KissMeData/206560/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203300,336298770,7010,7010,7010,7010,2607
20240521,203200,336298770,7010,7010,7010,7010,0
20240521,203100,336298770,7010,7010,7010,7010,0
20240521,203000,336298770,7010,7010,7010,7010,0
20240521,202900,336298770,7010,7010,7010,7010,0
20240521,202800,336298770,7010,7010,7010,7010,0
20240521,202700,336298770,7010,7010,7010,7010,0
20240521,202600,336298770,7010,7010,7010,7010,0
20240521,202500,336298770,7010,7010,7010,7010,0
20240521,202400,336298770,7010,7010,7010,7010,0
20240521,202300,336298770,7010,7010,7010,7010,0
20240521,202200,336298770,7010,7010,7010,7010,0
20240521,202100,336298770,7010,7010,7010,7010,0
20240521,202000,336298770,7010,7010,7010,7010,0
20240521,201900,336298770,7010,7010,7010,7010,0
20240521,201800,336298770,7010,7010,7010,7010,0
20240521,201700,336298770,7010,7010,7010,7010,0
20240521,201600,336298770,7010,7010,7010,7010,0
20240521,201500,336298770,7010,7010,7010,7010,0
20240521,201400,336298770,7010,7010,7010,7010,0
20240521,201300,336298770,7010,7010,7010,7010,0
20240521,201200,336298770,7010,7010,7010,7010,0
20240521,201100,336298770,7010,7010,7010,7010,0
20240521,201000,336298770,7010,7010,7010,7010,0
20240521,200900,336298770,7010,7010,7010,7010,0
20240521,200800,336298770,7010,7010,7010,7010,0
20240521,200700,336298770,7010,7010,7010,7010,0
20240521,200600,336298770,7010,7010,7010,7010,0
20240521,200500,336298770,7010,7010,7010,7010,0
20240521,200400,336298770,7010,7010,7010,7010,0
20240521,200300,336298770,7010,7010,7010,7010,2607
20240521,200200,336298770,7010,7010,7010,7010,0
20240521,200100,336298770,7010,7010,7010,7010,0
20240521,200000,336298770,7010,7010,7010,7010,0
20240521,195900,336298770,7010,7010,7010,7010,0
20240521,195800,336298770,7010,7010,7010,7010,0
20240521,195700,336298770,7010,7010,7010,7010,0
20240521,195600,336298770,7010,7010,7010,7010,0
20240521,195500,336298770,7010,7010,7010,7010,0
20240521,195400,336298770,7010,7010,7010,7010,0
20240521,195300,336298770,7010,7010,7010,7010,0
20240521,195200,336298770,7010,7010,7010,7010,0
20240521,195100,336298770,7010,7010,7010,7010,0
20240521,195000,336298770,7010,7010,7010,7010,0
20240521,194900,336298770,7010,7010,7010,7010,0
20240521,194800,336298770,7010,7010,7010,7010,0
20240521,194700,336298770,7010,7010,7010,7010,0
20240521,194600,336298770,7010,7010,7010,7010,0
20240521,194500,336298770,7010,7010,7010,7010,0
20240521,194400,336298770,7010,7010,7010,7010,0
20240521,194300,336298770,7010,7010,7010,7010,0
20240521,194200,336298770,7010,7010,7010,7010,0
20240521,194100,336298770,7010,7010,7010,7010,0
20240521,194000,336298770,7010,7010,7010,7010,0
20240521,193900,336298770,7010,7010,7010,7010,0
20240521,193800,336298770,7010,7010,7010,7010,0
20240521,193700,336298770,7010,7010,7010,7010,0
20240521,193600,336298770,7010,7010,7010,7010,0
20240521,193500,336298770,7010,7010,7010,7010,0
20240521,193400,336298770,7010,7010,7010,7010,0
20240521,193300,336298770,7010,7010,7010,7010,2607
20240521,193200,336298770,7010,7010,7010,7010,0
20240521,193100,336298770,7010,7010,7010,7010,0
20240521,193000,336298770,7010,7010,7010,7010,0
20240521,192900,336298770,7010,7010,7010,7010,0
20240521,192800,336298770,7010,7010,7010,7010,0
20240521,192700,336298770,7010,7010,7010,7010,0
20240521,192600,336298770,7010,7010,7010,7010,0
20240521,192500,336298770,7010,7010,7010,7010,0
20240521,192400,336298770,7010,7010,7010,7010,0
20240521,192300,336298770,7010,7010,7010,7010,0
20240521,192200,336298770,7010,7010,7010,7010,0
20240521,192100,336298770,7010,7010,7010,7010,0
20240521,192000,336298770,7010,7010,7010,7010,0
20240521,191900,336298770,7010,7010,7010,7010,0
20240521,191800,336298770,7010,7010,7010,7010,0
20240521,191700,336298770,7010,7010,7010,7010,0
20240521,191600,336298770,7010,7010,7010,7010,0
20240521,191500,336298770,7010,7010,7010,7010,0
20240521,191400,336298770,7010,7010,7010,7010,0
20240521,191300,336298770,7010,7010,7010,7010,0
20240521,191200,336298770,7010,7010,7010,7010,0
20240521,191100,336298770,7010,7010,7010,7010,0
20240521,191000,336298770,7010,7010,7010,7010,0
20240521,190900,336298770,7010,7010,7010,7010,0
20240521,190800,336298770,7010,7010,7010,7010,0
20240521,190700,336298770,7010,7010,7010,7010,0
20240521,190600,336298770,7010,7010,7010,7010,0
20240521,190500,336298770,7010,7010,7010,7010,0
20240521,190400,336298770,7010,7010,7010,7010,0
20240521,190300,336298770,7010,7010,7010,7010,2607
20240521,190200,336298770,7010,7010,7010,7010,0
20240521,190100,336298770,7010,7010,7010,7010,0
20240521,190000,336298770,7010,7010,7010,7010,0
20240521,185900,336298770,7010,7010,7010,7010,0
20240521,185800,336298770,7010,7010,7010,7010,0
20240521,185700,336298770,7010,7010,7010,7010,0
20240521,185600,336298770,7010,7010,7010,7010,0
20240521,185500,336298770,7010,7010,7010,7010,0
20240521,185400,336298770,7010,7010,7010,7010,0
20240521,185300,336298770,7010,7010,7010,7010,0
20240521,185200,336298770,7010,7010,7010,7010,0
20240521,185100,336298770,7010,7010,7010,7010,0
20240521,185000,336298770,7010,7010,7010,7010,0
20240521,184900,336298770,7010,7010,7010,7010,0
20240521,184800,336298770,7010,7010,7010,7010,0
20240521,184700,336298770,7010,7010,7010,7010,0
20240521,184600,336298770,7010,7010,7010,7010,0
20240521,184500,336298770,7010,7010,7010,7010,0
20240521,184400,336298770,7010,7010,7010,7010,0
20240521,184300,336298770,7010,7010,7010,7010,0
20240521,184200,336298770,7010,7010,7010,7010,0
20240521,184100,336298770,7010,7010,7010,7010,0
20240521,184000,336298770,7010,7010,7010,7010,0
20240521,183900,336298770,7010,7010,7010,7010,0
20240521,183800,336298770,7010,7010,7010,7010,0
20240521,183700,336298770,7010,7010,7010,7010,0
20240521,183600,336298770,7010,7010,7010,7010,0
20240521,183500,336298770,7010,7010,7010,7010,0
20240521,183400,336298770,7010,7010,7010,7010,0
20240521,183300,336298770,7010,7010,7010,7010,2607
20240521,183200,336298770,7010,7010,7010,7010,0
20240521,183100,336298770,7010,7010,7010,7010,0
20240521,183000,336298770,7010,7010,7010,7010,0
20240521,182900,336298770,7010,7010,7010,7010,0
20240521,182800,336298770,7010,7010,7010,7010,0
20240521,182700,336298770,7010,7010,7010,7010,0
20240521,182600,336298770,7010,7010,7010,7010,0
20240521,182500,336298770,7010,7010,7010,7010,0
20240521,182400,336298770,7010,7010,7010,7010,0
20240521,182300,336298770,7010,7010,7010,7010,0
20240521,182200,336298770,7010,7010,7010,7010,0
20240521,182100,336298770,7010,7010,7010,7010,0
20240521,182000,336298770,7010,7010,7010,7010,0
20240521,181900,336298770,7010,7010,7010,7010,0
20240521,181800,336298770,7010,7010,7010,7010,0
20240521,181700,336298770,7010,7010,7010,7010,0
20240521,181600,336298770,7010,7010,7010,7010,0
20240521,181500,336298770,7010,7010,7010,7010,0
20240521,181400,336298770,7010,7010,7010,7010,0
20240521,181300,336298770,7010,7010,7010,7010,0
20240521,181200,336298770,7010,7010,7010,7010,0
20240521,181100,336298770,7010,7010,7010,7010,0
20240521,181000,336298770,7010,7010,7010,7010,0
20240521,180900,336298770,7010,7010,7010,7010,0
20240521,180800,336298770,7010,7010,7010,7010,0
20240521,180700,336298770,7010,7010,7010,7010,0
20240521,180600,336298770,7010,7010,7010,7010,0
20240521,180500,336298770,7010,7010,7010,7010,0
20240521,180400,336298770,7010,7010,7010,7010,0
20240521,180300,336298770,7010,7010,7010,7010,2607
20240521,180200,336298770,7010,7010,7010,7010,0
20240521,180100,336298770,7010,7010,7010,7010,0
20240521,180000,336298770,7010,7010,7010,7010,0
20240521,175900,336298770,7010,7010,7010,7010,0
20240521,175800,336298770,7010,7010,7010,7010,0
20240521,175700,336298770,7010,7010,7010,7010,0
20240521,175600,336298770,7010,7010,7010,7010,0
20240521,175500,336298770,7010,7010,7010,7010,0
20240521,175400,336298770,7010,7010,7010,7010,0
20240521,175300,336298770,7010,7010,7010,7010,0
20240521,175200,336298770,7010,7010,7010,7010,0
20240521,175100,336298770,7010,7010,7010,7010,0
20240521,175000,336298770,7010,7010,7010,7010,0
20240521,174900,336298770,7010,7010,7010,7010,0
20240521,174800,336298770,7010,7010,7010,7010,0
20240521,174700,336298770,7010,7010,7010,7010,0
20240521,174600,336298770,7010,7010,7010,7010,0
20240521,174500,336298770,7010,7010,7010,7010,0
20240521,174400,336298770,7010,7010,7010,7010,0
20240521,174300,336298770,7010,7010,7010,7010,0
20240521,174200,336298770,7010,7010,7010,7010,0
20240521,174100,336298770,7010,7010,7010,7010,0
20240521,174000,336298770,7010,7010,7010,7010,0
20240521,173900,336298770,7010,7010,7010,7010,0
20240521,173800,336298770,7010,7010,7010,7010,0
20240521,173700,336298770,7010,7010,7010,7010,0
20240521,173600,336298770,7010,7010,7010,7010,0
20240521,173500,336298770,7010,7010,7010,7010,0
20240521,173400,336298770,7010,7010,7010,7010,0
20240521,173300,336298770,7010,7010,7010,7010,2607
20240521,173200,336298770,7010,7010,7010,7010,0
20240521,173100,336298770,7010,7010,7010,7010,0
20240521,173000,336298770,7010,7010,7010,7010,0
20240521,172900,336298770,7010,7010,7010,7010,0
20240521,172800,336298770,7010,7010,7010,7010,0
20240521,172700,336298770,7010,7010,7010,7010,0
20240521,172600,336298770,7010,7010,7010,7010,0
20240521,172500,336298770,7010,7010,7010,7010,0
20240521,172400,336298770,7010,7010,7010,7010,0
20240521,172300,336298770,7010,7010,7010,7010,0
20240521,172200,336298770,7010,7010,7010,7010,0
20240521,172100,336298770,7010,7010,7010,7010,0
20240521,172000,336298770,7010,7010,7010,7010,0
20240521,171900,336298770,7010,7010,7010,7010,0
20240521,171800,336298770,7010,7010,7010,7010,0
20240521,171700,336298770,7010,7010,7010,7010,0
20240521,171600,336298770,7010,7010,7010,7010,0
20240521,171500,336298770,7010,7010,7010,7010,0
20240521,171400,336298770,7010,7010,7010,7010,0
20240521,171300,336298770,7010,7010,7010,7010,0
20240521,171200,336298770,7010,7010,7010,7010,0
20240521,171100,336298770,7010,7010,7010,7010,0
20240521,171000,336298770,7010,7010,7010,7010,0
20240521,170900,336298770,7010,7010,7010,7010,0
20240521,170800,336298770,7010,7010,7010,7010,0
20240521,170700,336298770,7010,7010,7010,7010,0
20240521,170600,336298770,7010,7010,7010,7010,0
20240521,170500,336298770,7010,7010,7010,7010,0
20240521,170400,336298770,7010,7010,7010,7010,0
20240521,170300,336298770,7010,7010,7010,7010,2607
20240521,170200,336298770,7010,7010,7010,7010,0
20240521,170100,336298770,7010,7010,7010,7010,0
20240521,170000,336298770,7010,7010,7010,7010,0
20240521,165900,336298770,7010,7010,7010,7010,0
20240521,165800,336298770,7010,7010,7010,7010,0
20240521,165700,336298770,7010,7010,7010,7010,0
20240521,165600,336298770,7010,7010,7010,7010,0
20240521,165500,336298770,7010,7010,7010,7010,0
20240521,165400,336298770,7010,7010,7010,7010,0
20240521,165300,336298770,7010,7010,7010,7010,0
20240521,165200,336298770,7010,7010,7010,7010,0
20240521,165100,336298770,7010,7010,7010,7010,0
20240521,165000,336298770,7010,7010,7010,7010,0
20240521,164900,336298770,7010,7010,7010,7010,0
20240521,164800,336298770,7010,7010,7010,7010,0
20240521,164700,336298770,7010,7010,7010,7010,0
20240521,164600,336298770,7010,7010,7010,7010,0
20240521,164500,336298770,7010,7010,7010,7010,0
20240521,164400,336298770,7010,7010,7010,7010,0
20240521,164300,336298770,7010,7010,7010,7010,0
20240521,164200,336298770,7010,7010,7010,7010,0
20240521,164100,336298770,7010,7010,7010,7010,0
20240521,164000,336298770,7010,7010,7010,7010,0
20240521,163900,336298770,7010,7010,7010,7010,0
20240521,163800,336298770,7010,7010,7010,7010,0
20240521,163700,336298770,7010,7010,7010,7010,0
20240521,163600,336298770,7010,7010,7010,7010,0
20240521,163500,336298770,7010,7010,7010,7010,0
20240521,163400,336298770,7010,7010,7010,7010,0
20240521,163300,336298770,7010,7010,7010,7010,2607
20240521,163200,336298770,7010,7010,7010,7010,0
20240521,163100,336298770,7010,7010,7010,7010,0
20240521,163000,336298770,7010,7010,7010,7010,0
20240521,162900,336298770,7010,7010,7010,7010,0
20240521,162800,336298770,7010,7010,7010,7010,0
20240521,162700,336298770,7010,7010,7010,7010,0
20240521,162600,336298770,7010,7010,7010,7010,0
20240521,162500,336298770,7010,7010,7010,7010,0
20240521,162400,336298770,7010,7010,7010,7010,0
20240521,162300,336298770,7010,7010,7010,7010,0
20240521,162200,336298770,7010,7010,7010,7010,0
20240521,162100,336298770,7010,7010,7010,7010,0
20240521,162000,336298770,7010,7010,7010,7010,0
20240521,161900,336298770,7010,7010,7010,7010,0
20240521,161800,336298770,7010,7010,7010,7010,0
20240521,161700,336298770,7010,7010,7010,7010,0
20240521,161600,336298770,7010,7010,7010,7010,0
20240521,161500,336298770,7010,7010,7010,7010,0
20240521,161400,336298770,7010,7010,7010,7010,0
20240521,161300,336298770,7010,7010,7010,7010,0
20240521,161200,336298770,7010,7010,7010,7010,0
20240521,161100,336298770,7010,7010,7010,7010,0
20240521,161000,336298770,7010,7010,7010,7010,0
20240521,160900,336298770,7010,7010,7010,7010,0
20240521,160800,336298770,7010,7010,7010,7010,0
20240521,160700,336298770,7010,7010,7010,7010,0
20240521,160600,336298770,7010,7010,7010,7010,0
20240521,160500,336298770,7010,7010,7010,7010,0
20240521,160400,336298770,7010,7010,7010,7010,0
20240521,160300,336298770,7010,7010,7010,7010,2607
20240521,160200,336298770,7010,7010,7010,7010,0
20240521,160100,336298770,7010,7010,7010,7010,0
20240521,160000,336298770,7010,7010,7010,7010,0
20240521,155900,336298770,7010,7010,7010,7010,0
20240521,155800,336298770,7010,7010,7010,7010,0
20240521,155700,336298770,7010,7010,7010,7010,0
20240521,155600,336298770,7010,7010,7010,7010,0
20240521,155500,336298770,7010,7010,7010,7010,0
20240521,155400,336298770,7010,7010,7010,7010,0
20240521,155300,336298770,7010,7010,7010,7010,0
20240521,155200,336298770,7010,7010,7010,7010,0
20240521,155100,336298770,7010,7010,7010,7010,0
20240521,155000,336298770,7010,7010,7010,7010,0
20240521,154900,336298770,7010,7010,7010,7010,0
20240521,154800,336298770,7010,7010,7010,7010,0
20240521,154700,336298770,7010,7010,7010,7010,0
20240521,154600,336298770,7010,7010,7010,7010,0
20240521,154500,336298770,7010,7010,7010,7010,0
20240521,154400,336298770,7010,7010,7010,7010,0
20240521,154300,336298770,7010,7010,7010,7010,0
20240521,154200,336298770,7010,7010,7010,7010,0
20240521,154100,336298770,7010,7010,7010,7010,0
20240521,154000,336298770,7010,7010,7010,7010,0
20240521,153900,336298770,7010,7010,7010,7010,0
20240521,153800,336298770,7010,7010,7010,7010,0
20240521,153700,336298770,7010,7010,7010,7010,0
20240521,153600,336298770,7010,7010,7010,7010,0
20240521,153500,336298770,7010,7010,7010,7010,0
20240521,153400,336298770,7010,7010,7010,7010,0
20240521,153300,336298770,7010,7010,7010,7010,2607
20240521,153200,336298770,7010,7010,7010,7010,0
20240521,153100,336298770,7010,7010,7010,7010,0
20240521,153000,336298770,7010,7010,7010,7010,2607
20240521,152900,318023700,7010,7010,7010,7010,0
20240521,152800,318023700,7010,7010,7010,7010,0
20240521,152700,318023700,7010,7010,7010,7010,0
20240521,152600,318023700,7010,7010,7010,7010,0
20240521,152500,318023700,7010,7010,7010,7010,0
20240521,152400,318023700,7010,7010,7010,7010,0
20240521,152300,318023700,7010,7010,7010,7010,0
20240521,152200,318023700,7010,7010,7010,7010,0
20240521,152100,318023700,7010,7010,7010,7010,0
20240521,152000,318023700,7010,7010,7010,7010,0
20240521,151900,318023700,7010,7020,7020,7010,557
20240521,151800,314118370,7020,7020,7020,7020,50
20240521,151700,313767370,7020,7020,7020,7020,0
20240521,151600,313767370,7020,7020,7020,7020,30
20240521,151500,313556770,7010,7010,7010,7010,101
20240521,151400,312848760,7010,7010,7010,7010,106
20240521,151300,312105700,7020,7020,7020,7020,1
20240521,151200,312098680,7020,7020,7020,7020,53
20240521,151100,311726620,7020,7020,7020,7020,253
20240521,151000,309950560,7020,7020,7020,7020,0
20240521,150900,309950560,7020,7020,7020,7020,0
20240521,150800,309950560,7020,7020,7020,7020,0
20240521,150700,309950560,7020,7030,7030,7020,49
20240521,150600,309606390,7030,7030,7030,7030,13
20240521,150500,309515000,7030,7030,7030,7030,25
20240521,150400,309339250,7030,7020,7030,7020,500
20240521,150300,305828230,7020,7020,7020,7020,1
20240521,150200,305821210,7020,7020,7020,7020,15
20240521,150100,305715910,7010,7010,7010,7010,9
20240521,150000,305652820,7020,7020,7020,7020,0
20240521,145900,305652820,7020,7020,7020,7020,0
20240521,145800,305652820,7020,7020,7020,7020,0
20240521,145700,305652820,7020,7010,7020,7010,51
20240521,145600,305295300,7010,7010,7010,7010,0
20240521,145500,305295300,7010,7010,7010,7010,0
20240521,145400,305295300,7010,7010,7010,7010,0
20240521,145300,305295300,7010,7010,7010,7010,5
20240521,145200,305260250,7010,7010,7010,7010,9
20240521,145100,305197160,7020,7020,7020,7020,0
20240521,145000,305197160,7020,7020,7020,7020,267
20240521,144900,303322820,7010,7010,7010,7010,0
20240521,144800,303322820,7010,7010,7010,7010,500
20240521,144700,299817820,7010,7010,7010,7010,0
20240521,144600,299817820,7010,7010,7010,7010,4
20240521,144500,299789780,7010,7010,7010,7010,0
20240521,144400,299789780,7010,7010,7010,7010,0
20240521,144300,299789780,7010,7010,7010,7010,0
20240521,144200,299789780,7010,7010,7010,7010,0
20240521,144100,299789780,7010,7010,7010,7010,9
20240521,144000,299726690,7020,7020,7020,7020,0
20240521,143900,299726690,7020,7020,7020,7020,111
20240521,143800,298947470,7010,7010,7010,7010,1162
20240521,143700,290801850,7010,7010,7010,7010,0
20240521,143600,290801850,7010,7020,7020,7010,51
20240521,143500,290444240,7020,7020,7020,7020,107
20240521,143400,289693100,7020,7020,7020,7020,0
20240521,143300,289693100,7020,7020,7020,7020,0
20240521,143200,289693100,7020,7020,7020,7020,1
20240521,143100,289686080,7010,7010,7010,7010,70
20240521,143000,289195380,7020,7020,7020,7020,5
20240521,142900,289160280,7030,7030,7030,7030,0
20240521,142800,289160280,7030,7030,7030,7030,10
20240521,142700,289089980,7040,7040,7040,7040,0
20240521,142600,289089980,7040,7040,7040,7040,0
20240521,142500,289089980,7040,7040,7040,7040,9
20240521,142400,289026620,7040,7040,7040,7040,0
20240521,142300,289026620,7040,7040,7040,7040,1
20240521,142200,289019580,7040,7040,7040,7040,2
20240521,142100,289005500,7040,7040,7040,7040,0
20240521,142000,289005500,7040,7040,7040,7040,2
20240521,141900,288991420,7010,7010,7010,7010,250
20240521,141800,287238920,7010,7010,7010,7010,0
20240521,141700,287238920,7010,7010,7010,7010,2
20240521,141600,287224900,7000,7010,7010,7000,141
20240521,141500,286237820,7010,7010,7010,7010,0
20240521,141400,286237820,7010,7010,7010,7010,0
20240521,141300,286237820,7010,7010,7010,7010,0
20240521,141200,286237820,7010,7010,7010,7010,0
20240521,141100,286237820,7010,7010,7010,7010,0
20240521,141000,286237820,7010,7000,7010,7000,1484
20240521,140900,275835080,7010,7010,7010,7010,2775
20240521,140800,256382330,7020,7030,7030,7020,2000
20240521,140700,242341700,7030,7030,7030,7030,0
20240521,140600,242341700,7030,7030,7030,7030,9
20240521,140500,242278430,7030,7030,7030,7030,1
20240521,140400,242271400,7030,7030,7030,7030,0
20240521,140300,242271400,7030,7030,7030,7030,0
20240521,140200,242271400,7030,7030,7030,7030,0
20240521,140100,242271400,7030,7030,7030,7030,1
20240521,140000,242264370,7030,7030,7030,7030,8
20240521,135900,242208130,7030,7030,7030,7030,6
20240521,135800,242165950,7020,7020,7020,7020,20
20240521,135700,242025550,7030,7030,7030,7030,0
20240521,135600,242025550,7030,7030,7030,7030,0
20240521,135500,242025550,7030,7030,7030,7030,44
20240521,135400,241716230,7030,7030,7030,7030,0
20240521,135300,241716230,7030,7030,7030,7030,200
20240521,135200,240310230,7020,7030,7030,7020,69
20240521,135100,239825830,7020,7020,7020,7020,0
20240521,135000,239825830,7020,7020,7020,7020,0
20240521,134900,239825830,7020,7020,7020,7020,0
20240521,134800,239825830,7020,7020,7020,7020,9
20240521,134700,239762650,7020,7020,7020,7020,0
20240521,134600,239762650,7020,7020,7020,7020,0
20240521,134500,239762650,7020,7020,7020,7020,0
20240521,134400,239762650,7020,7030,7030,7020,60
20240521,134300,239340900,7030,7030,7040,7030,84
20240521,134200,238750280,7040,7040,7040,7040,6
20240521,134100,238708040,7040,7040,7040,7040,0
20240521,134000,238708040,7040,7040,7040,7040,153
20240521,133900,237630920,7050,7050,7050,7050,0
20240521,133800,237630920,7050,7050,7050,7050,0
20240521,133700,237630920,7050,7050,7050,7050,1
20240521,133600,237623870,7040,7040,7040,7040,0
20240521,133500,237623870,7040,7040,7040,7040,0
20240521,133400,237623870,7040,7040,7040,7040,0
20240521,133300,237623870,7040,7040,7040,7040,0
20240521,133200,237623870,7040,7040,7040,7040,0
20240521,133100,237623870,7040,7040,7040,7040,0
20240521,133000,237623870,7040,7040,7040,7040,1
20240521,132900,237616830,7050,7050,7050,7050,103
20240521,132800,236890680,7040,7040,7040,7040,0
20240521,132700,236890680,7040,7040,7040,7040,50
20240521,132600,236538680,7040,7040,7040,7040,0
20240521,132500,236538680,7040,7040,7040,7040,77
20240521,132400,235996600,7040,7040,7040,7040,5
20240521,132300,235961400,7040,7030,7040,7030,105
20240521,132200,235222590,7020,7020,7020,7020,0
20240521,132100,235222590,7020,7030,7030,7020,96
20240521,132000,234548430,7030,7030,7030,7030,0
20240521,131900,234548430,7030,7030,7030,7030,1
20240521,131800,234541400,7020,7020,7020,7020,0
20240521,131700,234541400,7020,7020,7020,7020,0
20240521,131600,234541400,7020,7020,7020,7020,0
20240521,131500,234541400,7020,7020,7020,7020,16
20240521,131400,234429080,7030,7030,7030,7030,12
20240521,131300,234344720,7020,7020,7020,7020,135
20240521,131200,233397020,7020,7020,7020,7020,2
20240521,131100,233382980,7020,7020,7020,7020,5
20240521,131000,233347880,7020,7010,7020,7010,19
20240521,130900,233214590,7020,7020,7020,7020,10
20240521,130800,233144390,7010,7010,7010,7010,0
20240521,130700,233144390,7010,7010,7010,7010,0
20240521,130600,233144390,7010,7010,7010,7010,0
20240521,130500,233144390,7010,7010,7010,7010,0
20240521,130400,233144390,7010,7010,7010,7010,0
20240521,130300,233144390,7010,7010,7010,7010,0
20240521,130200,233144390,7010,7010,7010,7010,0
20240521,130100,233144390,7010,7010,7010,7010,7
20240521,130000,233095320,7010,7010,7010,7010,0
20240521,125900,233095320,7010,7010,7010,7010,0
20240521,125800,233095320,7010,7010,7010,7010,0
20240521,125700,233095320,7010,7010,7010,7010,0
20240521,125600,233095320,7010,7010,7010,7010,0
20240521,125500,233095320,7010,7010,7010,7010,1
20240521,125400,233088310,7020,7020,7020,7020,145
20240521,125300,232070410,7020,7020,7020,7020,0
20240521,125200,232070410,7020,7020,7020,7020,1
20240521,125100,232063390,7020,7020,7020,7020,0
20240521,125000,232063390,7020,7020,7020,7020,0
20240521,124900,232063390,7020,7020,7020,7020,8
20240521,124800,232007230,7020,7020,7020,7020,0
20240521,124700,232007230,7020,7020,7020,7020,15
20240521,124600,231901930,7020,7020,7020,7020,310
20240521,124500,229725730,7020,7020,7020,7020,0
20240521,124400,229725730,7020,7020,7020,7020,10
20240521,124300,229655530,7020,7020,7020,7020,0
20240521,124200,229655530,7020,7020,7020,7020,0
20240521,124100,229655530,7020,7020,7020,7020,2
20240521,124000,229641490,7030,7030,7030,7030,1
20240521,123900,229634460,7020,7020,7020,7020,0
20240521,123800,229634460,7020,7020,7020,7020,0
20240521,123700,229634460,7020,7020,7020,7020,1827
20240521,123600,216808920,7020,7020,7020,7020,1269
20240521,123500,207900540,7010,7010,7010,7010,0
20240521,123400,207900540,7010,7010,7010,7010,23
20240521,123300,207739310,7000,7000,7000,7000,67
20240521,123200,207270310,7000,7000,7000,7000,0
20240521,123100,207270310,7000,7000,7000,7000,0
20240521,123000,207270310,7000,7000,7000,7000,837
20240521,122900,201411310,7010,7010,7010,7010,1
20240521,122800,201404300,7000,7000,7000,7000,9
20240521,122700,201341300,7010,7010,7010,7010,2
20240521,122600,201327280,7010,7010,7010,7010,5
20240521,122500,201292230,7010,7010,7010,7010,4
20240521,122400,201264190,7000,7000,7000,7000,142
20240521,122300,200270190,7000,7000,7000,7000,0
20240521,122200,200270190,7000,7000,7000,7000,0
20240521,122100,200270190,7000,7000,7000,7000,170
20240521,122000,199080190,7000,7000,7000,7000,10
20240521,121900,199010190,7000,7000,7000,7000,960
20240521,121800,192290190,7010,7010,7010,7010,2
20240521,121700,192276170,7010,7010,7010,7010,664
20240521,121600,187621530,7010,7020,7020,7010,82
20240521,121500,187045980,7020,7020,7020,7020,0
20240521,121400,187045980,7020,7020,7020,7020,0
20240521,121300,187045980,7020,7020,7020,7020,0
20240521,121200,187045980,7020,7020,7020,7020,0
20240521,121100,187045980,7020,7020,7020,7020,0
20240521,121000,187045980,7020,7020,7020,7020,0
20240521,120900,187045980,7020,7020,7020,7020,0
20240521,120800,187045980,7020,7020,7020,7020,20
20240521,120700,186905580,7020,7020,7020,7020,8
20240521,120600,186849420,7010,7010,7010,7010,22
20240521,120500,186695200,7010,7010,7010,7010,0
20240521,120400,186695200,7010,7010,7010,7010,18
20240521,120300,186569020,7010,7010,7010,7010,0
20240521,120200,186569020,7010,7010,7010,7010,29
20240521,120100,186365730,7010,7010,7010,7010,0
20240521,120000,186365730,7010,7010,7010,7010,0
20240521,115900,186365730,7010,7010,7010,7010,0
20240521,115800,186365730,7010,7010,7010,7010,0
20240521,115700,186365730,7010,7010,7010,7010,0
20240521,115600,186365730,7010,7010,7010,7010,0
20240521,115500,186365730,7010,7010,7010,7010,1
20240521,115400,186358720,7010,7010,7010,7010,811
20240521,115300,180673610,7010,7010,7010,7010,52
20240521,115200,180309090,7010,7010,7010,7010,0
20240521,115100,180309090,7010,7010,7010,7010,0
20240521,115000,180309090,7010,7010,7010,7010,0
20240521,114900,180309090,7010,7010,7010,7010,9
20240521,114800,180246000,7020,7020,7020,7020,0
20240521,114700,180246000,7020,7020,7020,7020,0
20240521,114600,180246000,7020,7020,7020,7020,359
20240521,114500,177725820,7020,7020,7020,7020,21
20240521,114400,177578400,7020,7020,7020,7020,14
20240521,114300,177480120,7020,7020,7020,7020,0
20240521,114200,177480120,7020,7020,7020,7020,0
20240521,114100,177480120,7020,7020,7020,7020,0
20240521,114000,177480120,7020,7020,7020,7020,62
20240521,113900,177044880,7020,7020,7020,7020,1
20240521,113800,177037860,7010,7010,7010,7010,20
20240521,113700,176897660,7010,7010,7010,7010,1
20240521,113600,176890650,7010,7010,7010,7010,14
20240521,113500,176792510,7020,7020,7020,7020,0
20240521,113400,176792510,7020,7020,7020,7020,1
20240521,113300,176785490,7020,7020,7020,7020,3
20240521,113200,176764430,7020,7020,7020,7020,0
20240521,113100,176764430,7020,7020,7020,7020,0
20240521,113000,176764430,7020,7020,7020,7020,10
20240521,112900,176694230,7020,7020,7020,7020,10
20240521,112800,176624030,7010,7010,7010,7010,210
20240521,112700,175151930,7010,7010,7010,7010,39
20240521,112600,174878540,7020,7020,7020,7020,0
20240521,112500,174878540,7020,7020,7020,7020,10
20240521,112400,174808340,7010,7020,7020,7010,27
20240521,112300,174618970,7020,7010,7020,7010,94
20240521,112200,173959430,7020,7020,7020,7020,0
20240521,112100,173959430,7020,7020,7020,7020,0
20240521,112000,173959430,7020,7020,7020,7020,0
20240521,111900,173959430,7020,7020,7020,7020,1
20240521,111800,173952410,7010,7010,7010,7010,9
20240521,111700,173889320,7010,7010,7010,7010,40
20240521,111600,173608920,7020,7020,7020,7020,0
20240521,111500,173608920,7020,7020,7020,7020,10
20240521,111400,173538720,7020,7020,7020,7020,0
20240521,111300,173538720,7020,7020,7020,7020,0
20240521,111200,173538720,7020,7020,7020,7020,578
20240521,111100,169481160,7020,7020,7020,7020,0
20240521,111000,169481160,7020,7020,7020,7020,99
20240521,110900,168786180,7020,7020,7020,7020,0
20240521,110800,168786180,7020,7020,7020,7020,14
20240521,110700,168687900,7020,7020,7020,7020,0
20240521,110600,168687900,7020,7020,7020,7020,268
20240521,110500,166806540,7030,7030,7030,7030,0
20240521,110400,166806540,7030,7030,7030,7030,0
20240521,110300,166806540,7030,7020,7030,7020,31
20240521,110200,166588910,7020,7020,7020,7020,9
20240521,110100,166525730,7030,7030,7030,7030,1
20240521,110000,166518700,7030,7030,7030,7030,0
20240521,105900,166518700,7030,7020,7030,7020,135
20240521,105800,165570470,7020,7020,7020,7020,3
20240521,105700,165549410,7020,7020,7020,7020,0
20240521,105600,165549410,7020,7020,7020,7020,0
20240521,105500,165549410,7020,7020,7030,7020,75
20240521,105400,165022260,7030,7030,7030,7030,25
20240521,105300,164846510,7020,7020,7020,7020,6
20240521,105200,164804390,7020,7020,7020,7020,0
20240521,105100,164804390,7020,7030,7030,7020,159
20240521,105000,163688190,7020,7020,7020,7020,1
20240521,104900,163681170,7030,7030,7030,7030,50
20240521,104800,163329670,7030,7030,7030,7030,76
20240521,104700,162795390,7030,7030,7030,7030,0
20240521,104600,162795390,7030,7020,7030,7020,10
20240521,104500,162725180,7030,7030,7030,7030,10
20240521,104400,162654880,7030,7030,7030,7030,200
20240521,104300,161248880,7030,7030,7030,7030,0
20240521,104200,161248880,7030,7030,7030,7030,0
20240521,104100,161248880,7030,7030,7030,7030,1
20240521,104000,161241850,7020,7030,7030,7020,15
20240521,103900,161136500,7030,7030,7030,7030,0
20240521,103800,161136500,7030,7030,7030,7030,0
20240521,103700,161136500,7030,7040,7040,7030,601
20240521,103600,156911460,7030,7030,7030,7030,280
20240521,103500,154943060,7040,7040,7040,7040,0
20240521,103400,154943060,7040,7040,7040,7040,0
20240521,103300,154943060,7040,7040,7040,7040,10
20240521,103200,154872660,7040,7040,7040,7040,0
20240521,103100,154872660,7040,7020,7040,7020,1241
20240521,103000,146159110,7020,7020,7020,7020,0
20240521,102900,146159110,7020,7020,7020,7020,0
20240521,102800,146159110,7020,7020,7020,7020,0
20240521,102700,146159110,7020,7020,7020,7020,0
20240521,102600,146159110,7020,7020,7020,7020,2
20240521,102500,146145070,7000,6990,7000,6990,11
20240521,102400,146068090,7020,7020,7020,7020,0
20240521,102300,146068090,7020,6990,7020,6990,36
20240521,102200,145816420,6990,6990,6990,6990,1
20240521,102100,145809430,7010,7010,7010,7010,1
20240521,102000,145802420,6990,6990,6990,6990,818
20240521,101900,140084600,6990,7010,7010,6990,17
20240521,101800,139965470,7000,7010,7010,7000,962
20240521,101700,133230850,7010,7010,7020,7010,247
20240521,101600,131499370,7010,7020,7020,7010,7
20240521,101500,131450290,7020,7020,7020,7020,8
20240521,101400,131394130,7010,7010,7010,7010,48
20240521,101300,131057650,7020,7020,7020,7020,2
20240521,101200,131043610,7020,7020,7020,7020,0
20240521,101100,131043610,7020,7020,7020,7020,0
20240521,101000,131043610,7020,7020,7020,7020,1
20240521,100900,131036590,7020,7020,7020,7020,17
20240521,100800,130917250,7010,7010,7010,7010,0
20240521,100700,130917250,7010,7010,7020,7010,113
20240521,100600,130125090,7020,7010,7020,7010,586
20240521,100500,126017210,7010,7010,7010,7010,0
20240521,100400,126017210,7010,7000,7010,6990,811
20240521,100300,120345560,7010,7010,7010,7010,53
20240521,100200,119974030,7000,7000,7000,7000,114
20240521,100100,119176030,7010,7020,7030,7010,37
20240521,100000,118916630,7030,7030,7030,7030,10
20240521,095900,118846330,7030,7030,7030,7030,9
20240521,095800,118783060,7020,7020,7020,7020,137
20240521,095700,117821320,7020,7010,7030,7010,486
20240521,095600,114413730,7010,7010,7010,7010,0
20240521,095500,114413730,7010,7020,7020,7000,2323
20240521,095400,98142820,7020,7020,7030,7020,135
20240521,095300,97195100,7030,7030,7030,7030,1
20240521,095200,97188070,7030,7020,7030,7020,241
20240521,095100,95496240,7020,7020,7020,7020,11
20240521,095000,95419020,7020,7020,7020,7020,2
20240521,094900,95404980,7010,7010,7020,7010,247
20240521,094800,93673500,7010,7010,7010,7010,79
20240521,094700,93119710,7020,7020,7020,7020,0
20240521,094600,93119710,7020,7020,7020,7020,1
20240521,094500,93112690,7010,7020,7020,7010,80
20240521,094400,92551180,7030,7030,7030,7030,0
20240521,094300,92551180,7030,7030,7030,7010,249
20240521,094200,90804700,7030,7020,7030,7020,21
20240521,094100,90657270,7020,7020,7020,7020,27
20240521,094000,90467730,7030,7030,7030,7030,60
20240521,093900,90045930,7030,7020,7030,7020,201
20240521,093800,88634860,7020,7000,7020,6990,257
20240521,093700,86835550,7000,7000,7000,7000,250
20240521,093600,85085550,7000,7000,7000,6980,552
20240521,093500,81228630,7000,7000,7000,7000,1073
20240521,093400,73717630,6990,7000,7020,6990,3363
20240521,093300,50201040,7020,7020,7020,7000,15
20240521,093200,50095920,7020,7020,7020,7020,20
20240521,093100,49955520,7020,7000,7020,7000,787
20240521,093000,44446500,7020,7020,7020,7020,2
20240521,092900,44432460,7020,7020,7020,7020,6
20240521,092800,44390340,7020,7020,7020,7020,1
20240521,092700,44383320,7000,7020,7020,7000,355
20240521,092600,41897710,7020,7020,7020,7020,1
20240521,092500,41890690,7010,7020,7020,7010,501
20240521,092400,38373680,7000,7000,7000,7000,30
20240521,092300,38163680,7010,7020,7020,7010,995
20240521,092200,31188500,7030,7020,7030,7020,155
20240521,092100,30100290,7030,7030,7030,7030,2
20240521,092000,30086230,7030,7030,7030,7030,195
20240521,091900,28715380,7030,7030,7030,7020,14
20240521,091800,28616970,7020,7030,7030,7020,226
20240521,091700,27030420,7030,7030,7030,7030,0
20240521,091600,27030420,7030,7030,7030,7030,5
20240521,091500,26995270,7030,7030,7030,7030,0
20240521,091400,26995270,7030,7020,7030,7010,688
20240521,091300,22165520,7020,7020,7020,7020,10
20240521,091200,22095320,7020,7030,7040,7000,468
20240521,091100,18813070,7030,7030,7030,7020,21
20240521,091000,18665590,7040,7040,7040,7040,10
20240521,090900,18595190,7040,7020,7050,7020,756
20240521,090800,13287560,7050,7050,7050,7030,56
20240521,090700,12892860,7050,7050,7050,7050,6
20240521,090600,12850560,7060,7060,7060,7060,10
20240521,090500,12779960,7070,7030,7070,7030,59
20240521,090400,12365150,7020,7020,7030,7020,305
20240521,090300,10223750,7020,7020,7020,7020,0
20240521,090200,10223750,7020,7040,7040,7020,61
20240521,090100,9795190,7090,7090,7090,7090,0
20240521,090000,9795190,7090,7010,7090,7010,1397