KissMeData/234920/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204300,242090910,7060,7060,7060,7060,437
20240521,204200,242090910,7060,7060,7060,7060,0
20240521,204100,242090910,7060,7060,7060,7060,0
20240521,204000,242090910,7060,7060,7060,7060,0
20240521,203900,242090910,7060,7060,7060,7060,0
20240521,203800,242090910,7060,7060,7060,7060,0
20240521,203700,242090910,7060,7060,7060,7060,0
20240521,203600,242090910,7060,7060,7060,7060,0
20240521,203500,242090910,7060,7060,7060,7060,0
20240521,203400,242090910,7060,7060,7060,7060,0
20240521,203300,242090910,7060,7060,7060,7060,0
20240521,203200,242090910,7060,7060,7060,7060,0
20240521,203100,242090910,7060,7060,7060,7060,0
20240521,203000,242090910,7060,7060,7060,7060,0
20240521,202900,242090910,7060,7060,7060,7060,0
20240521,202800,242090910,7060,7060,7060,7060,0
20240521,202700,242090910,7060,7060,7060,7060,0
20240521,202600,242090910,7060,7060,7060,7060,0
20240521,202500,242090910,7060,7060,7060,7060,0
20240521,202400,242090910,7060,7060,7060,7060,0
20240521,202300,242090910,7060,7060,7060,7060,0
20240521,202200,242090910,7060,7060,7060,7060,0
20240521,202100,242090910,7060,7060,7060,7060,0
20240521,202000,242090910,7060,7060,7060,7060,0
20240521,201900,242090910,7060,7060,7060,7060,0
20240521,201800,242090910,7060,7060,7060,7060,0
20240521,201700,242090910,7060,7060,7060,7060,0
20240521,201600,242090910,7060,7060,7060,7060,0
20240521,201500,242090910,7060,7060,7060,7060,0
20240521,201400,242090910,7060,7060,7060,7060,0
20240521,201300,242090910,7060,7060,7060,7060,437
20240521,201200,242090910,7060,7060,7060,7060,0
20240521,201100,242090910,7060,7060,7060,7060,0
20240521,201000,242090910,7060,7060,7060,7060,0
20240521,200900,242090910,7060,7060,7060,7060,0
20240521,200800,242090910,7060,7060,7060,7060,0
20240521,200700,242090910,7060,7060,7060,7060,0
20240521,200600,242090910,7060,7060,7060,7060,0
20240521,200500,242090910,7060,7060,7060,7060,0
20240521,200400,242090910,7060,7060,7060,7060,0
20240521,200300,242090910,7060,7060,7060,7060,0
20240521,200200,242090910,7060,7060,7060,7060,0
20240521,200100,242090910,7060,7060,7060,7060,0
20240521,200000,242090910,7060,7060,7060,7060,0
20240521,195900,242090910,7060,7060,7060,7060,0
20240521,195800,242090910,7060,7060,7060,7060,0
20240521,195700,242090910,7060,7060,7060,7060,0
20240521,195600,242090910,7060,7060,7060,7060,0
20240521,195500,242090910,7060,7060,7060,7060,0
20240521,195400,242090910,7060,7060,7060,7060,0
20240521,195300,242090910,7060,7060,7060,7060,0
20240521,195200,242090910,7060,7060,7060,7060,0
20240521,195100,242090910,7060,7060,7060,7060,0
20240521,195000,242090910,7060,7060,7060,7060,0
20240521,194900,242090910,7060,7060,7060,7060,0
20240521,194800,242090910,7060,7060,7060,7060,0
20240521,194700,242090910,7060,7060,7060,7060,0
20240521,194600,242090910,7060,7060,7060,7060,0
20240521,194500,242090910,7060,7060,7060,7060,0
20240521,194400,242090910,7060,7060,7060,7060,0
20240521,194300,242090910,7060,7060,7060,7060,437
20240521,194200,242090910,7060,7060,7060,7060,0
20240521,194100,242090910,7060,7060,7060,7060,0
20240521,194000,242090910,7060,7060,7060,7060,0
20240521,193900,242090910,7060,7060,7060,7060,0
20240521,193800,242090910,7060,7060,7060,7060,0
20240521,193700,242090910,7060,7060,7060,7060,0
20240521,193600,242090910,7060,7060,7060,7060,0
20240521,193500,242090910,7060,7060,7060,7060,0
20240521,193400,242090910,7060,7060,7060,7060,0
20240521,193300,242090910,7060,7060,7060,7060,0
20240521,193200,242090910,7060,7060,7060,7060,0
20240521,193100,242090910,7060,7060,7060,7060,0
20240521,193000,242090910,7060,7060,7060,7060,0
20240521,192900,242090910,7060,7060,7060,7060,0
20240521,192800,242090910,7060,7060,7060,7060,0
20240521,192700,242090910,7060,7060,7060,7060,0
20240521,192600,242090910,7060,7060,7060,7060,0
20240521,192500,242090910,7060,7060,7060,7060,0
20240521,192400,242090910,7060,7060,7060,7060,0
20240521,192300,242090910,7060,7060,7060,7060,0
20240521,192200,242090910,7060,7060,7060,7060,0
20240521,192100,242090910,7060,7060,7060,7060,0
20240521,192000,242090910,7060,7060,7060,7060,0
20240521,191900,242090910,7060,7060,7060,7060,0
20240521,191800,242090910,7060,7060,7060,7060,0
20240521,191700,242090910,7060,7060,7060,7060,0
20240521,191600,242090910,7060,7060,7060,7060,0
20240521,191500,242090910,7060,7060,7060,7060,0
20240521,191400,242090910,7060,7060,7060,7060,0
20240521,191300,242090910,7060,7060,7060,7060,437
20240521,191200,242090910,7060,7060,7060,7060,0
20240521,191100,242090910,7060,7060,7060,7060,0
20240521,191000,242090910,7060,7060,7060,7060,0
20240521,190900,242090910,7060,7060,7060,7060,0
20240521,190800,242090910,7060,7060,7060,7060,0
20240521,190700,242090910,7060,7060,7060,7060,0
20240521,190600,242090910,7060,7060,7060,7060,0
20240521,190500,242090910,7060,7060,7060,7060,0
20240521,190400,242090910,7060,7060,7060,7060,0
20240521,190300,242090910,7060,7060,7060,7060,0
20240521,190200,242090910,7060,7060,7060,7060,0
20240521,190100,242090910,7060,7060,7060,7060,0
20240521,190000,242090910,7060,7060,7060,7060,0
20240521,185900,242090910,7060,7060,7060,7060,0
20240521,185800,242090910,7060,7060,7060,7060,0
20240521,185700,242090910,7060,7060,7060,7060,0
20240521,185600,242090910,7060,7060,7060,7060,0
20240521,185500,242090910,7060,7060,7060,7060,0
20240521,185400,242090910,7060,7060,7060,7060,0
20240521,185300,242090910,7060,7060,7060,7060,0
20240521,185200,242090910,7060,7060,7060,7060,0
20240521,185100,242090910,7060,7060,7060,7060,0
20240521,185000,242090910,7060,7060,7060,7060,0
20240521,184900,242090910,7060,7060,7060,7060,0
20240521,184800,242090910,7060,7060,7060,7060,0
20240521,184700,242090910,7060,7060,7060,7060,0
20240521,184600,242090910,7060,7060,7060,7060,0
20240521,184500,242090910,7060,7060,7060,7060,0
20240521,184400,242090910,7060,7060,7060,7060,0
20240521,184300,242090910,7060,7060,7060,7060,437
20240521,184200,242090910,7060,7060,7060,7060,0
20240521,184100,242090910,7060,7060,7060,7060,0
20240521,184000,242090910,7060,7060,7060,7060,0
20240521,183900,242090910,7060,7060,7060,7060,0
20240521,183800,242090910,7060,7060,7060,7060,0
20240521,183700,242090910,7060,7060,7060,7060,0
20240521,183600,242090910,7060,7060,7060,7060,0
20240521,183500,242090910,7060,7060,7060,7060,0
20240521,183400,242090910,7060,7060,7060,7060,0
20240521,183300,242090910,7060,7060,7060,7060,0
20240521,183200,242090910,7060,7060,7060,7060,0
20240521,183100,242090910,7060,7060,7060,7060,0
20240521,183000,242090910,7060,7060,7060,7060,0
20240521,182900,242090910,7060,7060,7060,7060,0
20240521,182800,242090910,7060,7060,7060,7060,0
20240521,182700,242090910,7060,7060,7060,7060,0
20240521,182600,242090910,7060,7060,7060,7060,0
20240521,182500,242090910,7060,7060,7060,7060,0
20240521,182400,242090910,7060,7060,7060,7060,0
20240521,182300,242090910,7060,7060,7060,7060,0
20240521,182200,242090910,7060,7060,7060,7060,0
20240521,182100,242090910,7060,7060,7060,7060,0
20240521,182000,242090910,7060,7060,7060,7060,0
20240521,181900,242090910,7060,7060,7060,7060,0
20240521,181800,242090910,7060,7060,7060,7060,0
20240521,181700,242090910,7060,7060,7060,7060,0
20240521,181600,242090910,7060,7060,7060,7060,0
20240521,181500,242090910,7060,7060,7060,7060,0
20240521,181400,242090910,7060,7060,7060,7060,0
20240521,181300,242090910,7060,7060,7060,7060,437
20240521,181200,242090910,7060,7060,7060,7060,0
20240521,181100,242090910,7060,7060,7060,7060,0
20240521,181000,242090910,7060,7060,7060,7060,0
20240521,180900,242090910,7060,7060,7060,7060,0
20240521,180800,242090910,7060,7060,7060,7060,0
20240521,180700,242090910,7060,7060,7060,7060,0
20240521,180600,242090910,7060,7060,7060,7060,0
20240521,180500,242090910,7060,7060,7060,7060,0
20240521,180400,242090910,7060,7060,7060,7060,0
20240521,180300,242090910,7060,7060,7060,7060,0
20240521,180200,242090910,7060,7060,7060,7060,0
20240521,180100,242090910,7060,7060,7060,7060,0
20240521,180000,242090910,7060,7060,7060,7060,0
20240521,175900,242090910,7060,7060,7060,7060,0
20240521,175800,242090910,7060,7060,7060,7060,0
20240521,175700,242090910,7060,7060,7060,7060,0
20240521,175600,242090910,7060,7060,7060,7060,0
20240521,175500,242090910,7060,7060,7060,7060,0
20240521,175400,242090910,7060,7060,7060,7060,0
20240521,175300,242090910,7060,7060,7060,7060,0
20240521,175200,242090910,7060,7060,7060,7060,0
20240521,175100,242090910,7060,7060,7060,7060,0
20240521,175000,242090910,7060,7060,7060,7060,0
20240521,174900,242090910,7060,7060,7060,7060,0
20240521,174800,242090910,7060,7060,7060,7060,0
20240521,174700,242090910,7060,7060,7060,7060,0
20240521,174600,242090910,7060,7060,7060,7060,0
20240521,174500,242090910,7060,7060,7060,7060,0
20240521,174400,242090910,7060,7060,7060,7060,0
20240521,174300,242090910,7060,7060,7060,7060,437
20240521,174200,242090910,7060,7060,7060,7060,0
20240521,174100,242090910,7060,7060,7060,7060,0
20240521,174000,242090910,7060,7060,7060,7060,0
20240521,173900,242090910,7060,7060,7060,7060,0
20240521,173800,242090910,7060,7060,7060,7060,0
20240521,173700,242090910,7060,7060,7060,7060,0
20240521,173600,242090910,7060,7060,7060,7060,0
20240521,173500,242090910,7060,7060,7060,7060,0
20240521,173400,242090910,7060,7060,7060,7060,0
20240521,173300,242090910,7060,7060,7060,7060,0
20240521,173200,242090910,7060,7060,7060,7060,0
20240521,173100,242090910,7060,7060,7060,7060,0
20240521,173000,242090910,7060,7060,7060,7060,0
20240521,172900,242090910,7060,7060,7060,7060,0
20240521,172800,242090910,7060,7060,7060,7060,0
20240521,172700,242090910,7060,7060,7060,7060,0
20240521,172600,242090910,7060,7060,7060,7060,0
20240521,172500,242090910,7060,7060,7060,7060,0
20240521,172400,242090910,7060,7060,7060,7060,0
20240521,172300,242090910,7060,7060,7060,7060,0
20240521,172200,242090910,7060,7060,7060,7060,0
20240521,172100,242090910,7060,7060,7060,7060,0
20240521,172000,242090910,7060,7060,7060,7060,0
20240521,171900,242090910,7060,7060,7060,7060,0
20240521,171800,242090910,7060,7060,7060,7060,0
20240521,171700,242090910,7060,7060,7060,7060,0
20240521,171600,242090910,7060,7060,7060,7060,0
20240521,171500,242090910,7060,7060,7060,7060,0
20240521,171400,242090910,7060,7060,7060,7060,0
20240521,171300,242090910,7060,7060,7060,7060,437
20240521,171200,242090910,7060,7060,7060,7060,0
20240521,171100,242090910,7060,7060,7060,7060,0
20240521,171000,242090910,7060,7060,7060,7060,0
20240521,170900,242090910,7060,7060,7060,7060,0
20240521,170800,242090910,7060,7060,7060,7060,0
20240521,170700,242090910,7060,7060,7060,7060,0
20240521,170600,242090910,7060,7060,7060,7060,0
20240521,170500,242090910,7060,7060,7060,7060,0
20240521,170400,242090910,7060,7060,7060,7060,0
20240521,170300,242090910,7060,7060,7060,7060,0
20240521,170200,242090910,7060,7060,7060,7060,0
20240521,170100,242090910,7060,7060,7060,7060,0
20240521,170000,242090910,7060,7060,7060,7060,0
20240521,165900,242090910,7060,7060,7060,7060,0
20240521,165800,242090910,7060,7060,7060,7060,0
20240521,165700,242090910,7060,7060,7060,7060,0
20240521,165600,242090910,7060,7060,7060,7060,0
20240521,165500,242090910,7060,7060,7060,7060,0
20240521,165400,242090910,7060,7060,7060,7060,0
20240521,165300,242090910,7060,7060,7060,7060,0
20240521,165200,242090910,7060,7060,7060,7060,0
20240521,165100,242090910,7060,7060,7060,7060,0
20240521,165000,242090910,7060,7060,7060,7060,0
20240521,164900,242090910,7060,7060,7060,7060,0
20240521,164800,242090910,7060,7060,7060,7060,0
20240521,164700,242090910,7060,7060,7060,7060,0
20240521,164600,242090910,7060,7060,7060,7060,0
20240521,164500,242090910,7060,7060,7060,7060,0
20240521,164400,242090910,7060,7060,7060,7060,0
20240521,164300,242090910,7060,7060,7060,7060,437
20240521,164200,242090910,7060,7060,7060,7060,0
20240521,164100,242090910,7060,7060,7060,7060,0
20240521,164000,242090910,7060,7060,7060,7060,0
20240521,163900,242090910,7060,7060,7060,7060,0
20240521,163800,242090910,7060,7060,7060,7060,0
20240521,163700,242090910,7060,7060,7060,7060,0
20240521,163600,242090910,7060,7060,7060,7060,0
20240521,163500,242090910,7060,7060,7060,7060,0
20240521,163400,242090910,7060,7060,7060,7060,0
20240521,163300,242090910,7060,7060,7060,7060,0
20240521,163200,242090910,7060,7060,7060,7060,0
20240521,163100,242090910,7060,7060,7060,7060,0
20240521,163000,242090910,7060,7060,7060,7060,0
20240521,162900,242090910,7060,7060,7060,7060,0
20240521,162800,242090910,7060,7060,7060,7060,0
20240521,162700,242090910,7060,7060,7060,7060,0
20240521,162600,242090910,7060,7060,7060,7060,0
20240521,162500,242090910,7060,7060,7060,7060,0
20240521,162400,242090910,7060,7060,7060,7060,0
20240521,162300,242090910,7060,7060,7060,7060,0
20240521,162200,242090910,7060,7060,7060,7060,0
20240521,162100,242090910,7060,7060,7060,7060,0
20240521,162000,242090910,7060,7060,7060,7060,0
20240521,161900,242090910,7060,7060,7060,7060,0
20240521,161800,242090910,7060,7060,7060,7060,0
20240521,161700,242090910,7060,7060,7060,7060,0
20240521,161600,242090910,7060,7060,7060,7060,0
20240521,161500,242090910,7060,7060,7060,7060,0
20240521,161400,242090910,7060,7060,7060,7060,0
20240521,161300,242090910,7060,7060,7060,7060,437
20240521,161200,242090910,7060,7060,7060,7060,0
20240521,161100,242090910,7060,7060,7060,7060,0
20240521,161000,242090910,7060,7060,7060,7060,0
20240521,160900,242090910,7060,7060,7060,7060,0
20240521,160800,242090910,7060,7060,7060,7060,0
20240521,160700,242090910,7060,7060,7060,7060,0
20240521,160600,242090910,7060,7060,7060,7060,0
20240521,160500,242090910,7060,7060,7060,7060,0
20240521,160400,242090910,7060,7060,7060,7060,0
20240521,160300,242090910,7060,7060,7060,7060,0
20240521,160200,242090910,7060,7060,7060,7060,0
20240521,160100,242090910,7060,7060,7060,7060,0
20240521,160000,242090910,7060,7060,7060,7060,0
20240521,155900,242090910,7060,7060,7060,7060,0
20240521,155800,242090910,7060,7060,7060,7060,0
20240521,155700,242090910,7060,7060,7060,7060,0
20240521,155600,242090910,7060,7060,7060,7060,0
20240521,155500,242090910,7060,7060,7060,7060,0
20240521,155400,242090910,7060,7060,7060,7060,0
20240521,155300,242090910,7060,7060,7060,7060,0
20240521,155200,242090910,7060,7060,7060,7060,0
20240521,155100,242090910,7060,7060,7060,7060,0
20240521,155000,242090910,7060,7060,7060,7060,0
20240521,154900,242090910,7060,7060,7060,7060,0
20240521,154800,242090910,7060,7060,7060,7060,0
20240521,154700,242090910,7060,7060,7060,7060,0
20240521,154600,242090910,7060,7060,7060,7060,0
20240521,154500,242090910,7060,7060,7060,7060,0
20240521,154400,242090910,7060,7060,7060,7060,0
20240521,154300,242090910,7060,7060,7060,7060,437
20240521,154200,242090910,7060,7060,7060,7060,0
20240521,154100,242090910,7060,7060,7060,7060,0
20240521,154000,242090910,7060,7060,7060,7060,0
20240521,153900,242090910,7060,7060,7060,7060,0
20240521,153800,242090910,7060,7060,7060,7060,0
20240521,153700,242090910,7060,7060,7060,7060,0
20240521,153600,242090910,7060,7060,7060,7060,0
20240521,153500,242090910,7060,7060,7060,7060,0
20240521,153400,242090910,7060,7060,7060,7060,0
20240521,153300,242090910,7060,7060,7060,7060,0
20240521,153200,242090910,7060,7060,7060,7060,0
20240521,153100,242090910,7060,7060,7060,7060,0
20240521,153000,242090910,7060,7060,7060,7060,437
20240521,152900,239005690,7070,7070,7070,7070,0
20240521,152800,239005690,7070,7070,7070,7070,0
20240521,152700,239005690,7070,7070,7070,7070,0
20240521,152600,239005690,7070,7070,7070,7070,0
20240521,152500,239005690,7070,7070,7070,7070,0
20240521,152400,239005690,7070,7070,7070,7070,0
20240521,152300,239005690,7070,7070,7070,7070,0
20240521,152200,239005690,7070,7070,7070,7070,0
20240521,152100,239005690,7070,7070,7070,7070,0
20240521,152000,239005690,7070,7070,7070,7070,0
20240521,151900,239005690,7070,7120,7120,7060,24
20240521,151800,238835850,7060,7060,7060,7060,19
20240521,151700,238701710,7120,7120,7120,7070,252
20240521,151600,236919970,7110,7110,7110,7110,11
20240521,151500,236841760,7070,7070,7070,7070,66
20240521,151400,236375140,7120,7120,7120,7120,0
20240521,151300,236375140,7120,7120,7120,7120,0
20240521,151200,236375140,7120,7120,7120,7120,0
20240521,151100,236375140,7120,7120,7120,7120,0
20240521,151000,236375140,7120,7120,7120,7120,0
20240521,150900,236375140,7120,7120,7120,7120,0
20240521,150800,236375140,7120,7120,7120,7120,101
20240521,150700,235656020,7120,7120,7120,7120,0
20240521,150600,235656020,7120,7120,7120,7120,0
20240521,150500,235656020,7120,7120,7120,7120,1
20240521,150400,235648900,7120,7120,7120,7120,0
20240521,150300,235648900,7120,7120,7120,7120,0
20240521,150200,235648900,7120,7120,7120,7120,0
20240521,150100,235648900,7120,7120,7120,7120,2
20240521,150000,235634660,7110,7110,7110,7110,0
20240521,145900,235634660,7110,7110,7110,7110,0
20240521,145800,235634660,7110,7110,7110,7110,87
20240521,145700,235016090,7110,7110,7110,7110,3
20240521,145600,234994760,7110,7110,7110,7110,0
20240521,145500,234994760,7110,7110,7110,7110,0
20240521,145400,234994760,7110,7110,7110,7110,1
20240521,145300,234987650,7120,7120,7120,7120,0
20240521,145200,234987650,7120,7120,7120,7120,1
20240521,145100,234980530,7120,7120,7120,7120,0
20240521,145000,234980530,7120,7120,7120,7120,0
20240521,144900,234980530,7120,7120,7120,7120,0
20240521,144800,234980530,7120,7120,7120,7120,0
20240521,144700,234980530,7120,7100,7120,7100,40
20240521,144600,234696510,7130,7130,7130,7130,50
20240521,144500,234340010,7130,7130,7130,7130,0
20240521,144400,234340010,7130,7130,7130,7130,0
20240521,144300,234340010,7130,7130,7130,7130,0
20240521,144200,234340010,7130,7130,7130,7130,10
20240521,144100,234268710,7130,7130,7130,7130,0
20240521,144000,234268710,7130,7100,7130,7100,3
20240521,143900,234247370,7100,7100,7100,7100,3
20240521,143800,234226070,7100,7100,7100,7100,7
20240521,143700,234176370,7100,7100,7100,7100,0
20240521,143600,234176370,7100,7100,7100,7100,21
20240521,143500,234027270,7100,7100,7100,7100,3
20240521,143400,234005970,7100,7100,7100,7100,48
20240521,143300,233665170,7100,7100,7100,7100,0
20240521,143200,233665170,7100,7100,7100,7100,36
20240521,143100,233409570,7090,7060,7090,7060,218
20240521,143000,231866650,7060,7060,7060,7060,1
20240521,142900,231859590,7040,7040,7040,7040,0
20240521,142800,231859590,7040,7040,7040,7040,0
20240521,142700,231859590,7040,7040,7040,7040,0
20240521,142600,231859590,7040,7040,7040,7040,0
20240521,142500,231859590,7040,7040,7040,7040,0
20240521,142400,231859590,7040,7040,7040,7040,0
20240521,142300,231859590,7040,7040,7040,7040,0
20240521,142200,231859590,7040,7040,7040,7040,0
20240521,142100,231859590,7040,7040,7040,7040,0
20240521,142000,231859590,7040,7040,7040,7040,26
20240521,141900,231676550,7040,7040,7040,7040,0
20240521,141800,231676550,7040,7040,7040,7040,0
20240521,141700,231676550,7040,7040,7040,7040,1
20240521,141600,231669510,7040,7040,7040,7040,73
20240521,141500,231155590,7040,7040,7040,7040,0
20240521,141400,231155590,7040,7040,7040,7040,0
20240521,141300,231155590,7040,7040,7040,7040,30
20240521,141200,230944390,7040,7040,7040,7040,0
20240521,141100,230944390,7040,7040,7040,7040,0
20240521,141000,230944390,7040,7040,7040,7040,0
20240521,140900,230944390,7040,7040,7040,7040,0
20240521,140800,230944390,7040,7040,7040,7040,0
20240521,140700,230944390,7040,7040,7040,7040,0
20240521,140600,230944390,7040,7040,7040,7040,891
20240521,140500,224671750,7040,7040,7040,7040,0
20240521,140400,224671750,7040,7040,7040,7040,0
20240521,140300,224671750,7040,7040,7040,7040,0
20240521,140200,224671750,7040,7040,7040,7040,20
20240521,140100,224530950,7040,7060,7060,7040,500
20240521,140000,221008710,7060,7060,7060,7060,0
20240521,135900,221008710,7060,7060,7060,7060,0
20240521,135800,221008710,7060,7060,7060,7060,0
20240521,135700,221008710,7060,7060,7060,7060,0
20240521,135600,221008710,7060,7060,7060,7060,0
20240521,135500,221008710,7060,7060,7060,7060,10
20240521,135400,220938110,7070,7070,7070,7070,0
20240521,135300,220938110,7070,7070,7070,7070,0
20240521,135200,220938110,7070,7070,7070,7070,0
20240521,135100,220938110,7070,7070,7070,7070,20
20240521,135000,220796710,7080,7080,7080,7080,0
20240521,134900,220796710,7080,7080,7080,7080,0
20240521,134800,220796710,7080,7080,7080,7080,0
20240521,134700,220796710,7080,7080,7080,7080,0
20240521,134600,220796710,7080,7080,7080,7080,0
20240521,134500,220796710,7080,7080,7080,7080,1
20240521,134400,220789630,7050,7050,7050,7050,11
20240521,134300,220712080,7070,7070,7070,7070,0
20240521,134200,220712080,7070,7070,7070,7070,0
20240521,134100,220712080,7070,7070,7070,7070,0
20240521,134000,220712080,7070,7070,7070,7070,0
20240521,133900,220712080,7070,7070,7070,7070,0
20240521,133800,220712080,7070,7070,7070,7070,1
20240521,133700,220705010,7080,7080,7080,7080,0
20240521,133600,220705010,7080,7080,7080,7080,0
20240521,133500,220705010,7080,7080,7080,7080,0
20240521,133400,220705010,7080,7080,7080,7080,0
20240521,133300,220705010,7080,7080,7080,7080,0
20240521,133200,220705010,7080,7080,7080,7080,2
20240521,133100,220690850,7080,7080,7080,7080,0
20240521,133000,220690850,7080,7080,7080,7080,0
20240521,132900,220690850,7080,7080,7080,7080,0
20240521,132800,220690850,7080,7080,7080,7080,1
20240521,132700,220683770,7070,7070,7070,7070,0
20240521,132600,220683770,7070,7070,7070,7070,0
20240521,132500,220683770,7070,7070,7070,7070,0
20240521,132400,220683770,7070,7070,7070,7070,0
20240521,132300,220683770,7070,7070,7070,7070,0
20240521,132200,220683770,7070,7070,7070,7070,0
20240521,132100,220683770,7070,7070,7070,7070,0
20240521,132000,220683770,7070,7070,7070,7070,0
20240521,131900,220683770,7070,7070,7070,7070,0
20240521,131800,220683770,7070,7070,7070,7070,0
20240521,131700,220683770,7070,7070,7070,7070,26
20240521,131600,220499950,7100,7100,7100,7100,1
20240521,131500,220492850,7070,7070,7070,7070,41
20240521,131400,220202980,7070,7070,7070,7070,1
20240521,131300,220195910,7130,7130,7130,7130,0
20240521,131200,220195910,7130,7130,7130,7130,0
20240521,131100,220195910,7130,7130,7130,7130,10
20240521,131000,220124610,7130,7130,7130,7130,0
20240521,130900,220124610,7130,7130,7130,7130,50
20240521,130800,219768110,7130,7130,7130,7130,415
20240521,130700,216809160,7140,7080,7140,7080,500
20240521,130600,213262310,7080,7070,7080,7070,1600
20240521,130500,201936070,7070,7030,7070,7030,208
20240521,130400,200472130,7030,7030,7030,7030,0
20240521,130300,200472130,7030,7030,7030,7030,0
20240521,130200,200472130,7030,7030,7030,7030,0
20240521,130100,200472130,7030,7030,7030,7030,0
20240521,130000,200472130,7030,7030,7030,7030,2
20240521,125900,200458070,7000,7000,7000,7000,0
20240521,125800,200458070,7000,7000,7000,7000,0
20240521,125700,200458070,7000,7000,7000,7000,0
20240521,125600,200458070,7000,7000,7000,7000,0
20240521,125500,200458070,7000,7000,7000,7000,0
20240521,125400,200458070,7000,7000,7000,7000,0
20240521,125300,200458070,7000,7000,7000,7000,0
20240521,125200,200458070,7000,7000,7000,7000,3
20240521,125100,200437070,7030,7030,7030,7030,0
20240521,125000,200437070,7030,7030,7030,7030,0
20240521,124900,200437070,7030,7030,7030,7030,2
20240521,124800,200423010,7000,7000,7000,7000,210
20240521,124700,198953010,7030,7030,7030,7030,5
20240521,124600,198917860,7030,7020,7030,7020,40
20240521,124500,198636690,7030,7030,7030,7030,0
20240521,124400,198636690,7030,7030,7030,7030,0
20240521,124300,198636690,7030,7030,7030,7030,0
20240521,124200,198636690,7030,7000,7030,7000,27
20240521,124100,198447660,7030,7030,7030,7030,0
20240521,124000,198447660,7030,7030,7030,7030,0
20240521,123900,198447660,7030,7030,7030,7030,0
20240521,123800,198447660,7030,7030,7030,7030,0
20240521,123700,198447660,7030,7030,7030,7030,0
20240521,123600,198447660,7030,7030,7030,7030,3
20240521,123500,198426570,7030,7030,7030,7030,2
20240521,123400,198412510,6980,6980,6980,6980,0
20240521,123300,198412510,6980,6990,6990,6980,984
20240521,123200,191538540,7000,7000,7000,7000,1
20240521,123100,191531540,6990,6990,6990,6990,0
20240521,123000,191531540,6990,6990,6990,6990,60
20240521,122900,191112140,7000,7000,7000,7000,0
20240521,122800,191112140,7000,7000,7000,7000,56
20240521,122700,190720140,7000,7000,7000,7000,0
20240521,122600,190720140,7000,7000,7000,7000,10
20240521,122500,190650140,7000,7000,7000,7000,30
20240521,122400,190440140,7000,7000,7000,7000,0
20240521,122300,190440140,7000,7000,7000,7000,0
20240521,122200,190440140,7000,7000,7000,7000,3
20240521,122100,190419140,7000,7000,7000,7000,0
20240521,122000,190419140,7000,7000,7000,7000,1
20240521,121900,190412140,6980,6980,6980,6980,0
20240521,121800,190412140,6980,6980,6980,6980,0
20240521,121700,190412140,6980,6980,6980,6980,0
20240521,121600,190412140,6980,6980,6980,6980,228
20240521,121500,188820700,6980,6980,6980,6980,159
20240521,121400,187710880,6980,6980,6980,6980,20
20240521,121300,187571280,7000,7000,7000,7000,0
20240521,121200,187571280,7000,7000,7000,7000,249
20240521,121100,185828280,7000,7000,7000,7000,0
20240521,121000,185828280,7000,6980,7000,6980,4
20240521,120900,185800340,6980,6980,6980,6980,8
20240521,120800,185744500,6980,6980,6980,6980,5
20240521,120700,185709600,6980,6980,6980,6980,2
20240521,120600,185695640,6970,6970,6970,6970,25
20240521,120500,185521390,6970,6970,6970,6970,0
20240521,120400,185521390,6970,6970,6970,6970,0
20240521,120300,185521390,6970,6970,6970,6970,0
20240521,120200,185521390,6970,6970,6970,6970,622
20240521,120100,181186050,6970,6970,6970,6970,197
20240521,120000,179812960,6970,6970,6970,6970,0
20240521,115900,179812960,6970,6960,6970,6960,415
20240521,115800,176924350,6960,6960,6960,6960,40
20240521,115700,176645950,6980,6980,6980,6980,1
20240521,115600,176638970,6970,6980,6980,6970,212
20240521,115500,175161020,7000,7000,7000,7000,0
20240521,115400,175161020,7000,7000,7000,7000,2
20240521,115300,175147020,6980,6980,6980,6980,100
20240521,115200,174449020,6980,7000,7000,6980,1934
20240521,115100,160945560,7000,7010,7010,7000,50
20240521,115000,160595280,7010,7010,7010,7010,0
20240521,114900,160595280,7010,7010,7010,7010,0
20240521,114800,160595280,7010,7010,7010,7010,0
20240521,114700,160595280,7010,7010,7010,7010,0
20240521,114600,160595280,7010,7010,7010,7010,0
20240521,114500,160595280,7010,7010,7010,7010,0
20240521,114400,160595280,7010,6990,7010,6990,1581
20240521,114300,149513490,6980,6980,6980,6980,0
20240521,114200,149513490,6980,7010,7010,6980,3383
20240521,114100,125898820,7010,7010,7010,7010,5
20240521,114000,125863770,7010,7010,7010,7010,11
20240521,113900,125786660,7010,7010,7010,7000,1237
20240521,113800,117125640,7010,7010,7010,7010,20
20240521,113700,116985440,7010,7020,7020,7010,1049
20240521,113600,109631400,7020,7060,7060,7020,1135
20240521,113500,101662960,7030,7030,7030,7030,25
20240521,113400,101487210,7060,7060,7060,7060,1
20240521,113300,101480150,7050,7050,7050,7050,0
20240521,113200,101480150,7050,7050,7050,7050,0
20240521,113100,101480150,7050,7050,7050,7050,0
20240521,113000,101480150,7050,7050,7050,7050,2
20240521,112900,101466050,7060,7060,7060,7060,0
20240521,112800,101466050,7060,7060,7060,7060,1
20240521,112700,101458990,7020,7020,7020,7020,0
20240521,112600,101458990,7020,7030,7030,7020,451
20240521,112500,98292640,7080,7080,7080,7080,0
20240521,112400,98292640,7080,7080,7080,7080,0
20240521,112300,98292640,7080,7080,7080,7080,0
20240521,112200,98292640,7080,7080,7080,7080,0
20240521,112100,98292640,7080,7080,7080,7080,0
20240521,112000,98292640,7080,7030,7080,7030,201
20240521,111900,96879560,7080,7080,7080,7080,0
20240521,111800,96879560,7080,7080,7080,7080,0
20240521,111700,96879560,7080,7080,7080,7080,0
20240521,111600,96879560,7080,7080,7080,7080,0
20240521,111500,96879560,7080,7080,7080,7080,1
20240521,111400,96872480,7030,7030,7030,7030,0
20240521,111300,96872480,7030,7030,7030,7030,35
20240521,111200,96626430,7090,7090,7090,7090,0
20240521,111100,96626430,7090,7090,7090,7090,0
20240521,111000,96626430,7090,7090,7090,7090,0
20240521,110900,96626430,7090,7090,7090,7090,0
20240521,110800,96626430,7090,7030,7090,7030,22
20240521,110700,96471710,7030,7040,7040,7030,100
20240521,110600,95768180,7070,7070,7070,7070,0
20240521,110500,95768180,7070,7070,7070,7070,0
20240521,110400,95768180,7070,7070,7070,7070,1
20240521,110300,95761110,7070,7070,7070,7070,400
20240521,110200,92933110,7070,7070,7070,7070,0
20240521,110100,92933110,7070,7070,7070,7070,0
20240521,110000,92933110,7070,7070,7070,7070,0
20240521,105900,92933110,7070,7070,7070,7070,0
20240521,105800,92933110,7070,7070,7070,7070,0
20240521,105700,92933110,7070,7070,7070,7070,1
20240521,105600,92926040,7030,7030,7030,7030,170
20240521,105500,91730940,7030,7040,7040,7030,53
20240521,105400,91358280,7040,7040,7040,7040,530
20240521,105300,87627080,7090,7090,7090,7090,0
20240521,105200,87627080,7090,7090,7090,7090,0
20240521,105100,87627080,7090,7090,7090,7090,0
20240521,105000,87627080,7090,7090,7090,7090,0
20240521,104900,87627080,7090,7090,7090,7090,0
20240521,104800,87627080,7090,7090,7090,7090,0
20240521,104700,87627080,7090,7090,7090,7090,0
20240521,104600,87627080,7090,7090,7090,7090,0
20240521,104500,87627080,7090,7040,7090,7040,51
20240521,104400,87267990,7060,7060,7060,7060,15
20240521,104300,87162090,7060,7090,7090,7060,2
20240521,104200,87147940,7060,7060,7060,7060,0
20240521,104100,87147940,7060,7060,7060,7060,0
20240521,104000,87147940,7060,7060,7060,7060,0
20240521,103900,87147940,7060,7060,7060,7060,169
20240521,103800,85954800,7060,7060,7060,7060,1
20240521,103700,85947740,7020,7040,7040,7020,1369
20240521,103600,76329840,7090,7090,7090,7090,0
20240521,103500,76329840,7090,7040,7090,7040,51
20240521,103400,75970750,7040,7040,7040,7040,635
20240521,103300,71500350,7040,7040,7040,7040,0
20240521,103200,71500350,7040,7040,7040,7040,300
20240521,103100,69388350,7040,7040,7040,7040,0
20240521,103000,69388350,7040,7040,7040,7040,11
20240521,102900,69310910,7040,7040,7040,7040,0
20240521,102800,69310910,7040,7040,7040,7040,0
20240521,102700,69310910,7040,7060,7060,7040,92
20240521,102600,68663160,7090,7090,7090,7090,0
20240521,102500,68663160,7090,7090,7090,7090,1
20240521,102400,68656070,7090,7090,7090,7090,0
20240521,102300,68656070,7090,7090,7090,7090,0
20240521,102200,68656070,7090,7090,7090,7090,1
20240521,102100,68648980,7090,7090,7090,7090,0
20240521,102000,68648980,7090,7090,7090,7090,0
20240521,101900,68648980,7090,7090,7090,7090,0
20240521,101800,68648980,7090,7090,7090,7090,1
20240521,101700,68641890,7040,7040,7040,7040,0
20240521,101600,68641890,7040,7040,7040,7040,0
20240521,101500,68641890,7040,7040,7040,7040,31
20240521,101400,68423650,7090,7090,7090,7090,0
20240521,101300,68423650,7090,7090,7090,7090,0
20240521,101200,68423650,7090,7090,7090,7090,0
20240521,101100,68423650,7090,7090,7090,7090,0
20240521,101000,68423650,7090,7090,7090,7090,0
20240521,100900,68423650,7090,7090,7090,7090,0
20240521,100800,68423650,7090,7090,7090,7090,0
20240521,100700,68423650,7090,7090,7090,7090,0
20240521,100600,68423650,7090,7090,7090,7090,1
20240521,100500,68416560,7040,7040,7040,7040,0
20240521,100400,68416560,7040,7040,7040,7040,140
20240521,100300,67430960,7080,7080,7080,7080,0
20240521,100200,67430960,7080,7080,7080,7080,40
20240521,100100,67147760,7080,7080,7080,7080,0
20240521,100000,67147760,7080,7080,7080,7080,0
20240521,095900,67147760,7080,7080,7080,7080,0
20240521,095800,67147760,7080,7080,7080,7080,3
20240521,095700,67126520,7080,7040,7080,7040,12
20240521,095600,67041960,7040,7080,7080,7040,20
20240521,095500,66900960,7080,7080,7080,7080,8
20240521,095400,66844320,7040,7040,7040,7040,0
20240521,095300,66844320,7040,7040,7040,7040,0
20240521,095200,66844320,7040,7040,7040,7040,0
20240521,095100,66844320,7040,7040,7040,7040,338
20240521,095000,64464800,7040,7040,7040,7040,0
20240521,094900,64464800,7040,7040,7040,7040,0
20240521,094800,64464800,7040,7040,7040,7040,0
20240521,094700,64464800,7040,7040,7040,7040,0
20240521,094600,64464800,7040,7050,7050,7040,15
20240521,094500,64359190,7040,7040,7040,7040,0
20240521,094400,64359190,7040,7040,7040,7040,0
20240521,094300,64359190,7040,7040,7040,7040,0
20240521,094200,64359190,7040,7040,7040,7040,0
20240521,094100,64359190,7040,7040,7040,7040,50
20240521,094000,64007190,7040,7040,7040,7040,0
20240521,093900,64007190,7040,7070,7070,7040,200
20240521,093800,62598360,7090,7090,7090,7090,50
20240521,093700,62243860,7090,7090,7090,7090,24
20240521,093600,62073700,7090,7090,7090,7090,0
20240521,093500,62073700,7090,7090,7090,7090,30
20240521,093400,61861000,7120,7080,7120,7060,213
20240521,093300,60354400,7080,7080,7080,7080,500
20240521,093200,56814400,7020,7020,7020,7020,0
20240521,093100,56814400,7020,7020,7020,7020,310
20240521,093000,54638200,7020,7020,7020,7020,0
20240521,092900,54638200,7020,7030,7030,7020,304
20240521,092800,52503400,7030,7030,7030,7030,39
20240521,092700,52229230,7030,7070,7070,7030,920
20240521,092600,45744440,7060,7060,7060,7060,0
20240521,092500,45744440,7060,7060,7060,7060,1
20240521,092400,45737380,7060,7070,7070,7060,46
20240521,092300,45412520,7050,7050,7050,7050,0
20240521,092200,45412520,7050,7050,7050,7050,0
20240521,092100,45412520,7050,7050,7050,7050,260
20240521,092000,43579520,7050,7070,7070,7050,300
20240521,091900,41463950,7050,7050,7050,7050,0
20240521,091800,41463950,7050,7050,7050,7050,0
20240521,091700,41463950,7050,7050,7050,7050,0
20240521,091600,41463950,7050,7050,7050,7050,0
20240521,091500,41463950,7050,7050,7050,7050,0
20240521,091400,41463950,7050,7050,7050,7050,160
20240521,091300,40335950,7050,7050,7050,7050,36
20240521,091200,40082150,7050,7050,7050,7050,165
20240521,091100,38918900,7050,7050,7050,7050,0
20240521,091000,38918900,7050,7050,7050,7050,277
20240521,090900,36966050,7050,7050,7050,7050,0
20240521,090800,36966050,7050,7050,7050,7050,2
20240521,090700,36951950,7020,7020,7020,7020,54
20240521,090600,36572870,7020,7020,7020,7020,44
20240521,090500,36263990,7020,7020,7020,7020,901
20240521,090400,29938970,7020,7050,7050,7020,900
20240521,090300,23613760,7050,7050,7050,7050,241
20240521,090200,21914710,7050,7060,7060,7050,1284
20240521,090100,12861550,7050,7070,7100,7050,1538
20240521,090000,2007100,7060,7070,7100,7060,284