KissMeData/054620/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,193300,180069680,6890,6890,6890,6890,54
20240521,193200,180069680,6890,6890,6890,6890,0
20240521,193100,180069680,6890,6890,6890,6890,0
20240521,193000,180069680,6890,6890,6890,6890,0
20240521,192900,180069680,6890,6890,6890,6890,0
20240521,192800,180069680,6890,6890,6890,6890,0
20240521,192700,180069680,6890,6890,6890,6890,0
20240521,192600,180069680,6890,6890,6890,6890,0
20240521,192500,180069680,6890,6890,6890,6890,0
20240521,192400,180069680,6890,6890,6890,6890,0
20240521,192300,180069680,6890,6890,6890,6890,0
20240521,192200,180069680,6890,6890,6890,6890,0
20240521,192100,180069680,6890,6890,6890,6890,0
20240521,192000,180069680,6890,6890,6890,6890,0
20240521,191900,180069680,6890,6890,6890,6890,0
20240521,191800,180069680,6890,6890,6890,6890,0
20240521,191700,180069680,6890,6890,6890,6890,0
20240521,191600,180069680,6890,6890,6890,6890,0
20240521,191500,180069680,6890,6890,6890,6890,0
20240521,191400,180069680,6890,6890,6890,6890,0
20240521,191300,180069680,6890,6890,6890,6890,0
20240521,191200,180069680,6890,6890,6890,6890,0
20240521,191100,180069680,6890,6890,6890,6890,0
20240521,191000,180069680,6890,6890,6890,6890,0
20240521,190900,180069680,6890,6890,6890,6890,0
20240521,190800,180069680,6890,6890,6890,6890,0
20240521,190700,180069680,6890,6890,6890,6890,0
20240521,190600,180069680,6890,6890,6890,6890,0
20240521,190500,180069680,6890,6890,6890,6890,0
20240521,190400,180069680,6890,6890,6890,6890,0
20240521,190300,180069680,6890,6890,6890,6890,54
20240521,190200,180069680,6890,6890,6890,6890,0
20240521,190100,180069680,6890,6890,6890,6890,0
20240521,190000,180069680,6890,6890,6890,6890,0
20240521,185900,180069680,6890,6890,6890,6890,0
20240521,185800,180069680,6890,6890,6890,6890,0
20240521,185700,180069680,6890,6890,6890,6890,0
20240521,185600,180069680,6890,6890,6890,6890,0
20240521,185500,180069680,6890,6890,6890,6890,0
20240521,185400,180069680,6890,6890,6890,6890,0
20240521,185300,180069680,6890,6890,6890,6890,0
20240521,185200,180069680,6890,6890,6890,6890,0
20240521,185100,180069680,6890,6890,6890,6890,0
20240521,185000,180069680,6890,6890,6890,6890,0
20240521,184900,180069680,6890,6890,6890,6890,0
20240521,184800,180069680,6890,6890,6890,6890,0
20240521,184700,180069680,6890,6890,6890,6890,0
20240521,184600,180069680,6890,6890,6890,6890,0
20240521,184500,180069680,6890,6890,6890,6890,0
20240521,184400,180069680,6890,6890,6890,6890,0
20240521,184300,180069680,6890,6890,6890,6890,0
20240521,184200,180069680,6890,6890,6890,6890,0
20240521,184100,180069680,6890,6890,6890,6890,0
20240521,184000,180069680,6890,6890,6890,6890,0
20240521,183900,180069680,6890,6890,6890,6890,0
20240521,183800,180069680,6890,6890,6890,6890,0
20240521,183700,180069680,6890,6890,6890,6890,0
20240521,183600,180069680,6890,6890,6890,6890,0
20240521,183500,180069680,6890,6890,6890,6890,0
20240521,183400,180069680,6890,6890,6890,6890,0
20240521,183300,180069680,6890,6890,6890,6890,54
20240521,183200,180069680,6890,6890,6890,6890,0
20240521,183100,180069680,6890,6890,6890,6890,0
20240521,183000,180069680,6890,6890,6890,6890,0
20240521,182900,180069680,6890,6890,6890,6890,0
20240521,182800,180069680,6890,6890,6890,6890,0
20240521,182700,180069680,6890,6890,6890,6890,0
20240521,182600,180069680,6890,6890,6890,6890,0
20240521,182500,180069680,6890,6890,6890,6890,0
20240521,182400,180069680,6890,6890,6890,6890,0
20240521,182300,180069680,6890,6890,6890,6890,0
20240521,182200,180069680,6890,6890,6890,6890,0
20240521,182100,180069680,6890,6890,6890,6890,0
20240521,182000,180069680,6890,6890,6890,6890,0
20240521,181900,180069680,6890,6890,6890,6890,0
20240521,181800,180069680,6890,6890,6890,6890,0
20240521,181700,180069680,6890,6890,6890,6890,0
20240521,181600,180069680,6890,6890,6890,6890,0
20240521,181500,180069680,6890,6890,6890,6890,0
20240521,181400,180069680,6890,6890,6890,6890,0
20240521,181300,180069680,6890,6890,6890,6890,0
20240521,181200,180069680,6890,6890,6890,6890,0
20240521,181100,180069680,6890,6890,6890,6890,0
20240521,181000,180069680,6890,6890,6890,6890,0
20240521,180900,180069680,6890,6890,6890,6890,0
20240521,180800,180069680,6890,6890,6890,6890,0
20240521,180700,180069680,6890,6890,6890,6890,0
20240521,180600,180069680,6890,6890,6890,6890,0
20240521,180500,180069680,6890,6890,6890,6890,0
20240521,180400,180069680,6890,6890,6890,6890,0
20240521,180300,180069680,6890,6890,6890,6890,54
20240521,180200,180069680,6890,6890,6890,6890,0
20240521,180100,180069680,6890,6890,6890,6890,0
20240521,180000,180069680,6890,6890,6890,6890,0
20240521,175900,180069680,6890,6890,6890,6890,0
20240521,175800,180069680,6890,6890,6890,6890,0
20240521,175700,180069680,6890,6890,6890,6890,0
20240521,175600,180069680,6890,6890,6890,6890,0
20240521,175500,180069680,6890,6890,6890,6890,0
20240521,175400,180069680,6890,6890,6890,6890,0
20240521,175300,180069680,6890,6890,6890,6890,0
20240521,175200,180069680,6890,6890,6890,6890,0
20240521,175100,180069680,6890,6890,6890,6890,0
20240521,175000,180069680,6890,6890,6890,6890,0
20240521,174900,180069680,6890,6890,6890,6890,0
20240521,174800,180069680,6890,6890,6890,6890,0
20240521,174700,180069680,6890,6890,6890,6890,0
20240521,174600,180069680,6890,6890,6890,6890,0
20240521,174500,180069680,6890,6890,6890,6890,0
20240521,174400,180069680,6890,6890,6890,6890,0
20240521,174300,180069680,6890,6890,6890,6890,0
20240521,174200,180069680,6890,6890,6890,6890,0
20240521,174100,180069680,6890,6890,6890,6890,0
20240521,174000,180069680,6890,6890,6890,6890,0
20240521,173900,180069680,6890,6890,6890,6890,0
20240521,173800,180069680,6890,6890,6890,6890,0
20240521,173700,180069680,6890,6890,6890,6890,0
20240521,173600,180069680,6890,6890,6890,6890,0
20240521,173500,180069680,6890,6890,6890,6890,0
20240521,173400,180069680,6890,6890,6890,6890,0
20240521,173300,180069680,6890,6890,6890,6890,54
20240521,173200,180069680,6890,6890,6890,6890,0
20240521,173100,180069680,6890,6890,6890,6890,0
20240521,173000,180069680,6890,6890,6890,6890,0
20240521,172900,180069680,6890,6890,6890,6890,0
20240521,172800,180069680,6890,6890,6890,6890,0
20240521,172700,180069680,6890,6890,6890,6890,0
20240521,172600,180069680,6890,6890,6890,6890,0
20240521,172500,180069680,6890,6890,6890,6890,0
20240521,172400,180069680,6890,6890,6890,6890,0
20240521,172300,180069680,6890,6890,6890,6890,0
20240521,172200,180069680,6890,6890,6890,6890,0
20240521,172100,180069680,6890,6890,6890,6890,0
20240521,172000,180069680,6890,6890,6890,6890,0
20240521,171900,180069680,6890,6890,6890,6890,0
20240521,171800,180069680,6890,6890,6890,6890,0
20240521,171700,180069680,6890,6890,6890,6890,0
20240521,171600,180069680,6890,6890,6890,6890,0
20240521,171500,180069680,6890,6890,6890,6890,0
20240521,171400,180069680,6890,6890,6890,6890,0
20240521,171300,180069680,6890,6890,6890,6890,0
20240521,171200,180069680,6890,6890,6890,6890,0
20240521,171100,180069680,6890,6890,6890,6890,0
20240521,171000,180069680,6890,6890,6890,6890,0
20240521,170900,180069680,6890,6890,6890,6890,0
20240521,170800,180069680,6890,6890,6890,6890,0
20240521,170700,180069680,6890,6890,6890,6890,0
20240521,170600,180069680,6890,6890,6890,6890,0
20240521,170500,180069680,6890,6890,6890,6890,0
20240521,170400,180069680,6890,6890,6890,6890,0
20240521,170300,180069680,6890,6890,6890,6890,54
20240521,170200,180069680,6890,6890,6890,6890,0
20240521,170100,180069680,6890,6890,6890,6890,0
20240521,170000,180069680,6890,6890,6890,6890,0
20240521,165900,180069680,6890,6890,6890,6890,0
20240521,165800,180069680,6890,6890,6890,6890,0
20240521,165700,180069680,6890,6890,6890,6890,0
20240521,165600,180069680,6890,6890,6890,6890,0
20240521,165500,180069680,6890,6890,6890,6890,0
20240521,165400,180069680,6890,6890,6890,6890,0
20240521,165300,180069680,6890,6890,6890,6890,0
20240521,165200,180069680,6890,6890,6890,6890,0
20240521,165100,180069680,6890,6890,6890,6890,0
20240521,165000,180069680,6890,6890,6890,6890,0
20240521,164900,180069680,6890,6890,6890,6890,0
20240521,164800,180069680,6890,6890,6890,6890,0
20240521,164700,180069680,6890,6890,6890,6890,0
20240521,164600,180069680,6890,6890,6890,6890,0
20240521,164500,180069680,6890,6890,6890,6890,0
20240521,164400,180069680,6890,6890,6890,6890,0
20240521,164300,180069680,6890,6890,6890,6890,0
20240521,164200,180069680,6890,6890,6890,6890,0
20240521,164100,180069680,6890,6890,6890,6890,0
20240521,164000,180069680,6890,6890,6890,6890,0
20240521,163900,180069680,6890,6890,6890,6890,0
20240521,163800,180069680,6890,6890,6890,6890,0
20240521,163700,180069680,6890,6890,6890,6890,0
20240521,163600,180069680,6890,6890,6890,6890,0
20240521,163500,180069680,6890,6890,6890,6890,0
20240521,163400,180069680,6890,6890,6890,6890,0
20240521,163300,180069680,6890,6890,6890,6890,54
20240521,163200,180069680,6890,6890,6890,6890,0
20240521,163100,180069680,6890,6890,6890,6890,0
20240521,163000,180069680,6890,6890,6890,6890,0
20240521,162900,180069680,6890,6890,6890,6890,0
20240521,162800,180069680,6890,6890,6890,6890,0
20240521,162700,180069680,6890,6890,6890,6890,0
20240521,162600,180069680,6890,6890,6890,6890,0
20240521,162500,180069680,6890,6890,6890,6890,0
20240521,162400,180069680,6890,6890,6890,6890,0
20240521,162300,180069680,6890,6890,6890,6890,0
20240521,162200,180069680,6890,6890,6890,6890,0
20240521,162100,180069680,6890,6890,6890,6890,0
20240521,162000,180069680,6890,6890,6890,6890,0
20240521,161900,180069680,6890,6890,6890,6890,0
20240521,161800,180069680,6890,6890,6890,6890,0
20240521,161700,180069680,6890,6890,6890,6890,0
20240521,161600,180069680,6890,6890,6890,6890,0
20240521,161500,180069680,6890,6890,6890,6890,0
20240521,161400,180069680,6890,6890,6890,6890,0
20240521,161300,180069680,6890,6890,6890,6890,0
20240521,161200,180069680,6890,6890,6890,6890,0
20240521,161100,180069680,6890,6890,6890,6890,0
20240521,161000,180069680,6890,6890,6890,6890,0
20240521,160900,180069680,6890,6890,6890,6890,0
20240521,160800,180069680,6890,6890,6890,6890,0
20240521,160700,180069680,6890,6890,6890,6890,0
20240521,160600,180069680,6890,6890,6890,6890,0
20240521,160500,180069680,6890,6890,6890,6890,0
20240521,160400,180069680,6890,6890,6890,6890,0
20240521,160300,180069680,6890,6890,6890,6890,54
20240521,160200,180069680,6890,6890,6890,6890,0
20240521,160100,180069680,6890,6890,6890,6890,0
20240521,160000,180069680,6890,6890,6890,6890,0
20240521,155900,180069680,6890,6890,6890,6890,0
20240521,155800,180069680,6890,6890,6890,6890,0
20240521,155700,180069680,6890,6890,6890,6890,0
20240521,155600,180069680,6890,6890,6890,6890,0
20240521,155500,180069680,6890,6890,6890,6890,0
20240521,155400,180069680,6890,6890,6890,6890,0
20240521,155300,180069680,6890,6890,6890,6890,0
20240521,155200,180069680,6890,6890,6890,6890,0
20240521,155100,180069680,6890,6890,6890,6890,0
20240521,155000,180069680,6890,6890,6890,6890,0
20240521,154900,180069680,6890,6890,6890,6890,0
20240521,154800,180069680,6890,6890,6890,6890,0
20240521,154700,180069680,6890,6890,6890,6890,0
20240521,154600,180069680,6890,6890,6890,6890,0
20240521,154500,180069680,6890,6890,6890,6890,0
20240521,154400,180069680,6890,6890,6890,6890,0
20240521,154300,180069680,6890,6890,6890,6890,0
20240521,154200,180069680,6890,6890,6890,6890,0
20240521,154100,180069680,6890,6890,6890,6890,0
20240521,154000,180069680,6890,6890,6890,6890,0
20240521,153900,180069680,6890,6890,6890,6890,0
20240521,153800,180069680,6890,6890,6890,6890,0
20240521,153700,180069680,6890,6890,6890,6890,0
20240521,153600,180069680,6890,6890,6890,6890,0
20240521,153500,180069680,6890,6890,6890,6890,0
20240521,153400,180069680,6890,6890,6890,6890,0
20240521,153300,180069680,6890,6890,6890,6890,54
20240521,153200,180069680,6890,6890,6890,6890,0
20240521,153100,180069680,6890,6890,6890,6890,0
20240521,153000,180069680,6890,6890,6890,6890,54
20240521,152900,179697620,6910,6910,6910,6910,0
20240521,152800,179697620,6910,6910,6910,6910,0
20240521,152700,179697620,6910,6910,6910,6910,0
20240521,152600,179697620,6910,6910,6910,6910,0
20240521,152500,179697620,6910,6910,6910,6910,0
20240521,152400,179697620,6910,6910,6910,6910,0
20240521,152300,179697620,6910,6910,6910,6910,0
20240521,152200,179697620,6910,6910,6910,6910,0
20240521,152100,179697620,6910,6910,6910,6910,0
20240521,152000,179697620,6910,6910,6910,6910,0
20240521,151900,179697620,6910,6870,6910,6870,720
20240521,151800,174748060,6890,6890,6890,6890,1
20240521,151700,174741170,6870,6870,6870,6870,7
20240521,151600,174693080,6870,6870,6870,6870,14
20240521,151500,174596900,6870,6870,6870,6870,0
20240521,151400,174596900,6870,6870,6870,6870,0
20240521,151300,174596900,6870,6870,6870,6870,0
20240521,151200,174596900,6870,6900,6900,6870,5
20240521,151100,174562520,6900,6900,6900,6900,0
20240521,151000,174562520,6900,6870,6900,6870,511
20240521,150900,171039110,6870,6870,6870,6870,5
20240521,150800,171004760,6850,6850,6850,6850,0
20240521,150700,171004760,6850,6850,6850,6850,0
20240521,150600,171004760,6850,6860,6870,6850,468
20240521,150500,167794660,6860,6850,6860,6850,1210
20240521,150400,159500460,6850,6850,6850,6850,0
20240521,150300,159500460,6850,6850,6850,6850,200
20240521,150200,158130460,6850,6850,6850,6850,0
20240521,150100,158130460,6850,6850,6850,6850,0
20240521,150000,158130460,6850,6850,6850,6850,44
20240521,145900,157829060,6830,6830,6830,6830,0
20240521,145800,157829060,6830,6830,6830,6830,0
20240521,145700,157829060,6830,6830,6830,6830,70
20240521,145600,157350960,6840,6840,6840,6840,0
20240521,145500,157350960,6840,6840,6840,6840,100
20240521,145400,156666960,6840,6840,6840,6840,200
20240521,145300,155298960,6840,6840,6840,6840,0
20240521,145200,155298960,6840,6840,6840,6840,0
20240521,145100,155298960,6840,6850,6850,6840,573
20240521,145000,151379590,6840,6840,6840,6840,0
20240521,144900,151379590,6840,6840,6840,6840,0
20240521,144800,151379590,6840,6840,6840,6840,0
20240521,144700,151379590,6840,6840,6840,6840,0
20240521,144600,151379590,6840,6840,6840,6840,0
20240521,144500,151379590,6840,6840,6840,6840,0
20240521,144400,151379590,6840,6840,6840,6840,0
20240521,144300,151379590,6840,6840,6840,6840,0
20240521,144200,151379590,6840,6840,6840,6840,0
20240521,144100,151379590,6840,6840,6840,6840,1
20240521,144000,151372750,6830,6830,6830,6830,0
20240521,143900,151372750,6830,6830,6830,6830,0
20240521,143800,151372750,6830,6830,6830,6830,0
20240521,143700,151372750,6830,6880,6880,6830,6600
20240521,143600,106186520,6880,6880,6880,6880,0
20240521,143500,106186520,6880,6880,6880,6880,1
20240521,143400,106179640,6870,6870,6870,6870,0
20240521,143300,106179640,6870,6870,6870,6870,0
20240521,143200,106179640,6870,6880,6880,6870,198
20240521,143100,104818380,6870,6870,6870,6870,111
20240521,143000,104055810,6880,6890,6890,6880,4
20240521,142900,104028280,6920,6920,6920,6920,0
20240521,142800,104028280,6920,6920,6920,6920,0
20240521,142700,104028280,6920,6920,6920,6920,0
20240521,142600,104028280,6920,6920,6920,6920,0
20240521,142500,104028280,6920,6920,6920,6920,0
20240521,142400,104028280,6920,6920,6920,6920,0
20240521,142300,104028280,6920,6920,6920,6920,0
20240521,142200,104028280,6920,6920,6920,6920,0
20240521,142100,104028280,6920,6920,6920,6920,0
20240521,142000,104028280,6920,6920,6920,6920,0
20240521,141900,104028280,6920,6920,6920,6920,0
20240521,141800,104028280,6920,6920,6920,6920,1
20240521,141700,104021360,6910,6910,6910,6910,0
20240521,141600,104021360,6910,6910,6910,6910,150
20240521,141500,102984860,6920,6920,6920,6920,0
20240521,141400,102984860,6920,6920,6920,6920,500
20240521,141300,99524860,6920,6920,6920,6920,0
20240521,141200,99524860,6920,6920,6920,6920,1
20240521,141100,99517940,6910,6910,6910,6910,0
20240521,141000,99517940,6910,6890,6910,6890,950
20240521,140900,92958010,6870,6870,6870,6870,0
20240521,140800,92958010,6870,6870,6870,6870,0
20240521,140700,92958010,6870,6870,6870,6870,0
20240521,140600,92958010,6870,6870,6870,6870,0
20240521,140500,92958010,6870,6870,6870,6870,0
20240521,140400,92958010,6870,6870,6870,6870,0
20240521,140300,92958010,6870,6870,6870,6870,0
20240521,140200,92958010,6870,6870,6870,6870,0
20240521,140100,92958010,6870,6870,6870,6870,50
20240521,140000,92614510,6900,6900,6900,6900,0
20240521,135900,92614510,6900,6900,6900,6900,0
20240521,135800,92614510,6900,6900,6900,6900,0
20240521,135700,92614510,6900,6900,6900,6900,0
20240521,135600,92614510,6900,6900,6900,6900,0
20240521,135500,92614510,6900,6900,6900,6900,0
20240521,135400,92614510,6900,6900,6900,6900,0
20240521,135300,92614510,6900,6900,6900,6900,0
20240521,135200,92614510,6900,6900,6900,6900,0
20240521,135100,92614510,6900,6900,6900,6900,0
20240521,135000,92614510,6900,6900,6900,6900,0
20240521,134900,92614510,6900,6900,6900,6900,0
20240521,134800,92614510,6900,6900,6900,6900,0
20240521,134700,92614510,6900,6900,6900,6900,0
20240521,134600,92614510,6900,6900,6900,6900,0
20240521,134500,92614510,6900,6900,6900,6900,0
20240521,134400,92614510,6900,6900,6900,6900,0
20240521,134300,92614510,6900,6900,6900,6900,0
20240521,134200,92614510,6900,6900,6900,6900,0
20240521,134100,92614510,6900,6900,6900,6900,0
20240521,134000,92614510,6900,6900,6900,6900,0
20240521,133900,92614510,6900,6900,6900,6900,0
20240521,133800,92614510,6900,6900,6900,6900,0
20240521,133700,92614510,6900,6900,6900,6900,0
20240521,133600,92614510,6900,6900,6900,6900,0
20240521,133500,92614510,6900,6900,6900,6900,0
20240521,133400,92614510,6900,6900,6900,6900,0
20240521,133300,92614510,6900,6900,6900,6900,0
20240521,133200,92614510,6900,6900,6900,6900,0
20240521,133100,92614510,6900,6900,6900,6900,0
20240521,133000,92614510,6900,6900,6900,6900,567
20240521,132900,88702210,6900,6900,6900,6900,0
20240521,132800,88702210,6900,6900,6900,6900,0
20240521,132700,88702210,6900,6900,6900,6900,1
20240521,132600,88695310,6900,6900,6900,6900,0
20240521,132500,88695310,6900,6900,6900,6900,0
20240521,132400,88695310,6900,6900,6900,6900,0
20240521,132300,88695310,6900,6900,6900,6900,0
20240521,132200,88695310,6900,6900,6900,6900,0
20240521,132100,88695310,6900,6900,6900,6900,0
20240521,132000,88695310,6900,6900,6900,6900,0
20240521,131900,88695310,6900,6900,6900,6900,1
20240521,131800,88688410,6900,6900,6900,6900,1
20240521,131700,88681510,6900,6900,6900,6900,0
20240521,131600,88681510,6900,6900,6900,6900,0
20240521,131500,88681510,6900,6900,6900,6900,0
20240521,131400,88681510,6900,6900,6900,6900,0
20240521,131300,88681510,6900,6900,6900,6900,0
20240521,131200,88681510,6900,6900,6900,6900,0
20240521,131100,88681510,6900,6900,6900,6900,10
20240521,131000,88612510,6910,6910,6910,6910,0
20240521,130900,88612510,6910,6910,6910,6910,0
20240521,130800,88612510,6910,6910,6910,6910,0
20240521,130700,88612510,6910,6910,6910,6910,0
20240521,130600,88612510,6910,6910,6910,6910,0
20240521,130500,88612510,6910,6910,6910,6910,0
20240521,130400,88612510,6910,6910,6910,6910,0
20240521,130300,88612510,6910,6910,6910,6910,0
20240521,130200,88612510,6910,6910,6910,6910,0
20240521,130100,88612510,6910,6910,6910,6910,0
20240521,130000,88612510,6910,6910,6910,6910,0
20240521,125900,88612510,6910,6910,6910,6910,0
20240521,125800,88612510,6910,6910,6910,6910,0
20240521,125700,88612510,6910,6910,6910,6910,0
20240521,125600,88612510,6910,6910,6910,6910,0
20240521,125500,88612510,6910,6910,6910,6910,0
20240521,125400,88612510,6910,6910,6910,6910,0
20240521,125300,88612510,6910,6910,6910,6910,0
20240521,125200,88612510,6910,6910,6910,6910,0
20240521,125100,88612510,6910,6910,6910,6910,0
20240521,125000,88612510,6910,6910,6910,6910,0
20240521,124900,88612510,6910,6910,6910,6910,0
20240521,124800,88612510,6910,6910,6910,6910,0
20240521,124700,88612510,6910,6910,6910,6910,0
20240521,124600,88612510,6910,6910,6910,6910,0
20240521,124500,88612510,6910,6910,6910,6910,0
20240521,124400,88612510,6910,6880,6910,6880,70
20240521,124300,88130450,6860,6870,6870,6860,180
20240521,124200,86895640,6860,6860,6860,6860,0
20240521,124100,86895640,6860,6860,6860,6860,0
20240521,124000,86895640,6860,6860,6860,6860,0
20240521,123900,86895640,6860,6860,6860,6860,0
20240521,123800,86895640,6860,6860,6860,6860,0
20240521,123700,86895640,6860,6860,6860,6860,0
20240521,123600,86895640,6860,6860,6860,6860,0
20240521,123500,86895640,6860,6860,6860,6860,0
20240521,123400,86895640,6860,6860,6860,6860,0
20240521,123300,86895640,6860,6860,6860,6860,0
20240521,123200,86895640,6860,6860,6860,6860,1
20240521,123100,86888780,6880,6880,6880,6880,0
20240521,123000,86888780,6880,6880,6880,6880,0
20240521,122900,86888780,6880,6880,6880,6880,0
20240521,122800,86888780,6880,6880,6880,6880,0
20240521,122700,86888780,6880,6880,6880,6880,0
20240521,122600,86888780,6880,6880,6880,6880,0
20240521,122500,86888780,6880,6880,6880,6880,0
20240521,122400,86888780,6880,6880,6880,6880,0
20240521,122300,86888780,6880,6880,6880,6880,0
20240521,122200,86888780,6880,6880,6880,6880,0
20240521,122100,86888780,6880,6880,6880,6880,0
20240521,122000,86888780,6880,6880,6880,6880,0
20240521,121900,86888780,6880,6880,6880,6880,0
20240521,121800,86888780,6880,6880,6880,6880,0
20240521,121700,86888780,6880,6870,6880,6870,48
20240521,121600,86558990,6840,6840,6840,6840,0
20240521,121500,86558990,6840,6840,6840,6840,0
20240521,121400,86558990,6840,6840,6840,6840,0
20240521,121300,86558990,6840,6840,6840,6840,0
20240521,121200,86558990,6840,6840,6840,6840,0
20240521,121100,86558990,6840,6840,6840,6840,0
20240521,121000,86558990,6840,6840,6840,6840,0
20240521,120900,86558990,6840,6840,6840,6840,0
20240521,120800,86558990,6840,6840,6840,6840,0
20240521,120700,86558990,6840,6840,6840,6840,0
20240521,120600,86558990,6840,6840,6840,6840,0
20240521,120500,86558990,6840,6840,6840,6840,0
20240521,120400,86558990,6840,6840,6840,6840,0
20240521,120300,86558990,6840,6840,6840,6840,0
20240521,120200,86558990,6840,6840,6840,6840,0
20240521,120100,86558990,6840,6840,6840,6840,1
20240521,120000,86552150,6870,6870,6870,6870,0
20240521,115900,86552150,6870,6870,6870,6870,0
20240521,115800,86552150,6870,6870,6870,6870,0
20240521,115700,86552150,6870,6870,6870,6870,0
20240521,115600,86552150,6870,6870,6870,6870,0
20240521,115500,86552150,6870,6870,6870,6870,8
20240521,115400,86497190,6870,6870,6870,6870,1
20240521,115300,86490320,6870,6870,6870,6870,17
20240521,115200,86373530,6870,6870,6870,6870,21
20240521,115100,86229260,6830,6830,6830,6830,20
20240521,115000,86092660,6820,6820,6820,6820,0
20240521,114900,86092660,6820,6820,6820,6820,0
20240521,114800,86092660,6820,6820,6820,6820,0
20240521,114700,86092660,6820,6820,6820,6820,0
20240521,114600,86092660,6820,6820,6820,6820,0
20240521,114500,86092660,6820,6820,6820,6820,0
20240521,114400,86092660,6820,6820,6820,6820,0
20240521,114300,86092660,6820,6820,6820,6820,0
20240521,114200,86092660,6820,6820,6820,6820,0
20240521,114100,86092660,6820,6820,6820,6820,0
20240521,114000,86092660,6820,6820,6820,6820,0
20240521,113900,86092660,6820,6820,6820,6820,0
20240521,113800,86092660,6820,6820,6820,6820,0
20240521,113700,86092660,6820,6820,6820,6820,0
20240521,113600,86092660,6820,6840,6840,6820,99
20240521,113500,85416230,6870,6870,6870,6870,0
20240521,113400,85416230,6870,6870,6870,6870,0
20240521,113300,85416230,6870,6850,6870,6850,416
20240521,113200,82566610,6860,6860,6860,6860,0
20240521,113100,82566610,6860,6860,6860,6860,401
20240521,113000,79815750,6870,6870,6870,6870,0
20240521,112900,79815750,6870,6870,6870,6870,0
20240521,112800,79815750,6870,6870,6870,6870,0
20240521,112700,79815750,6870,6870,6870,6870,0
20240521,112600,79815750,6870,6870,6870,6870,21
20240521,112500,79671480,6870,6870,6870,6870,0
20240521,112400,79671480,6870,6870,6870,6870,382
20240521,112300,77047140,6880,6880,6880,6880,3
20240521,112200,77026500,6880,6880,6880,6880,0
20240521,112100,77026500,6880,6880,6880,6880,0
20240521,112000,77026500,6880,6880,6880,6880,0
20240521,111900,77026500,6880,6880,6880,6880,0
20240521,111800,77026500,6880,6880,6880,6880,1
20240521,111700,77019620,6880,6880,6880,6880,0
20240521,111600,77019620,6880,6880,6880,6880,0
20240521,111500,77019620,6880,6880,6880,6880,0
20240521,111400,77019620,6880,6880,6880,6880,200
20240521,111300,75643620,6910,6910,6910,6910,100
20240521,111200,74952620,6910,6910,6910,6910,0
20240521,111100,74952620,6910,6910,6910,6910,0
20240521,111000,74952620,6910,6910,6910,6910,0
20240521,110900,74952620,6910,6910,6910,6910,10
20240521,110800,74883520,6910,6910,6910,6910,0
20240521,110700,74883520,6910,6910,6910,6910,0
20240521,110600,74883520,6910,6910,6910,6910,0
20240521,110500,74883520,6910,6910,6910,6910,0
20240521,110400,74883520,6910,6910,6910,6910,0
20240521,110300,74883520,6910,6910,6910,6910,0
20240521,110200,74883520,6910,6910,6910,6910,0
20240521,110100,74883520,6910,6910,6910,6910,0
20240521,110000,74883520,6910,6910,6910,6910,0
20240521,105900,74883520,6910,6910,6910,6910,0
20240521,105800,74883520,6910,6910,6910,6910,0
20240521,105700,74883520,6910,6910,6910,6910,0
20240521,105600,74883520,6910,6910,6910,6910,0
20240521,105500,74883520,6910,6910,6910,6910,0
20240521,105400,74883520,6910,6910,6910,6910,0
20240521,105300,74883520,6910,6910,6910,6910,0
20240521,105200,74883520,6910,6910,6910,6910,0
20240521,105100,74883520,6910,6910,6910,6910,0
20240521,105000,74883520,6910,6910,6910,6910,0
20240521,104900,74883520,6910,6910,6910,6910,0
20240521,104800,74883520,6910,6910,6910,6910,0
20240521,104700,74883520,6910,6910,6910,6910,0
20240521,104600,74883520,6910,6910,6910,6910,0
20240521,104500,74883520,6910,6910,6910,6910,0
20240521,104400,74883520,6910,6910,6910,6910,14
20240521,104300,74786780,6860,6860,6860,6860,493
20240521,104200,71404800,6850,6850,6850,6850,0
20240521,104100,71404800,6850,6850,6850,6850,0
20240521,104000,71404800,6850,6850,6850,6850,300
20240521,103900,69349800,6850,6850,6850,6850,1
20240521,103800,69342950,6840,6840,6840,6840,342
20240521,103700,67003670,6830,6830,6830,6830,0
20240521,103600,67003670,6830,6830,6830,6830,0
20240521,103500,67003670,6830,6830,6830,6830,0
20240521,103400,67003670,6830,6830,6830,6830,0
20240521,103300,67003670,6830,6830,6830,6830,100
20240521,103200,66320670,6820,6820,6820,6820,0
20240521,103100,66320670,6820,6820,6820,6820,0
20240521,103000,66320670,6820,6820,6820,6820,70
20240521,102900,65843270,6830,6830,6830,6830,30
20240521,102800,65638370,6840,6840,6840,6840,4
20240521,102700,65611010,6840,6840,6840,6840,0
20240521,102600,65611010,6840,6840,6840,6840,0
20240521,102500,65611010,6840,6840,6840,6840,0
20240521,102400,65611010,6840,6840,6840,6840,2
20240521,102300,65597330,6830,6830,6830,6830,400
20240521,102200,62865330,6840,6840,6840,6840,4
20240521,102100,62837970,6840,6840,6840,6840,6
20240521,102000,62796930,6840,6840,6840,6840,3
20240521,101900,62776410,6840,6840,6840,6840,140
20240521,101800,61818810,6840,6840,6840,6840,0
20240521,101700,61818810,6840,6840,6840,6840,300
20240521,101600,59766810,6850,6850,6850,6850,466
20240521,101500,56574710,6860,6860,6860,6860,0
20240521,101400,56574710,6860,6860,6860,6860,0
20240521,101300,56574710,6860,6860,6860,6860,2
20240521,101200,56560990,6860,6860,6860,6860,0
20240521,101100,56560990,6860,6860,6860,6860,0
20240521,101000,56560990,6860,6860,6860,6860,32
20240521,100900,56341470,6860,6860,6860,6860,0
20240521,100800,56341470,6860,6860,6860,6860,93
20240521,100700,55703490,6860,6860,6860,6860,0
20240521,100600,55703490,6860,6860,6860,6860,0
20240521,100500,55703490,6860,6860,6860,6860,156
20240521,100400,54633330,6870,6870,6870,6870,0
20240521,100300,54633330,6870,6870,6870,6870,0
20240521,100200,54633330,6870,6870,6870,6870,0
20240521,100100,54633330,6870,6880,6880,6870,2896
20240521,100000,34710540,6890,6890,6890,6890,1
20240521,095900,34703650,6890,6890,6890,6890,54
20240521,095800,34331590,6910,6910,6910,6910,5
20240521,095700,34297040,6910,6910,6910,6910,1
20240521,095600,34290130,6910,6910,6910,6910,0
20240521,095500,34290130,6910,6910,6910,6910,0
20240521,095400,34290130,6910,6910,6910,6910,0
20240521,095300,34290130,6910,6910,6910,6910,0
20240521,095200,34290130,6910,6910,6910,6910,150
20240521,095100,33253630,6920,6920,6920,6920,0
20240521,095000,33253630,6920,6920,6920,6920,0
20240521,094900,33253630,6920,6920,6920,6920,0
20240521,094800,33253630,6920,6920,6920,6920,0
20240521,094700,33253630,6920,6920,6920,6920,0
20240521,094600,33253630,6920,6920,6920,6920,0
20240521,094500,33253630,6920,6870,6920,6870,3100
20240521,094400,11808140,6870,6870,6870,6870,0
20240521,094300,11808140,6870,6870,6870,6870,0
20240521,094200,11808140,6870,6870,6870,6870,0
20240521,094100,11808140,6870,6870,6870,6870,0
20240521,094000,11808140,6870,6870,6870,6870,2
20240521,093900,11794400,6860,6860,6860,6860,0
20240521,093800,11794400,6860,6860,6860,6860,0
20240521,093700,11794400,6860,6860,6860,6860,0
20240521,093600,11794400,6860,6870,6870,6860,5
20240521,093500,11760080,6880,6880,6880,6880,0
20240521,093400,11760080,6880,6880,6880,6880,1
20240521,093300,11753200,6880,6880,6880,6880,2
20240521,093200,11739440,6880,6880,6880,6880,5
20240521,093100,11705040,6880,6880,6880,6880,0
20240521,093000,11705040,6880,6880,6880,6880,0
20240521,092900,11705040,6880,6880,6880,6880,238
20240521,092800,10067600,6860,6860,6860,6860,0
20240521,092700,10067600,6860,6860,6860,6860,0
20240521,092600,10067600,6860,6860,6860,6860,0
20240521,092500,10067600,6860,6860,6860,6860,0
20240521,092400,10067600,6860,6860,6860,6860,0
20240521,092300,10067600,6860,6860,6860,6860,29
20240521,092200,9868660,6850,6850,6850,6850,0
20240521,092100,9868660,6850,6850,6850,6850,0
20240521,092000,9868660,6850,6850,6850,6850,0
20240521,091900,9868660,6850,6850,6850,6850,0
20240521,091800,9868660,6850,6850,6850,6850,0
20240521,091700,9868660,6850,6850,6850,6850,0
20240521,091600,9868660,6850,6850,6850,6850,0
20240521,091500,9868660,6850,6880,6880,6850,160
20240521,091400,8770740,6880,6880,6880,6880,699
20240521,091300,3961620,6880,6880,6880,6880,73
20240521,091200,3459380,6870,6870,6870,6870,0
20240521,091100,3459380,6870,6870,6870,6870,0
20240521,091000,3459380,6870,6870,6870,6870,0
20240521,090900,3459380,6870,6870,6870,6870,0
20240521,090800,3459380,6870,6870,6870,6870,114
20240521,090700,2676200,6880,6930,6930,6880,115
20240521,090600,1884950,6930,6930,6930,6930,23
20240521,090500,1725560,6960,6960,6960,6960,0
20240521,090400,1725560,6960,6960,6960,6960,0
20240521,090300,1725560,6960,6960,6960,6960,98
20240521,090200,1043480,6970,6970,6970,6970,0
20240521,090100,1043480,6970,6970,6970,6970,2
20240521,090000,1029540,6900,6910,6910,6900,149