230,8230,8230,0
20240521,183000,179009120,8230,8230,8230,8230,0
20240521,182900,179009120,8230,8230,8230,8230,0
20240521,182800,179009120,8230,8230,8230,8230,0
20240521,182700,179009120,8230,8230,8230,8230,0
20240521,182600,179009120,8230,8230,8230,8230,0
20240521,182500,179009120,8230,8230,8230,8230,0
20240521,182400,179009120,8230,8230,8230,8230,0
20240521,182300,179009120,8230,8230,8230,8230,0
20240521,182200,179009120,8230,8230,8230,8230,0
20240521,182100,179009120,8230,8230,8230,8230,0
20240521,182000,179009120,8230,8230,8230,8230,0
20240521,181900,179009120,8230,8230,8230,8230,132
20240521,181800,179009120,8230,8230,8230,8230,0
20240521,181700,179009120,8230,8230,8230,8230,0
20240521,181600,179009120,8230,8230,8230,8230,0
20240521,181500,179009120,8230,8230,8230,8230,0
20240521,181400,179009120,8230,8230,8230,8230,0
20240521,181300,179009120,8230,8230,8230,8230,0
20240521,181200,179009120,8230,8230,8230,8230,0
20240521,181100,179009120,8230,8230,8230,8230,0
20240521,181000,179009120,8230,8230,8230,8230,0
20240521,180900,179009120,8230,8230,8230,8230,0
20240521,180800,179009120,8230,8230,8230,8230,0
20240521,180700,179009120,8230,8230,8230,8230,0
20240521,180600,179009120,8230,8230,8230,8230,0
20240521,180500,179009120,8230,8230,8230,8230,0
20240521,180400,179009120,8230,8230,8230,8230,0
20240521,180300,179009120,8230,8230,8230,8230,0
20240521,180200,179009120,8230,8230,8230,8230,0
20240521,180100,179009120,8230,8230,8230,8230,0
20240521,180000,179009120,8230,8230,8230,8230,0
20240521,175900,179009120,8230,8230,8230,8230,0
20240521,175800,179009120,8230,8230,8230,8230,0
20240521,175700,179009120,8230,8230,8230,8230,0
20240521,175600,179009120,8230,8230,8230,8230,0
20240521,175500,179009120,8230,8230,8230,8230,0
20240521,175400,179009120,8230,8230,8230,8230,0
20240521,175300,179009120,8230,8230,8230,8230,0
20240521,175200,179009120,8230,8230,8230,8230,0
20240521,175100,179009120,8230,8230,8230,8230,0
20240521,175000,179009120,8230,8230,8230,8230,0
20240521,174900,179009120,8230,8230,8230,8230,132
20240521,174800,179009120,8230,8230,8230,8230,0
20240521,174700,179009120,8230,8230,8230,8230,0
20240521,174600,179009120,8230,8230,8230,8230,0
20240521,174500,179009120,8230,8230,8230,8230,0
20240521,174400,179009120,8230,8230,8230,8230,0
20240521,174300,179009120,8230,8230,8230,8230,0
20240521,174200,179009120,8230,8230,8230,8230,0
20240521,174100,179009120,8230,8230,8230,8230,0
20240521,174000,179009120,8230,8230,8230,8230,0
20240521,173900,179009120,8230,8230,8230,8230,0
20240521,173800,179009120,8230,8230,8230,8230,0
20240521,173700,179009120,8230,8230,8230,8230,0
20240521,173600,179009120,8230,8230,8230,8230,0
20240521,173500,179009120,8230,8230,8230,8230,0
20240521,173400,179009120,8230,8230,8230,8230,0
20240521,173300,179009120,8230,8230,8230,8230,0
20240521,173200,179009120,8230,8230,8230,8230,0
20240521,173100,179009120,8230,8230,8230,8230,0
20240521,173000,179009120,8230,8230,8230,8230,0
20240521,172900,179009120,8230,8230,8230,8230,0
20240521,172800,179009120,8230,8230,8230,8230,0
20240521,172700,179009120,8230,8230,8230,8230,0
20240521,172600,179009120,8230,8230,8230,8230,0
20240521,172500,179009120,8230,8230,8230,8230,0
20240521,172400,179009120,8230,8230,8230,8230,0
20240521,172300,179009120,8230,8230,8230,8230,0
20240521,172200,179009120,8230,8230,8230,8230,0
20240521,172100,179009120,8230,8230,8230,8230,0
20240521,172000,179009120,8230,8230,8230,8230,0
20240521,171900,179009120,8230,8230,8230,8230,132
20240521,171800,179009120,8230,8230,8230,8230,0
20240521,171700,179009120,8230,8230,8230,8230,0
20240521,171600,179009120,8230,8230,8230,8230,0
20240521,171500,179009120,8230,8230,8230,8230,0
20240521,171400,179009120,8230,8230,8230,8230,0
20240521,171300,179009120,8230,8230,8230,8230,0
20240521,171200,179009120,8230,8230,8230,8230,0
20240521,171100,179009120,8230,8230,8230,8230,0
20240521,171000,179009120,8230,8230,8230,8230,0
20240521,170900,179009120,8230,8230,8230,8230,0
20240521,170800,179009120,8230,8230,8230,8230,0
20240521,170700,179009120,8230,8230,8230,8230,0
20240521,170600,179009120,8230,8230,8230,8230,0
20240521,170500,179009120,8230,8230,8230,8230,0
20240521,170400,179009120,8230,8230,8230,8230,0
20240521,170300,179009120,8230,8230,8230,8230,0
20240521,170200,179009120,8230,8230,8230,8230,0
20240521,170100,179009120,8230,8230,8230,8230,0
20240521,170000,179009120,8230,8230,8230,8230,0
20240521,165900,179009120,8230,8230,8230,8230,0
20240521,165800,179009120,8230,8230,8230,8230,0
20240521,165700,179009120,8230,8230,8230,8230,0
20240521,165600,179009120,8230,8230,8230,8230,0
20240521,165500,179009120,8230,8230,8230,8230,0
20240521,165400,179009120,8230,8230,8230,8230,0
20240521,165300,179009120,8230,8230,8230,8230,0
20240521,165200,179009120,8230,8230,8230,8230,0
20240521,165100,179009120,8230,8230,8230,8230,0
20240521,165000,179009120,8230,8230,8230,8230,0
20240521,164900,179009120,8230,8230,8230,8230,132
20240521,164800,179009120,8230,8230,8230,8230,0
20240521,164700,179009120,8230,8230,8230,8230,0
20240521,164600,179009120,8230,8230,8230,8230,0
20240521,164500,179009120,8230,8230,8230,8230,0
20240521,164400,179009120,8230,8230,8230,8230,0
20240521,164300,179009120,8230,8230,8230,8230,0
20240521,164200,179009120,8230,8230,8230,8230,0
20240521,164100,179009120,8230,8230,8230,8230,0
20240521,164000,179009120,8230,8230,8230,8230,0
20240521,163900,179009120,8230,8230,8230,8230,0
20240521,163800,179009120,8230,8230,8230,8230,0
20240521,163700,179009120,8230,8230,8230,8230,0
20240521,163600,179009120,8230,8230,8230,8230,0
20240521,163500,179009120,8230,8230,8230,8230,0
20240521,163400,179009120,8230,8230,8230,8230,0
20240521,163300,179009120,8230,8230,8230,8230,0
20240521,163200,179009120,8230,8230,8230,8230,0
20240521,163100,179009120,8230,8230,8230,8230,0
20240521,163000,179009120,8230,8230,8230,8230,0
20240521,162900,179009120,8230,8230,8230,8230,0
20240521,162800,179009120,8230,8230,8230,8230,0
20240521,162700,179009120,8230,8230,8230,8230,0
20240521,162600,179009120,8230,8230,8230,8230,0
20240521,162500,179009120,8230,8230,8230,8230,0
20240521,162400,179009120,8230,8230,8230,8230,0
20240521,162300,179009120,8230,8230,8230,8230,0
20240521,162200,179009120,8230,8230,8230,8230,0
20240521,162100,179009120,8230,8230,8230,8230,0
20240521,162000,179009120,8230,8230,8230,8230,0
20240521,161900,179009120,8230,8230,8230,8230,132
20240521,161800,179009120,8230,8230,8230,8230,0
20240521,161700,179009120,8230,8230,8230,8230,0
20240521,161600,179009120,8230,8230,8230,8230,0
20240521,161500,179009120,8230,8230,8230,8230,0
20240521,161400,179009120,8230,8230,8230,8230,0
20240521,161300,179009120,8230,8230,8230,8230,0
20240521,161200,179009120,8230,8230,8230,8230,0
20240521,161100,179009120,8230,8230,8230,8230,0
20240521,161000,179009120,8230,8230,8230,8230,0
20240521,160900,179009120,8230,8230,8230,8230,0
20240521,160800,179009120,8230,8230,8230,8230,0
20240521,160700,179009120,8230,8230,8230,8230,0
20240521,160600,179009120,8230,8230,8230,8230,0
20240521,160500,179009120,8230,8230,8230,8230,0
20240521,160400,179009120,8230,8230,8230,8230,0
20240521,160300,179009120,8230,8230,8230,8230,0
20240521,160200,179009120,8230,8230,8230,8230,0
20240521,160100,179009120,8230,8230,8230,8230,0
20240521,160000,179009120,8230,8230,8230,8230,0
20240521,155900,179009120,8230,8230,8230,8230,0
20240521,155800,179009120,8230,8230,8230,8230,0
20240521,155700,179009120,8230,8230,8230,8230,0
20240521,155600,179009120,8230,8230,8230,8230,0
20240521,155500,179009120,8230,8230,8230,8230,0
20240521,155400,179009120,8230,8230,8230,8230,0
20240521,155300,179009120,8230,8230,8230,8230,0
20240521,155200,179009120,8230,8230,8230,8230,0
20240521,155100,179009120,8230,8230,8230,8230,0
20240521,155000,179009120,8230,8230,8230,8230,0
20240521,154900,179009120,8230,8230,8230,8230,132
20240521,154800,179009120,8230,8230,8230,8230,0
20240521,154700,179009120,8230,8230,8230,8230,0
20240521,154600,179009120,8230,8230,8230,8230,0
20240521,154500,179009120,8230,8230,8230,8230,0
20240521,154400,179009120,8230,8230,8230,8230,0
20240521,154300,179009120,8230,8230,8230,8230,0
20240521,154200,179009120,8230,8230,8230,8230,0
20240521,154100,179009120,8230,8230,8230,8230,0
20240521,154000,179009120,8230,8230,8230,8230,0
20240521,153900,179009120,8230,8230,8230,8230,0
20240521,153800,179009120,8230,8230,8230,8230,0
20240521,153700,179009120,8230,8230,8230,8230,0
20240521,153600,179009120,8230,8230,8230,8230,0
20240521,153500,179009120,8230,8230,8230,8230,0
20240521,153400,179009120,8230,8230,8230,8230,0
20240521,153300,179009120,8230,8230,8230,8230,0
20240521,153200,179009120,8230,8230,8230,8230,0
20240521,153100,179009120,8230,8230,8230,8230,0
20240521,153000,179009120,8230,8230,8230,8230,132
20240521,152900,177922760,8230,8230,8230,8230,0
20240521,152800,177922760,8230,8230,8230,8230,0
20240521,152700,177922760,8230,8230,8230,8230,0
20240521,152600,177922760,8230,8230,8230,8230,0
20240521,152500,177922760,8230,8230,8230,8230,0
20240521,152400,177922760,8230,8230,8230,8230,0
20240521,152300,177922760,8230,8230,8230,8230,0
20240521,152200,177922760,8230,8230,8230,8230,0
20240521,152100,177922760,8230,8230,8230,8230,0
20240521,152000,177922760,8230,8230,8230,8230,0
20240521,151900,177922760,8230,8230,8230,8230,90
20240521,151800,177182060,8210,8210,8210,8210,0
20240521,151700,177182060,8210,8210,8210,8210,0
20240521,151600,177182060,8210,8210,8210,8210,4
20240521,151500,177149220,8210,8210,8210,8210,25
20240521,151400,176943970,8210,8210,8210,8210,0
20240521,151300,176943970,8210,8210,8210,8210,234
20240521,151200,175022830,8200,8200,8200,8200,13
20240521,151100,174916230,8200,8200,8200,8200,2
20240521,151000,174899830,8200,8200,8200,8200,23
20240521,150900,174711230,8210,8210,8210,8210,0
20240521,150800,174711230,8210,8210,8210,8210,0
20240521,150700,174711230,8210,8210,8210,8210,1
20240521,150600,174703020,8210,8210,8210,8210,0
20240521,150500,174703020,8210,8210,8210,8210,0
20240521,150400,174703020,8210,8210,8210,8210,0
20240521,150300,174703020,8210,8210,8210,8210,0
20240521,150200,174703020,8210,8210,8210,8210,0
20240521,150100,174703020,8210,8210,8210,8210,0
20240521,150000,174703020,8210,8210,8210,8210,0
20240521,145900,174703020,8210,8210,8210,8210,1
20240521,145800,174694810,8210,8210,8210,8210,0
20240521,145700,174694810,8210,8210,8210,8210,0
20240521,145600,174694810,8210,8210,8210,8210,200
20240521,145500,173052810,8210,8210,8210,8210,41
20240521,145400,172716200,8210,8210,8210,8210,4
20240521,145300,172683360,8210,8210,8210,8210,0
20240521,145200,172683360,8210,8210,8210,8210,0
20240521,145100,172683360,8210,8210,8210,8210,2
20240521,145000,172666940,8210,8210,8210,8210,1
20240521,144900,172658730,8200,8200,8200,8200,0
20240521,144800,172658730,8200,8200,8200,8200,10
20240521,144700,172576730,8200,8200,8200,8200,10
20240521,144600,172494730,8200,8200,8200,8200,0
20240521,144500,172494730,8200,8200,8200,8200,742
20240521,144400,166410330,8200,8200,8200,8200,10
20240521,144300,166328330,8210,8210,8210,8210,30
20240521,144200,166082030,8210,8210,8210,8210,0
20240521,144100,166082030,8210,8210,8210,8210,40
20240521,144000,165753630,8210,8210,8210,8210,0
20240521,143900,165753630,8210,8210,8210,8210,0
20240521,143800,165753630,8210,8210,8210,8210,74
20240521,143700,165146090,8210,8210,8210,8210,0
20240521,143600,165146090,8210,8210,8210,8210,0
20240521,143500,165146090,8210,8210,8210,8210,0
20240521,143400,165146090,8210,8210,8210,8210,2
20240521,143300,165129670,8210,8210,8210,8210,1
20240521,143200,165121460,8200,8200,8200,8200,0
20240521,143100,165121460,8200,8200,8200,8200,0
20240521,143000,165121460,8200,8200,8200,8200,1
20240521,142900,165113260,8210,8210,8210,8210,1362
20240521,142800,153931240,8210,8210,8210,8210,0
20240521,142700,153931240,8210,8210,8210,8210,49
20240521,142600,153528950,8220,8220,8220,8220,0
20240521,142500,153528950,8220,8220,8220,8220,0
20240521,142400,153528950,8220,8220,8220,8220,0
20240521,142300,153528950,8220,8220,8220,8220,10
20240521,142200,153446750,8220,8220,8220,8220,0
20240521,142100,153446750,8220,8220,8220,8220,0
20240521,142000,153446750,8220,8220,8220,8220,100
20240521,141900,152624750,8220,8220,8220,8220,0
20240521,141800,152624750,8220,8220,8220,8220,5
20240521,141700,152583650,8220,8220,8220,8220,0
20240521,141600,152583650,8220,8220,8220,8220,0
20240521,141500,152583650,8220,8220,8220,8220,0
20240521,141400,152583650,8220,8220,8220,8220,10
20240521,141300,152501450,8210,8210,8210,8210,0
20240521,141200,152501450,8210,8210,8210,8210,100
20240521,141100,151680450,8210,8210,8210,8210,0
20240521,141000,151680450,8210,8210,8210,8210,100
20240521,140900,150859450,8210,8210,8210,8210,0
20240521,140800,150859450,8210,8210,8210,8210,0
20240521,140700,150859450,8210,8210,8210,8210,706
20240521,140600,145063190,8210,8210,8210,8210,0
20240521,140500,145063190,8210,8210,8210,8210,10
20240521,140400,144981090,8220,8220,8220,8220,0
20240521,140300,144981090,8220,8220,8220,8220,0
20240521,140200,144981090,8220,8220,8220,8220,0
20240521,140100,144981090,8220,8210,8220,8210,15
20240521,140000,144857890,8210,8210,8210,8210,20
20240521,135900,144693690,8220,8220,8220,8220,0
20240521,135800,144693690,8220,8220,8220,8220,5
20240521,135700,144652590,8220,8220,8220,8220,9
20240521,135600,144578610,8220,8220,8220,8220,130
20240521,135500,143510010,8210,8210,8210,8210,0
20240521,135400,143510010,8210,8210,8210,8210,150
20240521,135300,142278510,8210,8210,8210,8210,10
20240521,135200,142196410,8220,8210,8220,8210,270
20240521,135100,139978510,8210,8210,8210,8210,10
20240521,135000,139896410,8220,8220,8220,8220,1
20240521,134900,139888190,8230,8230,8230,8230,1
20240521,134800,139879960,8210,8210,8210,8210,200
20240521,134700,138237960,8210,8210,8210,8210,0
20240521,134600,138237960,8210,8210,8210,8210,0
20240521,134500,138237960,8210,8210,8210,8210,0
20240521,134400,138237960,8210,8210,8210,8210,3
20240521,134300,138213330,8210,8210,8210,8210,0
20240521,134200,138213330,8210,8210,8210,8210,0
20240521,134100,138213330,8210,8210,8210,8210,0
20240521,134000,138213330,8210,8210,8210,8210,0
20240521,133900,138213330,8210,8210,8210,8210,0
20240521,133800,138213330,8210,8210,8210,8210,0
20240521,133700,138213330,8210,8210,8210,8210,6
20240521,133600,138164070,8210,8210,8210,8210,0
20240521,133500,138164070,8210,8210,8210,8210,0
20240521,133400,138164070,8210,8210,8210,8210,0
20240521,133300,138164070,8210,8210,8210,8210,0
20240521,133200,138164070,8210,8210,8210,8210,0
20240521,133100,138164070,8210,8210,8210,8210,0
20240521,133000,138164070,8210,8210,8210,8210,0
20240521,132900,138164070,8210,8210,8210,8210,0
20240521,132800,138164070,8210,8210,8210,8210,0
20240521,132700,138164070,8210,8210,8210,8210,216
20240521,132600,136390710,8210,8210,8210,8210,0
20240521,132500,136390710,8210,8210,8210,8210,0
20240521,132400,136390710,8210,8210,8210,8210,100
20240521,132300,135569710,8210,8210,8210,8210,0
20240521,132200,135569710,8210,8210,8210,8210,0
20240521,132100,135569710,8210,8210,8210,8210,100
20240521,132000,134748710,8210,8210,8210,8210,0
20240521,131900,134748710,8210,8210,8210,8210,0
20240521,131800,134748710,8210,8210,8210,8210,0
20240521,131700,134748710,8210,8210,8210,8210,0
20240521,131600,134748710,8210,8210,8210,8210,60
20240521,131500,134256110,8210,8210,8210,8210,0
20240521,131400,134256110,8210,8210,8210,8210,0
20240521,131300,134256110,8210,8210,8210,8210,0
20240521,131200,134256110,8210,8210,8210,8210,0
20240521,131100,134256110,8210,8210,8210,8210,0
20240521,131000,134256110,8210,8210,8210,8210,0
20240521,130900,134256110,8210,8210,8210,8210,0
20240521,130800,134256110,8210,8210,8210,8210,0
20240521,130700,134256110,8210,8210,8210,8210,0
20240521,130600,134256110,8210,8210,8210,8210,0
20240521,130500,134256110,8210,8210,8210,8210,0
20240521,130400,134256110,8210,8210,8210,8210,0
20240521,130300,134256110,8210,8210,8210,8210,0
20240521,130200,134256110,8210,8210,8210,8210,0
20240521,130100,134256110,8210,8210,8210,8210,0
20240521,130000,134256110,8210,8210,8210,8210,0
20240521,125900,134256110,8210,8210,8210,8210,0
20240521,125800,134256110,8210,8210,8210,8210,0
20240521,125700,134256110,8210,8210,8210,8210,0
20240521,125600,134256110,8210,8210,8210,8210,2
20240521,125500,134239690,8200,8210,8210,8200,2500
20240521,125400,113738260,8210,8210,8210,8210,62
20240521,125300,113229240,8210,8210,8210,8210,0
20240521,125200,113229240,8210,8210,8210,8210,0
20240521,125100,113229240,8210,8210,8210,8210,2
20240521,125000,113212820,8210,8210,8210,8210,15
20240521,124900,113089670,8210,8210,8210,8210,0
20240521,124800,113089670,8210,8210,8210,8210,0
20240521,124700,113089670,8210,8210,8210,8210,0
20240521,124600,113089670,8210,8210,8210,8210,0
20240521,124500,113089670,8210,8210,8210,8210,0
20240521,124400,113089670,8210,8210,8210,8210,0
20240521,124300,113089670,8210,8210,8210,8210,0
20240521,124200,113089670,8210,8210,8210,8210,0
20240521,124100,113089670,8210,8210,8210,8210,0
20240521,124000,113089670,8210,8210,8210,8210,0
20240521,123900,113089670,8210,8210,8210,8210,0
20240521,123800,113089670,8210,8210,8210,8210,26
20240521,123700,112876210,8210,8210,8210,8210,2
20240521,123600,112859790,8210,8210,8210,8210,0
20240521,123500,112859790,8210,8210,8210,8210,0
20240521,123400,112859790,8210,8210,8210,8210,0
20240521,123300,112859790,8210,8210,8210,8210,0
20240521,123200,112859790,8210,8210,8210,8210,0
20240521,123100,112859790,8210,8210,8210,8210,1
20240521,123000,112851580,8200,8200,8200,8200,817
20240521,122900,106152180,8200,8200,8200,8200,0
20240521,122800,106152180,8200,8200,8200,8200,11
20240521,122700,106061980,8210,8210,8210,8210,0
20240521,122600,106061980,8210,8210,8210,8210,1
20240521,122500,106053770,8210,8210,8210,8210,0
20240521,122400,106053770,8210,8210,8210,8210,1
20240521,122300,106045560,8210,8210,8210,8210,6
20240521,122200,105996300,8210,8210,8210,8210,0
20240521,122100,105996300,8210,8210,8210,8210,0
20240521,122000,105996300,8210,8210,8210,8210,184
20240521,121900,104485660,8200,8200,8200,8200,0
20240521,121800,104485660,8200,8200,8200,8200,0
20240521,121700,104485660,8200,8200,8200,8200,0
20240521,121600,104485660,8200,8200,8200,8200,60
20240521,121500,103993660,8200,8210,8210,8200,286
20240521,121400,101647580,8210,8210,8210,8210,0
20240521,121300,101647580,8210,8210,8210,8210,0
20240521,121200,101647580,8210,8210,8210,8210,30
20240521,121100,101401280,8210,8210,8210,8210,0
20240521,121000,101401280,8210,8210,8210,8210,0
20240521,120900,101401280,8210,8210,8210,8210,11
20240521,120800,101310970,8230,8230,8230,8230,0
20240521,120700,101310970,8230,8230,8230,8230,0
20240521,120600,101310970,8230,8230,8230,8230,0
20240521,120500,101310970,8230,8230,8230,8230,0
20240521,120400,101310970,8230,8230,8230,8230,0
20240521,120300,101310970,8230,8230,8230,8230,700
20240521,120200,95549970,8210,8210,8210,8210,0
20240521,120100,95549970,8210,8210,8210,8210,0
20240521,120000,95549970,8210,8210,8210,8210,0
20240521,115900,95549970,8210,8210,8210,8210,10
20240521,115800,95467870,8210,8210,8210,8210,0
20240521,115700,95467870,8210,8210,8210,8210,12
20240521,115600,95369350,8210,8210,8210,8210,286
20240521,115500,93021290,8210,8210,8210,8210,0
20240521,115400,93021290,8210,8210,8210,8210,15
20240521,115300,92898140,8210,8210,8210,8210,0
20240521,115200,92898140,8210,8210,8210,8210,0
20240521,115100,92898140,8210,8210,8210,8210,0
20240521,115000,92898140,8210,8210,8210,8210,0
20240521,114900,92898140,8210,8210,8210,8210,0
20240521,114800,92898140,8210,8210,8210,8210,0
20240521,114700,92898140,8210,8210,8210,8210,0
20240521,114600,92898140,8210,8220,8220,8210,2
20240521,114500,92881710,8230,8230,8230,8230,4
20240521,114400,92848790,8230,8220,8230,8220,90
20240521,114300,92108120,8210,8210,8210,8210,5
20240521,114200,92067070,8210,8210,8210,8210,0
20240521,114100,92067070,8210,8210,8210,8210,0
20240521,114000,92067070,8210,8210,8210,8210,20
20240521,113900,91902870,8210,8210,8210,8210,50
20240521,113800,91492370,8210,8210,8210,8210,0
20240521,113700,91492370,8210,8210,8210,8210,325
20240521,113600,88824120,8210,8210,8210,8210,0
20240521,113500,88824120,8210,8210,8210,8210,0
20240521,113400,88824120,8210,8210,8210,8210,0
20240521,113300,88824120,8210,8210,8210,8210,0
20240521,113200,88824120,8210,8210,8210,8210,0
20240521,113100,88824120,8210,8210,8210,8210,0
20240521,113000,88824120,8210,8210,8210,8210,13
20240521,112900,88717390,8210,8210,8210,8210,0
20240521,112800,88717390,8210,8210,8210,8210,0
20240521,112700,88717390,8210,8210,8210,8210,0
20240521,112600,88717390,8210,8210,8210,8210,0
20240521,112500,88717390,8210,8210,8210,8210,0
20240521,112400,88717390,8210,8210,8210,8210,0
20240521,112300,88717390,8210,8210,8210,8210,20
20240521,112200,88553190,8210,8210,8210,8210,0
20240521,112100,88553190,8210,8210,8210,8210,0
20240521,112000,88553190,8210,8210,8210,8210,1
20240521,111900,88544980,8210,8210,8210,8210,12
20240521,111800,88446460,8210,8210,8210,8210,0
20240521,111700,88446460,8210,8210,8210,8210,0
20240521,111600,88446460,8210,8210,8210,8210,0
20240521,111500,88446460,8210,8210,8210,8210,0
20240521,111400,88446460,8210,8210,8210,8210,0
20240521,111300,88446460,8210,8220,8220,8210,52
20240521,111200,88019420,8230,8230,8230,8230,1
20240521,111100,88011190,8220,8220,8220,8220,0
20240521,111000,88011190,8220,8220,8220,8220,2
20240521,110900,87994750,8220,8220,8220,8220,10
20240521,110800,87912550,8210,8210,8210,8210,0
20240521,110700,87912550,8210,8210,8210,8210,0
20240521,110600,87912550,8210,8210,8210,8210,0
20240521,110500,87912550,8210,8210,8210,8210,1
20240521,110400,87904340,8210,8210,8210,8210,60
20240521,110300,87411740,8210,8210,8210,8210,0
20240521,110200,87411740,8210,8210,8210,8210,10
20240521,110100,87329640,8210,8210,8210,8210,0
20240521,110000,87329640,8210,8210,8210,8210,0
20240521,105900,87329640,8210,8220,8220,8210,310
20240521,105800,84784340,8220,8220,8220,8220,20
20240521,105700,84619940,8210,8220,8230,8210,1059
20240521,105600,75905460,8220,8220,8220,8220,9
20240521,105500,75831480,8220,8220,8220,8220,8
20240521,105400,75765720,8220,8220,8220,8220,0
20240521,105300,75765720,8220,8220,8220,8220,10
20240521,105200,75683520,8220,8220,8220,8220,100
20240521,105100,74861520,8210,8210,8210,8210,0
20240521,105000,74861520,8210,8210,8210,8210,5
20240521,104900,74820470,8210,8210,8210,8210,1121
20240521,104800,65617060,8220,8220,8220,8220,0
20240521,104700,65617060,8220,8220,8220,8220,100
20240521,104600,64795060,8220,8230,8230,8220,150
20240521,104500,63561560,8230,8220,8230,8220,501
20240521,104400,59443330,8220,8220,8220,8220,0
20240521,104300,59443330,8220,8220,8220,8220,0
20240521,104200,59443330,8220,8220,8220,8220,61
20240521,104100,58941910,8220,8220,8220,8220,0
20240521,104000,58941910,8220,8220,8220,8220,167
20240521,103900,57569170,8230,8230,8230,8230,29
20240521,103800,57330500,8220,8230,8230,8220,571
20240521,103700,52636170,8240,8240,8240,8230,202
20240521,103600,50973140,8240,8240,8240,8240,0
20240521,103500,50973140,8240,8240,8240,8240,0
20240521,103400,50973140,8240,8240,8240,8240,0
20240521,103300,50973140,8240,8240,8240,8240,178
20240521,103200,49506420,8240,8240,8240,8240,0
20240521,103100,49506420,8240,8240,8240,8240,0
20240521,103000,49506420,8240,8250,8250,8240,97
20240521,102900,48706940,8270,8270,8270,8270,0
20240521,102800,48706940,8270,8270,8270,8270,0
20240521,102700,48706940,8270,8270,8270,8270,50
20240521,102600,48293440,8240,8240,8240,8240,0
20240521,102500,48293440,8240,8240,8240,8240,0
20240521,102400,48293440,8240,8240,8240,8240,0
20240521,102300,48293440,8240,8240,8240,8240,0
20240521,102200,48293440,8240,8240,8240,8240,0
20240521,102100,48293440,8240,8240,8240,8240,0
20240521,102000,48293440,8240,8240,8240,8240,0
20240521,101900,48293440,8240,8240,8240,8240,0
20240521,101800,48293440,8240,8240,8240,8240,0
20240521,101700,48293440,8240,8240,8240,8240,35
20240521,101600,48005040,8240,8240,8240,8240,0
20240521,101500,48005040,8240,8240,8240,8240,0
20240521,101400,48005040,8240,8240,8240,8240,26
20240521,101300,47790800,8240,8240,8240,8240,2
20240521,101200,47774320,8240,8240,8240,8240,0
20240521,101100,47774320,8240,8240,8240,8240,0
20240521,101000,47774320,8240,8240,8240,8240,0
20240521,100900,47774320,8240,8240,8240,8240,265
20240521,100800,45590720,8270,8270,8270,8270,0
20240521,100700,45590720,8270,8270,8270,8270,0
20240521,100600,45590720,8270,8270,8270,8270,1
20240521,100500,45582450,8250,8250,8250,8250,0
20240521,100400,45582450,8250,8250,8250,8250,15
20240521,100300,45458700,8250,8250,8250,8250,110
20240521,100200,44551200,8270,8270,8270,8270,0
20240521,100100,44551200,8270,8270,8270,8270,0
20240521,100000,44551200,8270,8270,8270,8270,22
20240521,095900,44369260,8270,8270,8270,8270,2
20240521,095800,44352720,8250,8260,8260,8250,300
20240521,095700,41877680,8250,8250,8250,8250,5
20240521,095600,41836430,8250,8250,8250,8250,115
20240521,095500,40887680,8260,8270,8270,8250,512
20240521,095400,36661470,8290,8290,8290,8290,0
20240521,095300,36661470,8290,8290,8290,8290,0
20240521,095200,36661470,8290,8290,8290,8290,10
20240521,095100,36578570,8290,8290,8290,8290,0
20240521,095000,36578570,8290,8290,8290,8290,0
20240521,094900,36578570,8290,8290,8290,8290,10
20240521,094800,36495670,8260,8260,8260,8260,0
20240521,094700,36495670,8260,8290,8290,8260,14
20240521,094600,36379700,8290,8290,8290,8290,1
20240521,094500,36371410,8260,8260,8260,8260,11
20240521,094400,36280550,8250,8290,8290,8250,317
20240521,094300,33664750,8260,8260,8260,8260,7
20240521,094200,33606930,8300,8300,8300,8300,0
20240521,094100,33606930,8300,8300,8300,8300,75
20240521,094000,32984430,8300,8300,8300,8300,0
20240521,093900,32984430,8300,8300,8300,8300,1
20240521,093800,32976130,8250,8250,8250,8250,0
20240521,093700,32976130,8250,8250,8250,8250,0
20240521,093600,32976130,8250,8250,8250,8250,1000
20240521,093500,24726130,8290,8290,8290,8290,0
20240521,093400,24726130,8290,8290,8290,8290,250
20240521,093300,22653630,8300,8300,8300,8300,0
20240521,093200,22653630,8300,8300,8300,8300,52
20240521,093100,22222030,8300,8300,8300,8300,0
20240521,093000,22222030,8300,8300,8300,8300,0
20240521,092900,22222030,8300,8300,8300,8300,0
20240521,092800,22222030,8300,8300,8300,8300,56
20240521,092700,21757230,8320,8320,8320,8320,41
20240521,092600,21416110,8320,8320,8320,8320,100
20240521,092500,20584110,8320,8320,8320,8320,245
20240521,092400,18545710,8320,8320,8320,8320,60
20240521,092300,18046510,8320,8320,8320,8320,14
20240521,092200,17930030,8320,8320,8320,8320,296
20240521,092100,15467310,8320,8300,8320,8300,29
20240521,092000,15226490,8300,8260,8300,8260,186
20240521,091900,13684130,8250,8250,8250,8250,10
20240521,091800,13601630,8250,8250,8250,8250,0
20240521,091700,13601630,8250,8250,8250,8250,0
20240521,091600,13601630,8250,8250,8250,8250,500
20240521,091500,9476630,8250,8250,8250,8250,0
20240521,091400,9476630,8250,8250,8250,8250,0
20240521,091300,9476630,8250,8260,8260,8250,300
20240521,091200,7001460,8260,8260,8260,8260,9
20240521,091100,6927120,8260,8260,8260,8260,0
20240521,091000,6927120,8260,8260,8260,8250,98
20240521,090900,6117720,8270,8270,8270,8270,0
20240521,090800,6117720,8270,8270,8270,8270,0
20240521,090700,6117720,8270,8350,8350,8270,208
20240521,090600,4397380,8360,8360,8360,8360,0
20240521,090500,4397380,8360,8290,8360,8290,304
20240521,090400,1868750,8300,8300,8300,8300,0
20240521,090300,1868750,8300,8310,8310,8300,190
20240521,090200,290150,8290,8290,8290,8290,0
20240521,090100,290150,8290,8290,8290,8290,0
20240521,090000,290150,8290,8290,8290,8290,35