KissMeData/239610/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,204400,19081530,13830,13830,13830,13830,1
20240521,204300,19081530,13830,13830,13830,13830,0
20240521,204200,19081530,13830,13830,13830,13830,0
20240521,204100,19081530,13830,13830,13830,13830,0
20240521,204000,19081530,13830,13830,13830,13830,0
20240521,203900,19081530,13830,13830,13830,13830,0
20240521,203800,19081530,13830,13830,13830,13830,0
20240521,203700,19081530,13830,13830,13830,13830,0
20240521,203600,19081530,13830,13830,13830,13830,0
20240521,203500,19081530,13830,13830,13830,13830,0
20240521,203400,19081530,13830,13830,13830,13830,0
20240521,203300,19081530,13830,13830,13830,13830,0
20240521,203200,19081530,13830,13830,13830,13830,0
20240521,203100,19081530,13830,13830,13830,13830,0
20240521,203000,19081530,13830,13830,13830,13830,0
20240521,202900,19081530,13830,13830,13830,13830,0
20240521,202800,19081530,13830,13830,13830,13830,0
20240521,202700,19081530,13830,13830,13830,13830,0
20240521,202600,19081530,13830,13830,13830,13830,0
20240521,202500,19081530,13830,13830,13830,13830,0
20240521,202400,19081530,13830,13830,13830,13830,0
20240521,202300,19081530,13830,13830,13830,13830,0
20240521,202200,19081530,13830,13830,13830,13830,0
20240521,202100,19081530,13830,13830,13830,13830,0
20240521,202000,19081530,13830,13830,13830,13830,0
20240521,201900,19081530,13830,13830,13830,13830,0
20240521,201800,19081530,13830,13830,13830,13830,0
20240521,201700,19081530,13830,13830,13830,13830,0
20240521,201600,19081530,13830,13830,13830,13830,0
20240521,201500,19081530,13830,13830,13830,13830,0
20240521,201400,19081530,13830,13830,13830,13830,1
20240521,201300,19081530,13830,13830,13830,13830,0
20240521,201200,19081530,13830,13830,13830,13830,0
20240521,201100,19081530,13830,13830,13830,13830,0
20240521,201000,19081530,13830,13830,13830,13830,0
20240521,200900,19081530,13830,13830,13830,13830,0
20240521,200800,19081530,13830,13830,13830,13830,0
20240521,200700,19081530,13830,13830,13830,13830,0
20240521,200600,19081530,13830,13830,13830,13830,0
20240521,200500,19081530,13830,13830,13830,13830,0
20240521,200400,19081530,13830,13830,13830,13830,0
20240521,200300,19081530,13830,13830,13830,13830,0
20240521,200200,19081530,13830,13830,13830,13830,0
20240521,200100,19081530,13830,13830,13830,13830,0
20240521,200000,19081530,13830,13830,13830,13830,0
20240521,195900,19081530,13830,13830,13830,13830,0
20240521,195800,19081530,13830,13830,13830,13830,0
20240521,195700,19081530,13830,13830,13830,13830,0
20240521,195600,19081530,13830,13830,13830,13830,0
20240521,195500,19081530,13830,13830,13830,13830,0
20240521,195400,19081530,13830,13830,13830,13830,0
20240521,195300,19081530,13830,13830,13830,13830,0
20240521,195200,19081530,13830,13830,13830,13830,0
20240521,195100,19081530,13830,13830,13830,13830,0
20240521,195000,19081530,13830,13830,13830,13830,0
20240521,194900,19081530,13830,13830,13830,13830,0
20240521,194800,19081530,13830,13830,13830,13830,0
20240521,194700,19081530,13830,13830,13830,13830,0
20240521,194600,19081530,13830,13830,13830,13830,0
20240521,194500,19081530,13830,13830,13830,13830,0
20240521,194400,19081530,13830,13830,13830,13830,1
20240521,194300,19081530,13830,13830,13830,13830,0
20240521,194200,19081530,13830,13830,13830,13830,0
20240521,194100,19081530,13830,13830,13830,13830,0
20240521,194000,19081530,13830,13830,13830,13830,0
20240521,193900,19081530,13830,13830,13830,13830,0
20240521,193800,19081530,13830,13830,13830,13830,0
20240521,193700,19081530,13830,13830,13830,13830,0
20240521,193600,19081530,13830,13830,13830,13830,0
20240521,193500,19081530,13830,13830,13830,13830,0
20240521,193400,19081530,13830,13830,13830,13830,0
20240521,193300,19081530,13830,13830,13830,13830,0
20240521,193200,19081530,13830,13830,13830,13830,0
20240521,193100,19081530,13830,13830,13830,13830,0
20240521,193000,19081530,13830,13830,13830,13830,0
20240521,192900,19081530,13830,13830,13830,13830,0
20240521,192800,19081530,13830,13830,13830,13830,0
20240521,192700,19081530,13830,13830,13830,13830,0
20240521,192600,19081530,13830,13830,13830,13830,0
20240521,192500,19081530,13830,13830,13830,13830,0
20240521,192400,19081530,13830,13830,13830,13830,0
20240521,192300,19081530,13830,13830,13830,13830,0
20240521,192200,19081530,13830,13830,13830,13830,0
20240521,192100,19081530,13830,13830,13830,13830,0
20240521,192000,19081530,13830,13830,13830,13830,0
20240521,191900,19081530,13830,13830,13830,13830,0
20240521,191800,19081530,13830,13830,13830,13830,0
20240521,191700,19081530,13830,13830,13830,13830,0
20240521,191600,19081530,13830,13830,13830,13830,0
20240521,191500,19081530,13830,13830,13830,13830,0
20240521,191400,19081530,13830,13830,13830,13830,1
20240521,191300,19081530,13830,13830,13830,13830,0
20240521,191200,19081530,13830,13830,13830,13830,0
20240521,191100,19081530,13830,13830,13830,13830,0
20240521,191000,19081530,13830,13830,13830,13830,0
20240521,190900,19081530,13830,13830,13830,13830,0
20240521,190800,19081530,13830,13830,13830,13830,0
20240521,190700,19081530,13830,13830,13830,13830,0
20240521,190600,19081530,13830,13830,13830,13830,0
20240521,190500,19081530,13830,13830,13830,13830,0
20240521,190400,19081530,13830,13830,13830,13830,0
20240521,190300,19081530,13830,13830,13830,13830,0
20240521,190200,19081530,13830,13830,13830,13830,0
20240521,190100,19081530,13830,13830,13830,13830,0
20240521,190000,19081530,13830,13830,13830,13830,0
20240521,185900,19081530,13830,13830,13830,13830,0
20240521,185800,19081530,13830,13830,13830,13830,0
20240521,185700,19081530,13830,13830,13830,13830,0
20240521,185600,19081530,13830,13830,13830,13830,0
20240521,185500,19081530,13830,13830,13830,13830,0
20240521,185400,19081530,13830,13830,13830,13830,0
20240521,185300,19081530,13830,13830,13830,13830,0
20240521,185200,19081530,13830,13830,13830,13830,0
20240521,185100,19081530,13830,13830,13830,13830,0
20240521,185000,19081530,13830,13830,13830,13830,0
20240521,184900,19081530,13830,13830,13830,13830,0
20240521,184800,19081530,13830,13830,13830,13830,0
20240521,184700,19081530,13830,13830,13830,13830,0
20240521,184600,19081530,13830,13830,13830,13830,0
20240521,184500,19081530,13830,13830,13830,13830,0
20240521,184400,19081530,13830,13830,13830,13830,1
20240521,184300,19081530,13830,13830,13830,13830,0
20240521,184200,19081530,13830,13830,13830,13830,0
20240521,184100,19081530,13830,13830,13830,13830,0
20240521,184000,19081530,13830,13830,13830,13830,0
20240521,183900,19081530,13830,13830,13830,13830,0
20240521,183800,19081530,13830,13830,13830,13830,0
20240521,183700,19081530,13830,13830,13830,13830,0
20240521,183600,19081530,13830,13830,13830,13830,0
20240521,183500,19081530,13830,13830,13830,13830,0
20240521,183400,19081530,13830,13830,13830,13830,0
20240521,183300,19081530,13830,13830,13830,13830,0
20240521,183200,19081530,13830,13830,13830,13830,0
20240521,183100,19081530,13830,13830,13830,13830,0
20240521,183000,19081530,13830,13830,13830,13830,0
20240521,182900,19081530,13830,13830,13830,13830,0
20240521,182800,19081530,13830,13830,13830,13830,0
20240521,182700,19081530,13830,13830,13830,13830,0
20240521,182600,19081530,13830,13830,13830,13830,0
20240521,182500,19081530,13830,13830,13830,13830,0
20240521,182400,19081530,13830,13830,13830,13830,0
20240521,182300,19081530,13830,13830,13830,13830,0
20240521,182200,19081530,13830,13830,13830,13830,0
20240521,182100,19081530,13830,13830,13830,13830,0
20240521,182000,19081530,13830,13830,13830,13830,0
20240521,181900,19081530,13830,13830,13830,13830,0
20240521,181800,19081530,13830,13830,13830,13830,0
20240521,181700,19081530,13830,13830,13830,13830,0
20240521,181600,19081530,13830,13830,13830,13830,0
20240521,181500,19081530,13830,13830,13830,13830,0
20240521,181400,19081530,13830,13830,13830,13830,1
20240521,181300,19081530,13830,13830,13830,13830,0
20240521,181200,19081530,13830,13830,13830,13830,0
20240521,181100,19081530,13830,13830,13830,13830,0
20240521,181000,19081530,13830,13830,13830,13830,0
20240521,180900,19081530,13830,13830,13830,13830,0
20240521,180800,19081530,13830,13830,13830,13830,0
20240521,180700,19081530,13830,13830,13830,13830,0
20240521,180600,19081530,13830,13830,13830,13830,0
20240521,180500,19081530,13830,13830,13830,13830,0
20240521,180400,19081530,13830,13830,13830,13830,0
20240521,180300,19081530,13830,13830,13830,13830,0
20240521,180200,19081530,13830,13830,13830,13830,0
20240521,180100,19081530,13830,13830,13830,13830,0
20240521,180000,19081530,13830,13830,13830,13830,0
20240521,175900,19081530,13830,13830,13830,13830,0
20240521,175800,19081530,13830,13830,13830,13830,0
20240521,175700,19081530,13830,13830,13830,13830,0
20240521,175600,19081530,13830,13830,13830,13830,0
20240521,175500,19081530,13830,13830,13830,13830,0
20240521,175400,19081530,13830,13830,13830,13830,0
20240521,175300,19081530,13830,13830,13830,13830,0
20240521,175200,19081530,13830,13830,13830,13830,0
20240521,175100,19081530,13830,13830,13830,13830,0
20240521,175000,19081530,13830,13830,13830,13830,0
20240521,174900,19081530,13830,13830,13830,13830,0
20240521,174800,19081530,13830,13830,13830,13830,0
20240521,174700,19081530,13830,13830,13830,13830,0
20240521,174600,19081530,13830,13830,13830,13830,0
20240521,174500,19081530,13830,13830,13830,13830,0
20240521,174400,19081530,13830,13830,13830,13830,1
20240521,174300,19081530,13830,13830,13830,13830,0
20240521,174200,19081530,13830,13830,13830,13830,0
20240521,174100,19081530,13830,13830,13830,13830,0
20240521,174000,19081530,13830,13830,13830,13830,0
20240521,173900,19081530,13830,13830,13830,13830,0
20240521,173800,19081530,13830,13830,13830,13830,0
20240521,173700,19081530,13830,13830,13830,13830,0
20240521,173600,19081530,13830,13830,13830,13830,0
20240521,173500,19081530,13830,13830,13830,13830,0
20240521,173400,19081530,13830,13830,13830,13830,0
20240521,173300,19081530,13830,13830,13830,13830,0
20240521,173200,19081530,13830,13830,13830,13830,0
20240521,173100,19081530,13830,13830,13830,13830,0
20240521,173000,19081530,13830,13830,13830,13830,0
20240521,172900,19081530,13830,13830,13830,13830,0
20240521,172800,19081530,13830,13830,13830,13830,0
20240521,172700,19081530,13830,13830,13830,13830,0
20240521,172600,19081530,13830,13830,13830,13830,0
20240521,172500,19081530,13830,13830,13830,13830,0
20240521,172400,19081530,13830,13830,13830,13830,0
20240521,172300,19081530,13830,13830,13830,13830,0
20240521,172200,19081530,13830,13830,13830,13830,0
20240521,172100,19081530,13830,13830,13830,13830,0
20240521,172000,19081530,13830,13830,13830,13830,0
20240521,171900,19081530,13830,13830,13830,13830,0
20240521,171800,19081530,13830,13830,13830,13830,0
20240521,171700,19081530,13830,13830,13830,13830,0
20240521,171600,19081530,13830,13830,13830,13830,0
20240521,171500,19081530,13830,13830,13830,13830,0
20240521,171400,19081530,13830,13830,13830,13830,1
20240521,171300,19081530,13830,13830,13830,13830,0
20240521,171200,19081530,13830,13830,13830,13830,0
20240521,171100,19081530,13830,13830,13830,13830,0
20240521,171000,19081530,13830,13830,13830,13830,0
20240521,170900,19081530,13830,13830,13830,13830,0
20240521,170800,19081530,13830,13830,13830,13830,0
20240521,170700,19081530,13830,13830,13830,13830,0
20240521,170600,19081530,13830,13830,13830,13830,0
20240521,170500,19081530,13830,13830,13830,13830,0
20240521,170400,19081530,13830,13830,13830,13830,0
20240521,170300,19081530,13830,13830,13830,13830,0
20240521,170200,19081530,13830,13830,13830,13830,0
20240521,170100,19081530,13830,13830,13830,13830,0
20240521,170000,19081530,13830,13830,13830,13830,0
20240521,165900,19081530,13830,13830,13830,13830,0
20240521,165800,19081530,13830,13830,13830,13830,0
20240521,165700,19081530,13830,13830,13830,13830,0
20240521,165600,19081530,13830,13830,13830,13830,0
20240521,165500,19081530,13830,13830,13830,13830,0
20240521,165400,19081530,13830,13830,13830,13830,0
20240521,165300,19081530,13830,13830,13830,13830,0
20240521,165200,19081530,13830,13830,13830,13830,0
20240521,165100,19081530,13830,13830,13830,13830,0
20240521,165000,19081530,13830,13830,13830,13830,0
20240521,164900,19081530,13830,13830,13830,13830,0
20240521,164800,19081530,13830,13830,13830,13830,0
20240521,164700,19081530,13830,13830,13830,13830,0
20240521,164600,19081530,13830,13830,13830,13830,0
20240521,164500,19081530,13830,13830,13830,13830,0
20240521,164400,19081530,13830,13830,13830,13830,1
20240521,164300,19081530,13830,13830,13830,13830,0
20240521,164200,19081530,13830,13830,13830,13830,0
20240521,164100,19081530,13830,13830,13830,13830,0
20240521,164000,19081530,13830,13830,13830,13830,0
20240521,163900,19081530,13830,13830,13830,13830,0
20240521,163800,19081530,13830,13830,13830,13830,0
20240521,163700,19081530,13830,13830,13830,13830,0
20240521,163600,19081530,13830,13830,13830,13830,0
20240521,163500,19081530,13830,13830,13830,13830,0
20240521,163400,19081530,13830,13830,13830,13830,0
20240521,163300,19081530,13830,13830,13830,13830,0
20240521,163200,19081530,13830,13830,13830,13830,0
20240521,163100,19081530,13830,13830,13830,13830,0
20240521,163000,19081530,13830,13830,13830,13830,0
20240521,162900,19081530,13830,13830,13830,13830,0
20240521,162800,19081530,13830,13830,13830,13830,0
20240521,162700,19081530,13830,13830,13830,13830,0
20240521,162600,19081530,13830,13830,13830,13830,0
20240521,162500,19081530,13830,13830,13830,13830,0
20240521,162400,19081530,13830,13830,13830,13830,0
20240521,162300,19081530,13830,13830,13830,13830,0
20240521,162200,19081530,13830,13830,13830,13830,0
20240521,162100,19081530,13830,13830,13830,13830,0
20240521,162000,19081530,13830,13830,13830,13830,0
20240521,161900,19081530,13830,13830,13830,13830,0
20240521,161800,19081530,13830,13830,13830,13830,0
20240521,161700,19081530,13830,13830,13830,13830,0
20240521,161600,19081530,13830,13830,13830,13830,0
20240521,161500,19081530,13830,13830,13830,13830,0
20240521,161400,19081530,13830,13830,13830,13830,1
20240521,161300,19081530,13830,13830,13830,13830,0
20240521,161200,19081530,13830,13830,13830,13830,0
20240521,161100,19081530,13830,13830,13830,13830,0
20240521,161000,19081530,13830,13830,13830,13830,0
20240521,160900,19081530,13830,13830,13830,13830,0
20240521,160800,19081530,13830,13830,13830,13830,0
20240521,160700,19081530,13830,13830,13830,13830,0
20240521,160600,19081530,13830,13830,13830,13830,0
20240521,160500,19081530,13830,13830,13830,13830,0
20240521,160400,19081530,13830,13830,13830,13830,0
20240521,160300,19081530,13830,13830,13830,13830,0
20240521,160200,19081530,13830,13830,13830,13830,0
20240521,160100,19081530,13830,13830,13830,13830,0
20240521,160000,19081530,13830,13830,13830,13830,0
20240521,155900,19081530,13830,13830,13830,13830,0
20240521,155800,19081530,13830,13830,13830,13830,0
20240521,155700,19081530,13830,13830,13830,13830,0
20240521,155600,19081530,13830,13830,13830,13830,0
20240521,155500,19081530,13830,13830,13830,13830,0
20240521,155400,19081530,13830,13830,13830,13830,0
20240521,155300,19081530,13830,13830,13830,13830,0
20240521,155200,19081530,13830,13830,13830,13830,0
20240521,155100,19081530,13830,13830,13830,13830,0
20240521,155000,19081530,13830,13830,13830,13830,0
20240521,154900,19081530,13830,13830,13830,13830,0
20240521,154800,19081530,13830,13830,13830,13830,0
20240521,154700,19081530,13830,13830,13830,13830,0
20240521,154600,19081530,13830,13830,13830,13830,0
20240521,154500,19081530,13830,13830,13830,13830,0
20240521,154400,19081530,13830,13830,13830,13830,1
20240521,154300,19081530,13830,13830,13830,13830,0
20240521,154200,19081530,13830,13830,13830,13830,0
20240521,154100,19081530,13830,13830,13830,13830,0
20240521,154000,19081530,13830,13830,13830,13830,0
20240521,153900,19081530,13830,13830,13830,13830,0
20240521,153800,19081530,13830,13830,13830,13830,0
20240521,153700,19081530,13830,13830,13830,13830,0
20240521,153600,19081530,13830,13830,13830,13830,0
20240521,153500,19081530,13830,13830,13830,13830,0
20240521,153400,19081530,13830,13830,13830,13830,0
20240521,153300,19081530,13830,13830,13830,13830,0
20240521,153200,19081530,13830,13830,13830,13830,0
20240521,153100,19081530,13830,13830,13830,13830,0
20240521,153000,19081530,13830,13830,13830,13830,1
20240521,152900,19067700,13760,13760,13760,13760,0
20240521,152800,19067700,13760,13760,13760,13760,0
20240521,152700,19067700,13760,13760,13760,13760,0
20240521,152600,19067700,13760,13760,13760,13760,0
20240521,152500,19067700,13760,13760,13760,13760,0
20240521,152400,19067700,13760,13760,13760,13760,0
20240521,152300,19067700,13760,13760,13760,13760,0
20240521,152200,19067700,13760,13760,13760,13760,0
20240521,152100,19067700,13760,13760,13760,13760,0
20240521,152000,19067700,13760,13760,13760,13760,0
20240521,151900,19067700,13760,13760,13760,13760,50
20240521,151800,18379700,13840,13840,13840,13840,0
20240521,151700,18379700,13840,13840,13840,13840,0
20240521,151600,18379700,13840,13840,13840,13840,0
20240521,151500,18379700,13840,13840,13840,13840,0
20240521,151400,18379700,13840,13840,13840,13840,0
20240521,151300,18379700,13840,13840,13840,13840,0
20240521,151200,18379700,13840,13840,13840,13840,0
20240521,151100,18379700,13840,13840,13840,13840,0
20240521,151000,18379700,13840,13840,13840,13840,0
20240521,150900,18379700,13840,13830,13840,13830,15
20240521,150800,18172240,13830,13830,13830,13830,0
20240521,150700,18172240,13830,13820,13830,13820,16
20240521,150600,17951010,13820,13820,13820,13820,0
20240521,150500,17951010,13820,13820,13820,13820,0
20240521,150400,17951010,13820,13820,13820,13820,0
20240521,150300,17951010,13820,13820,13820,13820,0
20240521,150200,17951010,13820,13820,13820,13820,7
20240521,150100,17854270,13820,13820,13820,13820,0
20240521,150000,17854270,13820,13820,13820,13820,0
20240521,145900,17854270,13820,13820,13820,13820,0
20240521,145800,17854270,13820,13820,13820,13820,0
20240521,145700,17854270,13820,13820,13820,13820,1
20240521,145600,17840450,13760,13760,13760,13760,0
20240521,145500,17840450,13760,13760,13760,13760,25
20240521,145400,17496450,13820,13820,13820,13820,0
20240521,145300,17496450,13820,13820,13820,13820,0
20240521,145200,17496450,13820,13820,13820,13820,0
20240521,145100,17496450,13820,13820,13820,13820,0
20240521,145000,17496450,13820,13820,13820,13820,0
20240521,144900,17496450,13820,13820,13820,13820,0
20240521,144800,17496450,13820,13820,13820,13820,0
20240521,144700,17496450,13820,13820,13820,13820,0
20240521,144600,17496450,13820,13820,13820,13820,0
20240521,144500,17496450,13820,13820,13820,13820,0
20240521,144400,17496450,13820,13820,13820,13820,0
20240521,144300,17496450,13820,13820,13820,13820,0
20240521,144200,17496450,13820,13820,13820,13820,0
20240521,144100,17496450,13820,13820,13820,13820,0
20240521,144000,17496450,13820,13820,13820,13820,0
20240521,143900,17496450,13820,13820,13820,13820,0
20240521,143800,17496450,13820,13820,13820,13820,0
20240521,143700,17496450,13820,13820,13820,13820,0
20240521,143600,17496450,13820,13820,13820,13820,0
20240521,143500,17496450,13820,13820,13820,13820,0
20240521,143400,17496450,13820,13820,13820,13820,0
20240521,143300,17496450,13820,13820,13820,13820,0
20240521,143200,17496450,13820,13820,13820,13820,0
20240521,143100,17496450,13820,13820,13820,13820,0
20240521,143000,17496450,13820,13820,13820,13820,0
20240521,142900,17496450,13820,13820,13820,13820,0
20240521,142800,17496450,13820,13820,13820,13770,3
20240521,142700,17455040,13770,13770,13770,13770,0
20240521,142600,17455040,13770,13770,13770,13770,3
20240521,142500,17413730,13770,13770,13770,13770,1
20240521,142400,17399960,13740,13740,13740,13740,0
20240521,142300,17399960,13740,13740,13740,13740,0
20240521,142200,17399960,13740,13740,13740,13740,0
20240521,142100,17399960,13740,13740,13740,13740,0
20240521,142000,17399960,13740,13740,13740,13740,0
20240521,141900,17399960,13740,13740,13740,13740,0
20240521,141800,17399960,13740,13740,13740,13740,0
20240521,141700,17399960,13740,13740,13740,13740,0
20240521,141600,17399960,13740,13740,13740,13740,0
20240521,141500,17399960,13740,13740,13740,13740,0
20240521,141400,17399960,13740,13750,13750,13740,100
20240521,141300,16025930,13740,13740,13740,13740,0
20240521,141200,16025930,13740,13740,13740,13740,0
20240521,141100,16025930,13740,13750,13750,13740,205
20240521,141000,13208000,13760,13760,13760,13760,8
20240521,140900,13097920,13760,13760,13760,13760,0
20240521,140800,13097920,13760,13760,13760,13760,0
20240521,140700,13097920,13760,13760,13760,13760,0
20240521,140600,13097920,13760,13760,13760,13760,0
20240521,140500,13097920,13760,13760,13760,13760,15
20240521,140400,12891520,13760,13760,13760,13760,0
20240521,140300,12891520,13760,13760,13760,13760,0
20240521,140200,12891520,13760,13760,13760,13760,0
20240521,140100,12891520,13760,13760,13760,13760,0
20240521,140000,12891520,13760,13760,13760,13760,0
20240521,135900,12891520,13760,13760,13760,13760,0
20240521,135800,12891520,13760,13760,13760,13760,1
20240521,135700,12877760,13750,13750,13750,13750,0
20240521,135600,12877760,13750,13750,13750,13750,0
20240521,135500,12877760,13750,13750,13750,13750,0
20240521,135400,12877760,13750,13750,13750,13750,0
20240521,135300,12877760,13750,13750,13750,13750,0
20240521,135200,12877760,13750,13750,13750,13750,0
20240521,135100,12877760,13750,13750,13750,13750,0
20240521,135000,12877760,13750,13750,13750,13750,0
20240521,134900,12877760,13750,13750,13750,13750,0
20240521,134800,12877760,13750,13750,13750,13750,0
20240521,134700,12877760,13750,13750,13750,13750,0
20240521,134600,12877760,13750,13750,13750,13750,0
20240521,134500,12877760,13750,13750,13750,13750,0
20240521,134400,12877760,13750,13750,13750,13750,0
20240521,134300,12877760,13750,13750,13750,13750,0
20240521,134200,12877760,13750,13750,13750,13750,0
20240521,134100,12877760,13750,13750,13750,13750,0
20240521,134000,12877760,13750,13750,13750,13750,0
20240521,133900,12877760,13750,13750,13750,13750,0
20240521,133800,12877760,13750,13750,13750,13750,0
20240521,133700,12877760,13750,13750,13750,13750,0
20240521,133600,12877760,13750,13750,13750,13750,0
20240521,133500,12877760,13750,13770,13770,13750,142
20240521,133400,10924440,13760,13760,13760,13760,0
20240521,133300,10924440,13760,13760,13760,13760,0
20240521,133200,10924440,13760,13760,13760,13760,0
20240521,133100,10924440,13760,13760,13760,13760,0
20240521,133000,10924440,13760,13760,13760,13760,0
20240521,132900,10924440,13760,13760,13760,13760,0
20240521,132800,10924440,13760,13760,13760,13760,1
20240521,132700,10910680,13760,13760,13760,13760,0
20240521,132600,10910680,13760,13760,13760,13760,32
20240521,132500,10470360,13760,13760,13760,13760,10
20240521,132400,10332760,13760,13760,13760,13760,0
20240521,132300,10332760,13760,13760,13760,13760,0
20240521,132200,10332760,13760,13760,13760,13760,0
20240521,132100,10332760,13760,13760,13760,13760,14
20240521,132000,10140120,13760,13760,13760,13760,0
20240521,131900,10140120,13760,13760,13760,13760,0
20240521,131800,10140120,13760,13760,13760,13760,42
20240521,131700,9562200,13770,13770,13770,13770,0
20240521,131600,9562200,13770,13770,13770,13770,0
20240521,131500,9562200,13770,13770,13770,13770,0
20240521,131400,9562200,13770,13770,13770,13770,0
20240521,131300,9562200,13770,13770,13770,13770,0
20240521,131200,9562200,13770,13770,13770,13770,0
20240521,131100,9562200,13770,13770,13770,13770,0
20240521,131000,9562200,13770,13770,13770,13770,0
20240521,130900,9562200,13770,13770,13770,13770,0
20240521,130800,9562200,13770,13770,13770,13770,0
20240521,130700,9562200,13770,13770,13770,13770,0
20240521,130600,9562200,13770,13770,13770,13770,80
20240521,130500,8460600,13830,13830,13830,13830,0
20240521,130400,8460600,13830,13830,13830,13830,0
20240521,130300,8460600,13830,13830,13830,13830,0
20240521,130200,8460600,13830,13830,13830,13830,0
20240521,130100,8460600,13830,13830,13830,13830,0
20240521,130000,8460600,13830,13830,13830,13830,0
20240521,125900,8460600,13830,13830,13830,13830,0
20240521,125800,8460600,13830,13830,13830,13830,0
20240521,125700,8460600,13830,13830,13830,13830,0
20240521,125600,8460600,13830,13830,13830,13830,0
20240521,125500,8460600,13830,13830,13830,13830,0
20240521,125400,8460600,13830,13830,13830,13830,0
20240521,125300,8460600,13830,13830,13830,13830,0
20240521,125200,8460600,13830,13830,13830,13830,0
20240521,125100,8460600,13830,13830,13830,13830,1
20240521,125000,8446770,13830,13830,13830,13830,0
20240521,124900,8446770,13830,13830,13830,13830,0
20240521,124800,8446770,13830,13830,13830,13830,0
20240521,124700,8446770,13830,13830,13830,13830,0
20240521,124600,8446770,13830,13830,13830,13830,0
20240521,124500,8446770,13830,13830,13830,13830,0
20240521,124400,8446770,13830,13830,13830,13830,0
20240521,124300,8446770,13830,13760,13830,13760,93
20240521,124200,7165130,13770,13770,13770,13770,2
20240521,124100,7137590,13770,13770,13770,13770,20
20240521,124000,6862190,13770,13770,13770,13770,0
20240521,123900,6862190,13770,13770,13770,13770,0
20240521,123800,6862190,13770,13770,13770,13770,0
20240521,123700,6862190,13770,13770,13770,13770,1
20240521,123600,6848420,13770,13770,13770,13770,0
20240521,123500,6848420,13770,13770,13770,13770,0
20240521,123400,6848420,13770,13770,13770,13770,0
20240521,123300,6848420,13770,13770,13770,13770,0
20240521,123200,6848420,13770,13770,13770,13770,0
20240521,123100,6848420,13770,13770,13770,13770,0
20240521,123000,6848420,13770,13770,13770,13770,0
20240521,122900,6848420,13770,13770,13770,13770,0
20240521,122800,6848420,13770,13770,13770,13770,0
20240521,122700,6848420,13770,13770,13770,13770,0
20240521,122600,6848420,13770,13770,13770,13770,0
20240521,122500,6848420,13770,13770,13770,13770,0
20240521,122400,6848420,13770,13770,13770,13770,0
20240521,122300,6848420,13770,13770,13770,13770,0
20240521,122200,6848420,13770,13770,13770,13770,0
20240521,122100,6848420,13770,13770,13770,13770,0
20240521,122000,6848420,13770,13770,13770,13770,0
20240521,121900,6848420,13770,13770,13770,13770,0
20240521,121800,6848420,13770,13770,13770,13770,0
20240521,121700,6848420,13770,13770,13770,13770,0
20240521,121600,6848420,13770,13780,13780,13770,15
20240521,121500,6641860,13770,13770,13770,13770,0
20240521,121400,6641860,13770,13770,13770,13770,0
20240521,121300,6641860,13770,13770,13770,13770,0
20240521,121200,6641860,13770,13770,13770,13770,0
20240521,121100,6641860,13770,13770,13770,13770,0
20240521,121000,6641860,13770,13770,13770,13770,0
20240521,120900,6641860,13770,13770,13770,13770,0
20240521,120800,6641860,13770,13780,13780,13770,10
20240521,120700,6504150,13770,13770,13770,13770,0
20240521,120600,6504150,13770,13800,13800,13770,112
20240521,120500,4961190,13800,13800,13800,13800,0
20240521,120400,4961190,13800,13800,13800,13800,0
20240521,120300,4961190,13800,13800,13800,13800,0
20240521,120200,4961190,13800,13800,13800,13800,1
20240521,120100,4947390,13800,13800,13800,13800,0
20240521,120000,4947390,13800,13800,13800,13800,0
20240521,115900,4947390,13800,13800,13800,13800,0
20240521,115800,4947390,13800,13800,13800,13800,0
20240521,115700,4947390,13800,13800,13800,13800,0
20240521,115600,4947390,13800,13800,13800,13800,0
20240521,115500,4947390,13800,13800,13800,13800,1
20240521,115400,4933590,13800,13800,13800,13800,0
20240521,115300,4933590,13800,13800,13800,13800,0
20240521,115200,4933590,13800,13800,13800,13800,0
20240521,115100,4933590,13800,13800,13800,13800,0
20240521,115000,4933590,13800,13800,13800,13800,0
20240521,114900,4933590,13800,13800,13800,13800,0
20240521,114800,4933590,13800,13800,13800,13800,0
20240521,114700,4933590,13800,13800,13800,13800,0
20240521,114600,4933590,13800,13800,13800,13800,0
20240521,114500,4933590,13800,13800,13800,13800,0
20240521,114400,4933590,13800,13800,13800,13800,0
20240521,114300,4933590,13800,13800,13800,13800,0
20240521,114200,4933590,13800,13800,13800,13800,0
20240521,114100,4933590,13800,13800,13800,13800,0
20240521,114000,4933590,13800,13800,13800,13800,0
20240521,113900,4933590,13800,13800,13800,13800,0
20240521,113800,4933590,13800,13800,13800,13800,0
20240521,113700,4933590,13800,13800,13800,13800,0
20240521,113600,4933590,13800,13800,13800,13800,0
20240521,113500,4933590,13800,13800,13800,13800,0
20240521,113400,4933590,13800,13800,13800,13800,0
20240521,113300,4933590,13800,13810,13810,13800,8
20240521,113200,4823180,13810,13810,13810,13810,1
20240521,113100,4809370,13850,13850,13850,13850,0
20240521,113000,4809370,13850,13850,13850,13850,0
20240521,112900,4809370,13850,13850,13850,13850,0
20240521,112800,4809370,13850,13850,13850,13850,0
20240521,112700,4809370,13850,13850,13850,13850,0
20240521,112600,4809370,13850,13850,13850,13850,0
20240521,112500,4809370,13850,13850,13850,13850,0
20240521,112400,4809370,13850,13850,13850,13850,0
20240521,112300,4809370,13850,13850,13850,13850,0
20240521,112200,4809370,13850,13850,13850,13850,0
20240521,112100,4809370,13850,13850,13850,13850,0
20240521,112000,4809370,13850,13850,13850,13850,0
20240521,111900,4809370,13850,13850,13850,13850,0
20240521,111800,4809370,13850,13850,13850,13850,0
20240521,111700,4809370,13850,13850,13850,13850,0
20240521,111600,4809370,13850,13850,13850,13850,1
20240521,111500,4795520,13850,13850,13850,13850,0
20240521,111400,4795520,13850,13850,13850,13850,0
20240521,111300,4795520,13850,13850,13850,13850,0
20240521,111200,4795520,13850,13850,13850,13850,0
20240521,111100,4795520,13850,13850,13850,13850,0
20240521,111000,4795520,13850,13850,13850,13850,1
20240521,110900,4781670,13790,13790,13790,13790,0
20240521,110800,4781670,13790,13790,13790,13790,0
20240521,110700,4781670,13790,13790,13790,13790,0
20240521,110600,4781670,13790,13790,13790,13790,0
20240521,110500,4781670,13790,13790,13790,13790,0
20240521,110400,4781670,13790,13790,13790,13790,0
20240521,110300,4781670,13790,13790,13790,13790,0
20240521,110200,4781670,13790,13790,13790,13790,0
20240521,110100,4781670,13790,13790,13790,13790,0
20240521,110000,4781670,13790,13790,13790,13790,0
20240521,105900,4781670,13790,13790,13790,13790,0
20240521,105800,4781670,13790,13790,13790,13790,0
20240521,105700,4781670,13790,13790,13790,13790,0
20240521,105600,4781670,13790,13790,13790,13790,0
20240521,105500,4781670,13790,13790,13790,13790,0
20240521,105400,4781670,13790,13790,13790,13790,0
20240521,105300,4781670,13790,13790,13790,13790,0
20240521,105200,4781670,13790,13790,13790,13790,0
20240521,105100,4781670,13790,13790,13790,13790,0
20240521,105000,4781670,13790,13790,13790,13790,0
20240521,104900,4781670,13790,13790,13790,13790,0
20240521,104800,4781670,13790,13790,13790,13790,0
20240521,104700,4781670,13790,13790,13790,13790,0
20240521,104600,4781670,13790,13790,13790,13790,0
20240521,104500,4781670,13790,13790,13790,13790,0
20240521,104400,4781670,13790,13790,13790,13790,0
20240521,104300,4781670,13790,13790,13790,13790,0
20240521,104200,4781670,13790,13790,13790,13790,0
20240521,104100,4781670,13790,13790,13790,13790,0
20240521,104000,4781670,13790,13790,13790,13790,0
20240521,103900,4781670,13790,13790,13790,13790,0
20240521,103800,4781670,13790,13790,13790,13790,0
20240521,103700,4781670,13790,13790,13790,13790,0
20240521,103600,4781670,13790,13790,13790,13790,0
20240521,103500,4781670,13790,13790,13790,13790,0
20240521,103400,4781670,13790,13790,13790,13790,0
20240521,103300,4781670,13790,13790,13790,13790,0
20240521,103200,4781670,13790,13790,13790,13790,0
20240521,103100,4781670,13790,13790,13790,13790,0
20240521,103000,4781670,13790,13790,13790,13790,0
20240521,102900,4781670,13790,13790,13790,13790,0
20240521,102800,4781670,13790,13790,13790,13790,1
20240521,102700,4767880,13800,13800,13800,13800,0
20240521,102600,4767880,13800,13800,13800,13800,0
20240521,102500,4767880,13800,13800,13800,13800,0
20240521,102400,4767880,13800,13800,13800,13800,0
20240521,102300,4767880,13800,13800,13800,13800,0
20240521,102200,4767880,13800,13810,13810,13800,83
20240521,102100,3622450,13820,13820,13820,13820,0
20240521,102000,3622450,13820,13820,13820,13820,0
20240521,101900,3622450,13820,13820,13820,13820,0
20240521,101800,3622450,13820,13820,13820,13820,0
20240521,101700,3622450,13820,13850,13850,13820,4
20240521,101600,3567140,13820,13820,13820,13820,0
20240521,101500,3567140,13820,13830,13830,13820,4
20240521,101400,3511840,13830,13830,13830,13830,2
20240521,101300,3484180,13880,13880,13880,13880,0
20240521,101200,3484180,13880,13880,13880,13880,0
20240521,101100,3484180,13880,13880,13880,13880,0
20240521,101000,3484180,13880,13880,13880,13880,0
20240521,100900,3484180,13880,13880,13880,13880,0
20240521,100800,3484180,13880,13880,13880,13880,0
20240521,100700,3484180,13880,13880,13880,13880,0
20240521,100600,3484180,13880,13880,13880,13880,0
20240521,100500,3484180,13880,13880,13880,13880,0
20240521,100400,3484180,13880,13800,13880,13800,8
20240521,100300,3373260,13950,13950,13950,13950,0
20240521,100200,3373260,13950,13950,13950,13950,0
20240521,100100,3373260,13950,13830,13950,13780,120
20240521,100000,1716490,14000,14000,14000,14000,0
20240521,095900,1716490,14000,14000,14000,14000,0
20240521,095800,1716490,14000,14000,14000,14000,0
20240521,095700,1716490,14000,14000,14000,14000,0
20240521,095600,1716490,14000,14000,14000,14000,0
20240521,095500,1716490,14000,14000,14000,14000,0
20240521,095400,1716490,14000,14000,14000,14000,0
20240521,095300,1716490,14000,14000,14000,14000,0
20240521,095200,1716490,14000,14000,14000,14000,0
20240521,095100,1716490,14000,14000,14000,14000,0
20240521,095000,1716490,14000,14000,14000,14000,0
20240521,094900,1716490,14000,14000,14000,14000,0
20240521,094800,1716490,14000,14000,14000,14000,0
20240521,094700,1716490,14000,14000,14000,14000,0
20240521,094600,1716490,14000,14000,14000,14000,0
20240521,094500,1716490,14000,14000,14000,14000,0
20240521,094400,1716490,14000,14000,14000,14000,0
20240521,094300,1716490,14000,14000,14000,14000,0
20240521,094200,1716490,14000,14000,14000,14000,0
20240521,094100,1716490,14000,14000,14000,14000,0
20240521,094000,1716490,14000,14000,14000,14000,0
20240521,093900,1716490,14000,14000,14000,14000,0
20240521,093800,1716490,14000,14000,14000,14000,0
20240521,093700,1716490,14000,14000,14000,14000,0
20240521,093600,1716490,14000,14000,14000,14000,0
20240521,093500,1716490,14000,14000,14000,14000,0
20240521,093400,1716490,14000,14000,14000,14000,0
20240521,093300,1716490,14000,14000,14000,14000,0
20240521,093200,1716490,14000,14000,14000,14000,0
20240521,093100,1716490,14000,14000,14000,14000,0
20240521,093000,1716490,14000,14000,14000,14000,0
20240521,092900,1716490,14000,14000,14000,14000,0
20240521,092800,1716490,14000,14000,14000,14000,0
20240521,092700,1716490,14000,14000,14000,14000,0
20240521,092600,1716490,14000,14000,14000,14000,0
20240521,092500,1716490,14000,14000,14000,14000,0
20240521,092400,1716490,14000,14000,14000,14000,0
20240521,092300,1716490,14000,14000,14000,14000,0
20240521,092200,1716490,14000,14000,14000,14000,50
20240521,092100,1016490,14000,14000,14000,14000,0
20240521,092000,1016490,14000,14000,14000,14000,0
20240521,091900,1016490,14000,14000,14000,14000,0
20240521,091800,1016490,14000,14000,14000,14000,0
20240521,091700,1016490,14000,14000,14000,14000,0
20240521,091600,1016490,14000,14000,14000,14000,0
20240521,091500,1016490,14000,14000,14000,14000,1
20240521,091400,1002490,14010,14010,14010,14010,0
20240521,091300,1002490,14010,14010,14010,14010,0
20240521,091200,1002490,14010,14010,14010,14010,0
20240521,091100,1002490,14010,13960,14010,13960,6
20240521,091000,918680,13960,13960,13960,13960,0
20240521,090900,918680,13960,13960,13960,13960,0
20240521,090800,918680,13960,13960,13960,13960,0
20240521,090700,918680,13960,13960,13960,13960,0
20240521,090600,918680,13960,13960,13960,13960,0
20240521,090500,918680,13960,13960,13960,13960,0
20240521,090400,918680,13960,13960,13960,13960,2
20240521,090300,890760,13960,13960,13960,13960,7
20240521,090200,793040,13800,13800,13800,13800,0
20240521,090100,793040,13800,13800,13800,13800,29
20240521,090000,392840,14030,14030,14030,14030,28