KissMeData/099390/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200300,82152240,7010,7010,7010,7010,323
20240521,200200,82152240,7010,7010,7010,7010,0
20240521,200100,82152240,7010,7010,7010,7010,0
20240521,200000,82152240,7010,7010,7010,7010,0
20240521,195900,82152240,7010,7010,7010,7010,0
20240521,195800,82152240,7010,7010,7010,7010,0
20240521,195700,82152240,7010,7010,7010,7010,0
20240521,195600,82152240,7010,7010,7010,7010,0
20240521,195500,82152240,7010,7010,7010,7010,0
20240521,195400,82152240,7010,7010,7010,7010,0
20240521,195300,82152240,7010,7010,7010,7010,0
20240521,195200,82152240,7010,7010,7010,7010,0
20240521,195100,82152240,7010,7010,7010,7010,0
20240521,195000,82152240,7010,7010,7010,7010,0
20240521,194900,82152240,7010,7010,7010,7010,0
20240521,194800,82152240,7010,7010,7010,7010,0
20240521,194700,82152240,7010,7010,7010,7010,0
20240521,194600,82152240,7010,7010,7010,7010,0
20240521,194500,82152240,7010,7010,7010,7010,0
20240521,194400,82152240,7010,7010,7010,7010,0
20240521,194300,82152240,7010,7010,7010,7010,0
20240521,194200,82152240,7010,7010,7010,7010,0
20240521,194100,82152240,7010,7010,7010,7010,0
20240521,194000,82152240,7010,7010,7010,7010,0
20240521,193900,82152240,7010,7010,7010,7010,0
20240521,193800,82152240,7010,7010,7010,7010,0
20240521,193700,82152240,7010,7010,7010,7010,0
20240521,193600,82152240,7010,7010,7010,7010,0
20240521,193500,82152240,7010,7010,7010,7010,0
20240521,193400,82152240,7010,7010,7010,7010,0
20240521,193300,82152240,7010,7010,7010,7010,323
20240521,193200,82152240,7010,7010,7010,7010,0
20240521,193100,82152240,7010,7010,7010,7010,0
20240521,193000,82152240,7010,7010,7010,7010,0
20240521,192900,82152240,7010,7010,7010,7010,0
20240521,192800,82152240,7010,7010,7010,7010,0
20240521,192700,82152240,7010,7010,7010,7010,0
20240521,192600,82152240,7010,7010,7010,7010,0
20240521,192500,82152240,7010,7010,7010,7010,0
20240521,192400,82152240,7010,7010,7010,7010,0
20240521,192300,82152240,7010,7010,7010,7010,0
20240521,192200,82152240,7010,7010,7010,7010,0
20240521,192100,82152240,7010,7010,7010,7010,0
20240521,192000,82152240,7010,7010,7010,7010,0
20240521,191900,82152240,7010,7010,7010,7010,0
20240521,191800,82152240,7010,7010,7010,7010,0
20240521,191700,82152240,7010,7010,7010,7010,0
20240521,191600,82152240,7010,7010,7010,7010,0
20240521,191500,82152240,7010,7010,7010,7010,0
20240521,191400,82152240,7010,7010,7010,7010,0
20240521,191300,82152240,7010,7010,7010,7010,0
20240521,191200,82152240,7010,7010,7010,7010,0
20240521,191100,82152240,7010,7010,7010,7010,0
20240521,191000,82152240,7010,7010,7010,7010,0
20240521,190900,82152240,7010,7010,7010,7010,0
20240521,190800,82152240,7010,7010,7010,7010,0
20240521,190700,82152240,7010,7010,7010,7010,0
20240521,190600,82152240,7010,7010,7010,7010,0
20240521,190500,82152240,7010,7010,7010,7010,0
20240521,190400,82152240,7010,7010,7010,7010,0
20240521,190300,82152240,7010,7010,7010,7010,323
20240521,190200,82152240,7010,7010,7010,7010,0
20240521,190100,82152240,7010,7010,7010,7010,0
20240521,190000,82152240,7010,7010,7010,7010,0
20240521,185900,82152240,7010,7010,7010,7010,0
20240521,185800,82152240,7010,7010,7010,7010,0
20240521,185700,82152240,7010,7010,7010,7010,0
20240521,185600,82152240,7010,7010,7010,7010,0
20240521,185500,82152240,7010,7010,7010,7010,0
20240521,185400,82152240,7010,7010,7010,7010,0
20240521,185300,82152240,7010,7010,7010,7010,0
20240521,185200,82152240,7010,7010,7010,7010,0
20240521,185100,82152240,7010,7010,7010,7010,0
20240521,185000,82152240,7010,7010,7010,7010,0
20240521,184900,82152240,7010,7010,7010,7010,0
20240521,184800,82152240,7010,7010,7010,7010,0
20240521,184700,82152240,7010,7010,7010,7010,0
20240521,184600,82152240,7010,7010,7010,7010,0
20240521,184500,82152240,7010,7010,7010,7010,0
20240521,184400,82152240,7010,7010,7010,7010,0
20240521,184300,82152240,7010,7010,7010,7010,0
20240521,184200,82152240,7010,7010,7010,7010,0
20240521,184100,82152240,7010,7010,7010,7010,0
20240521,184000,82152240,7010,7010,7010,7010,0
20240521,183900,82152240,7010,7010,7010,7010,0
20240521,183800,82152240,7010,7010,7010,7010,0
20240521,183700,82152240,7010,7010,7010,7010,0
20240521,183600,82152240,7010,7010,7010,7010,0
20240521,183500,82152240,7010,7010,7010,7010,0
20240521,183400,82152240,7010,7010,7010,7010,0
20240521,183300,82152240,7010,7010,7010,7010,323
20240521,183200,82152240,7010,7010,7010,7010,0
20240521,183100,82152240,7010,7010,7010,7010,0
20240521,183000,82152240,7010,7010,7010,7010,0
20240521,182900,82152240,7010,7010,7010,7010,0
20240521,182800,82152240,7010,7010,7010,7010,0
20240521,182700,82152240,7010,7010,7010,7010,0
20240521,182600,82152240,7010,7010,7010,7010,0
20240521,182500,82152240,7010,7010,7010,7010,0
20240521,182400,82152240,7010,7010,7010,7010,0
20240521,182300,82152240,7010,7010,7010,7010,0
20240521,182200,82152240,7010,7010,7010,7010,0
20240521,182100,82152240,7010,7010,7010,7010,0
20240521,182000,82152240,7010,7010,7010,7010,0
20240521,181900,82152240,7010,7010,7010,7010,0
20240521,181800,82152240,7010,7010,7010,7010,0
20240521,181700,82152240,7010,7010,7010,7010,0
20240521,181600,82152240,7010,7010,7010,7010,0
20240521,181500,82152240,7010,7010,7010,7010,0
20240521,181400,82152240,7010,7010,7010,7010,0
20240521,181300,82152240,7010,7010,7010,7010,0
20240521,181200,82152240,7010,7010,7010,7010,0
20240521,181100,82152240,7010,7010,7010,7010,0
20240521,181000,82152240,7010,7010,7010,7010,0
20240521,180900,82152240,7010,7010,7010,7010,0
20240521,180800,82152240,7010,7010,7010,7010,0
20240521,180700,82152240,7010,7010,7010,7010,0
20240521,180600,82152240,7010,7010,7010,7010,0
20240521,180500,82152240,7010,7010,7010,7010,0
20240521,180400,82152240,7010,7010,7010,7010,0
20240521,180300,82152240,7010,7010,7010,7010,323
20240521,180200,82152240,7010,7010,7010,7010,0
20240521,180100,82152240,7010,7010,7010,7010,0
20240521,180000,82152240,7010,7010,7010,7010,0
20240521,175900,82152240,7010,7010,7010,7010,0
20240521,175800,82152240,7010,7010,7010,7010,0
20240521,175700,82152240,7010,7010,7010,7010,0
20240521,175600,82152240,7010,7010,7010,7010,0
20240521,175500,82152240,7010,7010,7010,7010,0
20240521,175400,82152240,7010,7010,7010,7010,0
20240521,175300,82152240,7010,7010,7010,7010,0
20240521,175200,82152240,7010,7010,7010,7010,0
20240521,175100,82152240,7010,7010,7010,7010,0
20240521,175000,82152240,7010,7010,7010,7010,0
20240521,174900,82152240,7010,7010,7010,7010,0
20240521,174800,82152240,7010,7010,7010,7010,0
20240521,174700,82152240,7010,7010,7010,7010,0
20240521,174600,82152240,7010,7010,7010,7010,0
20240521,174500,82152240,7010,7010,7010,7010,0
20240521,174400,82152240,7010,7010,7010,7010,0
20240521,174300,82152240,7010,7010,7010,7010,0
20240521,174200,82152240,7010,7010,7010,7010,0
20240521,174100,82152240,7010,7010,7010,7010,0
20240521,174000,82152240,7010,7010,7010,7010,0
20240521,173900,82152240,7010,7010,7010,7010,0
20240521,173800,82152240,7010,7010,7010,7010,0
20240521,173700,82152240,7010,7010,7010,7010,0
20240521,173600,82152240,7010,7010,7010,7010,0
20240521,173500,82152240,7010,7010,7010,7010,0
20240521,173400,82152240,7010,7010,7010,7010,0
20240521,173300,82152240,7010,7010,7010,7010,323
20240521,173200,82152240,7010,7010,7010,7010,0
20240521,173100,82152240,7010,7010,7010,7010,0
20240521,173000,82152240,7010,7010,7010,7010,0
20240521,172900,82152240,7010,7010,7010,7010,0
20240521,172800,82152240,7010,7010,7010,7010,0
20240521,172700,82152240,7010,7010,7010,7010,0
20240521,172600,82152240,7010,7010,7010,7010,0
20240521,172500,82152240,7010,7010,7010,7010,0
20240521,172400,82152240,7010,7010,7010,7010,0
20240521,172300,82152240,7010,7010,7010,7010,0
20240521,172200,82152240,7010,7010,7010,7010,0
20240521,172100,82152240,7010,7010,7010,7010,0
20240521,172000,82152240,7010,7010,7010,7010,0
20240521,171900,82152240,7010,7010,7010,7010,0
20240521,171800,82152240,7010,7010,7010,7010,0
20240521,171700,82152240,7010,7010,7010,7010,0
20240521,171600,82152240,7010,7010,7010,7010,0
20240521,171500,82152240,7010,7010,7010,7010,0
20240521,171400,82152240,7010,7010,7010,7010,0
20240521,171300,82152240,7010,7010,7010,7010,0
20240521,171200,82152240,7010,7010,7010,7010,0
20240521,171100,82152240,7010,7010,7010,7010,0
20240521,171000,82152240,7010,7010,7010,7010,0
20240521,170900,82152240,7010,7010,7010,7010,0
20240521,170800,82152240,7010,7010,7010,7010,0
20240521,170700,82152240,7010,7010,7010,7010,0
20240521,170600,82152240,7010,7010,7010,7010,0
20240521,170500,82152240,7010,7010,7010,7010,0
20240521,170400,82152240,7010,7010,7010,7010,0
20240521,170300,82152240,7010,7010,7010,7010,323
20240521,170200,82152240,7010,7010,7010,7010,0
20240521,170100,82152240,7010,7010,7010,7010,0
20240521,170000,82152240,7010,7010,7010,7010,0
20240521,165900,82152240,7010,7010,7010,7010,0
20240521,165800,82152240,7010,7010,7010,7010,0
20240521,165700,82152240,7010,7010,7010,7010,0
20240521,165600,82152240,7010,7010,7010,7010,0
20240521,165500,82152240,7010,7010,7010,7010,0
20240521,165400,82152240,7010,7010,7010,7010,0
20240521,165300,82152240,7010,7010,7010,7010,0
20240521,165200,82152240,7010,7010,7010,7010,0
20240521,165100,82152240,7010,7010,7010,7010,0
20240521,165000,82152240,7010,7010,7010,7010,0
20240521,164900,82152240,7010,7010,7010,7010,0
20240521,164800,82152240,7010,7010,7010,7010,0
20240521,164700,82152240,7010,7010,7010,7010,0
20240521,164600,82152240,7010,7010,7010,7010,0
20240521,164500,82152240,7010,7010,7010,7010,0
20240521,164400,82152240,7010,7010,7010,7010,0
20240521,164300,82152240,7010,7010,7010,7010,0
20240521,164200,82152240,7010,7010,7010,7010,0
20240521,164100,82152240,7010,7010,7010,7010,0
20240521,164000,82152240,7010,7010,7010,7010,0
20240521,163900,82152240,7010,7010,7010,7010,0
20240521,163800,82152240,7010,7010,7010,7010,0
20240521,163700,82152240,7010,7010,7010,7010,0
20240521,163600,82152240,7010,7010,7010,7010,0
20240521,163500,82152240,7010,7010,7010,7010,0
20240521,163400,82152240,7010,7010,7010,7010,0
20240521,163300,82152240,7010,7010,7010,7010,323
20240521,163200,82152240,7010,7010,7010,7010,0
20240521,163100,82152240,7010,7010,7010,7010,0
20240521,163000,82152240,7010,7010,7010,7010,0
20240521,162900,82152240,7010,7010,7010,7010,0
20240521,162800,82152240,7010,7010,7010,7010,0
20240521,162700,82152240,7010,7010,7010,7010,0
20240521,162600,82152240,7010,7010,7010,7010,0
20240521,162500,82152240,7010,7010,7010,7010,0
20240521,162400,82152240,7010,7010,7010,7010,0
20240521,162300,82152240,7010,7010,7010,7010,0
20240521,162200,82152240,7010,7010,7010,7010,0
20240521,162100,82152240,7010,7010,7010,7010,0
20240521,162000,82152240,7010,7010,7010,7010,0
20240521,161900,82152240,7010,7010,7010,7010,0
20240521,161800,82152240,7010,7010,7010,7010,0
20240521,161700,82152240,7010,7010,7010,7010,0
20240521,161600,82152240,7010,7010,7010,7010,0
20240521,161500,82152240,7010,7010,7010,7010,0
20240521,161400,82152240,7010,7010,7010,7010,0
20240521,161300,82152240,7010,7010,7010,7010,0
20240521,161200,82152240,7010,7010,7010,7010,0
20240521,161100,82152240,7010,7010,7010,7010,0
20240521,161000,82152240,7010,7010,7010,7010,0
20240521,160900,82152240,7010,7010,7010,7010,0
20240521,160800,82152240,7010,7010,7010,7010,0
20240521,160700,82152240,7010,7010,7010,7010,0
20240521,160600,82152240,7010,7010,7010,7010,0
20240521,160500,82152240,7010,7010,7010,7010,0
20240521,160400,82152240,7010,7010,7010,7010,0
20240521,160300,82152240,7010,7010,7010,7010,323
20240521,160200,82152240,7010,7010,7010,7010,0
20240521,160100,82152240,7010,7010,7010,7010,0
20240521,160000,82152240,7010,7010,7010,7010,0
20240521,155900,82152240,7010,7010,7010,7010,0
20240521,155800,82152240,7010,7010,7010,7010,0
20240521,155700,82152240,7010,7010,7010,7010,0
20240521,155600,82152240,7010,7010,7010,7010,0
20240521,155500,82152240,7010,7010,7010,7010,0
20240521,155400,82152240,7010,7010,7010,7010,0
20240521,155300,82152240,7010,7010,7010,7010,0
20240521,155200,82152240,7010,7010,7010,7010,0
20240521,155100,82152240,7010,7010,7010,7010,0
20240521,155000,82152240,7010,7010,7010,7010,0
20240521,154900,82152240,7010,7010,7010,7010,0
20240521,154800,82152240,7010,7010,7010,7010,0
20240521,154700,82152240,7010,7010,7010,7010,0
20240521,154600,82152240,7010,7010,7010,7010,0
20240521,154500,82152240,7010,7010,7010,7010,0
20240521,154400,82152240,7010,7010,7010,7010,0
20240521,154300,82152240,7010,7010,7010,7010,0
20240521,154200,82152240,7010,7010,7010,7010,0
20240521,154100,82152240,7010,7010,7010,7010,0
20240521,154000,82152240,7010,7010,7010,7010,0
20240521,153900,82152240,7010,7010,7010,7010,0
20240521,153800,82152240,7010,7010,7010,7010,0
20240521,153700,82152240,7010,7010,7010,7010,0
20240521,153600,82152240,7010,7010,7010,7010,0
20240521,153500,82152240,7010,7010,7010,7010,0
20240521,153400,82152240,7010,7010,7010,7010,0
20240521,153300,82152240,7010,7010,7010,7010,323
20240521,153200,82152240,7010,7010,7010,7010,0
20240521,153100,82152240,7010,7010,7010,7010,0
20240521,153000,82152240,7010,7010,7010,7010,323
20240521,152900,79888010,7040,7040,7040,7040,0
20240521,152800,79888010,7040,7040,7040,7040,0
20240521,152700,79888010,7040,7040,7040,7040,0
20240521,152600,79888010,7040,7040,7040,7040,0
20240521,152500,79888010,7040,7040,7040,7040,0
20240521,152400,79888010,7040,7040,7040,7040,0
20240521,152300,79888010,7040,7040,7040,7040,0
20240521,152200,79888010,7040,7040,7040,7040,0
20240521,152100,79888010,7040,7040,7040,7040,0
20240521,152000,79888010,7040,7040,7040,7040,0
20240521,151900,79888010,7040,7040,7040,7040,0
20240521,151800,79888010,7040,7040,7040,7040,0
20240521,151700,79888010,7040,7040,7040,7040,0
20240521,151600,79888010,7040,7040,7040,7040,0
20240521,151500,79888010,7040,7040,7040,7040,0
20240521,151400,79888010,7040,7040,7040,7040,0
20240521,151300,79888010,7040,7040,7040,7040,0
20240521,151200,79888010,7040,7040,7040,7040,0
20240521,151100,79888010,7040,7040,7040,7040,0
20240521,151000,79888010,7040,7040,7040,7040,0
20240521,150900,79888010,7040,7040,7040,7040,0
20240521,150800,79888010,7040,7040,7040,7040,0
20240521,150700,79888010,7040,7040,7040,7040,0
20240521,150600,79888010,7040,7040,7040,7040,0
20240521,150500,79888010,7040,7040,7040,7040,0
20240521,150400,79888010,7040,7040,7040,7040,1
20240521,150300,79880970,7010,7010,7010,7010,1
20240521,150200,79873960,7040,7040,7040,7040,1
20240521,150100,79866920,7000,7040,7040,7000,2
20240521,150000,79852880,7040,7040,7040,7040,12
20240521,145900,79768400,7040,7040,7040,7040,1
20240521,145800,79761360,7040,7040,7040,7040,0
20240521,145700,79761360,7040,7040,7040,7040,0
20240521,145600,79761360,7040,7040,7040,7040,20
20240521,145500,79620560,7040,7040,7040,7040,0
20240521,145400,79620560,7040,7040,7040,7040,1
20240521,145300,79613520,7040,7040,7040,6990,3128
20240521,145200,57676780,7050,7050,7050,7050,0
20240521,145100,57676780,7050,7050,7050,7050,0
20240521,145000,57676780,7050,7050,7050,7050,100
20240521,144900,56971780,7050,7050,7050,7050,0
20240521,144800,56971780,7050,7050,7050,7050,0
20240521,144700,56971780,7050,7050,7050,7050,3
20240521,144600,56950630,7050,7050,7050,7050,1
20240521,144500,56943580,7040,7040,7040,7040,0
20240521,144400,56943580,7040,7040,7040,7040,0
20240521,144300,56943580,7040,7040,7040,7040,0
20240521,144200,56943580,7040,7040,7040,7040,0
20240521,144100,56943580,7040,7040,7040,7040,0
20240521,144000,56943580,7040,7040,7040,7040,0
20240521,143900,56943580,7040,7040,7040,7040,48
20240521,143800,56605660,7040,7040,7040,7040,11
20240521,143700,56528220,7040,7040,7040,7040,3
20240521,143600,56507100,7040,7040,7040,7040,4
20240521,143500,56478940,7020,7020,7020,7020,0
20240521,143400,56478940,7020,7020,7020,7020,0
20240521,143300,56478940,7020,7020,7020,7020,0
20240521,143200,56478940,7020,7020,7020,7020,0
20240521,143100,56478940,7020,7020,7020,7020,10
20240521,143000,56408740,7040,7040,7040,7040,0
20240521,142900,56408740,7040,7040,7040,7040,0
20240521,142800,56408740,7040,7040,7040,7040,29
20240521,142700,56204580,7050,7030,7050,7030,10
20240521,142600,56134160,7020,7030,7030,7020,20
20240521,142500,55993660,7070,7070,7070,7070,0
20240521,142400,55993660,7070,7070,7070,7070,0
20240521,142300,55993660,7070,7070,7070,7070,0
20240521,142200,55993660,7070,7070,7070,7070,0
20240521,142100,55993660,7070,7070,7070,7070,0
20240521,142000,55993660,7070,7070,7070,7070,0
20240521,141900,55993660,7070,7070,7070,7070,0
20240521,141800,55993660,7070,7070,7070,7070,0
20240521,141700,55993660,7070,7070,7070,7070,0
20240521,141600,55993660,7070,7070,7070,7070,0
20240521,141500,55993660,7070,7070,7070,7070,0
20240521,141400,55993660,7070,7070,7070,7070,0
20240521,141300,55993660,7070,7070,7070,7070,0
20240521,141200,55993660,7070,7070,7070,7070,0
20240521,141100,55993660,7070,7070,7070,7070,0
20240521,141000,55993660,7070,7070,7070,7070,0
20240521,140900,55993660,7070,7070,7070,7070,0
20240521,140800,55993660,7070,7070,7070,7070,0
20240521,140700,55993660,7070,7070,7070,7070,0
20240521,140600,55993660,7070,7070,7070,7070,0
20240521,140500,55993660,7070,7070,7070,7070,0
20240521,140400,55993660,7070,7070,7070,7070,0
20240521,140300,55993660,7070,7070,7070,7070,0
20240521,140200,55993660,7070,7070,7070,7070,0
20240521,140100,55993660,7070,7070,7070,7070,0
20240521,140000,55993660,7070,7070,7070,7070,0
20240521,135900,55993660,7070,7070,7070,7070,0
20240521,135800,55993660,7070,7070,7070,7070,0
20240521,135700,55993660,7070,7070,7070,7070,0
20240521,135600,55993660,7070,7070,7070,7070,0
20240521,135500,55993660,7070,7070,7070,7070,0
20240521,135400,55993660,7070,7070,7070,7070,0
20240521,135300,55993660,7070,7070,7070,7070,1
20240521,135200,55986590,7020,7030,7030,7020,682
20240521,135100,51198740,7060,7060,7060,7060,0
20240521,135000,51198740,7060,7060,7060,7060,0
20240521,134900,51198740,7060,7060,7060,7060,0
20240521,134800,51198740,7060,7060,7060,7060,0
20240521,134700,51198740,7060,7060,7060,7060,0
20240521,134600,51198740,7060,7040,7060,7040,3
20240521,134500,51177600,7060,7060,7060,7060,40
20240521,134400,50895200,7060,7060,7060,7060,0
20240521,134300,50895200,7060,7060,7060,7060,0
20240521,134200,50895200,7060,7060,7060,7060,1
20240521,134100,50888140,7040,7040,7040,7040,39
20240521,134000,50613580,7040,7040,7040,7040,0
20240521,133900,50613580,7040,7040,7040,7040,1
20240521,133800,50606540,7040,7040,7040,7040,0
20240521,133700,50606540,7040,7040,7040,7040,0
20240521,133600,50606540,7040,7040,7040,7040,0
20240521,133500,50606540,7040,7040,7040,7040,40
20240521,133400,50324940,7030,7030,7030,7030,32
20240521,133300,50099980,7060,7060,7060,7060,0
20240521,133200,50099980,7060,7060,7060,7060,0
20240521,133100,50099980,7060,7060,7060,7060,0
20240521,133000,50099980,7060,7070,7070,7060,2
20240521,132900,50085850,7070,7070,7070,7070,0
20240521,132800,50085850,7070,7070,7070,7070,0
20240521,132700,50085850,7070,7070,7070,7070,0
20240521,132600,50085850,7070,7070,7070,7070,0
20240521,132500,50085850,7070,7050,7070,7050,9
20240521,132400,50022380,7060,7060,7060,7060,0
20240521,132300,50022380,7060,7060,7060,7060,0
20240521,132200,50022380,7060,7060,7060,7060,0
20240521,132100,50022380,7060,7030,7060,7030,2
20240521,132000,50008290,7070,7070,7070,7070,0
20240521,131900,50008290,7070,7070,7070,7070,0
20240521,131800,50008290,7070,7070,7070,7070,0
20240521,131700,50008290,7070,7070,7070,7070,0
20240521,131600,50008290,7070,7070,7070,7070,0
20240521,131500,50008290,7070,7070,7070,7070,0
20240521,131400,50008290,7070,7070,7070,7070,0
20240521,131300,50008290,7070,7070,7070,7070,0
20240521,131200,50008290,7070,7070,7070,7070,0
20240521,131100,50008290,7070,7070,7070,7070,1
20240521,131000,50001220,7080,7080,7080,7080,0
20240521,130900,50001220,7080,7080,7080,7080,0
20240521,130800,50001220,7080,7080,7080,7080,0
20240521,130700,50001220,7080,7080,7080,7080,0
20240521,130600,50001220,7080,7080,7080,7080,0
20240521,130500,50001220,7080,7080,7080,7080,0
20240521,130400,50001220,7080,7080,7080,7080,0
20240521,130300,50001220,7080,7080,7080,7080,0
20240521,130200,50001220,7080,7080,7080,7080,1
20240521,130100,49994140,7020,7080,7080,7020,2
20240521,130000,49980040,7020,7020,7020,7020,0
20240521,125900,49980040,7020,7020,7020,7020,0
20240521,125800,49980040,7020,7020,7020,7020,0
20240521,125700,49980040,7020,7020,7020,7020,0
20240521,125600,49980040,7020,7020,7020,7020,0
20240521,125500,49980040,7020,7020,7020,7020,0
20240521,125400,49980040,7020,7020,7020,7020,18
20240521,125300,49853680,7020,7020,7020,7020,0
20240521,125200,49853680,7020,7030,7030,7020,308
20240521,125100,47689940,7080,7080,7080,7080,0
20240521,125000,47689940,7080,7080,7080,7080,0
20240521,124900,47689940,7080,7080,7080,7080,0
20240521,124800,47689940,7080,7080,7080,7080,0
20240521,124700,47689940,7080,7080,7080,7080,0
20240521,124600,47689940,7080,7080,7080,7080,0
20240521,124500,47689940,7080,7080,7080,7080,0
20240521,124400,47689940,7080,7080,7080,7080,0
20240521,124300,47689940,7080,7080,7080,7080,0
20240521,124200,47689940,7080,7080,7080,7080,0
20240521,124100,47689940,7080,7080,7080,7080,0
20240521,124000,47689940,7080,7080,7080,7080,0
20240521,123900,47689940,7080,7080,7080,7080,0
20240521,123800,47689940,7080,7040,7080,7040,10
20240521,123700,47619500,7040,7040,7040,7040,0
20240521,123600,47619500,7040,7040,7040,7040,150
20240521,123500,46563500,7030,7040,7040,7030,225
20240521,123400,44980750,7040,7040,7040,7040,0
20240521,123300,44980750,7040,7040,7040,7040,0
20240521,123200,44980750,7040,7040,7040,7040,0
20240521,123100,44980750,7040,7040,7040,7040,0
20240521,123000,44980750,7040,7050,7050,7040,100
20240521,122900,44276430,7050,7050,7050,7050,0
20240521,122800,44276430,7050,7050,7050,7050,0
20240521,122700,44276430,7050,7050,7050,7050,0
20240521,122600,44276430,7050,7050,7050,7050,100
20240521,122500,43571430,7030,7030,7030,7030,0
20240521,122400,43571430,7030,7030,7030,7030,0
20240521,122300,43571430,7030,7030,7030,7030,1
20240521,122200,43564400,7040,7040,7040,7040,0
20240521,122100,43564400,7040,7040,7040,7040,0
20240521,122000,43564400,7040,7040,7040,7040,0
20240521,121900,43564400,7040,7040,7040,7040,0
20240521,121800,43564400,7040,7040,7040,7040,0
20240521,121700,43564400,7040,7040,7040,7040,20
20240521,121600,43423600,7070,7070,7070,7070,0
20240521,121500,43423600,7070,7070,7070,7070,0
20240521,121400,43423600,7070,7070,7070,7070,0
20240521,121300,43423600,7070,7070,7070,7070,0
20240521,121200,43423600,7070,7070,7070,7070,0
20240521,121100,43423600,7070,7070,7070,7070,0
20240521,121000,43423600,7070,7070,7070,7070,0
20240521,120900,43423600,7070,7070,7070,7070,0
20240521,120800,43423600,7070,7070,7070,7070,0
20240521,120700,43423600,7070,7070,7070,7070,0
20240521,120600,43423600,7070,7070,7070,7070,0
20240521,120500,43423600,7070,7070,7070,7070,100
20240521,120400,42716600,7070,7070,7070,7070,0
20240521,120300,42716600,7070,7070,7070,7070,100
20240521,120200,42009600,7070,7070,7070,7070,0
20240521,120100,42009600,7070,7070,7070,7070,0
20240521,120000,42009600,7070,7070,7070,7070,0
20240521,115900,42009600,7070,7060,7070,7060,410
20240521,115800,39114730,7070,7070,7070,7070,0
20240521,115700,39114730,7070,7070,7070,7070,0
20240521,115600,39114730,7070,7070,7070,7070,0
20240521,115500,39114730,7070,7070,7070,7070,0
20240521,115400,39114730,7070,7070,7070,7070,0
20240521,115300,39114730,7070,7070,7070,7070,0
20240521,115200,39114730,7070,7070,7070,7070,0
20240521,115100,39114730,7070,7070,7070,7070,0
20240521,115000,39114730,7070,7070,7070,7070,0
20240521,114900,39114730,7070,7070,7070,7070,0
20240521,114800,39114730,7070,7070,7070,7070,0
20240521,114700,39114730,7070,7070,7070,7070,0
20240521,114600,39114730,7070,7070,7070,7070,0
20240521,114500,39114730,7070,7070,7070,7070,0
20240521,114400,39114730,7070,7070,7070,7070,6
20240521,114300,39072310,7070,7070,7070,7070,0
20240521,114200,39072310,7070,7070,7070,7070,0
20240521,114100,39072310,7070,7070,7070,7070,0
20240521,114000,39072310,7070,7070,7070,7070,0
20240521,113900,39072310,7070,7070,7070,7070,0
20240521,113800,39072310,7070,7070,7070,7070,0
20240521,113700,39072310,7070,7070,7070,7070,0
20240521,113600,39072310,7070,7070,7070,7070,0
20240521,113500,39072310,7070,7070,7070,7070,0
20240521,113400,39072310,7070,7070,7070,7070,0
20240521,113300,39072310,7070,7070,7070,7070,9
20240521,113200,39008680,7070,7070,7070,7070,4
20240521,113100,38980400,7060,7060,7060,7060,0
20240521,113000,38980400,7060,7060,7060,7060,71
20240521,112900,38479140,7060,7060,7060,7060,0
20240521,112800,38479140,7060,7060,7060,7060,0
20240521,112700,38479140,7060,7060,7060,7060,0
20240521,112600,38479140,7060,7060,7060,7060,0
20240521,112500,38479140,7060,7060,7060,7060,0
20240521,112400,38479140,7060,7060,7060,7060,100
20240521,112300,37773140,7060,7060,7060,7060,0
20240521,112200,37773140,7060,7060,7060,7060,0
20240521,112100,37773140,7060,7060,7060,7060,10
20240521,112000,37702540,7060,7060,7060,7060,0
20240521,111900,37702540,7060,7060,7060,7060,10
20240521,111800,37631940,7060,7060,7060,7060,0
20240521,111700,37631940,7060,7060,7060,7060,0
20240521,111600,37631940,7060,7060,7060,7060,0
20240521,111500,37631940,7060,7060,7060,7060,0
20240521,111400,37631940,7060,7060,7060,7060,0
20240521,111300,37631940,7060,7060,7060,7060,0
20240521,111200,37631940,7060,7060,7060,7060,0
20240521,111100,37631940,7060,7060,7060,7060,0
20240521,111000,37631940,7060,7060,7060,7060,0
20240521,110900,37631940,7060,7060,7060,7060,0
20240521,110800,37631940,7060,7060,7060,7060,0
20240521,110700,37631940,7060,7060,7060,7060,0
20240521,110600,37631940,7060,7060,7060,7060,0
20240521,110500,37631940,7060,7060,7060,7060,0
20240521,110400,37631940,7060,7060,7060,7060,0
20240521,110300,37631940,7060,7060,7060,7060,0
20240521,110200,37631940,7060,7060,7060,7060,0
20240521,110100,37631940,7060,7060,7060,7060,0
20240521,110000,37631940,7060,7060,7060,7060,1
20240521,105900,37624880,7070,7070,7070,7070,0
20240521,105800,37624880,7070,7070,7070,7070,0
20240521,105700,37624880,7070,7070,7070,7070,0
20240521,105600,37624880,7070,7070,7070,7070,0
20240521,105500,37624880,7070,7070,7070,7070,0
20240521,105400,37624880,7070,7070,7070,7070,4
20240521,105300,37596600,7010,7070,7070,7010,1802
20240521,105200,24943270,7040,7040,7040,7040,0
20240521,105100,24943270,7040,7040,7040,7040,2
20240521,105000,24929190,7070,7070,7070,7070,300
20240521,104900,22808190,7070,7070,7070,7070,0
20240521,104800,22808190,7070,7070,7070,7070,0
20240521,104700,22808190,7070,7070,7070,7070,0
20240521,104600,22808190,7070,7070,7070,7070,0
20240521,104500,22808190,7070,7070,7070,7070,0
20240521,104400,22808190,7070,7070,7070,7070,0
20240521,104300,22808190,7070,7070,7070,7070,4
20240521,104200,22779910,7070,7070,7070,7070,0
20240521,104100,22779910,7070,7070,7070,7070,0
20240521,104000,22779910,7070,7070,7070,7070,0
20240521,103900,22779910,7070,7070,7070,7070,0
20240521,103800,22779910,7070,7070,7070,7070,0
20240521,103700,22779910,7070,7070,7070,7070,398
20240521,103600,19966050,7070,7070,7070,7070,0
20240521,103500,19966050,7070,7070,7070,7070,0
20240521,103400,19966050,7070,7070,7070,7070,0
20240521,103300,19966050,7070,7070,7070,7070,0
20240521,103200,19966050,7070,7070,7070,7070,100
20240521,103100,19259050,7070,7070,7070,7070,0
20240521,103000,19259050,7070,7070,7070,7070,1
20240521,102900,19251980,7040,7040,7040,7040,0
20240521,102800,19251980,7040,7040,7040,7040,314
20240521,102700,17041420,7040,7040,7040,7040,0
20240521,102600,17041420,7040,7040,7040,7040,1
20240521,102500,17034380,7030,7030,7030,7030,0
20240521,102400,17034380,7030,7030,7030,7030,0
20240521,102300,17034380,7030,7030,7030,7030,60
20240521,102200,16612580,7030,7030,7030,7030,316
20240521,102100,14391100,7030,7030,7030,7030,611
20240521,102000,10095770,7030,7030,7030,7030,21
20240521,101900,9948140,7030,7040,7040,7030,59
20240521,101800,9533170,7030,7030,7030,7030,47
20240521,101700,9202760,7030,7030,7030,7030,0
20240521,101600,9202760,7030,7030,7030,7030,0
20240521,101500,9202760,7030,7030,7030,7030,2
20240521,101400,9188700,7030,7030,7030,7030,1
20240521,101300,9181670,7040,7040,7040,7040,0
20240521,101200,9181670,7040,7040,7040,7040,0
20240521,101100,9181670,7040,7040,7040,7040,0
20240521,101000,9181670,7040,7040,7040,7040,0
20240521,100900,9181670,7040,7040,7040,7040,0
20240521,100800,9181670,7040,7040,7040,7040,0
20240521,100700,9181670,7040,7040,7040,7040,0
20240521,100600,9181670,7040,7040,7040,7040,0
20240521,100500,9181670,7040,7040,7040,7040,17
20240521,100400,9061990,7040,7040,7040,7040,0
20240521,100300,9061990,7040,7040,7040,7040,0
20240521,100200,9061990,7040,7040,7040,7040,1
20240521,100100,9054950,7030,7030,7030,7030,0
20240521,100000,9054950,7030,7030,7030,7030,0
20240521,095900,9054950,7030,7030,7030,7030,10
20240521,095800,8984650,7030,7030,7030,7030,0
20240521,095700,8984650,7030,7030,7030,7030,0
20240521,095600,8984650,7030,7030,7030,7030,0
20240521,095500,8984650,7030,7030,7030,7030,14
20240521,095400,8886230,7030,7030,7030,7030,1
20240521,095300,8879200,7030,7030,7030,7030,2
20240521,095200,8865140,7030,7030,7030,7030,14
20240521,095100,8766720,7030,7040,7040,7030,471
20240521,095000,5451360,7040,7040,7040,7040,0
20240521,094900,5451360,7040,7040,7040,7040,57
20240521,094800,5050080,7040,7040,7040,7040,0
20240521,094700,5050080,7040,7040,7040,7040,0
20240521,094600,5050080,7040,7040,7040,7040,0
20240521,094500,5050080,7040,7040,7040,7040,0
20240521,094400,5050080,7040,7040,7040,7040,0
20240521,094300,5050080,7040,7040,7040,7040,0
20240521,094200,5050080,7040,7040,7040,7040,0
20240521,094100,5050080,7040,7040,7040,7040,2
20240521,094000,5036000,7070,7070,7070,7070,10
20240521,093900,4965300,7070,7070,7070,7070,0
20240521,093800,4965300,7070,7070,7070,7070,0
20240521,093700,4965300,7070,7070,7070,7070,1
20240521,093600,4958230,7070,7070,7070,7070,22
20240521,093500,4802690,7070,7070,7070,7070,0
20240521,093400,4802690,7070,7070,7070,7070,0
20240521,093300,4802690,7070,7070,7070,7070,0
20240521,093200,4802690,7070,7070,7070,7070,0
20240521,093100,4802690,7070,7070,7070,7070,0
20240521,093000,4802690,7070,7070,7070,7070,0
20240521,092900,4802690,7070,7070,7070,7070,0
20240521,092800,4802690,7070,7070,7070,7070,0
20240521,092700,4802690,7070,7070,7070,7070,0
20240521,092600,4802690,7070,7070,7070,7070,5
20240521,092500,4767340,7070,7070,7070,7070,13
20240521,092400,4675430,7070,7070,7070,7070,0
20240521,092300,4675430,7070,7070,7070,7070,5
20240521,092200,4640080,7080,7080,7080,7080,0
20240521,092100,4640080,7080,7070,7080,7070,2
20240521,092000,4625930,7070,7070,7070,7070,2
20240521,091900,4611790,7080,7020,7080,7010,250
20240521,091800,2857920,7030,7050,7050,7030,57
20240521,091700,2456880,7060,7080,7080,7060,7
20240521,091600,2407340,7070,7080,7080,7070,2
20240521,091500,2393190,7080,7080,7080,7080,0
20240521,091400,2393190,7080,7080,7080,7080,0
20240521,091300,2393190,7080,7080,7080,7080,154
20240521,091200,1302870,7100,7100,7100,7100,0
20240521,091100,1302870,7100,7100,7100,7100,3
20240521,091000,1281570,7100,7100,7100,7100,0
20240521,090900,1281570,7100,7100,7100,7100,0
20240521,090800,1281570,7100,7100,7100,7100,0
20240521,090700,1281570,7100,7100,7100,7100,0
20240521,090600,1281570,7100,7100,7100,7100,0
20240521,090500,1281570,7100,7100,7100,7100,0
20240521,090400,1281570,7100,7100,7100,7100,0
20240521,090300,1281570,7100,7100,7100,7100,0
20240521,090200,1281570,7100,7100,7100,7100,0
20240521,090100,1281570,7100,7100,7100,7100,0
20240521,090000,1281570,7100,7120,7120,7100,179