KissMeData/110790/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,200900,14345860,7920,7920,7920,7920,14
20240517,200800,14345860,7920,7920,7920,7920,0
20240517,200700,14345860,7920,7920,7920,7920,0
20240517,200600,14345860,7920,7920,7920,7920,0
20240517,200500,14345860,7920,7920,7920,7920,0
20240517,200400,14345860,7920,7920,7920,7920,0
20240517,200300,14345860,7920,7920,7920,7920,0
20240517,200200,14345860,7920,7920,7920,7920,0
20240517,200100,14345860,7920,7920,7920,7920,0
20240517,200000,14345860,7920,7920,7920,7920,0
20240517,195900,14345860,7920,7920,7920,7920,0
20240517,195800,14345860,7920,7920,7920,7920,0
20240517,195700,14345860,7920,7920,7920,7920,0
20240517,195600,14345860,7920,7920,7920,7920,0
20240517,195500,14345860,7920,7920,7920,7920,0
20240517,195400,14345860,7920,7920,7920,7920,0
20240517,195300,14345860,7920,7920,7920,7920,0
20240517,195200,14345860,7920,7920,7920,7920,0
20240517,195100,14345860,7920,7920,7920,7920,0
20240517,195000,14345860,7920,7920,7920,7920,0
20240517,194900,14345860,7920,7920,7920,7920,0
20240517,194800,14345860,7920,7920,7920,7920,0
20240517,194700,14345860,7920,7920,7920,7920,0
20240517,194600,14345860,7920,7920,7920,7920,0
20240517,194500,14345860,7920,7920,7920,7920,0
20240517,194400,14345860,7920,7920,7920,7920,0
20240517,194300,14345860,7920,7920,7920,7920,0
20240517,194200,14345860,7920,7920,7920,7920,0
20240517,194100,14345860,7920,7920,7920,7920,0
20240517,194000,14345860,7920,7920,7920,7920,0
20240517,193900,14345860,7920,7920,7920,7920,14
20240517,193800,14345860,7920,7920,7920,7920,0
20240517,193700,14345860,7920,7920,7920,7920,0
20240517,193600,14345860,7920,7920,7920,7920,0
20240517,193500,14345860,7920,7920,7920,7920,0
20240517,193400,14345860,7920,7920,7920,7920,0
20240517,193300,14345860,7920,7920,7920,7920,0
20240517,193200,14345860,7920,7920,7920,7920,0
20240517,193100,14345860,7920,7920,7920,7920,0
20240517,193000,14345860,7920,7920,7920,7920,0
20240517,192900,14345860,7920,7920,7920,7920,0
20240517,192800,14345860,7920,7920,7920,7920,0
20240517,192700,14345860,7920,7920,7920,7920,0
20240517,192600,14345860,7920,7920,7920,7920,0
20240517,192500,14345860,7920,7920,7920,7920,0
20240517,192400,14345860,7920,7920,7920,7920,0
20240517,192300,14345860,7920,7920,7920,7920,0
20240517,192200,14345860,7920,7920,7920,7920,0
20240517,192100,14345860,7920,7920,7920,7920,0
20240517,192000,14345860,7920,7920,7920,7920,0
20240517,191900,14345860,7920,7920,7920,7920,0
20240517,191800,14345860,7920,7920,7920,7920,0
20240517,191700,14345860,7920,7920,7920,7920,0
20240517,191600,14345860,7920,7920,7920,7920,0
20240517,191500,14345860,7920,7920,7920,7920,0
20240517,191400,14345860,7920,7920,7920,7920,0
20240517,191300,14345860,7920,7920,7920,7920,0
20240517,191200,14345860,7920,7920,7920,7920,0
20240517,191100,14345860,7920,7920,7920,7920,0
20240517,191000,14345860,7920,7920,7920,7920,0
20240517,190900,14345860,7920,7920,7920,7920,14
20240517,190800,14345860,7920,7920,7920,7920,0
20240517,190700,14345860,7920,7920,7920,7920,0
20240517,190600,14345860,7920,7920,7920,7920,0
20240517,190500,14345860,7920,7920,7920,7920,0
20240517,190400,14345860,7920,7920,7920,7920,0
20240517,190300,14345860,7920,7920,7920,7920,0
20240517,190200,14345860,7920,7920,7920,7920,0
20240517,190100,14345860,7920,7920,7920,7920,0
20240517,190000,14345860,7920,7920,7920,7920,0
20240517,185900,14345860,7920,7920,7920,7920,0
20240517,185800,14345860,7920,7920,7920,7920,0
20240517,185700,14345860,7920,7920,7920,7920,0
20240517,185600,14345860,7920,7920,7920,7920,0
20240517,185500,14345860,7920,7920,7920,7920,0
20240517,185400,14345860,7920,7920,7920,7920,0
20240517,185300,14345860,7920,7920,7920,7920,0
20240517,185200,14345860,7920,7920,7920,7920,0
20240517,185100,14345860,7920,7920,7920,7920,0
20240517,185000,14345860,7920,7920,7920,7920,0
20240517,184900,14345860,7920,7920,7920,7920,0
20240517,184800,14345860,7920,7920,7920,7920,0
20240517,184700,14345860,7920,7920,7920,7920,0
20240517,184600,14345860,7920,7920,7920,7920,0
20240517,184500,14345860,7920,7920,7920,7920,0
20240517,184400,14345860,7920,7920,7920,7920,0
20240517,184300,14345860,7920,7920,7920,7920,0
20240517,184200,14345860,7920,7920,7920,7920,0
20240517,184100,14345860,7920,7920,7920,7920,0
20240517,184000,14345860,7920,7920,7920,7920,0
20240517,183900,14345860,7920,7920,7920,7920,14
20240517,183800,14345860,7920,7920,7920,7920,0
20240517,183700,14345860,7920,7920,7920,7920,0
20240517,183600,14345860,7920,7920,7920,7920,0
20240517,183500,14345860,7920,7920,7920,7920,0
20240517,183400,14345860,7920,7920,7920,7920,0
20240517,183300,14345860,7920,7920,7920,7920,0
20240517,183200,14345860,7920,7920,7920,7920,0
20240517,183100,14345860,7920,7920,7920,7920,0
20240517,183000,14345860,7920,7920,7920,7920,0
20240517,182900,14345860,7920,7920,7920,7920,0
20240517,182800,14345860,7920,7920,7920,7920,0
20240517,182700,14345860,7920,7920,7920,7920,0
20240517,182600,14345860,7920,7920,7920,7920,0
20240517,182500,14345860,7920,7920,7920,7920,0
20240517,182400,14345860,7920,7920,7920,7920,0
20240517,182300,14345860,7920,7920,7920,7920,0
20240517,182200,14345860,7920,7920,7920,7920,0
20240517,182100,14345860,7920,7920,7920,7920,0
20240517,182000,14345860,7920,7920,7920,7920,0
20240517,181900,14345860,7920,7920,7920,7920,0
20240517,181800,14345860,7920,7920,7920,7920,0
20240517,181700,14345860,7920,7920,7920,7920,0
20240517,181600,14345860,7920,7920,7920,7920,0
20240517,181500,14345860,7920,7920,7920,7920,0
20240517,181400,14345860,7920,7920,7920,7920,0
20240517,181300,14345860,7920,7920,7920,7920,0
20240517,181200,14345860,7920,7920,7920,7920,0
20240517,181100,14345860,7920,7920,7920,7920,0
20240517,181000,14345860,7920,7920,7920,7920,0
20240517,180900,14345860,7920,7920,7920,7920,14
20240517,180800,14345860,7920,7920,7920,7920,0
20240517,180700,14345860,7920,7920,7920,7920,0
20240517,180600,14345860,7920,7920,7920,7920,0
20240517,180500,14345860,7920,7920,7920,7920,0
20240517,180400,14345860,7920,7920,7920,7920,0
20240517,180300,14345860,7920,7920,7920,7920,0
20240517,180200,14345860,7920,7920,7920,7920,0
20240517,180100,14345860,7920,7920,7920,7920,0
20240517,180000,14345860,7920,7920,7920,7920,0
20240517,175900,14345860,7920,7920,7920,7920,0
20240517,175800,14345860,7920,7920,7920,7920,0
20240517,175700,14345860,7920,7920,7920,7920,0
20240517,175600,14345860,7920,7920,7920,7920,0
20240517,175500,14345860,7920,7920,7920,7920,0
20240517,175400,14345860,7920,7920,7920,7920,0
20240517,175300,14345860,7920,7920,7920,7920,0
20240517,175200,14345860,7920,7920,7920,7920,0
20240517,175100,14345860,7920,7920,7920,7920,0
20240517,175000,14345860,7920,7920,7920,7920,0
20240517,174900,14345860,7920,7920,7920,7920,0
20240517,174800,14345860,7920,7920,7920,7920,0
20240517,174700,14345860,7920,7920,7920,7920,0
20240517,174600,14345860,7920,7920,7920,7920,0
20240517,174500,14345860,7920,7920,7920,7920,0
20240517,174400,14345860,7920,7920,7920,7920,0
20240517,174300,14345860,7920,7920,7920,7920,0
20240517,174200,14345860,7920,7920,7920,7920,0
20240517,174100,14345860,7920,7920,7920,7920,0
20240517,174000,14345860,7920,7920,7920,7920,0
20240517,173900,14345860,7920,7920,7920,7920,14
20240517,173800,14345860,7920,7920,7920,7920,0
20240517,173700,14345860,7920,7920,7920,7920,0
20240517,173600,14345860,7920,7920,7920,7920,0
20240517,173500,14345860,7920,7920,7920,7920,0
20240517,173400,14345860,7920,7920,7920,7920,0
20240517,173300,14345860,7920,7920,7920,7920,0
20240517,173200,14345860,7920,7920,7920,7920,0
20240517,173100,14345860,7920,7920,7920,7920,0
20240517,173000,14345860,7920,7920,7920,7920,0
20240517,172900,14345860,7920,7920,7920,7920,0
20240517,172800,14345860,7920,7920,7920,7920,0
20240517,172700,14345860,7920,7920,7920,7920,0
20240517,172600,14345860,7920,7920,7920,7920,0
20240517,172500,14345860,7920,7920,7920,7920,0
20240517,172400,14345860,7920,7920,7920,7920,0
20240517,172300,14345860,7920,7920,7920,7920,0
20240517,172200,14345860,7920,7920,7920,7920,0
20240517,172100,14345860,7920,7920,7920,7920,0
20240517,172000,14345860,7920,7920,7920,7920,0
20240517,171900,14345860,7920,7920,7920,7920,0
20240517,171800,14345860,7920,7920,7920,7920,0
20240517,171700,14345860,7920,7920,7920,7920,0
20240517,171600,14345860,7920,7920,7920,7920,0
20240517,171500,14345860,7920,7920,7920,7920,0
20240517,171400,14345860,7920,7920,7920,7920,0
20240517,171300,14345860,7920,7920,7920,7920,0
20240517,171200,14345860,7920,7920,7920,7920,0
20240517,171100,14345860,7920,7920,7920,7920,0
20240517,171000,14345860,7920,7920,7920,7920,0
20240517,170900,14345860,7920,7920,7920,7920,14
20240517,170800,14345860,7920,7920,7920,7920,0
20240517,170700,14345860,7920,7920,7920,7920,0
20240517,170600,14345860,7920,7920,7920,7920,0
20240517,170500,14345860,7920,7920,7920,7920,0
20240517,170400,14345860,7920,7920,7920,7920,0
20240517,170300,14345860,7920,7920,7920,7920,0
20240517,170200,14345860,7920,7920,7920,7920,0
20240517,170100,14345860,7920,7920,7920,7920,0
20240517,170000,14345860,7920,7920,7920,7920,0
20240517,165900,14345860,7920,7920,7920,7920,0
20240517,165800,14345860,7920,7920,7920,7920,0
20240517,165700,14345860,7920,7920,7920,7920,0
20240517,165600,14345860,7920,7920,7920,7920,0
20240517,165500,14345860,7920,7920,7920,7920,0
20240517,165400,14345860,7920,7920,7920,7920,0
20240517,165300,14345860,7920,7920,7920,7920,0
20240517,165200,14345860,7920,7920,7920,7920,0
20240517,165100,14345860,7920,7920,7920,7920,0
20240517,165000,14345860,7920,7920,7920,7920,0
20240517,164900,14345860,7920,7920,7920,7920,0
20240517,164800,14345860,7920,7920,7920,7920,0
20240517,164700,14345860,7920,7920,7920,7920,0
20240517,164600,14345860,7920,7920,7920,7920,0
20240517,164500,14345860,7920,7920,7920,7920,0
20240517,164400,14345860,7920,7920,7920,7920,0
20240517,164300,14345860,7920,7920,7920,7920,0
20240517,164200,14345860,7920,7920,7920,7920,0
20240517,164100,14345860,7920,7920,7920,7920,0
20240517,164000,14345860,7920,7920,7920,7920,0
20240517,163900,14345860,7920,7920,7920,7920,14
20240517,163800,14345860,7920,7920,7920,7920,0
20240517,163700,14345860,7920,7920,7920,7920,0
20240517,163600,14345860,7920,7920,7920,7920,0
20240517,163500,14345860,7920,7920,7920,7920,0
20240517,163400,14345860,7920,7920,7920,7920,0
20240517,163300,14345860,7920,7920,7920,7920,0
20240517,163200,14345860,7920,7920,7920,7920,0
20240517,163100,14345860,7920,7920,7920,7920,0
20240517,163000,14345860,7920,7920,7920,7920,0
20240517,162900,14345860,7920,7920,7920,7920,0
20240517,162800,14345860,7920,7920,7920,7920,0
20240517,162700,14345860,7920,7920,7920,7920,0
20240517,162600,14345860,7920,7920,7920,7920,0
20240517,162500,14345860,7920,7920,7920,7920,0
20240517,162400,14345860,7920,7920,7920,7920,0
20240517,162300,14345860,7920,7920,7920,7920,0
20240517,162200,14345860,7920,7920,7920,7920,0
20240517,162100,14345860,7920,7920,7920,7920,0
20240517,162000,14345860,7920,7920,7920,7920,0
20240517,161900,14345860,7920,7920,7920,7920,0
20240517,161800,14345860,7920,7920,7920,7920,0
20240517,161700,14345860,7920,7920,7920,7920,0
20240517,161600,14345860,7920,7920,7920,7920,0
20240517,161500,14345860,7920,7920,7920,7920,0
20240517,161400,14345860,7920,7920,7920,7920,0
20240517,161300,14345860,7920,7920,7920,7920,0
20240517,161200,14345860,7920,7920,7920,7920,0
20240517,161100,14345860,7920,7920,7920,7920,0
20240517,161000,14345860,7920,7920,7920,7920,0
20240517,160900,14345860,7920,7920,7920,7920,14
20240517,160800,14345860,7920,7920,7920,7920,0
20240517,160700,14345860,7920,7920,7920,7920,0
20240517,160600,14345860,7920,7920,7920,7920,0
20240517,160500,14345860,7920,7920,7920,7920,0
20240517,160400,14345860,7920,7920,7920,7920,0
20240517,160300,14345860,7920,7920,7920,7920,0
20240517,160200,14345860,7920,7920,7920,7920,0
20240517,160100,14345860,7920,7920,7920,7920,0
20240517,160000,14345860,7920,7920,7920,7920,0
20240517,155900,14345860,7920,7920,7920,7920,0
20240517,155800,14345860,7920,7920,7920,7920,0
20240517,155700,14345860,7920,7920,7920,7920,0
20240517,155600,14345860,7920,7920,7920,7920,0
20240517,155500,14345860,7920,7920,7920,7920,0
20240517,155400,14345860,7920,7920,7920,7920,0
20240517,155300,14345860,7920,7920,7920,7920,0
20240517,155200,14345860,7920,7920,7920,7920,0
20240517,155100,14345860,7920,7920,7920,7920,0
20240517,155000,14345860,7920,7920,7920,7920,0
20240517,154900,14345860,7920,7920,7920,7920,0
20240517,154800,14345860,7920,7920,7920,7920,0
20240517,154700,14345860,7920,7920,7920,7920,0
20240517,154600,14345860,7920,7920,7920,7920,0
20240517,154500,14345860,7920,7920,7920,7920,0
20240517,154400,14345860,7920,7920,7920,7920,0
20240517,154300,14345860,7920,7920,7920,7920,0
20240517,154200,14345860,7920,7920,7920,7920,0
20240517,154100,14345860,7920,7920,7920,7920,0
20240517,154000,14345860,7920,7920,7920,7920,0
20240517,153900,14345860,7920,7920,7920,7920,14
20240517,153800,14345860,7920,7920,7920,7920,0
20240517,153700,14345860,7920,7920,7920,7920,0
20240517,153600,14345860,7920,7920,7920,7920,0
20240517,153500,14345860,7920,7920,7920,7920,0
20240517,153400,14345860,7920,7920,7920,7920,0
20240517,153300,14345860,7920,7920,7920,7920,0
20240517,153200,14345860,7920,7920,7920,7920,0
20240517,153100,14345860,7920,7920,7920,7920,0
20240517,153000,14345860,7920,7920,7920,7920,14
20240517,152900,14234980,7920,7920,7920,7920,0
20240517,152800,14234980,7920,7920,7920,7920,0
20240517,152700,14234980,7920,7920,7920,7920,0
20240517,152600,14234980,7920,7920,7920,7920,0
20240517,152500,14234980,7920,7920,7920,7920,0
20240517,152400,14234980,7920,7920,7920,7920,0
20240517,152300,14234980,7920,7920,7920,7920,0
20240517,152200,14234980,7920,7920,7920,7920,0
20240517,152100,14234980,7920,7920,7920,7920,0
20240517,152000,14234980,7920,7920,7920,7920,0
20240517,151900,14234980,7920,7920,7920,7920,0
20240517,151800,14234980,7920,7920,7920,7920,0
20240517,151700,14234980,7920,7920,7920,7920,0
20240517,151600,14234980,7920,7920,7920,7920,0
20240517,151500,14234980,7920,7920,7920,7920,6
20240517,151400,14187460,7930,7930,7930,7930,0
20240517,151300,14187460,7930,7930,7930,7930,131
20240517,151200,13148630,7920,7920,7920,7920,0
20240517,151100,13148630,7920,7920,7920,7920,56
20240517,151000,12705110,7930,7930,7930,7930,0
20240517,150900,12705110,7930,7930,7930,7930,3
20240517,150800,12681320,7930,7930,7930,7930,1
20240517,150700,12673390,7930,7930,7930,7930,0
20240517,150600,12673390,7930,7930,7930,7930,0
20240517,150500,12673390,7930,7930,7930,7930,0
20240517,150400,12673390,7930,7930,7930,7930,0
20240517,150300,12673390,7930,7930,7930,7930,26
20240517,150200,12467210,7930,7920,7930,7920,15
20240517,150100,12348400,7930,7930,7930,7930,0
20240517,150000,12348400,7930,7930,7930,7930,5
20240517,145900,12308750,7950,7950,7950,7950,0
20240517,145800,12308750,7950,7950,7950,7950,50
20240517,145700,11911250,7950,7940,7950,7930,189
20240517,145600,10411490,7950,7950,7950,7950,0
20240517,145500,10411490,7950,7950,7950,7950,0
20240517,145400,10411490,7950,7950,7950,7950,0
20240517,145300,10411490,7950,7950,7950,7950,0
20240517,145200,10411490,7950,7950,7950,7950,0
20240517,145100,10411490,7950,7950,7950,7950,0
20240517,145000,10411490,7950,7950,7950,7950,0
20240517,144900,10411490,7950,7950,7950,7950,0
20240517,144800,10411490,7950,7950,7950,7950,0
20240517,144700,10411490,7950,7950,7950,7950,10
20240517,144600,10331990,7950,7950,7950,7950,0
20240517,144500,10331990,7950,7950,7950,7950,96
20240517,144400,9568790,7990,7990,7990,7990,0
20240517,144300,9568790,7990,7990,7990,7990,0
20240517,144200,9568790,7990,7990,7990,7990,0
20240517,144100,9568790,7990,7990,7990,7990,0
20240517,144000,9568790,7990,7990,7990,7990,0
20240517,143900,9568790,7990,7990,7990,7990,0
20240517,143800,9568790,7990,7990,7990,7990,0
20240517,143700,9568790,7990,7990,7990,7990,0
20240517,143600,9568790,7990,7990,7990,7990,0
20240517,143500,9568790,7990,7990,7990,7990,0
20240517,143400,9568790,7990,7990,7990,7990,0
20240517,143300,9568790,7990,7990,7990,7990,0
20240517,143200,9568790,7990,7990,7990,7990,0
20240517,143100,9568790,7990,7990,7990,7990,1
20240517,143000,9560800,7970,7970,7970,7970,0
20240517,142900,9560800,7970,7970,7970,7970,1
20240517,142800,9552830,7970,7970,7970,7970,0
20240517,142700,9552830,7970,7970,7970,7970,0
20240517,142600,9552830,7970,7970,7970,7970,0
20240517,142500,9552830,7970,7970,7970,7970,2
20240517,142400,9536890,7970,7970,7970,7970,0
20240517,142300,9536890,7970,7970,7970,7970,0
20240517,142200,9536890,7970,7970,7970,7970,0
20240517,142100,9536890,7970,7970,7970,7970,0
20240517,142000,9536890,7970,7970,7970,7970,0
20240517,141900,9536890,7970,7970,7970,7970,0
20240517,141800,9536890,7970,7970,7970,7970,0
20240517,141700,9536890,7970,7970,7970,7970,0
20240517,141600,9536890,7970,7970,7970,7970,0
20240517,141500,9536890,7970,7970,7970,7970,0
20240517,141400,9536890,7970,7970,7970,7970,0
20240517,141300,9536890,7970,7970,7970,7970,0
20240517,141200,9536890,7970,7970,7970,7970,35
20240517,141100,9257940,7970,7970,7970,7970,0
20240517,141000,9257940,7970,7970,7970,7970,0
20240517,140900,9257940,7970,7970,7970,7970,0
20240517,140800,9257940,7970,7970,7970,7970,0
20240517,140700,9257940,7970,7970,7970,7970,0
20240517,140600,9257940,7970,7970,7970,7970,0
20240517,140500,9257940,7970,7970,7970,7970,0
20240517,140400,9257940,7970,7970,7970,7970,0
20240517,140300,9257940,7970,7970,7970,7970,0
20240517,140200,9257940,7970,7970,7970,7970,4
20240517,140100,9226060,7960,7960,7960,7960,0
20240517,140000,9226060,7960,7960,7960,7960,0
20240517,135900,9226060,7960,7960,7960,7960,0
20240517,135800,9226060,7960,7960,7960,7960,0
20240517,135700,9226060,7960,7960,7960,7960,0
20240517,135600,9226060,7960,7960,7960,7960,0
20240517,135500,9226060,7960,7960,7960,7960,0
20240517,135400,9226060,7960,7960,7960,7960,0
20240517,135300,9226060,7960,7960,7960,7960,10
20240517,135200,9146460,7960,7960,7960,7960,0
20240517,135100,9146460,7960,7960,7960,7960,0
20240517,135000,9146460,7960,7960,7960,7960,0
20240517,134900,9146460,7960,7960,7960,7960,0
20240517,134800,9146460,7960,7960,7960,7960,0
20240517,134700,9146460,7960,7960,7960,7960,0
20240517,134600,9146460,7960,7960,7960,7960,0
20240517,134500,9146460,7960,7960,7960,7960,0
20240517,134400,9146460,7960,7960,7960,7960,0
20240517,134300,9146460,7960,7960,7960,7960,0
20240517,134200,9146460,7960,7960,7960,7960,0
20240517,134100,9146460,7960,7960,7960,7960,0
20240517,134000,9146460,7960,7960,7960,7960,6
20240517,133900,9098700,7960,7960,7960,7960,0
20240517,133800,9098700,7960,7960,7960,7960,0
20240517,133700,9098700,7960,7960,7960,7960,0
20240517,133600,9098700,7960,7960,7960,7960,0
20240517,133500,9098700,7960,7960,7960,7960,0
20240517,133400,9098700,7960,7960,7960,7960,0
20240517,133300,9098700,7960,7960,7960,7960,0
20240517,133200,9098700,7960,7960,7960,7960,0
20240517,133100,9098700,7960,7960,7960,7960,0
20240517,133000,9098700,7960,7960,7960,7960,0
20240517,132900,9098700,7960,7960,7960,7960,0
20240517,132800,9098700,7960,7960,7960,7960,0
20240517,132700,9098700,7960,7960,7960,7960,1
20240517,132600,9090740,7960,7960,7960,7960,0
20240517,132500,9090740,7960,7960,7960,7960,0
20240517,132400,9090740,7960,7960,7960,7960,0
20240517,132300,9090740,7960,7960,7960,7960,0
20240517,132200,9090740,7960,7960,7960,7960,0
20240517,132100,9090740,7960,7960,7960,7960,0
20240517,132000,9090740,7960,7960,7960,7960,0
20240517,131900,9090740,7960,7960,7960,7960,0
20240517,131800,9090740,7960,7960,7960,7960,0
20240517,131700,9090740,7960,7960,7960,7960,0
20240517,131600,9090740,7960,7960,7960,7960,0
20240517,131500,9090740,7960,7960,7960,7960,0
20240517,131400,9090740,7960,7960,7960,7960,0
20240517,131300,9090740,7960,7960,7960,7960,0
20240517,131200,9090740,7960,7960,7960,7960,0
20240517,131100,9090740,7960,7960,7960,7960,0
20240517,131000,9090740,7960,7960,7960,7960,0
20240517,130900,9090740,7960,7960,7960,7960,0
20240517,130800,9090740,7960,7960,7960,7960,11
20240517,130700,9003180,7970,7970,7970,7970,0
20240517,130600,9003180,7970,7970,7970,7970,0
20240517,130500,9003180,7970,7970,7970,7970,5
20240517,130400,8963330,7970,7970,7970,7970,0
20240517,130300,8963330,7970,7970,7970,7970,0
20240517,130200,8963330,7970,7970,7970,7970,0
20240517,130100,8963330,7970,7970,7970,7970,0
20240517,130000,8963330,7970,7970,7970,7970,0
20240517,125900,8963330,7970,7970,7970,7970,0
20240517,125800,8963330,7970,7970,7970,7970,0
20240517,125700,8963330,7970,7970,7970,7970,21
20240517,125600,8795960,7970,7970,7970,7970,0
20240517,125500,8795960,7970,7970,7970,7970,1
20240517,125400,8787990,7960,7960,7960,7960,0
20240517,125300,8787990,7960,7960,7960,7960,0
20240517,125200,8787990,7960,7960,7960,7960,0
20240517,125100,8787990,7960,7960,7960,7960,0
20240517,125000,8787990,7960,7960,7960,7960,0
20240517,124900,8787990,7960,7960,7960,7960,0
20240517,124800,8787990,7960,7960,7960,7960,0
20240517,124700,8787990,7960,7960,7960,7960,0
20240517,124600,8787990,7960,7960,7960,7960,0
20240517,124500,8787990,7960,7960,7960,7960,0
20240517,124400,8787990,7960,7960,7960,7960,0
20240517,124300,8787990,7960,7960,7960,7960,0
20240517,124200,8787990,7960,7960,7960,7960,0
20240517,124100,8787990,7960,7960,7960,7960,0
20240517,124000,8787990,7960,7960,7960,7960,36
20240517,123900,8501430,7940,7940,7940,7940,0
20240517,123800,8501430,7940,7940,7940,7940,0
20240517,123700,8501430,7940,7940,7940,7940,0
20240517,123600,8501430,7940,7940,7940,7940,0
20240517,123500,8501430,7940,7940,7940,7940,0
20240517,123400,8501430,7940,7940,7940,7940,0
20240517,123300,8501430,7940,7940,7940,7940,0
20240517,123200,8501430,7940,7940,7940,7940,16
20240517,123100,8374390,7950,7950,7950,7950,0
20240517,123000,8374390,7950,7950,7950,7950,0
20240517,122900,8374390,7950,7950,7950,7950,0
20240517,122800,8374390,7950,7950,7950,7950,0
20240517,122700,8374390,7950,7950,7950,7950,0
20240517,122600,8374390,7950,7950,7950,7950,0
20240517,122500,8374390,7950,7950,7950,7950,0
20240517,122400,8374390,7950,7950,7950,7950,0
20240517,122300,8374390,7950,7950,7950,7950,0
20240517,122200,8374390,7950,7950,7950,7950,0
20240517,122100,8374390,7950,7950,7950,7950,1
20240517,122000,8366440,7950,7950,7950,7950,0
20240517,121900,8366440,7950,7950,7950,7950,0
20240517,121800,8366440,7950,7950,7950,7950,0
20240517,121700,8366440,7950,7950,7950,7950,0
20240517,121600,8366440,7950,7950,7950,7950,0
20240517,121500,8366440,7950,7950,7950,7950,1
20240517,121400,8358490,7940,7940,7940,7940,0
20240517,121300,8358490,7940,7940,7940,7940,0
20240517,121200,8358490,7940,7940,7940,7940,0
20240517,121100,8358490,7940,7940,7940,7940,0
20240517,121000,8358490,7940,7940,7940,7940,0
20240517,120900,8358490,7940,7940,7940,7940,0
20240517,120800,8358490,7940,7940,7940,7940,2
20240517,120700,8342610,7950,7950,7950,7950,0
20240517,120600,8342610,7950,7950,7950,7950,0
20240517,120500,8342610,7950,7950,7950,7950,0
20240517,120400,8342610,7950,7950,7950,7950,0
20240517,120300,8342610,7950,7950,7950,7950,0
20240517,120200,8342610,7950,7950,7950,7950,0
20240517,120100,8342610,7950,7950,7950,7950,0
20240517,120000,8342610,7950,7950,7950,7950,235
20240517,115900,6474360,7950,7950,7950,7950,0
20240517,115800,6474360,7950,7950,7950,7950,0
20240517,115700,6474360,7950,7950,7950,7950,0
20240517,115600,6474360,7950,7950,7950,7950,0
20240517,115500,6474360,7950,7950,7950,7950,1
20240517,115400,6466410,8000,8000,8000,8000,0
20240517,115300,6466410,8000,8000,8000,8000,0
20240517,115200,6466410,8000,8000,8000,8000,0
20240517,115100,6466410,8000,8000,8000,8000,0
20240517,115000,6466410,8000,8000,8000,8000,0
20240517,114900,6466410,8000,8000,8000,8000,0
20240517,114800,6466410,8000,8000,8000,8000,0
20240517,114700,6466410,8000,8000,8000,8000,1
20240517,114600,6458410,8000,8000,8000,8000,0
20240517,114500,6458410,8000,8000,8000,8000,6
20240517,114400,6410410,8000,8000,8000,8000,0
20240517,114300,6410410,8000,8000,8000,8000,0
20240517,114200,6410410,8000,8000,8000,8000,0
20240517,114100,6410410,8000,8000,8000,8000,0
20240517,114000,6410410,8000,8000,8000,8000,0
20240517,113900,6410410,8000,8000,8000,8000,0
20240517,113800,6410410,8000,8000,8000,8000,0
20240517,113700,6410410,8000,8000,8000,8000,0
20240517,113600,6410410,8000,8000,8000,8000,0
20240517,113500,6410410,8000,8000,8000,8000,0
20240517,113400,6410410,8000,8000,8000,8000,0
20240517,113300,6410410,8000,8000,8000,8000,0
20240517,113200,6410410,8000,8000,8000,8000,0
20240517,113100,6410410,8000,8000,8000,8000,0
20240517,113000,6410410,8000,8000,8000,8000,0
20240517,112900,6410410,8000,8000,8000,8000,0
20240517,112800,6410410,8000,8000,8000,8000,0
20240517,112700,6410410,8000,8000,8000,8000,0
20240517,112600,6410410,8000,8000,8000,8000,0
20240517,112500,6410410,8000,8000,8000,8000,0
20240517,112400,6410410,8000,8000,8000,8000,0
20240517,112300,6410410,8000,8000,8000,8000,0
20240517,112200,6410410,8000,8000,8000,8000,0
20240517,112100,6410410,8000,8000,8000,8000,0
20240517,112000,6410410,8000,8000,8000,8000,0
20240517,111900,6410410,8000,8000,8000,8000,0
20240517,111800,6410410,8000,8000,8000,8000,0
20240517,111700,6410410,8000,8000,8000,8000,1
20240517,111600,6402410,7960,7960,7960,7960,0
20240517,111500,6402410,7960,7960,7960,7960,0
20240517,111400,6402410,7960,7960,7960,7960,0
20240517,111300,6402410,7960,7960,7960,7960,147
20240517,111200,5232290,7970,7970,7970,7970,0
20240517,111100,5232290,7970,7970,7970,7970,0
20240517,111000,5232290,7970,7970,7970,7970,122
20240517,110900,4259950,7980,7980,7980,7980,0
20240517,110800,4259950,7980,7980,7980,7980,0
20240517,110700,4259950,7980,7980,7980,7980,0
20240517,110600,4259950,7980,7980,7980,7980,2
20240517,110500,4243990,7990,7990,7990,7990,0
20240517,110400,4243990,7990,7990,7990,7990,0
20240517,110300,4243990,7990,7990,7990,7990,1
20240517,110200,4236000,7990,7990,7990,7990,0
20240517,110100,4236000,7990,7990,7990,7990,0
20240517,110000,4236000,7990,7990,7990,7990,0
20240517,105900,4236000,7990,7990,7990,7990,0
20240517,105800,4236000,7990,7990,7990,7990,0
20240517,105700,4236000,7990,7990,7990,7990,0
20240517,105600,4236000,7990,7990,7990,7990,0
20240517,105500,4236000,7990,7990,7990,7990,0
20240517,105400,4236000,7990,7990,7990,7990,0
20240517,105300,4236000,7990,7990,7990,7990,0
20240517,105200,4236000,7990,7990,7990,7990,0
20240517,105100,4236000,7990,7990,7990,7990,199
20240517,105000,2645990,8000,8000,8000,8000,0
20240517,104900,2645990,8000,8000,8000,8000,0
20240517,104800,2645990,8000,8000,8000,8000,0
20240517,104700,2645990,8000,8000,8000,8000,0
20240517,104600,2645990,8000,8000,8000,8000,0
20240517,104500,2645990,8000,8000,8000,8000,0
20240517,104400,2645990,8000,8000,8000,8000,0
20240517,104300,2645990,8000,8000,8000,8000,0
20240517,104200,2645990,8000,8000,8000,8000,0
20240517,104100,2645990,8000,8000,8000,8000,0
20240517,104000,2645990,8000,8000,8000,8000,0
20240517,103900,2645990,8000,8000,8000,8000,0
20240517,103800,2645990,8000,8000,8000,8000,0
20240517,103700,2645990,8000,8000,8000,8000,0
20240517,103600,2645990,8000,8000,8000,8000,0
20240517,103500,2645990,8000,8000,8000,8000,0
20240517,103400,2645990,8000,8000,8000,8000,0
20240517,103300,2645990,8000,8000,8000,8000,0
20240517,103200,2645990,8000,8000,8000,8000,0
20240517,103100,2645990,8000,8000,8000,8000,0
20240517,103000,2645990,8000,8000,8000,8000,0
20240517,102900,2645990,8000,8000,8000,8000,0
20240517,102800,2645990,8000,8000,8000,8000,0
20240517,102700,2645990,8000,8000,8000,8000,0
20240517,102600,2645990,8000,8000,8000,8000,0
20240517,102500,2645990,8000,8000,8000,8000,0
20240517,102400,2645990,8000,8000,8000,8000,0
20240517,102300,2645990,8000,8000,8000,8000,0
20240517,102200,2645990,8000,8000,8000,8000,0
20240517,102100,2645990,8000,8000,8000,8000,0
20240517,102000,2645990,8000,8000,8000,8000,0
20240517,101900,2645990,8000,8000,8000,8000,0
20240517,101800,2645990,8000,8000,8000,8000,0
20240517,101700,2645990,8000,8000,8000,8000,0
20240517,101600,2645990,8000,8000,8000,8000,0
20240517,101500,2645990,8000,8000,8000,8000,0
20240517,101400,2645990,8000,8000,8000,8000,0
20240517,101300,2645990,8000,8000,8000,8000,0
20240517,101200,2645990,8000,8000,8000,8000,0
20240517,101100,2645990,8000,8000,8000,8000,0
20240517,101000,2645990,8000,8000,8000,8000,0
20240517,100900,2645990,8000,8000,8000,8000,2
20240517,100800,2629990,8010,8010,8010,8010,0
20240517,100700,2629990,8010,8010,8010,8010,0
20240517,100600,2629990,8010,8010,8010,8010,0
20240517,100500,2629990,8010,8010,8010,8010,1
20240517,100400,2621980,7990,7990,7990,7990,0
20240517,100300,2621980,7990,7990,7990,7990,0
20240517,100200,2621980,7990,7990,7990,7990,0
20240517,100100,2621980,7990,7990,7990,7990,0
20240517,100000,2621980,7990,7990,7990,7990,0
20240517,095900,2621980,7990,7990,7990,7990,0
20240517,095800,2621980,7990,7990,7990,7990,0
20240517,095700,2621980,7990,7990,7990,7990,0
20240517,095600,2621980,7990,7990,7990,7990,0
20240517,095500,2621980,7990,7990,7990,7990,0
20240517,095400,2621980,7990,7990,7990,7990,0
20240517,095300,2621980,7990,7990,7990,7990,0
20240517,095200,2621980,7990,7990,7990,7990,0
20240517,095100,2621980,7990,7990,7990,7990,0
20240517,095000,2621980,7990,7990,7990,7990,0
20240517,094900,2621980,7990,7990,7990,7990,0
20240517,094800,2621980,7990,7990,7990,7990,0
20240517,094700,2621980,7990,7990,7990,7990,0
20240517,094600,2621980,7990,7990,7990,7990,0
20240517,094500,2621980,7990,7990,7990,7990,6
20240517,094400,2574040,7990,7990,7990,7990,0
20240517,094300,2574040,7990,7990,7990,7990,0
20240517,094200,2574040,7990,7990,7990,7990,0
20240517,094100,2574040,7990,7990,7990,7990,0
20240517,094000,2574040,7990,7990,7990,7990,0
20240517,093900,2574040,7990,7990,7990,7990,0
20240517,093800,2574040,7990,7990,7990,7990,0
20240517,093700,2574040,7990,7990,7990,7990,0
20240517,093600,2574040,7990,7990,7990,7990,0
20240517,093500,2574040,7990,7990,7990,7990,0
20240517,093400,2574040,7990,7990,7990,7990,0
20240517,093300,2574040,7990,7990,7990,7990,20
20240517,093200,2414240,7970,7970,7970,7970,0
20240517,093100,2414240,7970,7970,7970,7970,0
20240517,093000,2414240,7970,7970,7970,7970,0
20240517,092900,2414240,7970,7970,7970,7970,0
20240517,092800,2414240,7970,7970,7970,7970,0
20240517,092700,2414240,7970,7970,7970,7970,0
20240517,092600,2414240,7970,7970,7970,7970,0
20240517,092500,2414240,7970,7970,7970,7970,0
20240517,092400,2414240,7970,7970,7970,7970,0
20240517,092300,2414240,7970,7970,7970,7970,0
20240517,092200,2414240,7970,7970,7970,7970,0
20240517,092100,2414240,7970,7970,7970,7970,0
20240517,092000,2414240,7970,7970,7970,7970,0
20240517,091900,2414240,7970,7970,7970,7970,0
20240517,091800,2414240,7970,7970,7970,7970,0
20240517,091700,2414240,7970,7970,7970,7970,0
20240517,091600,2414240,7970,7970,7970,7970,10
20240517,091500,2334540,7960,7960,7960,7960,0
20240517,091400,2334540,7960,7960,7960,7960,0
20240517,091300,2334540,7960,7960,7960,7960,0
20240517,091200,2334540,7960,7960,7960,7960,0
20240517,091100,2334540,7960,7960,7960,7960,0
20240517,091000,2334540,7960,7980,7980,7960,20
20240517,090900,2175310,7960,7960,7960,7960,0
20240517,090800,2175310,7960,7960,7960,7960,0
20240517,090700,2175310,7960,7960,7960,7960,0
20240517,090600,2175310,7960,7960,7960,7960,50
20240517,090500,1777310,7970,7970,7970,7970,20
20240517,090400,1617910,7970,7970,7970,7970,0
20240517,090300,1617910,7970,7970,7970,7970,100
20240517,090200,820910,7970,7970,7970,7970,0
20240517,090100,820910,7970,7970,7970,7970,0
20240517,090000,820910,7970,7970,7970,7970,103