KissMeData/210120/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,203400,121483670,14920,14920,14920,14920,20
20240521,203300,121483670,14920,14920,14920,14920,0
20240521,203200,121483670,14920,14920,14920,14920,0
20240521,203100,121483670,14920,14920,14920,14920,0
20240521,203000,121483670,14920,14920,14920,14920,0
20240521,202900,121483670,14920,14920,14920,14920,0
20240521,202800,121483670,14920,14920,14920,14920,0
20240521,202700,121483670,14920,14920,14920,14920,0
20240521,202600,121483670,14920,14920,14920,14920,0
20240521,202500,121483670,14920,14920,14920,14920,0
20240521,202400,121483670,14920,14920,14920,14920,0
20240521,202300,121483670,14920,14920,14920,14920,0
20240521,202200,121483670,14920,14920,14920,14920,0
20240521,202100,121483670,14920,14920,14920,14920,0
20240521,202000,121483670,14920,14920,14920,14920,0
20240521,201900,121483670,14920,14920,14920,14920,0
20240521,201800,121483670,14920,14920,14920,14920,0
20240521,201700,121483670,14920,14920,14920,14920,0
20240521,201600,121483670,14920,14920,14920,14920,0
20240521,201500,121483670,14920,14920,14920,14920,0
20240521,201400,121483670,14920,14920,14920,14920,0
20240521,201300,121483670,14920,14920,14920,14920,0
20240521,201200,121483670,14920,14920,14920,14920,0
20240521,201100,121483670,14920,14920,14920,14920,0
20240521,201000,121483670,14920,14920,14920,14920,0
20240521,200900,121483670,14920,14920,14920,14920,0
20240521,200800,121483670,14920,14920,14920,14920,0
20240521,200700,121483670,14920,14920,14920,14920,0
20240521,200600,121483670,14920,14920,14920,14920,0
20240521,200500,121483670,14920,14920,14920,14920,0
20240521,200400,121483670,14920,14920,14920,14920,20
20240521,200300,121483670,14920,14920,14920,14920,0
20240521,200200,121483670,14920,14920,14920,14920,0
20240521,200100,121483670,14920,14920,14920,14920,0
20240521,200000,121483670,14920,14920,14920,14920,0
20240521,195900,121483670,14920,14920,14920,14920,0
20240521,195800,121483670,14920,14920,14920,14920,0
20240521,195700,121483670,14920,14920,14920,14920,0
20240521,195600,121483670,14920,14920,14920,14920,0
20240521,195500,121483670,14920,14920,14920,14920,0
20240521,195400,121483670,14920,14920,14920,14920,0
20240521,195300,121483670,14920,14920,14920,14920,0
20240521,195200,121483670,14920,14920,14920,14920,0
20240521,195100,121483670,14920,14920,14920,14920,0
20240521,195000,121483670,14920,14920,14920,14920,0
20240521,194900,121483670,14920,14920,14920,14920,0
20240521,194800,121483670,14920,14920,14920,14920,0
20240521,194700,121483670,14920,14920,14920,14920,0
20240521,194600,121483670,14920,14920,14920,14920,0
20240521,194500,121483670,14920,14920,14920,14920,0
20240521,194400,121483670,14920,14920,14920,14920,0
20240521,194300,121483670,14920,14920,14920,14920,0
20240521,194200,121483670,14920,14920,14920,14920,0
20240521,194100,121483670,14920,14920,14920,14920,0
20240521,194000,121483670,14920,14920,14920,14920,0
20240521,193900,121483670,14920,14920,14920,14920,0
20240521,193800,121483670,14920,14920,14920,14920,0
20240521,193700,121483670,14920,14920,14920,14920,0
20240521,193600,121483670,14920,14920,14920,14920,0
20240521,193500,121483670,14920,14920,14920,14920,0
20240521,193400,121483670,14920,14920,14920,14920,20
20240521,193300,121483670,14920,14920,14920,14920,0
20240521,193200,121483670,14920,14920,14920,14920,0
20240521,193100,121483670,14920,14920,14920,14920,0
20240521,193000,121483670,14920,14920,14920,14920,0
20240521,192900,121483670,14920,14920,14920,14920,0
20240521,192800,121483670,14920,14920,14920,14920,0
20240521,192700,121483670,14920,14920,14920,14920,0
20240521,192600,121483670,14920,14920,14920,14920,0
20240521,192500,121483670,14920,14920,14920,14920,0
20240521,192400,121483670,14920,14920,14920,14920,0
20240521,192300,121483670,14920,14920,14920,14920,0
20240521,192200,121483670,14920,14920,14920,14920,0
20240521,192100,121483670,14920,14920,14920,14920,0
20240521,192000,121483670,14920,14920,14920,14920,0
20240521,191900,121483670,14920,14920,14920,14920,0
20240521,191800,121483670,14920,14920,14920,14920,0
20240521,191700,121483670,14920,14920,14920,14920,0
20240521,191600,121483670,14920,14920,14920,14920,0
20240521,191500,121483670,14920,14920,14920,14920,0
20240521,191400,121483670,14920,14920,14920,14920,0
20240521,191300,121483670,14920,14920,14920,14920,0
20240521,191200,121483670,14920,14920,14920,14920,0
20240521,191100,121483670,14920,14920,14920,14920,0
20240521,191000,121483670,14920,14920,14920,14920,0
20240521,190900,121483670,14920,14920,14920,14920,0
20240521,190800,121483670,14920,14920,14920,14920,0
20240521,190700,121483670,14920,14920,14920,14920,0
20240521,190600,121483670,14920,14920,14920,14920,0
20240521,190500,121483670,14920,14920,14920,14920,0
20240521,190400,121483670,14920,14920,14920,14920,20
20240521,190300,121483670,14920,14920,14920,14920,0
20240521,190200,121483670,14920,14920,14920,14920,0
20240521,190100,121483670,14920,14920,14920,14920,0
20240521,190000,121483670,14920,14920,14920,14920,0
20240521,185900,121483670,14920,14920,14920,14920,0
20240521,185800,121483670,14920,14920,14920,14920,0
20240521,185700,121483670,14920,14920,14920,14920,0
20240521,185600,121483670,14920,14920,14920,14920,0
20240521,185500,121483670,14920,14920,14920,14920,0
20240521,185400,121483670,14920,14920,14920,14920,0
20240521,185300,121483670,14920,14920,14920,14920,0
20240521,185200,121483670,14920,14920,14920,14920,0
20240521,185100,121483670,14920,14920,14920,14920,0
20240521,185000,121483670,14920,14920,14920,14920,0
20240521,184900,121483670,14920,14920,14920,14920,0
20240521,184800,121483670,14920,14920,14920,14920,0
20240521,184700,121483670,14920,14920,14920,14920,0
20240521,184600,121483670,14920,14920,14920,14920,0
20240521,184500,121483670,14920,14920,14920,14920,0
20240521,184400,121483670,14920,14920,14920,14920,0
20240521,184300,121483670,14920,14920,14920,14920,0
20240521,184200,121483670,14920,14920,14920,14920,0
20240521,184100,121483670,14920,14920,14920,14920,0
20240521,184000,121483670,14920,14920,14920,14920,0
20240521,183900,121483670,14920,14920,14920,14920,0
20240521,183800,121483670,14920,14920,14920,14920,0
20240521,183700,121483670,14920,14920,14920,14920,0
20240521,183600,121483670,14920,14920,14920,14920,0
20240521,183500,121483670,14920,14920,14920,14920,0
20240521,183400,121483670,14920,14920,14920,14920,20
20240521,183300,121483670,14920,14920,14920,14920,0
20240521,183200,121483670,14920,14920,14920,14920,0
20240521,183100,121483670,14920,14920,14920,14920,0
20240521,183000,121483670,14920,14920,14920,14920,0
20240521,182900,121483670,14920,14920,14920,14920,0
20240521,182800,121483670,14920,14920,14920,14920,0
20240521,182700,121483670,14920,14920,14920,14920,0
20240521,182600,121483670,14920,14920,14920,14920,0
20240521,182500,121483670,14920,14920,14920,14920,0
20240521,182400,121483670,14920,14920,14920,14920,0
20240521,182300,121483670,14920,14920,14920,14920,0
20240521,182200,121483670,14920,14920,14920,14920,0
20240521,182100,121483670,14920,14920,14920,14920,0
20240521,182000,121483670,14920,14920,14920,14920,0
20240521,181900,121483670,14920,14920,14920,14920,0
20240521,181800,121483670,14920,14920,14920,14920,0
20240521,181700,121483670,14920,14920,14920,14920,0
20240521,181600,121483670,14920,14920,14920,14920,0
20240521,181500,121483670,14920,14920,14920,14920,0
20240521,181400,121483670,14920,14920,14920,14920,0
20240521,181300,121483670,14920,14920,14920,14920,0
20240521,181200,121483670,14920,14920,14920,14920,0
20240521,181100,121483670,14920,14920,14920,14920,0
20240521,181000,121483670,14920,14920,14920,14920,0
20240521,180900,121483670,14920,14920,14920,14920,0
20240521,180800,121483670,14920,14920,14920,14920,0
20240521,180700,121483670,14920,14920,14920,14920,0
20240521,180600,121483670,14920,14920,14920,14920,0
20240521,180500,121483670,14920,14920,14920,14920,0
20240521,180400,121483670,14920,14920,14920,14920,20
20240521,180300,121483670,14920,14920,14920,14920,0
20240521,180200,121483670,14920,14920,14920,14920,0
20240521,180100,121483670,14920,14920,14920,14920,0
20240521,180000,121483670,14920,14920,14920,14920,0
20240521,175900,121483670,14920,14920,14920,14920,0
20240521,175800,121483670,14920,14920,14920,14920,0
20240521,175700,121483670,14920,14920,14920,14920,0
20240521,175600,121483670,14920,14920,14920,14920,0
20240521,175500,121483670,14920,14920,14920,14920,0
20240521,175400,121483670,14920,14920,14920,14920,0
20240521,175300,121483670,14920,14920,14920,14920,0
20240521,175200,121483670,14920,14920,14920,14920,0
20240521,175100,121483670,14920,14920,14920,14920,0
20240521,175000,121483670,14920,14920,14920,14920,0
20240521,174900,121483670,14920,14920,14920,14920,0
20240521,174800,121483670,14920,14920,14920,14920,0
20240521,174700,121483670,14920,14920,14920,14920,0
20240521,174600,121483670,14920,14920,14920,14920,0
20240521,174500,121483670,14920,14920,14920,14920,0
20240521,174400,121483670,14920,14920,14920,14920,0
20240521,174300,121483670,14920,14920,14920,14920,0
20240521,174200,121483670,14920,14920,14920,14920,0
20240521,174100,121483670,14920,14920,14920,14920,0
20240521,174000,121483670,14920,14920,14920,14920,0
20240521,173900,121483670,14920,14920,14920,14920,0
20240521,173800,121483670,14920,14920,14920,14920,0
20240521,173700,121483670,14920,14920,14920,14920,0
20240521,173600,121483670,14920,14920,14920,14920,0
20240521,173500,121483670,14920,14920,14920,14920,0
20240521,173400,121483670,14920,14920,14920,14920,20
20240521,173300,121483670,14920,14920,14920,14920,0
20240521,173200,121483670,14920,14920,14920,14920,0
20240521,173100,121483670,14920,14920,14920,14920,0
20240521,173000,121483670,14920,14920,14920,14920,0
20240521,172900,121483670,14920,14920,14920,14920,0
20240521,172800,121483670,14920,14920,14920,14920,0
20240521,172700,121483670,14920,14920,14920,14920,0
20240521,172600,121483670,14920,14920,14920,14920,0
20240521,172500,121483670,14920,14920,14920,14920,0
20240521,172400,121483670,14920,14920,14920,14920,0
20240521,172300,121483670,14920,14920,14920,14920,0
20240521,172200,121483670,14920,14920,14920,14920,0
20240521,172100,121483670,14920,14920,14920,14920,0
20240521,172000,121483670,14920,14920,14920,14920,0
20240521,171900,121483670,14920,14920,14920,14920,0
20240521,171800,121483670,14920,14920,14920,14920,0
20240521,171700,121483670,14920,14920,14920,14920,0
20240521,171600,121483670,14920,14920,14920,14920,0
20240521,171500,121483670,14920,14920,14920,14920,0
20240521,171400,121483670,14920,14920,14920,14920,0
20240521,171300,121483670,14920,14920,14920,14920,0
20240521,171200,121483670,14920,14920,14920,14920,0
20240521,171100,121483670,14920,14920,14920,14920,0
20240521,171000,121483670,14920,14920,14920,14920,0
20240521,170900,121483670,14920,14920,14920,14920,0
20240521,170800,121483670,14920,14920,14920,14920,0
20240521,170700,121483670,14920,14920,14920,14920,0
20240521,170600,121483670,14920,14920,14920,14920,0
20240521,170500,121483670,14920,14920,14920,14920,0
20240521,170400,121483670,14920,14920,14920,14920,20
20240521,170300,121483670,14920,14920,14920,14920,0
20240521,170200,121483670,14920,14920,14920,14920,0
20240521,170100,121483670,14920,14920,14920,14920,0
20240521,170000,121483670,14920,14920,14920,14920,0
20240521,165900,121483670,14920,14920,14920,14920,0
20240521,165800,121483670,14920,14920,14920,14920,0
20240521,165700,121483670,14920,14920,14920,14920,0
20240521,165600,121483670,14920,14920,14920,14920,0
20240521,165500,121483670,14920,14920,14920,14920,0
20240521,165400,121483670,14920,14920,14920,14920,0
20240521,165300,121483670,14920,14920,14920,14920,0
20240521,165200,121483670,14920,14920,14920,14920,0
20240521,165100,121483670,14920,14920,14920,14920,0
20240521,165000,121483670,14920,14920,14920,14920,0
20240521,164900,121483670,14920,14920,14920,14920,0
20240521,164800,121483670,14920,14920,14920,14920,0
20240521,164700,121483670,14920,14920,14920,14920,0
20240521,164600,121483670,14920,14920,14920,14920,0
20240521,164500,121483670,14920,14920,14920,14920,0
20240521,164400,121483670,14920,14920,14920,14920,0
20240521,164300,121483670,14920,14920,14920,14920,0
20240521,164200,121483670,14920,14920,14920,14920,0
20240521,164100,121483670,14920,14920,14920,14920,0
20240521,164000,121483670,14920,14920,14920,14920,0
20240521,163900,121483670,14920,14920,14920,14920,0
20240521,163800,121483670,14920,14920,14920,14920,0
20240521,163700,121483670,14920,14920,14920,14920,0
20240521,163600,121483670,14920,14920,14920,14920,0
20240521,163500,121483670,14920,14920,14920,14920,0
20240521,163400,121483670,14920,14920,14920,14920,20
20240521,163300,121483670,14920,14920,14920,14920,0
20240521,163200,121483670,14920,14920,14920,14920,0
20240521,163100,121483670,14920,14920,14920,14920,0
20240521,163000,121483670,14920,14920,14920,14920,0
20240521,162900,121483670,14920,14920,14920,14920,0
20240521,162800,121483670,14920,14920,14920,14920,0
20240521,162700,121483670,14920,14920,14920,14920,0
20240521,162600,121483670,14920,14920,14920,14920,0
20240521,162500,121483670,14920,14920,14920,14920,0
20240521,162400,121483670,14920,14920,14920,14920,0
20240521,162300,121483670,14920,14920,14920,14920,0
20240521,162200,121483670,14920,14920,14920,14920,0
20240521,162100,121483670,14920,14920,14920,14920,0
20240521,162000,121483670,14920,14920,14920,14920,0
20240521,161900,121483670,14920,14920,14920,14920,0
20240521,161800,121483670,14920,14920,14920,14920,0
20240521,161700,121483670,14920,14920,14920,14920,0
20240521,161600,121483670,14920,14920,14920,14920,0
20240521,161500,121483670,14920,14920,14920,14920,0
20240521,161400,121483670,14920,14920,14920,14920,0
20240521,161300,121483670,14920,14920,14920,14920,0
20240521,161200,121483670,14920,14920,14920,14920,0
20240521,161100,121483670,14920,14920,14920,14920,0
20240521,161000,121483670,14920,14920,14920,14920,0
20240521,160900,121483670,14920,14920,14920,14920,0
20240521,160800,121483670,14920,14920,14920,14920,0
20240521,160700,121483670,14920,14920,14920,14920,0
20240521,160600,121483670,14920,14920,14920,14920,0
20240521,160500,121483670,14920,14920,14920,14920,0
20240521,160400,121483670,14920,14920,14920,14920,20
20240521,160300,121483670,14920,14920,14920,14920,0
20240521,160200,121483670,14920,14920,14920,14920,0
20240521,160100,121483670,14920,14920,14920,14920,0
20240521,160000,121483670,14920,14920,14920,14920,0
20240521,155900,121483670,14920,14920,14920,14920,0
20240521,155800,121483670,14920,14920,14920,14920,0
20240521,155700,121483670,14920,14920,14920,14920,0
20240521,155600,121483670,14920,14920,14920,14920,0
20240521,155500,121483670,14920,14920,14920,14920,0
20240521,155400,121483670,14920,14920,14920,14920,0
20240521,155300,121483670,14920,14920,14920,14920,0
20240521,155200,121483670,14920,14920,14920,14920,0
20240521,155100,121483670,14920,14920,14920,14920,0
20240521,155000,121483670,14920,14920,14920,14920,0
20240521,154900,121483670,14920,14920,14920,14920,0
20240521,154800,121483670,14920,14920,14920,14920,0
20240521,154700,121483670,14920,14920,14920,14920,0
20240521,154600,121483670,14920,14920,14920,14920,0
20240521,154500,121483670,14920,14920,14920,14920,0
20240521,154400,121483670,14920,14920,14920,14920,0
20240521,154300,121483670,14920,14920,14920,14920,0
20240521,154200,121483670,14920,14920,14920,14920,0
20240521,154100,121483670,14920,14920,14920,14920,0
20240521,154000,121483670,14920,14920,14920,14920,0
20240521,153900,121483670,14920,14920,14920,14920,0
20240521,153800,121483670,14920,14920,14920,14920,0
20240521,153700,121483670,14920,14920,14920,14920,0
20240521,153600,121483670,14920,14920,14920,14920,0
20240521,153500,121483670,14920,14920,14920,14920,0
20240521,153400,121483670,14920,14920,14920,14920,20
20240521,153300,121483670,14920,14920,14920,14920,0
20240521,153200,121483670,14920,14920,14920,14920,0
20240521,153100,121483670,14920,14920,14920,14920,0
20240521,153000,121483670,14920,14920,14920,14920,20
20240521,152900,121185270,14850,14850,14850,14850,0
20240521,152800,121185270,14850,14850,14850,14850,0
20240521,152700,121185270,14850,14850,14850,14850,0
20240521,152600,121185270,14850,14850,14850,14850,0
20240521,152500,121185270,14850,14850,14850,14850,0
20240521,152400,121185270,14850,14850,14850,14850,0
20240521,152300,121185270,14850,14850,14850,14850,0
20240521,152200,121185270,14850,14850,14850,14850,0
20240521,152100,121185270,14850,14850,14850,14850,0
20240521,152000,121185270,14850,14850,14850,14850,0
20240521,151900,121185270,14850,14850,14850,14850,8
20240521,151800,121066470,14900,14900,14900,14900,0
20240521,151700,121066470,14900,14900,14900,14900,0
20240521,151600,121066470,14900,14890,14900,14890,80
20240521,151500,119874560,14850,14860,14860,14850,80
20240521,151400,118686520,14860,14860,14860,14860,0
20240521,151300,118686520,14860,14860,14860,14860,0
20240521,151200,118686520,14860,14860,14860,14860,0
20240521,151100,118686520,14860,14860,14860,14860,1
20240521,151000,118671660,14850,14870,14870,14850,83
20240521,150900,117438800,14880,14870,14880,14870,4
20240521,150800,117379300,14880,14880,14880,14880,1
20240521,150700,117364420,14850,14850,14850,14850,0
20240521,150600,117364420,14850,14850,14850,14850,0
20240521,150500,117364420,14850,14850,14850,14850,0
20240521,150400,117364420,14850,14850,14850,14850,0
20240521,150300,117364420,14850,14850,14850,14850,0
20240521,150200,117364420,14850,14850,14850,14850,0
20240521,150100,117364420,14850,14850,14850,14850,0
20240521,150000,117364420,14850,14850,14850,14850,0
20240521,145900,117364420,14850,14850,14850,14850,0
20240521,145800,117364420,14850,14850,14850,14850,148
20240521,145700,115166620,14850,14850,14850,14850,0
20240521,145600,115166620,14850,14850,14850,14850,33
20240521,145500,114676570,14850,14850,14850,14850,0
20240521,145400,114676570,14850,14850,14850,14850,0
20240521,145300,114676570,14850,14850,14850,14850,0
20240521,145200,114676570,14850,14850,14850,14850,0
20240521,145100,114676570,14850,14840,14850,14840,90
20240521,145000,113340470,14840,14840,14840,14840,0
20240521,144900,113340470,14840,14840,14840,14840,4
20240521,144800,113281110,14890,14890,14890,14890,0
20240521,144700,113281110,14890,14890,14890,14890,0
20240521,144600,113281110,14890,14890,14890,14890,0
20240521,144500,113281110,14890,14890,14890,14890,0
20240521,144400,113281110,14890,14890,14890,14890,0
20240521,144300,113281110,14890,14890,14890,14890,0
20240521,144200,113281110,14890,14890,14890,14890,0
20240521,144100,113281110,14890,14890,14890,14890,5
20240521,144000,113206660,14890,14890,14890,14890,0
20240521,143900,113206660,14890,14890,14890,14890,0
20240521,143800,113206660,14890,14890,14890,14890,0
20240521,143700,113206660,14890,14890,14890,14890,1
20240521,143600,113191770,14890,14890,14890,14890,0
20240521,143500,113191770,14890,14890,14890,14890,0
20240521,143400,113191770,14890,14890,14890,14890,0
20240521,143300,113191770,14890,14890,14890,14890,0
20240521,143200,113191770,14890,14880,14890,14880,33
20240521,143100,112700610,14900,14900,14900,14900,0
20240521,143000,112700610,14900,14900,14900,14900,0
20240521,142900,112700610,14900,14900,14900,14900,0
20240521,142800,112700610,14900,14900,14900,14900,0
20240521,142700,112700610,14900,14900,14900,14900,0
20240521,142600,112700610,14900,14900,14900,14900,0
20240521,142500,112700610,14900,14900,14900,14900,0
20240521,142400,112700610,14900,14900,14900,14900,0
20240521,142300,112700610,14900,14900,14900,14900,0
20240521,142200,112700610,14900,14900,14900,14900,0
20240521,142100,112700610,14900,14900,14900,14900,0
20240521,142000,112700610,14900,14900,14900,14900,0
20240521,141900,112700610,14900,14900,14900,14900,50
20240521,141800,111955610,14900,14900,14900,14900,0
20240521,141700,111955610,14900,14900,14900,14900,0
20240521,141600,111955610,14900,14900,14900,14900,0
20240521,141500,111955610,14900,14860,14900,14860,14
20240521,141400,111747250,14860,14860,14860,14860,0
20240521,141300,111747250,14860,14860,14860,14860,0
20240521,141200,111747250,14860,14860,14860,14860,0
20240521,141100,111747250,14860,14860,14860,14860,0
20240521,141000,111747250,14860,14860,14860,14860,0
20240521,140900,111747250,14860,14860,14860,14860,0
20240521,140800,111747250,14860,14860,14860,14860,0
20240521,140700,111747250,14860,14860,14860,14860,0
20240521,140600,111747250,14860,14860,14860,14860,0
20240521,140500,111747250,14860,14860,14860,14860,0
20240521,140400,111747250,14860,14860,14860,14860,0
20240521,140300,111747250,14860,14860,14860,14860,0
20240521,140200,111747250,14860,14860,14860,14860,0
20240521,140100,111747250,14860,14860,14860,14860,0
20240521,140000,111747250,14860,14860,14860,14860,0
20240521,135900,111747250,14860,14860,14860,14860,7
20240521,135800,111643230,14860,14860,14860,14860,30
20240521,135700,111197430,14790,14790,14790,14790,0
20240521,135600,111197430,14790,14790,14790,14790,0
20240521,135500,111197430,14790,14790,14790,14790,42
20240521,135400,110576250,14790,14790,14790,14790,0
20240521,135300,110576250,14790,14790,14790,14790,0
20240521,135200,110576250,14790,14820,14820,14790,131
20240521,135100,108637380,14950,14950,14950,14950,0
20240521,135000,108637380,14950,14950,14950,14950,0
20240521,134900,108637380,14950,14950,14950,14950,0
20240521,134800,108637380,14950,14950,14950,14950,0
20240521,134700,108637380,14950,14950,14950,14950,0
20240521,134600,108637380,14950,14950,14950,14950,0
20240521,134500,108637380,14950,14950,14950,14950,0
20240521,134400,108637380,14950,14950,14950,14950,0
20240521,134300,108637380,14950,14950,14950,14950,0
20240521,134200,108637380,14950,14950,14950,14950,0
20240521,134100,108637380,14950,14950,14950,14950,0
20240521,134000,108637380,14950,14950,14950,14950,0
20240521,133900,108637380,14950,14950,14950,14950,0
20240521,133800,108637380,14950,14950,14950,14950,0
20240521,133700,108637380,14950,14950,14950,14950,0
20240521,133600,108637380,14950,14950,14950,14950,0
20240521,133500,108637380,14950,14950,14950,14950,0
20240521,133400,108637380,14950,14950,14950,14950,0
20240521,133300,108637380,14950,14920,14950,14920,61
20240521,133200,107726160,14820,14820,14820,14820,0
20240521,133100,107726160,14820,14820,14820,14820,0
20240521,133000,107726160,14820,14820,14820,14820,0
20240521,132900,107726160,14820,14820,14820,14820,0
20240521,132800,107726160,14820,14820,14820,14820,0
20240521,132700,107726160,14820,14820,14820,14820,0
20240521,132600,107726160,14820,14820,14820,14820,0
20240521,132500,107726160,14820,14820,14820,14820,0
20240521,132400,107726160,14820,14820,14820,14820,0
20240521,132300,107726160,14820,14820,14820,14820,0
20240521,132200,107726160,14820,14820,14820,14820,0
20240521,132100,107726160,14820,14820,14820,14820,89
20240521,132000,106407180,14820,14810,14820,14810,24
20240521,131900,106051630,14810,14810,14810,14810,0
20240521,131800,106051630,14810,14810,14810,14810,0
20240521,131700,106051630,14810,14810,14810,14810,29
20240521,131600,105622140,14810,14810,14810,14810,0
20240521,131500,105622140,14810,14810,14810,14810,0
20240521,131400,105622140,14810,14810,14810,14810,1
20240521,131300,105607330,14750,14750,14750,14750,0
20240521,131200,105607330,14750,14770,14770,14750,452
20240521,131100,98938450,14770,14790,14790,14770,118
20240521,131000,97194010,14790,14790,14790,14790,0
20240521,130900,97194010,14790,14790,14790,14790,0
20240521,130800,97194010,14790,14790,14790,14790,36
20240521,130700,96661570,14790,14790,14790,14790,0
20240521,130600,96661570,14790,14880,14880,14790,1964
20240521,130500,67595720,14900,14900,14900,14900,0
20240521,130400,67595720,14900,14900,14900,14900,99
20240521,130300,66120620,14900,14900,14900,14900,4
20240521,130200,66061020,14900,14900,14900,14900,8
20240521,130100,65941820,14900,14900,14900,14900,0
20240521,130000,65941820,14900,14900,14900,14900,255
20240521,125900,62142320,14890,14950,14950,14890,1192
20240521,125800,44372050,14960,14960,14960,14960,0
20240521,125700,44372050,14960,14960,14960,14960,0
20240521,125600,44372050,14960,14960,14960,14960,48
20240521,125500,43653970,14960,14960,14960,14960,2
20240521,125400,43624050,14970,14970,14970,14970,492
20240521,125300,36258810,14970,14970,14970,14970,0
20240521,125200,36258810,14970,14990,14990,14970,900
20240521,125100,22784310,15090,15090,15090,15090,0
20240521,125000,22784310,15090,15090,15090,15090,0
20240521,124900,22784310,15090,15090,15090,15090,0
20240521,124800,22784310,15090,15090,15090,15090,0
20240521,124700,22784310,15090,15090,15090,15090,0
20240521,124600,22784310,15090,15090,15090,15090,0
20240521,124500,22784310,15090,15090,15090,15090,0
20240521,124400,22784310,15090,15090,15090,15090,0
20240521,124300,22784310,15090,15090,15090,15090,0
20240521,124200,22784310,15090,15090,15090,15090,0
20240521,124100,22784310,15090,15090,15090,15090,0
20240521,124000,22784310,15090,15090,15090,15090,0
20240521,123900,22784310,15090,15090,15090,15090,0
20240521,123800,22784310,15090,15090,15090,15090,0
20240521,123700,22784310,15090,15090,15090,15090,0
20240521,123600,22784310,15090,15090,15090,15090,0
20240521,123500,22784310,15090,15090,15090,15090,0
20240521,123400,22784310,15090,15090,15090,15090,0
20240521,123300,22784310,15090,15090,15090,15090,0
20240521,123200,22784310,15090,15090,15090,15090,0
20240521,123100,22784310,15090,15090,15090,15090,0
20240521,123000,22784310,15090,15090,15090,15090,0
20240521,122900,22784310,15090,15090,15090,15090,0
20240521,122800,22784310,15090,15090,15090,15090,0
20240521,122700,22784310,15090,15090,15090,15090,0
20240521,122600,22784310,15090,15090,15090,15090,0
20240521,122500,22784310,15090,15090,15090,15090,50
20240521,122400,22029810,15090,15090,15090,15090,0
20240521,122300,22029810,15090,15090,15090,15090,0
20240521,122200,22029810,15090,15090,15090,15090,0
20240521,122100,22029810,15090,15090,15090,15090,0
20240521,122000,22029810,15090,15090,15090,15090,0
20240521,121900,22029810,15090,15090,15090,15090,8
20240521,121800,21909090,14960,14960,14960,14960,0
20240521,121700,21909090,14960,14960,14960,14960,0
20240521,121600,21909090,14960,14960,14960,14960,0
20240521,121500,21909090,14960,14960,14960,14960,0
20240521,121400,21909090,14960,14960,14960,14960,0
20240521,121300,21909090,14960,14960,14960,14960,0
20240521,121200,21909090,14960,14960,14960,14960,0
20240521,121100,21909090,14960,14960,14960,14960,0
20240521,121000,21909090,14960,14960,14960,14960,0
20240521,120900,21909090,14960,14960,14960,14960,0
20240521,120800,21909090,14960,14960,14960,14960,1
20240521,120700,21894130,15100,15100,15100,15100,0
20240521,120600,21894130,15100,15100,15100,15100,0
20240521,120500,21894130,15100,15100,15100,15100,0
20240521,120400,21894130,15100,15100,15100,15100,0
20240521,120300,21894130,15100,15100,15100,15100,0
20240521,120200,21894130,15100,15100,15100,15100,0
20240521,120100,21894130,15100,15100,15100,15100,0
20240521,120000,21894130,15100,15100,15100,15100,0
20240521,115900,21894130,15100,15100,15100,15100,0
20240521,115800,21894130,15100,15100,15100,15100,0
20240521,115700,21894130,15100,15100,15100,15100,0
20240521,115600,21894130,15100,15100,15100,15100,0
20240521,115500,21894130,15100,15100,15100,15100,0
20240521,115400,21894130,15100,15100,15100,15100,0
20240521,115300,21894130,15100,15100,15100,15100,0
20240521,115200,21894130,15100,15100,15100,15100,0
20240521,115100,21894130,15100,15100,15100,15100,0
20240521,115000,21894130,15100,15100,15100,15100,0
20240521,114900,21894130,15100,15040,15100,15040,25
20240521,114800,21516920,14950,14950,14950,14950,0
20240521,114700,21516920,14950,14950,14950,14950,0
20240521,114600,21516920,14950,14950,14950,14950,0
20240521,114500,21516920,14950,14950,14950,14950,0
20240521,114400,21516920,14950,14950,14950,14950,0
20240521,114300,21516920,14950,14950,14950,14950,0
20240521,114200,21516920,14950,14950,14950,14950,0
20240521,114100,21516920,14950,14950,14950,14950,0
20240521,114000,21516920,14950,14950,14950,14950,0
20240521,113900,21516920,14950,14950,14950,14950,0
20240521,113800,21516920,14950,14950,14950,14950,0
20240521,113700,21516920,14950,14950,14950,14950,31
20240521,113600,21053470,14950,14950,14950,14950,1
20240521,113500,21038520,14950,14950,14950,14950,0
20240521,113400,21038520,14950,14950,14950,14950,0
20240521,113300,21038520,14950,14950,14950,14950,0
20240521,113200,21038520,14950,14950,14950,14950,0
20240521,113100,21038520,14950,14950,14950,14950,0
20240521,113000,21038520,14950,14950,14950,14950,0
20240521,112900,21038520,14950,14950,14950,14950,0
20240521,112800,21038520,14950,14950,14950,14950,0
20240521,112700,21038520,14950,14950,14950,14950,0
20240521,112600,21038520,14950,14950,14950,14950,0
20240521,112500,21038520,14950,14950,14950,14950,0
20240521,112400,21038520,14950,14950,14950,14950,0
20240521,112300,21038520,14950,14950,14950,14950,0
20240521,112200,21038520,14950,14950,14950,14950,1
20240521,112100,21023570,14950,14950,14950,14950,0
20240521,112000,21023570,14950,14950,14950,14950,0
20240521,111900,21023570,14950,14950,14950,14950,1
20240521,111800,21008620,14950,14950,14950,14950,0
20240521,111700,21008620,14950,14950,14950,14950,0
20240521,111600,21008620,14950,14950,14950,14950,0
20240521,111500,21008620,14950,14950,14950,14950,0
20240521,111400,21008620,14950,14950,14950,14950,0
20240521,111300,21008620,14950,14950,14950,14950,0
20240521,111200,21008620,14950,14950,14950,14950,0
20240521,111100,21008620,14950,14950,14950,14950,0
20240521,111000,21008620,14950,14950,14950,14950,0
20240521,110900,21008620,14950,14950,14950,14950,0
20240521,110800,21008620,14950,14950,14950,14950,0
20240521,110700,21008620,14950,14950,14950,14950,0
20240521,110600,21008620,14950,14950,14950,14950,0
20240521,110500,21008620,14950,14950,14950,14950,0
20240521,110400,21008620,14950,14950,14950,14950,0
20240521,110300,21008620,14950,14950,14950,14950,25
20240521,110200,20634870,15010,15010,15010,15010,0
20240521,110100,20634870,15010,15010,15010,15010,0
20240521,110000,20634870,15010,15010,15010,15010,0
20240521,105900,20634870,15010,15010,15010,15010,4
20240521,105800,20574830,14960,14960,14960,14960,0
20240521,105700,20574830,14960,14960,14960,14960,0
20240521,105600,20574830,14960,14960,14960,14960,0
20240521,105500,20574830,14960,14960,14960,14960,0
20240521,105400,20574830,14960,14960,14960,14960,0
20240521,105300,20574830,14960,14960,14960,14960,0
20240521,105200,20574830,14960,14960,14960,14960,0
20240521,105100,20574830,14960,14960,14960,14960,0
20240521,105000,20574830,14960,14960,14960,14960,0
20240521,104900,20574830,14960,14960,14960,14960,0
20240521,104800,20574830,14960,14960,14960,14960,0
20240521,104700,20574830,14960,14960,14960,14960,0
20240521,104600,20574830,14960,14960,14960,14960,0
20240521,104500,20574830,14960,14960,14960,14960,22
20240521,104400,20245710,14960,14960,14960,14960,0
20240521,104300,20245710,14960,14960,14960,14960,0
20240521,104200,20245710,14960,14960,14960,14960,0
20240521,104100,20245710,14960,14960,14960,14960,0
20240521,104000,20245710,14960,14960,14960,14960,0
20240521,103900,20245710,14960,14960,14960,14960,0
20240521,103800,20245710,14960,14960,14960,14960,0
20240521,103700,20245710,14960,14960,14960,14960,10
20240521,103600,20096110,14950,14950,14950,14950,0
20240521,103500,20096110,14950,14950,14950,14950,0
20240521,103400,20096110,14950,14950,14950,14950,0
20240521,103300,20096110,14950,14950,14950,14950,0
20240521,103200,20096110,14950,14950,14950,14950,0
20240521,103100,20096110,14950,14960,14960,14950,60
20240521,103000,19198950,14960,14960,14960,14960,0
20240521,102900,19198950,14960,14960,14960,14960,0
20240521,102800,19198950,14960,14960,14960,14960,0
20240521,102700,19198950,14960,14960,14960,14960,0
20240521,102600,19198950,14960,14960,14960,14960,0
20240521,102500,19198950,14960,14960,14960,14960,0
20240521,102400,19198950,14960,14960,14960,14960,0
20240521,102300,19198950,14960,14960,14960,14960,0
20240521,102200,19198950,14960,14960,14960,14960,0
20240521,102100,19198950,14960,14960,14960,14960,0
20240521,102000,19198950,14960,14960,14960,14960,0
20240521,101900,19198950,14960,14960,14960,14960,0
20240521,101800,19198950,14960,14960,14960,14960,0
20240521,101700,19198950,14960,14960,14960,14960,0
20240521,101600,19198950,14960,14960,14960,14960,0
20240521,101500,19198950,14960,14960,14960,14960,0
20240521,101400,19198950,14960,14960,14960,14960,0
20240521,101300,19198950,14960,14960,14960,14960,0
20240521,101200,19198950,14960,14960,14960,14960,1
20240521,101100,19183990,15000,15000,15000,15000,0
20240521,101000,19183990,15000,15000,15000,15000,0
20240521,100900,19183990,15000,15000,15000,15000,0
20240521,100800,19183990,15000,15000,15000,15000,10
20240521,100700,19033990,15000,15000,15000,15000,0
20240521,100600,19033990,15000,15000,15000,15000,1
20240521,100500,19018990,15000,15000,15000,15000,0
20240521,100400,19018990,15000,15000,15000,15000,0
20240521,100300,19018990,15000,15000,15000,15000,0
20240521,100200,19018990,15000,15000,15000,15000,0
20240521,100100,19018990,15000,15000,15000,15000,0
20240521,100000,19018990,15000,15000,15000,15000,489
20240521,095900,11683990,15190,15190,15190,15190,0
20240521,095800,11683990,15190,15190,15190,15190,0
20240521,095700,11683990,15190,15190,15190,15190,0
20240521,095600,11683990,15190,15190,15190,15190,0
20240521,095500,11683990,15190,15190,15190,15190,0
20240521,095400,11683990,15190,15190,15190,15190,0
20240521,095300,11683990,15190,15190,15190,15190,0
20240521,095200,11683990,15190,15190,15190,15190,0
20240521,095100,11683990,15190,15070,15190,15070,60
20240521,095000,10778210,15070,15050,15070,15050,230
20240521,094900,7313170,15050,15050,15050,15050,0
20240521,094800,7313170,15050,15050,15050,15050,0
20240521,094700,7313170,15050,15050,15050,15050,0
20240521,094600,7313170,15050,15050,15050,15050,0
20240521,094500,7313170,15050,15050,15050,15050,0
20240521,094400,7313170,15050,15050,15050,15050,0
20240521,094300,7313170,15050,15050,15050,15050,0
20240521,094200,7313170,15050,15050,15050,15050,0
20240521,094100,7313170,15050,15050,15050,15050,1
20240521,094000,7298120,15000,15020,15020,15000,166
20240521,093900,4807250,15050,15050,15050,15050,0
20240521,093800,4807250,15050,15050,15050,15050,0
20240521,093700,4807250,15050,15050,15050,15050,0
20240521,093600,4807250,15050,15050,15050,15050,0
20240521,093500,4807250,15050,15050,15050,15050,0
20240521,093400,4807250,15050,15050,15050,15050,0
20240521,093300,4807250,15050,15050,15050,15050,0
20240521,093200,4807250,15050,15050,15050,15050,0
20240521,093100,4807250,15050,15050,15050,15050,0
20240521,093000,4807250,15050,15050,15050,15050,0
20240521,092900,4807250,15050,15050,15050,15050,0
20240521,092800,4807250,15050,15050,15050,15050,0
20240521,092700,4807250,15050,15050,15050,15050,0
20240521,092600,4807250,15050,15050,15050,15050,25
20240521,092500,4431000,15070,15070,15070,15070,0
20240521,092400,4431000,15070,15070,15070,15070,0
20240521,092300,4431000,15070,15070,15070,15070,0
20240521,092200,4431000,15070,15070,15070,15070,0
20240521,092100,4431000,15070,15070,15070,15070,0
20240521,092000,4431000,15070,15070,15070,15070,0
20240521,091900,4431000,15070,15070,15070,15070,0
20240521,091800,4431000,15070,15070,15070,15070,0
20240521,091700,4431000,15070,15070,15070,15070,0
20240521,091600,4431000,15070,15070,15070,15070,0
20240521,091500,4431000,15070,15070,15070,15070,0
20240521,091400,4431000,15070,15070,15070,15070,0
20240521,091300,4431000,15070,15070,15070,15070,0
20240521,091200,4431000,15070,15070,15070,15070,0
20240521,091100,4431000,15070,15070,15070,15070,0
20240521,091000,4431000,15070,15070,15070,15070,0
20240521,090900,4431000,15070,15070,15070,15070,0
20240521,090800,4431000,15070,15070,15070,15070,1
20240521,090700,4415930,15050,15050,15050,15050,1
20240521,090600,4400880,15050,15050,15050,15050,1
20240521,090500,4385830,15020,15020,15020,15020,0
20240521,090400,4385830,15020,15020,15020,15020,0
20240521,090300,4385830,15020,15020,15020,15020,0
20240521,090200,4385830,15020,15020,15020,15020,0
20240521,090100,4385830,15020,15020,15020,15020,246
20240521,090000,690910,15020,15010,15020,15010,46