KissMeData/265740/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205100,119309500,8020,8020,8020,8020,439
20240521,205000,119309500,8020,8020,8020,8020,0
20240521,204900,119309500,8020,8020,8020,8020,0
20240521,204800,119309500,8020,8020,8020,8020,0
20240521,204700,119309500,8020,8020,8020,8020,0
20240521,204600,119309500,8020,8020,8020,8020,0
20240521,204500,119309500,8020,8020,8020,8020,0
20240521,204400,119309500,8020,8020,8020,8020,0
20240521,204300,119309500,8020,8020,8020,8020,0
20240521,204200,119309500,8020,8020,8020,8020,0
20240521,204100,119309500,8020,8020,8020,8020,0
20240521,204000,119309500,8020,8020,8020,8020,0
20240521,203900,119309500,8020,8020,8020,8020,0
20240521,203800,119309500,8020,8020,8020,8020,0
20240521,203700,119309500,8020,8020,8020,8020,0
20240521,203600,119309500,8020,8020,8020,8020,0
20240521,203500,119309500,8020,8020,8020,8020,0
20240521,203400,119309500,8020,8020,8020,8020,0
20240521,203300,119309500,8020,8020,8020,8020,0
20240521,203200,119309500,8020,8020,8020,8020,0
20240521,203100,119309500,8020,8020,8020,8020,0
20240521,203000,119309500,8020,8020,8020,8020,0
20240521,202900,119309500,8020,8020,8020,8020,0
20240521,202800,119309500,8020,8020,8020,8020,0
20240521,202700,119309500,8020,8020,8020,8020,0
20240521,202600,119309500,8020,8020,8020,8020,0
20240521,202500,119309500,8020,8020,8020,8020,0
20240521,202400,119309500,8020,8020,8020,8020,0
20240521,202300,119309500,8020,8020,8020,8020,0
20240521,202200,119309500,8020,8020,8020,8020,0
20240521,202100,119309500,8020,8020,8020,8020,439
20240521,202000,119309500,8020,8020,8020,8020,0
20240521,201900,119309500,8020,8020,8020,8020,0
20240521,201800,119309500,8020,8020,8020,8020,0
20240521,201700,119309500,8020,8020,8020,8020,0
20240521,201600,119309500,8020,8020,8020,8020,0
20240521,201500,119309500,8020,8020,8020,8020,0
20240521,201400,119309500,8020,8020,8020,8020,0
20240521,201300,119309500,8020,8020,8020,8020,0
20240521,201200,119309500,8020,8020,8020,8020,0
20240521,201100,119309500,8020,8020,8020,8020,0
20240521,201000,119309500,8020,8020,8020,8020,0
20240521,200900,119309500,8020,8020,8020,8020,0
20240521,200800,119309500,8020,8020,8020,8020,0
20240521,200700,119309500,8020,8020,8020,8020,0
20240521,200600,119309500,8020,8020,8020,8020,0
20240521,200500,119309500,8020,8020,8020,8020,0
20240521,200400,119309500,8020,8020,8020,8020,0
20240521,200300,119309500,8020,8020,8020,8020,0
20240521,200200,119309500,8020,8020,8020,8020,0
20240521,200100,119309500,8020,8020,8020,8020,0
20240521,200000,119309500,8020,8020,8020,8020,0
20240521,195900,119309500,8020,8020,8020,8020,0
20240521,195800,119309500,8020,8020,8020,8020,0
20240521,195700,119309500,8020,8020,8020,8020,0
20240521,195600,119309500,8020,8020,8020,8020,0
20240521,195500,119309500,8020,8020,8020,8020,0
20240521,195400,119309500,8020,8020,8020,8020,0
20240521,195300,119309500,8020,8020,8020,8020,0
20240521,195200,119309500,8020,8020,8020,8020,0
20240521,195100,119309500,8020,8020,8020,8020,439
20240521,195000,119309500,8020,8020,8020,8020,0
20240521,194900,119309500,8020,8020,8020,8020,0
20240521,194800,119309500,8020,8020,8020,8020,0
20240521,194700,119309500,8020,8020,8020,8020,0
20240521,194600,119309500,8020,8020,8020,8020,0
20240521,194500,119309500,8020,8020,8020,8020,0
20240521,194400,119309500,8020,8020,8020,8020,0
20240521,194300,119309500,8020,8020,8020,8020,0
20240521,194200,119309500,8020,8020,8020,8020,0
20240521,194100,119309500,8020,8020,8020,8020,0
20240521,194000,119309500,8020,8020,8020,8020,0
20240521,193900,119309500,8020,8020,8020,8020,0
20240521,193800,119309500,8020,8020,8020,8020,0
20240521,193700,119309500,8020,8020,8020,8020,0
20240521,193600,119309500,8020,8020,8020,8020,0
20240521,193500,119309500,8020,8020,8020,8020,0
20240521,193400,119309500,8020,8020,8020,8020,0
20240521,193300,119309500,8020,8020,8020,8020,0
20240521,193200,119309500,8020,8020,8020,8020,0
20240521,193100,119309500,8020,8020,8020,8020,0
20240521,193000,119309500,8020,8020,8020,8020,0
20240521,192900,119309500,8020,8020,8020,8020,0
20240521,192800,119309500,8020,8020,8020,8020,0
20240521,192700,119309500,8020,8020,8020,8020,0
20240521,192600,119309500,8020,8020,8020,8020,0
20240521,192500,119309500,8020,8020,8020,8020,0
20240521,192400,119309500,8020,8020,8020,8020,0
20240521,192300,119309500,8020,8020,8020,8020,0
20240521,192200,119309500,8020,8020,8020,8020,0
20240521,192100,119309500,8020,8020,8020,8020,439
20240521,192000,119309500,8020,8020,8020,8020,0
20240521,191900,119309500,8020,8020,8020,8020,0
20240521,191800,119309500,8020,8020,8020,8020,0
20240521,191700,119309500,8020,8020,8020,8020,0
20240521,191600,119309500,8020,8020,8020,8020,0
20240521,191500,119309500,8020,8020,8020,8020,0
20240521,191400,119309500,8020,8020,8020,8020,0
20240521,191300,119309500,8020,8020,8020,8020,0
20240521,191200,119309500,8020,8020,8020,8020,0
20240521,191100,119309500,8020,8020,8020,8020,0
20240521,191000,119309500,8020,8020,8020,8020,0
20240521,190900,119309500,8020,8020,8020,8020,0
20240521,190800,119309500,8020,8020,8020,8020,0
20240521,190700,119309500,8020,8020,8020,8020,0
20240521,190600,119309500,8020,8020,8020,8020,0
20240521,190500,119309500,8020,8020,8020,8020,0
20240521,190400,119309500,8020,8020,8020,8020,0
20240521,190300,119309500,8020,8020,8020,8020,0
20240521,190200,119309500,8020,8020,8020,8020,0
20240521,190100,119309500,8020,8020,8020,8020,0
20240521,190000,119309500,8020,8020,8020,8020,0
20240521,185900,119309500,8020,8020,8020,8020,0
20240521,185800,119309500,8020,8020,8020,8020,0
20240521,185700,119309500,8020,8020,8020,8020,0
20240521,185600,119309500,8020,8020,8020,8020,0
20240521,185500,119309500,8020,8020,8020,8020,0
20240521,185400,119309500,8020,8020,8020,8020,0
20240521,185300,119309500,8020,8020,8020,8020,0
20240521,185200,119309500,8020,8020,8020,8020,0
20240521,185100,119309500,8020,8020,8020,8020,439
20240521,185000,119309500,8020,8020,8020,8020,0
20240521,184900,119309500,8020,8020,8020,8020,0
20240521,184800,119309500,8020,8020,8020,8020,0
20240521,184700,119309500,8020,8020,8020,8020,0
20240521,184600,119309500,8020,8020,8020,8020,0
20240521,184500,119309500,8020,8020,8020,8020,0
20240521,184400,119309500,8020,8020,8020,8020,0
20240521,184300,119309500,8020,8020,8020,8020,0
20240521,184200,119309500,8020,8020,8020,8020,0
20240521,184100,119309500,8020,8020,8020,8020,0
20240521,184000,119309500,8020,8020,8020,8020,0
20240521,183900,119309500,8020,8020,8020,8020,0
20240521,183800,119309500,8020,8020,8020,8020,0
20240521,183700,119309500,8020,8020,8020,8020,0
20240521,183600,119309500,8020,8020,8020,8020,0
20240521,183500,119309500,8020,8020,8020,8020,0
20240521,183400,119309500,8020,8020,8020,8020,0
20240521,183300,119309500,8020,8020,8020,8020,0
20240521,183200,119309500,8020,8020,8020,8020,0
20240521,183100,119309500,8020,8020,8020,8020,0
20240521,183000,119309500,8020,8020,8020,8020,0
20240521,182900,119309500,8020,8020,8020,8020,0
20240521,182800,119309500,8020,8020,8020,8020,0
20240521,182700,119309500,8020,8020,8020,8020,0
20240521,182600,119309500,8020,8020,8020,8020,0
20240521,182500,119309500,8020,8020,8020,8020,0
20240521,182400,119309500,8020,8020,8020,8020,0
20240521,182300,119309500,8020,8020,8020,8020,0
20240521,182200,119309500,8020,8020,8020,8020,0
20240521,182100,119309500,8020,8020,8020,8020,439
20240521,182000,119309500,8020,8020,8020,8020,0
20240521,181900,119309500,8020,8020,8020,8020,0
20240521,181800,119309500,8020,8020,8020,8020,0
20240521,181700,119309500,8020,8020,8020,8020,0
20240521,181600,119309500,8020,8020,8020,8020,0
20240521,181500,119309500,8020,8020,8020,8020,0
20240521,181400,119309500,8020,8020,8020,8020,0
20240521,181300,119309500,8020,8020,8020,8020,0
20240521,181200,119309500,8020,8020,8020,8020,0
20240521,181100,119309500,8020,8020,8020,8020,0
20240521,181000,119309500,8020,8020,8020,8020,0
20240521,180900,119309500,8020,8020,8020,8020,0
20240521,180800,119309500,8020,8020,8020,8020,0
20240521,180700,119309500,8020,8020,8020,8020,0
20240521,180600,119309500,8020,8020,8020,8020,0
20240521,180500,119309500,8020,8020,8020,8020,0
20240521,180400,119309500,8020,8020,8020,8020,0
20240521,180300,119309500,8020,8020,8020,8020,0
20240521,180200,119309500,8020,8020,8020,8020,0
20240521,180100,119309500,8020,8020,8020,8020,0
20240521,180000,119309500,8020,8020,8020,8020,0
20240521,175900,119309500,8020,8020,8020,8020,0
20240521,175800,119309500,8020,8020,8020,8020,0
20240521,175700,119309500,8020,8020,8020,8020,0
20240521,175600,119309500,8020,8020,8020,8020,0
20240521,175500,119309500,8020,8020,8020,8020,0
20240521,175400,119309500,8020,8020,8020,8020,0
20240521,175300,119309500,8020,8020,8020,8020,0
20240521,175200,119309500,8020,8020,8020,8020,0
20240521,175100,119309500,8020,8020,8020,8020,439
20240521,175000,119309500,8020,8020,8020,8020,0
20240521,174900,119309500,8020,8020,8020,8020,0
20240521,174800,119309500,8020,8020,8020,8020,0
20240521,174700,119309500,8020,8020,8020,8020,0
20240521,174600,119309500,8020,8020,8020,8020,0
20240521,174500,119309500,8020,8020,8020,8020,0
20240521,174400,119309500,8020,8020,8020,8020,0
20240521,174300,119309500,8020,8020,8020,8020,0
20240521,174200,119309500,8020,8020,8020,8020,0
20240521,174100,119309500,8020,8020,8020,8020,0
20240521,174000,119309500,8020,8020,8020,8020,0
20240521,173900,119309500,8020,8020,8020,8020,0
20240521,173800,119309500,8020,8020,8020,8020,0
20240521,173700,119309500,8020,8020,8020,8020,0
20240521,173600,119309500,8020,8020,8020,8020,0
20240521,173500,119309500,8020,8020,8020,8020,0
20240521,173400,119309500,8020,8020,8020,8020,0
20240521,173300,119309500,8020,8020,8020,8020,0
20240521,173200,119309500,8020,8020,8020,8020,0
20240521,173100,119309500,8020,8020,8020,8020,0
20240521,173000,119309500,8020,8020,8020,8020,0
20240521,172900,119309500,8020,8020,8020,8020,0
20240521,172800,119309500,8020,8020,8020,8020,0
20240521,172700,119309500,8020,8020,8020,8020,0
20240521,172600,119309500,8020,8020,8020,8020,0
20240521,172500,119309500,8020,8020,8020,8020,0
20240521,172400,119309500,8020,8020,8020,8020,0
20240521,172300,119309500,8020,8020,8020,8020,0
20240521,172200,119309500,8020,8020,8020,8020,0
20240521,172100,119309500,8020,8020,8020,8020,439
20240521,172000,119309500,8020,8020,8020,8020,0
20240521,171900,119309500,8020,8020,8020,8020,0
20240521,171800,119309500,8020,8020,8020,8020,0
20240521,171700,119309500,8020,8020,8020,8020,0
20240521,171600,119309500,8020,8020,8020,8020,0
20240521,171500,119309500,8020,8020,8020,8020,0
20240521,171400,119309500,8020,8020,8020,8020,0
20240521,171300,119309500,8020,8020,8020,8020,0
20240521,171200,119309500,8020,8020,8020,8020,0
20240521,171100,119309500,8020,8020,8020,8020,0
20240521,171000,119309500,8020,8020,8020,8020,0
20240521,170900,119309500,8020,8020,8020,8020,0
20240521,170800,119309500,8020,8020,8020,8020,0
20240521,170700,119309500,8020,8020,8020,8020,0
20240521,170600,119309500,8020,8020,8020,8020,0
20240521,170500,119309500,8020,8020,8020,8020,0
20240521,170400,119309500,8020,8020,8020,8020,0
20240521,170300,119309500,8020,8020,8020,8020,0
20240521,170200,119309500,8020,8020,8020,8020,0
20240521,170100,119309500,8020,8020,8020,8020,0
20240521,170000,119309500,8020,8020,8020,8020,0
20240521,165900,119309500,8020,8020,8020,8020,0
20240521,165800,119309500,8020,8020,8020,8020,0
20240521,165700,119309500,8020,8020,8020,8020,0
20240521,165600,119309500,8020,8020,8020,8020,0
20240521,165500,119309500,8020,8020,8020,8020,0
20240521,165400,119309500,8020,8020,8020,8020,0
20240521,165300,119309500,8020,8020,8020,8020,0
20240521,165200,119309500,8020,8020,8020,8020,0
20240521,165100,119309500,8020,8020,8020,8020,439
20240521,165000,119309500,8020,8020,8020,8020,0
20240521,164900,119309500,8020,8020,8020,8020,0
20240521,164800,119309500,8020,8020,8020,8020,0
20240521,164700,119309500,8020,8020,8020,8020,0
20240521,164600,119309500,8020,8020,8020,8020,0
20240521,164500,119309500,8020,8020,8020,8020,0
20240521,164400,119309500,8020,8020,8020,8020,0
20240521,164300,119309500,8020,8020,8020,8020,0
20240521,164200,119309500,8020,8020,8020,8020,0
20240521,164100,119309500,8020,8020,8020,8020,0
20240521,164000,119309500,8020,8020,8020,8020,0
20240521,163900,119309500,8020,8020,8020,8020,0
20240521,163800,119309500,8020,8020,8020,8020,0
20240521,163700,119309500,8020,8020,8020,8020,0
20240521,163600,119309500,8020,8020,8020,8020,0
20240521,163500,119309500,8020,8020,8020,8020,0
20240521,163400,119309500,8020,8020,8020,8020,0
20240521,163300,119309500,8020,8020,8020,8020,0
20240521,163200,119309500,8020,8020,8020,8020,0
20240521,163100,119309500,8020,8020,8020,8020,0
20240521,163000,119309500,8020,8020,8020,8020,0
20240521,162900,119309500,8020,8020,8020,8020,0
20240521,162800,119309500,8020,8020,8020,8020,0
20240521,162700,119309500,8020,8020,8020,8020,0
20240521,162600,119309500,8020,8020,8020,8020,0
20240521,162500,119309500,8020,8020,8020,8020,0
20240521,162400,119309500,8020,8020,8020,8020,0
20240521,162300,119309500,8020,8020,8020,8020,0
20240521,162200,119309500,8020,8020,8020,8020,0
20240521,162100,119309500,8020,8020,8020,8020,439
20240521,162000,119309500,8020,8020,8020,8020,0
20240521,161900,119309500,8020,8020,8020,8020,0
20240521,161800,119309500,8020,8020,8020,8020,0
20240521,161700,119309500,8020,8020,8020,8020,0
20240521,161600,119309500,8020,8020,8020,8020,0
20240521,161500,119309500,8020,8020,8020,8020,0
20240521,161400,119309500,8020,8020,8020,8020,0
20240521,161300,119309500,8020,8020,8020,8020,0
20240521,161200,119309500,8020,8020,8020,8020,0
20240521,161100,119309500,8020,8020,8020,8020,0
20240521,161000,119309500,8020,8020,8020,8020,0
20240521,160900,119309500,8020,8020,8020,8020,0
20240521,160800,119309500,8020,8020,8020,8020,0
20240521,160700,119309500,8020,8020,8020,8020,0
20240521,160600,119309500,8020,8020,8020,8020,0
20240521,160500,119309500,8020,8020,8020,8020,0
20240521,160400,119309500,8020,8020,8020,8020,0
20240521,160300,119309500,8020,8020,8020,8020,0
20240521,160200,119309500,8020,8020,8020,8020,0
20240521,160100,119309500,8020,8020,8020,8020,0
20240521,160000,119309500,8020,8020,8020,8020,0
20240521,155900,119309500,8020,8020,8020,8020,0
20240521,155800,119309500,8020,8020,8020,8020,0
20240521,155700,119309500,8020,8020,8020,8020,0
20240521,155600,119309500,8020,8020,8020,8020,0
20240521,155500,119309500,8020,8020,8020,8020,0
20240521,155400,119309500,8020,8020,8020,8020,0
20240521,155300,119309500,8020,8020,8020,8020,0
20240521,155200,119309500,8020,8020,8020,8020,0
20240521,155100,119309500,8020,8020,8020,8020,439
20240521,155000,119309500,8020,8020,8020,8020,0
20240521,154900,119309500,8020,8020,8020,8020,0
20240521,154800,119309500,8020,8020,8020,8020,0
20240521,154700,119309500,8020,8020,8020,8020,0
20240521,154600,119309500,8020,8020,8020,8020,0
20240521,154500,119309500,8020,8020,8020,8020,0
20240521,154400,119309500,8020,8020,8020,8020,0
20240521,154300,119309500,8020,8020,8020,8020,0
20240521,154200,119309500,8020,8020,8020,8020,0
20240521,154100,119309500,8020,8020,8020,8020,0
20240521,154000,119309500,8020,8020,8020,8020,0
20240521,153900,119309500,8020,8020,8020,8020,0
20240521,153800,119309500,8020,8020,8020,8020,0
20240521,153700,119309500,8020,8020,8020,8020,0
20240521,153600,119309500,8020,8020,8020,8020,0
20240521,153500,119309500,8020,8020,8020,8020,0
20240521,153400,119309500,8020,8020,8020,8020,0
20240521,153300,119309500,8020,8020,8020,8020,0
20240521,153200,119309500,8020,8020,8020,8020,0
20240521,153100,119309500,8020,8020,8020,8020,0
20240521,153000,119309500,8020,8020,8020,8020,439
20240521,152900,115788720,8020,8020,8020,8020,0
20240521,152800,115788720,8020,8020,8020,8020,0
20240521,152700,115788720,8020,8020,8020,8020,0
20240521,152600,115788720,8020,8020,8020,8020,0
20240521,152500,115788720,8020,8020,8020,8020,0
20240521,152400,115788720,8020,8020,8020,8020,0
20240521,152300,115788720,8020,8020,8020,8020,0
20240521,152200,115788720,8020,8020,8020,8020,0
20240521,152100,115788720,8020,8020,8020,8020,0
20240521,152000,115788720,8020,8020,8020,8020,0
20240521,151900,115788720,8020,8030,8030,8020,488
20240521,151800,111871210,8070,8070,8070,8070,1
20240521,151700,111863140,8030,8030,8030,8030,63
20240521,151600,111357250,8070,8070,8070,8070,0
20240521,151500,111357250,8070,8070,8070,8070,0
20240521,151400,111357250,8070,8070,8070,8070,1
20240521,151300,111349180,8070,8070,8070,8070,2
20240521,151200,111333040,8070,8060,8070,8060,92
20240521,151100,110590680,8070,8070,8070,8070,0
20240521,151000,110590680,8070,8020,8070,8020,13
20240521,150900,110486320,8080,8080,8080,8080,0
20240521,150800,110486320,8080,8080,8080,8080,0
20240521,150700,110486320,8080,8060,8080,8000,1078
20240521,150600,101834700,8070,8070,8070,8070,0
20240521,150500,101834700,8070,8070,8070,8070,0
20240521,150400,101834700,8070,8070,8070,8070,1
20240521,150300,101826630,8020,8030,8030,8020,260
20240521,150200,99741030,8100,8100,8100,8100,20
20240521,150100,99579030,8080,8080,8080,8080,1
20240521,150000,99570950,8110,8110,8110,8110,0
20240521,145900,99570950,8110,8110,8110,8110,0
20240521,145800,99570950,8110,8110,8110,8110,0
20240521,145700,99570950,8110,8110,8110,8110,64
20240521,145600,99051910,8110,8100,8110,8100,210
20240521,145500,97350170,8110,8060,8110,8060,1068
20240521,145400,88711320,8060,8000,8060,8000,1838
20240521,145300,73938470,8000,8000,8000,8000,255
20240521,145200,71898470,8000,7990,8000,7990,121
20240521,145100,70931670,8020,8020,8020,8020,0
20240521,145000,70931670,8020,8020,8020,8020,0
20240521,144900,70931670,8020,8020,8020,8020,0
20240521,144800,70931670,8020,8000,8020,8000,3
20240521,144700,70907650,8000,8000,8000,8000,0
20240521,144600,70907650,8000,7980,8000,7980,73
20240521,144500,70325090,7980,7980,7980,7980,328
20240521,144400,67707650,7980,7980,7980,7980,15
20240521,144300,67587950,7970,7970,7970,7970,0
20240521,144200,67587950,7970,7970,7970,7970,0
20240521,144100,67587950,7970,7970,7970,7970,0
20240521,144000,67587950,7970,7990,7990,7970,197
20240521,143900,66016020,8000,8000,8000,8000,5
20240521,143800,65976020,8000,8000,8000,8000,120
20240521,143700,65016020,8000,8000,8000,8000,1
20240521,143600,65008020,7990,7990,7990,7990,0
20240521,143500,65008020,7990,7990,7990,7990,0
20240521,143400,65008020,7990,7990,7990,7990,0
20240521,143300,65008020,7990,7990,7990,7990,0
20240521,143200,65008020,7990,8020,8020,7990,176
20240521,143100,63599920,8020,8020,8020,8020,1
20240521,143000,63591900,8000,8000,8000,8000,0
20240521,142900,63591900,8000,8000,8000,8000,0
20240521,142800,63591900,8000,8000,8000,8000,20
20240521,142700,63431900,8000,8000,8000,8000,0
20240521,142600,63431900,8000,8000,8000,8000,0
20240521,142500,63431900,8000,8000,8000,8000,15
20240521,142400,63311900,8000,8000,8000,8000,0
20240521,142300,63311900,8000,8010,8010,8000,157
20240521,142200,62055870,8050,8050,8050,8050,0
20240521,142100,62055870,8050,8050,8050,8050,0
20240521,142000,62055870,8050,8050,8050,8050,0
20240521,141900,62055870,8050,8050,8050,8050,0
20240521,141800,62055870,8050,8050,8050,8050,0
20240521,141700,62055870,8050,8050,8050,8050,0
20240521,141600,62055870,8050,8050,8050,8050,0
20240521,141500,62055870,8050,8050,8050,8050,0
20240521,141400,62055870,8050,8050,8050,8050,0
20240521,141300,62055870,8050,8050,8050,8050,0
20240521,141200,62055870,8050,8050,8050,8050,0
20240521,141100,62055870,8050,8050,8050,8050,0
20240521,141000,62055870,8050,8050,8050,8050,0
20240521,140900,62055870,8050,8050,8050,8050,0
20240521,140800,62055870,8050,8050,8050,8050,0
20240521,140700,62055870,8050,8050,8050,8050,0
20240521,140600,62055870,8050,8050,8050,8050,0
20240521,140500,62055870,8050,8050,8050,8050,0
20240521,140400,62055870,8050,8050,8050,8050,0
20240521,140300,62055870,8050,8050,8050,8050,0
20240521,140200,62055870,8050,8050,8050,8050,0
20240521,140100,62055870,8050,8050,8050,8050,0
20240521,140000,62055870,8050,8050,8050,8050,0
20240521,135900,62055870,8050,8050,8050,8050,0
20240521,135800,62055870,8050,8050,8050,8050,0
20240521,135700,62055870,8050,8050,8050,8050,0
20240521,135600,62055870,8050,8050,8050,8050,0
20240521,135500,62055870,8050,8050,8050,8050,0
20240521,135400,62055870,8050,8050,8050,8050,0
20240521,135300,62055870,8050,8050,8050,8050,0
20240521,135200,62055870,8050,8050,8050,8050,0
20240521,135100,62055870,8050,8050,8050,8050,0
20240521,135000,62055870,8050,8050,8050,8050,0
20240521,134900,62055870,8050,8050,8050,8050,0
20240521,134800,62055870,8050,8050,8050,8050,0
20240521,134700,62055870,8050,8050,8050,8050,0
20240521,134600,62055870,8050,8050,8050,8050,0
20240521,134500,62055870,8050,8050,8050,8050,0
20240521,134400,62055870,8050,8050,8050,8050,0
20240521,134300,62055870,8050,8050,8050,8050,0
20240521,134200,62055870,8050,8050,8050,8050,0
20240521,134100,62055870,8050,8050,8050,8050,0
20240521,134000,62055870,8050,8050,8050,8050,0
20240521,133900,62055870,8050,8050,8050,8050,0
20240521,133800,62055870,8050,8050,8050,8050,1
20240521,133700,62047820,8050,8050,8050,8050,0
20240521,133600,62047820,8050,8050,8050,8050,0
20240521,133500,62047820,8050,8050,8050,8050,0
20240521,133400,62047820,8050,8050,8050,8050,0
20240521,133300,62047820,8050,8050,8050,8050,0
20240521,133200,62047820,8050,8050,8050,8010,197
20240521,133100,60469650,8010,8010,8010,8010,8
20240521,133000,60405570,8060,8060,8060,8060,0
20240521,132900,60405570,8060,8060,8060,8060,0
20240521,132800,60405570,8060,8060,8060,8060,0
20240521,132700,60405570,8060,8060,8060,8060,0
20240521,132600,60405570,8060,8060,8060,8060,0
20240521,132500,60405570,8060,8060,8060,8060,1
20240521,132400,60397510,8060,8060,8060,8060,25
20240521,132300,60196010,8060,8060,8060,8060,0
20240521,132200,60196010,8060,8060,8060,8060,0
20240521,132100,60196010,8060,8030,8060,8030,16
20240521,132000,60067500,8060,8060,8060,8060,45
20240521,131900,59704800,8060,8060,8060,8060,67
20240521,131800,59164780,8060,8060,8060,8060,10
20240521,131700,59084180,8060,8060,8060,8060,5
20240521,131600,59043880,8020,8020,8020,8020,18
20240521,131500,58899520,8060,8060,8060,8060,0
20240521,131400,58899520,8060,8060,8060,8060,0
20240521,131300,58899520,8060,8060,8060,8060,0
20240521,131200,58899520,8060,8060,8060,8060,1
20240521,131100,58891460,8050,8050,8050,8050,20
20240521,131000,58730460,8060,8060,8060,8060,0
20240521,130900,58730460,8060,8060,8060,8060,1
20240521,130800,58722400,8040,8040,8040,8040,2
20240521,130700,58706320,8060,8060,8060,8060,0
20240521,130600,58706320,8060,8060,8060,8060,0
20240521,130500,58706320,8060,8060,8060,8060,0
20240521,130400,58706320,8060,8060,8060,8060,24
20240521,130300,58512880,8060,8060,8070,8060,9
20240521,130200,58440330,8050,8050,8050,8050,0
20240521,130100,58440330,8050,8050,8050,8050,0
20240521,130000,58440330,8050,8050,8050,8050,0
20240521,125900,58440330,8050,8050,8050,8050,0
20240521,125800,58440330,8050,8050,8050,8050,0
20240521,125700,58440330,8050,8050,8050,8050,0
20240521,125600,58440330,8050,8050,8050,8050,2
20240521,125500,58424230,8060,8060,8060,8060,4
20240521,125400,58391990,8070,8060,8070,8060,7
20240521,125300,58335560,8070,8070,8070,8070,2
20240521,125200,58319420,8070,8030,8070,8030,41
20240521,125100,57990150,8080,8080,8080,8080,1
20240521,125000,57982070,8080,8080,8080,8080,0
20240521,124900,57982070,8080,8080,8080,8080,0
20240521,124800,57982070,8080,8080,8080,8080,1
20240521,124700,57973990,8070,8030,8070,8030,10
20240521,124600,57893650,8090,8080,8090,8080,130
20240521,124500,56843240,8090,8030,8090,8030,407
20240521,124400,53561600,8030,8030,8030,8030,0
20240521,124300,53561600,8030,8030,8030,8030,0
20240521,124200,53561600,8030,8030,8030,8030,0
20240521,124100,53561600,8030,8030,8030,8030,0
20240521,124000,53561600,8030,8030,8030,8030,0
20240521,123900,53561600,8030,8030,8030,8030,1
20240521,123800,53553570,8020,8020,8020,8020,0
20240521,123700,53553570,8020,8020,8020,8020,0
20240521,123600,53553570,8020,8020,8020,8020,8
20240521,123500,53489410,8000,8000,8000,8000,1
20240521,123400,53481410,8030,8030,8030,8030,0
20240521,123300,53481410,8030,8020,8030,8020,4
20240521,123200,53449320,8030,8030,8030,8030,0
20240521,123100,53449320,8030,8030,8030,8030,0
20240521,123000,53449320,8030,8020,8030,8020,100
20240521,122900,52647290,8020,8020,8020,8020,0
20240521,122800,52647290,8020,8020,8020,8020,0
20240521,122700,52647290,8020,8020,8020,8020,260
20240521,122600,50562090,8020,8010,8020,8010,11
20240521,122500,50473970,8020,8020,8020,8020,0
20240521,122400,50473970,8020,8020,8020,8020,0
20240521,122300,50473970,8020,8020,8020,8020,0
20240521,122200,50473970,8020,8020,8020,8020,0
20240521,122100,50473970,8020,8020,8020,8020,0
20240521,122000,50473970,8020,8020,8020,8020,135
20240521,121900,49391270,8020,8020,8020,8020,0
20240521,121800,49391270,8020,8020,8020,8020,0
20240521,121700,49391270,8020,8020,8020,8020,0
20240521,121600,49391270,8020,8020,8020,8020,0
20240521,121500,49391270,8020,8020,8020,8020,23
20240521,121400,49206810,8020,8020,8020,8020,176
20240521,121300,47795290,7990,7990,7990,7990,20
20240521,121200,47635490,8020,8020,8020,8020,0
20240521,121100,47635490,8020,8020,8020,8020,187
20240521,121000,46135750,8020,8020,8020,8020,1
20240521,120900,46127730,8020,8000,8020,7990,1254
20240521,120800,36107710,8000,7990,8000,7990,165
20240521,120700,34789300,7990,7990,7990,7990,0
20240521,120600,34789300,7990,7990,7990,7990,2
20240521,120500,34773320,7990,7990,7990,7990,0
20240521,120400,34773320,7990,7990,7990,7990,0
20240521,120300,34773320,7990,7990,7990,7990,10
20240521,120200,34693420,7990,7990,7990,7990,1
20240521,120100,34685430,7990,7990,7990,7990,0
20240521,120000,34685430,7990,7990,7990,7990,2
20240521,115900,34669450,7990,7990,7990,7990,0
20240521,115800,34669450,7990,7990,7990,7990,0
20240521,115700,34669450,7990,7990,8000,7990,152
20240521,115600,33454960,8000,8000,8000,8000,0
20240521,115500,33454960,8000,8000,8000,8000,1
20240521,115400,33446960,7990,7990,7990,7990,116
20240521,115300,32520120,7990,7990,7990,7990,4
20240521,115200,32488160,7990,7990,7990,7990,0
20240521,115100,32488160,7990,7990,7990,7990,0
20240521,115000,32488160,7990,7990,7990,7990,0
20240521,114900,32488160,7990,7990,7990,7990,0
20240521,114800,32488160,7990,7990,7990,7990,0
20240521,114700,32488160,7990,7990,7990,7990,0
20240521,114600,32488160,7990,7990,7990,7990,0
20240521,114500,32488160,7990,7990,7990,7990,50
20240521,114400,32088660,7990,7990,7990,7990,0
20240521,114300,32088660,7990,7990,7990,7990,50
20240521,114200,31689160,8000,8000,8000,8000,0
20240521,114100,31689160,8000,8000,8000,8000,0
20240521,114000,31689160,8000,8000,8000,8000,0
20240521,113900,31689160,8000,8000,8000,8000,0
20240521,113800,31689160,8000,8000,8000,8000,0
20240521,113700,31689160,8000,8000,8000,8000,0
20240521,113600,31689160,8000,8000,8000,8000,30
20240521,113500,31449160,8000,7990,8000,7990,239
20240521,113400,29538130,7990,7990,7990,7990,0
20240521,113300,29538130,7990,7990,7990,7990,0
20240521,113200,29538130,7990,7990,7990,7990,0
20240521,113100,29538130,7990,7990,7990,7990,0
20240521,113000,29538130,7990,7990,7990,7990,10
20240521,112900,29458230,8000,8000,8000,8000,0
20240521,112800,29458230,8000,8000,8000,8000,0
20240521,112700,29458230,8000,8000,8000,8000,0
20240521,112600,29458230,8000,7940,8000,7940,21
20240521,112500,29291430,8000,8000,8000,8000,0
20240521,112400,29291430,8000,8000,8000,8000,50
20240521,112300,28891430,8000,8000,8000,8000,0
20240521,112200,28891430,8000,7940,8000,7940,22
20240521,112100,28716690,7940,7970,7970,7940,71
20240521,112000,28152890,8000,8000,8000,8000,0
20240521,111900,28152890,8000,8000,8000,8000,0
20240521,111800,28152890,8000,8000,8000,8000,0
20240521,111700,28152890,8000,8000,8000,8000,1
20240521,111600,28144890,7940,7940,7940,7940,100
20240521,111500,27350890,8000,8000,8000,8000,1
20240521,111400,27342890,7940,7940,7940,7940,0
20240521,111300,27342890,7940,7940,7940,7940,0
20240521,111200,27342890,7940,7940,7940,7940,0
20240521,111100,27342890,7940,7940,7940,7940,0
20240521,111000,27342890,7940,7940,7940,7940,0
20240521,110900,27342890,7940,7940,7940,7940,37
20240521,110800,27049110,7940,7940,7940,7940,0
20240521,110700,27049110,7940,7940,7940,7940,0
20240521,110600,27049110,7940,7940,7940,7940,6
20240521,110500,27001470,7920,7920,7920,7920,0
20240521,110400,27001470,7920,7920,7920,7920,0
20240521,110300,27001470,7920,7920,7920,7920,0
20240521,110200,27001470,7920,7950,7950,7920,96
20240521,110100,26240370,7960,7960,7960,7960,4
20240521,110000,26208530,7970,7970,7970,7970,0
20240521,105900,26208530,7970,7970,7970,7970,0
20240521,105800,26208530,7970,7970,7970,7970,0
20240521,105700,26208530,7970,7970,7970,7970,0
20240521,105600,26208530,7970,7970,7970,7970,0
20240521,105500,26208530,7970,7970,7970,7970,1
20240521,105400,26200560,7970,7990,7990,7970,5
20240521,105300,26160660,7990,7990,7990,7990,6
20240521,105200,26112720,8000,8000,8000,8000,0
20240521,105100,26112720,8000,8000,8000,8000,0
20240521,105000,26112720,8000,8000,8000,8000,0
20240521,104900,26112720,8000,7990,8000,7990,500
20240521,104800,22114020,8000,8000,8000,8000,158
20240521,104700,20850020,8030,7970,8030,7970,302
20240521,104600,18434120,7980,7980,7980,7980,0
20240521,104500,18434120,7980,7980,7980,7980,1
20240521,104400,18426140,8000,7990,8000,7990,2
20240521,104300,18410150,8000,8000,8000,8000,0
20240521,104200,18410150,8000,8000,8000,8000,0
20240521,104100,18410150,8000,8000,8000,8000,0
20240521,104000,18410150,8000,8000,8000,8000,1
20240521,103900,18402150,7950,8000,8000,7950,102
20240521,103800,17586240,8000,8000,8000,8000,1
20240521,103700,17578240,8000,8000,8000,8000,0
20240521,103600,17578240,8000,7980,8000,7980,2
20240521,103500,17562260,8000,7970,8000,7970,130
20240521,103400,16525140,7970,7970,7970,7970,0
20240521,103300,16525140,7970,7950,7970,7950,61
20240521,103200,16040170,7970,7970,7970,7970,0
20240521,103100,16040170,7970,7970,7970,7970,0
20240521,103000,16040170,7970,7970,7970,7970,0
20240521,102900,16040170,7970,7970,7970,7970,0
20240521,102800,16040170,7970,7970,7970,7970,0
20240521,102700,16040170,7970,7970,7970,7970,0
20240521,102600,16040170,7970,7970,7970,7970,0
20240521,102500,16040170,7970,7970,7970,7970,0
20240521,102400,16040170,7970,7970,7970,7970,0
20240521,102300,16040170,7970,7970,7970,7970,0
20240521,102200,16040170,7970,7970,7970,7970,316
20240521,102100,13521650,7970,7970,7970,7970,0
20240521,102000,13521650,7970,7970,7970,7970,0
20240521,101900,13521650,7970,7940,7970,7940,11
20240521,101800,13434280,7980,7960,7980,7940,21
20240521,101700,13267180,7990,7980,7990,7970,3
20240521,101600,13243240,7990,7990,7990,7990,0
20240521,101500,13243240,7990,7960,7990,7960,6
20240521,101400,13195450,7970,7990,7990,7970,51
20240521,101300,12788880,8000,8000,8000,8000,1
20240521,101200,12780880,8000,8000,8000,8000,0
20240521,101100,12780880,8000,8000,8000,8000,0
20240521,101000,12780880,8000,8000,8000,8000,0
20240521,100900,12780880,8000,8000,8000,8000,0
20240521,100800,12780880,8000,8000,8000,8000,0
20240521,100700,12780880,8000,8000,8000,8000,1
20240521,100600,12772880,8000,8000,8000,8000,3
20240521,100500,12748880,8000,8000,8000,8000,0
20240521,100400,12748880,8000,8000,8000,8000,0
20240521,100300,12748880,8000,8000,8000,8000,15
20240521,100200,12628880,8000,8000,8000,8000,38
20240521,100100,12324880,8000,8000,8000,8000,0
20240521,100000,12324880,8000,8000,8000,8000,0
20240521,095900,12324880,8000,8000,8000,8000,50
20240521,095800,11924880,8000,8000,8000,8000,0
20240521,095700,11924880,8000,8000,8000,8000,1
20240521,095600,11916880,8000,8000,8000,8000,5
20240521,095500,11876880,8000,8000,8000,8000,2
20240521,095400,11860880,8000,8000,8000,7960,143
20240521,095300,10722480,8000,7950,8000,7950,180
20240521,095200,9290160,7950,7950,7950,7950,100
20240521,095100,8495160,7950,7910,7950,7910,222
20240521,095000,6738830,7950,7950,7950,7950,0
20240521,094900,6738830,7950,7950,7950,7950,0
20240521,094800,6738830,7950,7950,7950,7950,0
20240521,094700,6738830,7950,7950,7950,7950,5
20240521,094600,6699080,7960,7960,7960,7960,0
20240521,094500,6699080,7960,7960,7960,7960,20
20240521,094400,6539880,7960,7960,7960,7960,0
20240521,094300,6539880,7960,7960,7960,7960,0
20240521,094200,6539880,7960,7960,7960,7960,0
20240521,094100,6539880,7960,7960,7960,7960,6
20240521,094000,6492120,7960,7960,7960,7960,7
20240521,093900,6436400,7960,7960,7960,7960,0
20240521,093800,6436400,7960,7960,7960,7960,0
20240521,093700,6436400,7960,7960,7960,7960,0
20240521,093600,6436400,7960,7960,7960,7960,0
20240521,093500,6436400,7960,7960,7960,7960,50
20240521,093400,6038400,7960,7910,7960,7910,101
20240521,093300,5239440,7910,7910,7910,7910,0
20240521,093200,5239440,7910,7910,7910,7910,1
20240521,093100,5231530,7960,7950,7960,7950,91
20240521,093000,4507490,7960,7960,7960,7960,1
20240521,092900,4499530,7900,7920,7920,7900,50
20240521,092800,4104110,7960,7960,7960,7960,0
20240521,092700,4104110,7960,7940,7960,7920,22
20240521,092600,3929530,7950,7950,7950,7950,1
20240521,092500,3921580,7960,7960,7960,7960,0
20240521,092400,3921580,7960,7960,7960,7960,1
20240521,092300,3913620,7950,7960,7960,7950,11
20240521,092200,3826160,7960,7940,7960,7940,12
20240521,092100,3730760,7950,7950,7950,7950,1
20240521,092000,3722810,7900,7900,7900,7900,0
20240521,091900,3722810,7900,7910,7910,7900,68
20240521,091800,3185490,7950,7950,7950,7950,68
20240521,091700,2644890,7950,7950,7950,7950,0
20240521,091600,2644890,7950,7950,7950,7950,0
20240521,091500,2644890,7950,7950,7950,7950,0
20240521,091400,2644890,7950,7950,7950,7950,4
20240521,091300,2613090,7950,7950,7950,7950,0
20240521,091200,2613090,7950,7950,7950,7950,0
20240521,091100,2613090,7950,7950,7950,7950,0
20240521,091000,2613090,7950,7950,7950,7950,0
20240521,090900,2613090,7950,7950,7950,7950,0
20240521,090800,2613090,7950,7950,7950,7950,2
20240521,090700,2597190,7920,7920,7950,7920,52
20240521,090600,2185320,7900,7900,7900,7900,100
20240521,090500,1395320,7900,7900,7900,7900,10
20240521,090400,1316320,7900,7900,7900,7900,15
20240521,090300,1197820,7900,7900,7900,7900,0
20240521,090200,1197820,7900,7890,7900,7890,4
20240521,090100,1166240,7880,7880,7880,7880,2
20240521,090000,1150480,7880,7880,7880,7880,146