KissMeData/308100/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,210200,30798180,4190,4190,4190,4190,135
20240521,210100,30798180,4190,4190,4190,4190,0
20240521,210000,30798180,4190,4190,4190,4190,0
20240521,205900,30798180,4190,4190,4190,4190,0
20240521,205800,30798180,4190,4190,4190,4190,0
20240521,205700,30798180,4190,4190,4190,4190,0
20240521,205600,30798180,4190,4190,4190,4190,0
20240521,205500,30798180,4190,4190,4190,4190,0
20240521,205400,30798180,4190,4190,4190,4190,0
20240521,205300,30798180,4190,4190,4190,4190,0
20240521,205200,30798180,4190,4190,4190,4190,0
20240521,205100,30798180,4190,4190,4190,4190,0
20240521,205000,30798180,4190,4190,4190,4190,0
20240521,204900,30798180,4190,4190,4190,4190,0
20240521,204800,30798180,4190,4190,4190,4190,0
20240521,204700,30798180,4190,4190,4190,4190,0
20240521,204600,30798180,4190,4190,4190,4190,0
20240521,204500,30798180,4190,4190,4190,4190,0
20240521,204400,30798180,4190,4190,4190,4190,0
20240521,204300,30798180,4190,4190,4190,4190,0
20240521,204200,30798180,4190,4190,4190,4190,0
20240521,204100,30798180,4190,4190,4190,4190,0
20240521,204000,30798180,4190,4190,4190,4190,0
20240521,203900,30798180,4190,4190,4190,4190,0
20240521,203800,30798180,4190,4190,4190,4190,0
20240521,203700,30798180,4190,4190,4190,4190,0
20240521,203600,30798180,4190,4190,4190,4190,0
20240521,203500,30798180,4190,4190,4190,4190,0
20240521,203400,30798180,4190,4190,4190,4190,0
20240521,203300,30798180,4190,4190,4190,4190,0
20240521,203200,30798180,4190,4190,4190,4190,135
20240521,203100,30798180,4190,4190,4190,4190,0
20240521,203000,30798180,4190,4190,4190,4190,0
20240521,202900,30798180,4190,4190,4190,4190,0
20240521,202800,30798180,4190,4190,4190,4190,0
20240521,202700,30798180,4190,4190,4190,4190,0
20240521,202600,30798180,4190,4190,4190,4190,0
20240521,202500,30798180,4190,4190,4190,4190,0
20240521,202400,30798180,4190,4190,4190,4190,0
20240521,202300,30798180,4190,4190,4190,4190,0
20240521,202200,30798180,4190,4190,4190,4190,0
20240521,202100,30798180,4190,4190,4190,4190,0
20240521,202000,30798180,4190,4190,4190,4190,0
20240521,201900,30798180,4190,4190,4190,4190,0
20240521,201800,30798180,4190,4190,4190,4190,0
20240521,201700,30798180,4190,4190,4190,4190,0
20240521,201600,30798180,4190,4190,4190,4190,0
20240521,201500,30798180,4190,4190,4190,4190,0
20240521,201400,30798180,4190,4190,4190,4190,0
20240521,201300,30798180,4190,4190,4190,4190,0
20240521,201200,30798180,4190,4190,4190,4190,0
20240521,201100,30798180,4190,4190,4190,4190,0
20240521,201000,30798180,4190,4190,4190,4190,0
20240521,200900,30798180,4190,4190,4190,4190,0
20240521,200800,30798180,4190,4190,4190,4190,0
20240521,200700,30798180,4190,4190,4190,4190,0
20240521,200600,30798180,4190,4190,4190,4190,0
20240521,200500,30798180,4190,4190,4190,4190,0
20240521,200400,30798180,4190,4190,4190,4190,0
20240521,200300,30798180,4190,4190,4190,4190,0
20240521,200200,30798180,4190,4190,4190,4190,135
20240521,200100,30798180,4190,4190,4190,4190,0
20240521,200000,30798180,4190,4190,4190,4190,0
20240521,195900,30798180,4190,4190,4190,4190,0
20240521,195800,30798180,4190,4190,4190,4190,0
20240521,195700,30798180,4190,4190,4190,4190,0
20240521,195600,30798180,4190,4190,4190,4190,0
20240521,195500,30798180,4190,4190,4190,4190,0
20240521,195400,30798180,4190,4190,4190,4190,0
20240521,195300,30798180,4190,4190,4190,4190,0
20240521,195200,30798180,4190,4190,4190,4190,0
20240521,195100,30798180,4190,4190,4190,4190,0
20240521,195000,30798180,4190,4190,4190,4190,0
20240521,194900,30798180,4190,4190,4190,4190,0
20240521,194800,30798180,4190,4190,4190,4190,0
20240521,194700,30798180,4190,4190,4190,4190,0
20240521,194600,30798180,4190,4190,4190,4190,0
20240521,194500,30798180,4190,4190,4190,4190,0
20240521,194400,30798180,4190,4190,4190,4190,0
20240521,194300,30798180,4190,4190,4190,4190,0
20240521,194200,30798180,4190,4190,4190,4190,0
20240521,194100,30798180,4190,4190,4190,4190,0
20240521,194000,30798180,4190,4190,4190,4190,0
20240521,193900,30798180,4190,4190,4190,4190,0
20240521,193800,30798180,4190,4190,4190,4190,0
20240521,193700,30798180,4190,4190,4190,4190,0
20240521,193600,30798180,4190,4190,4190,4190,0
20240521,193500,30798180,4190,4190,4190,4190,0
20240521,193400,30798180,4190,4190,4190,4190,0
20240521,193300,30798180,4190,4190,4190,4190,0
20240521,193200,30798180,4190,4190,4190,4190,135
20240521,193100,30798180,4190,4190,4190,4190,0
20240521,193000,30798180,4190,4190,4190,4190,0
20240521,192900,30798180,4190,4190,4190,4190,0
20240521,192800,30798180,4190,4190,4190,4190,0
20240521,192700,30798180,4190,4190,4190,4190,0
20240521,192600,30798180,4190,4190,4190,4190,0
20240521,192500,30798180,4190,4190,4190,4190,0
20240521,192400,30798180,4190,4190,4190,4190,0
20240521,192300,30798180,4190,4190,4190,4190,0
20240521,192200,30798180,4190,4190,4190,4190,0
20240521,192100,30798180,4190,4190,4190,4190,0
20240521,192000,30798180,4190,4190,4190,4190,0
20240521,191900,30798180,4190,4190,4190,4190,0
20240521,191800,30798180,4190,4190,4190,4190,0
20240521,191700,30798180,4190,4190,4190,4190,0
20240521,191600,30798180,4190,4190,4190,4190,0
20240521,191500,30798180,4190,4190,4190,4190,0
20240521,191400,30798180,4190,4190,4190,4190,0
20240521,191300,30798180,4190,4190,4190,4190,0
20240521,191200,30798180,4190,4190,4190,4190,0
20240521,191100,30798180,4190,4190,4190,4190,0
20240521,191000,30798180,4190,4190,4190,4190,0
20240521,190900,30798180,4190,4190,4190,4190,0
20240521,190800,30798180,4190,4190,4190,4190,0
20240521,190700,30798180,4190,4190,4190,4190,0
20240521,190600,30798180,4190,4190,4190,4190,0
20240521,190500,30798180,4190,4190,4190,4190,0
20240521,190400,30798180,4190,4190,4190,4190,0
20240521,190300,30798180,4190,4190,4190,4190,0
20240521,190200,30798180,4190,4190,4190,4190,135
20240521,190100,30798180,4190,4190,4190,4190,0
20240521,190000,30798180,4190,4190,4190,4190,0
20240521,185900,30798180,4190,4190,4190,4190,0
20240521,185800,30798180,4190,4190,4190,4190,0
20240521,185700,30798180,4190,4190,4190,4190,0
20240521,185600,30798180,4190,4190,4190,4190,0
20240521,185500,30798180,4190,4190,4190,4190,0
20240521,185400,30798180,4190,4190,4190,4190,0
20240521,185300,30798180,4190,4190,4190,4190,0
20240521,185200,30798180,4190,4190,4190,4190,0
20240521,185100,30798180,4190,4190,4190,4190,0
20240521,185000,30798180,4190,4190,4190,4190,0
20240521,184900,30798180,4190,4190,4190,4190,0
20240521,184800,30798180,4190,4190,4190,4190,0
20240521,184700,30798180,4190,4190,4190,4190,0
20240521,184600,30798180,4190,4190,4190,4190,0
20240521,184500,30798180,4190,4190,4190,4190,0
20240521,184400,30798180,4190,4190,4190,4190,0
20240521,184300,30798180,4190,4190,4190,4190,0
20240521,184200,30798180,4190,4190,4190,4190,0
20240521,184100,30798180,4190,4190,4190,4190,0
20240521,184000,30798180,4190,4190,4190,4190,0
20240521,183900,30798180,4190,4190,4190,4190,0
20240521,183800,30798180,4190,4190,4190,4190,0
20240521,183700,30798180,4190,4190,4190,4190,0
20240521,183600,30798180,4190,4190,4190,4190,0
20240521,183500,30798180,4190,4190,4190,4190,0
20240521,183400,30798180,4190,4190,4190,4190,0
20240521,183300,30798180,4190,4190,4190,4190,0
20240521,183200,30798180,4190,4190,4190,4190,135
20240521,183100,30798180,4190,4190,4190,4190,0
20240521,183000,30798180,4190,4190,4190,4190,0
20240521,182900,30798180,4190,4190,4190,4190,0
20240521,182800,30798180,4190,4190,4190,4190,0
20240521,182700,30798180,4190,4190,4190,4190,0
20240521,182600,30798180,4190,4190,4190,4190,0
20240521,182500,30798180,4190,4190,4190,4190,0
20240521,182400,30798180,4190,4190,4190,4190,0
20240521,182300,30798180,4190,4190,4190,4190,0
20240521,182200,30798180,4190,4190,4190,4190,0
20240521,182100,30798180,4190,4190,4190,4190,0
20240521,182000,30798180,4190,4190,4190,4190,0
20240521,181900,30798180,4190,4190,4190,4190,0
20240521,181800,30798180,4190,4190,4190,4190,0
20240521,181700,30798180,4190,4190,4190,4190,0
20240521,181600,30798180,4190,4190,4190,4190,0
20240521,181500,30798180,4190,4190,4190,4190,0
20240521,181400,30798180,4190,4190,4190,4190,0
20240521,181300,30798180,4190,4190,4190,4190,0
20240521,181200,30798180,4190,4190,4190,4190,0
20240521,181100,30798180,4190,4190,4190,4190,0
20240521,181000,30798180,4190,4190,4190,4190,0
20240521,180900,30798180,4190,4190,4190,4190,0
20240521,180800,30798180,4190,4190,4190,4190,0
20240521,180700,30798180,4190,4190,4190,4190,0
20240521,180600,30798180,4190,4190,4190,4190,0
20240521,180500,30798180,4190,4190,4190,4190,0
20240521,180400,30798180,4190,4190,4190,4190,0
20240521,180300,30798180,4190,4190,4190,4190,0
20240521,180200,30798180,4190,4190,4190,4190,135
20240521,180100,30798180,4190,4190,4190,4190,0
20240521,180000,30798180,4190,4190,4190,4190,0
20240521,175900,30798180,4190,4190,4190,4190,0
20240521,175800,30798180,4190,4190,4190,4190,0
20240521,175700,30798180,4190,4190,4190,4190,0
20240521,175600,30798180,4190,4190,4190,4190,0
20240521,175500,30798180,4190,4190,4190,4190,0
20240521,175400,30798180,4190,4190,4190,4190,0
20240521,175300,30798180,4190,4190,4190,4190,0
20240521,175200,30798180,4190,4190,4190,4190,0
20240521,175100,30798180,4190,4190,4190,4190,0
20240521,175000,30798180,4190,4190,4190,4190,0
20240521,174900,30798180,4190,4190,4190,4190,0
20240521,174800,30798180,4190,4190,4190,4190,0
20240521,174700,30798180,4190,4190,4190,4190,0
20240521,174600,30798180,4190,4190,4190,4190,0
20240521,174500,30798180,4190,4190,4190,4190,0
20240521,174400,30798180,4190,4190,4190,4190,0
20240521,174300,30798180,4190,4190,4190,4190,0
20240521,174200,30798180,4190,4190,4190,4190,0
20240521,174100,30798180,4190,4190,4190,4190,0
20240521,174000,30798180,4190,4190,4190,4190,0
20240521,173900,30798180,4190,4190,4190,4190,0
20240521,173800,30798180,4190,4190,4190,4190,0
20240521,173700,30798180,4190,4190,4190,4190,0
20240521,173600,30798180,4190,4190,4190,4190,0
20240521,173500,30798180,4190,4190,4190,4190,0
20240521,173400,30798180,4190,4190,4190,4190,0
20240521,173300,30798180,4190,4190,4190,4190,0
20240521,173200,30798180,4190,4190,4190,4190,135
20240521,173100,30798180,4190,4190,4190,4190,0
20240521,173000,30798180,4190,4190,4190,4190,0
20240521,172900,30798180,4190,4190,4190,4190,0
20240521,172800,30798180,4190,4190,4190,4190,0
20240521,172700,30798180,4190,4190,4190,4190,0
20240521,172600,30798180,4190,4190,4190,4190,0
20240521,172500,30798180,4190,4190,4190,4190,0
20240521,172400,30798180,4190,4190,4190,4190,0
20240521,172300,30798180,4190,4190,4190,4190,0
20240521,172200,30798180,4190,4190,4190,4190,0
20240521,172100,30798180,4190,4190,4190,4190,0
20240521,172000,30798180,4190,4190,4190,4190,0
20240521,171900,30798180,4190,4190,4190,4190,0
20240521,171800,30798180,4190,4190,4190,4190,0
20240521,171700,30798180,4190,4190,4190,4190,0
20240521,171600,30798180,4190,4190,4190,4190,0
20240521,171500,30798180,4190,4190,4190,4190,0
20240521,171400,30798180,4190,4190,4190,4190,0
20240521,171300,30798180,4190,4190,4190,4190,0
20240521,171200,30798180,4190,4190,4190,4190,0
20240521,171100,30798180,4190,4190,4190,4190,0
20240521,171000,30798180,4190,4190,4190,4190,0
20240521,170900,30798180,4190,4190,4190,4190,0
20240521,170800,30798180,4190,4190,4190,4190,0
20240521,170700,30798180,4190,4190,4190,4190,0
20240521,170600,30798180,4190,4190,4190,4190,0
20240521,170500,30798180,4190,4190,4190,4190,0
20240521,170400,30798180,4190,4190,4190,4190,0
20240521,170300,30798180,4190,4190,4190,4190,0
20240521,170200,30798180,4190,4190,4190,4190,135
20240521,170100,30798180,4190,4190,4190,4190,0
20240521,170000,30798180,4190,4190,4190,4190,0
20240521,165900,30798180,4190,4190,4190,4190,0
20240521,165800,30798180,4190,4190,4190,4190,0
20240521,165700,30798180,4190,4190,4190,4190,0
20240521,165600,30798180,4190,4190,4190,4190,0
20240521,165500,30798180,4190,4190,4190,4190,0
20240521,165400,30798180,4190,4190,4190,4190,0
20240521,165300,30798180,4190,4190,4190,4190,0
20240521,165200,30798180,4190,4190,4190,4190,0
20240521,165100,30798180,4190,4190,4190,4190,0
20240521,165000,30798180,4190,4190,4190,4190,0
20240521,164900,30798180,4190,4190,4190,4190,0
20240521,164800,30798180,4190,4190,4190,4190,0
20240521,164700,30798180,4190,4190,4190,4190,0
20240521,164600,30798180,4190,4190,4190,4190,0
20240521,164500,30798180,4190,4190,4190,4190,0
20240521,164400,30798180,4190,4190,4190,4190,0
20240521,164300,30798180,4190,4190,4190,4190,0
20240521,164200,30798180,4190,4190,4190,4190,0
20240521,164100,30798180,4190,4190,4190,4190,0
20240521,164000,30798180,4190,4190,4190,4190,0
20240521,163900,30798180,4190,4190,4190,4190,0
20240521,163800,30798180,4190,4190,4190,4190,0
20240521,163700,30798180,4190,4190,4190,4190,0
20240521,163600,30798180,4190,4190,4190,4190,0
20240521,163500,30798180,4190,4190,4190,4190,0
20240521,163400,30798180,4190,4190,4190,4190,0
20240521,163300,30798180,4190,4190,4190,4190,0
20240521,163200,30798180,4190,4190,4190,4190,135
20240521,163100,30798180,4190,4190,4190,4190,0
20240521,163000,30798180,4190,4190,4190,4190,0
20240521,162900,30798180,4190,4190,4190,4190,0
20240521,162800,30798180,4190,4190,4190,4190,0
20240521,162700,30798180,4190,4190,4190,4190,0
20240521,162600,30798180,4190,4190,4190,4190,0
20240521,162500,30798180,4190,4190,4190,4190,0
20240521,162400,30798180,4190,4190,4190,4190,0
20240521,162300,30798180,4190,4190,4190,4190,0
20240521,162200,30798180,4190,4190,4190,4190,0
20240521,162100,30798180,4190,4190,4190,4190,0
20240521,162000,30798180,4190,4190,4190,4190,0
20240521,161900,30798180,4190,4190,4190,4190,0
20240521,161800,30798180,4190,4190,4190,4190,0
20240521,161700,30798180,4190,4190,4190,4190,0
20240521,161600,30798180,4190,4190,4190,4190,0
20240521,161500,30798180,4190,4190,4190,4190,0
20240521,161400,30798180,4190,4190,4190,4190,0
20240521,161300,30798180,4190,4190,4190,4190,0
20240521,161200,30798180,4190,4190,4190,4190,0
20240521,161100,30798180,4190,4190,4190,4190,0
20240521,161000,30798180,4190,4190,4190,4190,0
20240521,160900,30798180,4190,4190,4190,4190,0
20240521,160800,30798180,4190,4190,4190,4190,0
20240521,160700,30798180,4190,4190,4190,4190,0
20240521,160600,30798180,4190,4190,4190,4190,0
20240521,160500,30798180,4190,4190,4190,4190,0
20240521,160400,30798180,4190,4190,4190,4190,0
20240521,160300,30798180,4190,4190,4190,4190,0
20240521,160200,30798180,4190,4190,4190,4190,135
20240521,160100,30798180,4190,4190,4190,4190,0
20240521,160000,30798180,4190,4190,4190,4190,0
20240521,155900,30798180,4190,4190,4190,4190,0
20240521,155800,30798180,4190,4190,4190,4190,0
20240521,155700,30798180,4190,4190,4190,4190,0
20240521,155600,30798180,4190,4190,4190,4190,0
20240521,155500,30798180,4190,4190,4190,4190,0
20240521,155400,30798180,4190,4190,4190,4190,0
20240521,155300,30798180,4190,4190,4190,4190,0
20240521,155200,30798180,4190,4190,4190,4190,0
20240521,155100,30798180,4190,4190,4190,4190,0
20240521,155000,30798180,4190,4190,4190,4190,0
20240521,154900,30798180,4190,4190,4190,4190,0
20240521,154800,30798180,4190,4190,4190,4190,0
20240521,154700,30798180,4190,4190,4190,4190,0
20240521,154600,30798180,4190,4190,4190,4190,0
20240521,154500,30798180,4190,4190,4190,4190,0
20240521,154400,30798180,4190,4190,4190,4190,0
20240521,154300,30798180,4190,4190,4190,4190,0
20240521,154200,30798180,4190,4190,4190,4190,0
20240521,154100,30798180,4190,4190,4190,4190,0
20240521,154000,30798180,4190,4190,4190,4190,0
20240521,153900,30798180,4190,4190,4190,4190,0
20240521,153800,30798180,4190,4190,4190,4190,0
20240521,153700,30798180,4190,4190,4190,4190,0
20240521,153600,30798180,4190,4190,4190,4190,0
20240521,153500,30798180,4190,4190,4190,4190,0
20240521,153400,30798180,4190,4190,4190,4190,0
20240521,153300,30798180,4190,4190,4190,4190,0
20240521,153200,30798180,4190,4190,4190,4190,135
20240521,153100,30798180,4190,4190,4190,4190,0
20240521,153000,30798180,4190,4190,4190,4190,135
20240521,152900,30232530,4190,4190,4190,4190,0
20240521,152800,30232530,4190,4190,4190,4190,0
20240521,152700,30232530,4190,4190,4190,4190,0
20240521,152600,30232530,4190,4190,4190,4190,0
20240521,152500,30232530,4190,4190,4190,4190,0
20240521,152400,30232530,4190,4190,4190,4190,0
20240521,152300,30232530,4190,4190,4190,4190,0
20240521,152200,30232530,4190,4190,4190,4190,0
20240521,152100,30232530,4190,4190,4190,4190,0
20240521,152000,30232530,4190,4190,4190,4190,0
20240521,151900,30232530,4190,4190,4190,4190,0
20240521,151800,30232530,4190,4190,4190,4190,0
20240521,151700,30232530,4190,4190,4190,4190,0
20240521,151600,30232530,4190,4190,4190,4190,0
20240521,151500,30232530,4190,4190,4190,4190,0
20240521,151400,30232530,4190,4190,4190,4190,3
20240521,151300,30219960,4200,4200,4200,4200,0
20240521,151200,30219960,4200,4200,4200,4200,0
20240521,151100,30219960,4200,4200,4200,4200,0
20240521,151000,30219960,4200,4200,4200,4200,0
20240521,150900,30219960,4200,4200,4200,4200,0
20240521,150800,30219960,4200,4200,4200,4200,0
20240521,150700,30219960,4200,4200,4200,4200,25
20240521,150600,30114960,4160,4160,4160,4160,0
20240521,150500,30114960,4160,4170,4170,4160,997
20240521,150400,25963810,4200,4200,4200,4200,0
20240521,150300,25963810,4200,4200,4200,4200,0
20240521,150200,25963810,4200,4200,4200,4200,0
20240521,150100,25963810,4200,4200,4200,4200,0
20240521,150000,25963810,4200,4200,4200,4200,0
20240521,145900,25963810,4200,4200,4200,4200,0
20240521,145800,25963810,4200,4200,4200,4200,0
20240521,145700,25963810,4200,4200,4200,4200,0
20240521,145600,25963810,4200,4200,4200,4200,0
20240521,145500,25963810,4200,4200,4200,4200,0
20240521,145400,25963810,4200,4200,4200,4200,1
20240521,145300,25959610,4200,4200,4200,4200,0
20240521,145200,25959610,4200,4200,4200,4200,0
20240521,145100,25959610,4200,4200,4200,4200,0
20240521,145000,25959610,4200,4200,4200,4200,0
20240521,144900,25959610,4200,4200,4200,4200,0
20240521,144800,25959610,4200,4200,4200,4200,0
20240521,144700,25959610,4200,4200,4200,4200,0
20240521,144600,25959610,4200,4200,4200,4200,0
20240521,144500,25959610,4200,4200,4200,4200,0
20240521,144400,25959610,4200,4200,4200,4200,0
20240521,144300,25959610,4200,4200,4200,4200,0
20240521,144200,25959610,4200,4200,4200,4200,0
20240521,144100,25959610,4200,4200,4200,4200,0
20240521,144000,25959610,4200,4200,4200,4200,0
20240521,143900,25959610,4200,4200,4200,4200,0
20240521,143800,25959610,4200,4200,4200,4200,0
20240521,143700,25959610,4200,4200,4200,4200,0
20240521,143600,25959610,4200,4200,4200,4200,0
20240521,143500,25959610,4200,4200,4200,4200,0
20240521,143400,25959610,4200,4200,4200,4200,0
20240521,143300,25959610,4200,4200,4200,4200,0
20240521,143200,25959610,4200,4200,4200,4200,0
20240521,143100,25959610,4200,4200,4200,4200,0
20240521,143000,25959610,4200,4200,4200,4200,0
20240521,142900,25959610,4200,4200,4200,4200,0
20240521,142800,25959610,4200,4200,4200,4200,0
20240521,142700,25959610,4200,4200,4200,4200,0
20240521,142600,25959610,4200,4200,4200,4200,1264
20240521,142500,20650810,4200,4200,4200,4200,0
20240521,142400,20650810,4200,4200,4200,4200,0
20240521,142300,20650810,4200,4200,4200,4200,0
20240521,142200,20650810,4200,4200,4200,4200,0
20240521,142100,20650810,4200,4200,4200,4200,0
20240521,142000,20650810,4200,4200,4200,4200,0
20240521,141900,20650810,4200,4200,4200,4200,0
20240521,141800,20650810,4200,4200,4200,4200,0
20240521,141700,20650810,4200,4200,4200,4200,0
20240521,141600,20650810,4200,4200,4200,4200,0
20240521,141500,20650810,4200,4200,4200,4200,0
20240521,141400,20650810,4200,4200,4200,4200,0
20240521,141300,20650810,4200,4200,4200,4200,0
20240521,141200,20650810,4200,4200,4200,4200,0
20240521,141100,20650810,4200,4200,4200,4200,0
20240521,141000,20650810,4200,4200,4200,4200,0
20240521,140900,20650810,4200,4200,4200,4200,0
20240521,140800,20650810,4200,4200,4200,4200,0
20240521,140700,20650810,4200,4200,4200,4200,0
20240521,140600,20650810,4200,4200,4200,4200,0
20240521,140500,20650810,4200,4200,4200,4200,0
20240521,140400,20650810,4200,4200,4200,4200,0
20240521,140300,20650810,4200,4200,4200,4200,0
20240521,140200,20650810,4200,4200,4200,4200,0
20240521,140100,20650810,4200,4200,4200,4200,0
20240521,140000,20650810,4200,4200,4200,4200,0
20240521,135900,20650810,4200,4200,4200,4200,0
20240521,135800,20650810,4200,4200,4200,4200,0
20240521,135700,20650810,4200,4200,4200,4200,0
20240521,135600,20650810,4200,4200,4200,4200,0
20240521,135500,20650810,4200,4200,4200,4200,0
20240521,135400,20650810,4200,4200,4200,4200,1
20240521,135300,20646610,4200,4200,4200,4200,1
20240521,135200,20642410,4195,4195,4195,4195,0
20240521,135100,20642410,4195,4195,4195,4195,0
20240521,135000,20642410,4195,4195,4195,4195,0
20240521,134900,20642410,4195,4195,4195,4195,0
20240521,134800,20642410,4195,4195,4195,4195,1
20240521,134700,20638215,4195,4195,4195,4195,0
20240521,134600,20638215,4195,4195,4195,4195,0
20240521,134500,20638215,4195,4195,4195,4195,0
20240521,134400,20638215,4195,4195,4195,4195,0
20240521,134300,20638215,4195,4195,4195,4195,0
20240521,134200,20638215,4195,4195,4195,4195,1
20240521,134100,20634020,4195,4195,4195,4195,0
20240521,134000,20634020,4195,4195,4195,4195,0
20240521,133900,20634020,4195,4195,4195,4195,0
20240521,133800,20634020,4195,4195,4195,4195,0
20240521,133700,20634020,4195,4195,4195,4195,0
20240521,133600,20634020,4195,4195,4195,4195,1
20240521,133500,20629825,4165,4165,4165,4165,0
20240521,133400,20629825,4165,4165,4165,4165,0
20240521,133300,20629825,4165,4165,4165,4165,428
20240521,133200,18847205,4195,4195,4195,4195,11
20240521,133100,18801060,4195,4195,4195,4195,0
20240521,133000,18801060,4195,4195,4195,4195,1
20240521,132900,18796865,4165,4165,4165,4165,0
20240521,132800,18796865,4165,4165,4165,4165,1
20240521,132700,18792700,4195,4195,4195,4195,0
20240521,132600,18792700,4195,4195,4195,4195,0
20240521,132500,18792700,4195,4195,4195,4195,0
20240521,132400,18792700,4195,4195,4195,4195,1
20240521,132300,18788505,4195,4195,4195,4195,0
20240521,132200,18788505,4195,4195,4195,4195,0
20240521,132100,18788505,4195,4195,4195,4195,0
20240521,132000,18788505,4195,4195,4195,4195,0
20240521,131900,18788505,4195,4195,4195,4195,0
20240521,131800,18788505,4195,4195,4195,4195,1
20240521,131700,18784310,4195,4195,4195,4195,0
20240521,131600,18784310,4195,4195,4195,4195,0
20240521,131500,18784310,4195,4195,4195,4195,0
20240521,131400,18784310,4195,4195,4195,4195,0
20240521,131300,18784310,4195,4195,4195,4195,0
20240521,131200,18784310,4195,4195,4195,4195,1
20240521,131100,18780115,4195,4195,4195,4195,0
20240521,131000,18780115,4195,4195,4195,4195,0
20240521,130900,18780115,4195,4195,4195,4195,0
20240521,130800,18780115,4195,4195,4195,4195,0
20240521,130700,18780115,4195,4195,4195,4195,0
20240521,130600,18780115,4195,4195,4195,4195,1
20240521,130500,18775920,4195,4195,4195,4195,0
20240521,130400,18775920,4195,4195,4195,4195,505
20240521,130300,16657445,4200,4195,4200,4195,290
20240521,130200,15440830,4195,4195,4195,4195,0
20240521,130100,15440830,4195,4195,4195,4195,0
20240521,130000,15440830,4195,4195,4195,4195,1
20240521,125900,15436635,4190,4190,4190,4190,0
20240521,125800,15436635,4190,4190,4190,4190,0
20240521,125700,15436635,4190,4190,4190,4190,0
20240521,125600,15436635,4190,4190,4190,4190,0
20240521,125500,15436635,4190,4190,4190,4190,0
20240521,125400,15436635,4190,4190,4190,4190,1
20240521,125300,15432445,4195,4195,4195,4195,0
20240521,125200,15432445,4195,4195,4195,4195,0
20240521,125100,15432445,4195,4195,4195,4195,0
20240521,125000,15432445,4195,4195,4195,4195,0
20240521,124900,15432445,4195,4195,4195,4195,0
20240521,124800,15432445,4195,4195,4195,4195,1
20240521,124700,15428250,4195,4195,4195,4195,0
20240521,124600,15428250,4195,4195,4195,4195,50
20240521,124500,15218500,4195,4195,4195,4195,0
20240521,124400,15218500,4195,4195,4195,4195,0
20240521,124300,15218500,4195,4195,4195,4195,0
20240521,124200,15218500,4195,4165,4195,4165,2
20240521,124100,15210140,4195,4195,4195,4195,0
20240521,124000,15210140,4195,4195,4195,4195,0
20240521,123900,15210140,4195,4195,4195,4195,0
20240521,123800,15210140,4195,4195,4195,4195,0
20240521,123700,15210140,4195,4195,4195,4195,0
20240521,123600,15210140,4195,4195,4195,4195,1
20240521,123500,15205945,4195,4195,4195,4195,0
20240521,123400,15205945,4195,4195,4195,4195,11
20240521,123300,15159800,4195,4195,4195,4195,0
20240521,123200,15159800,4195,4195,4195,4195,0
20240521,123100,15159800,4195,4195,4195,4195,0
20240521,123000,15159800,4195,4195,4195,4195,1
20240521,122900,15155605,4195,4195,4195,4195,0
20240521,122800,15155605,4195,4195,4195,4195,0
20240521,122700,15155605,4195,4195,4195,4195,0
20240521,122600,15155605,4195,4195,4195,4195,0
20240521,122500,15155605,4195,4195,4195,4195,0
20240521,122400,15155605,4195,4195,4195,4195,1
20240521,122300,15151410,4195,4195,4195,4195,0
20240521,122200,15151410,4195,4195,4195,4195,0
20240521,122100,15151410,4195,4195,4195,4195,0
20240521,122000,15151410,4195,4195,4195,4195,0
20240521,121900,15151410,4195,4195,4195,4195,0
20240521,121800,15151410,4195,4195,4195,4195,1
20240521,121700,15147215,4195,4195,4195,4195,0
20240521,121600,15147215,4195,4195,4195,4195,0
20240521,121500,15147215,4195,4195,4195,4195,0
20240521,121400,15147215,4195,4195,4195,4195,0
20240521,121300,15147215,4195,4195,4195,4195,0
20240521,121200,15147215,4195,4195,4195,4195,1
20240521,121100,15143020,4190,4190,4190,4190,0
20240521,121000,15143020,4190,4190,4190,4190,0
20240521,120900,15143020,4190,4190,4190,4190,0
20240521,120800,15143020,4190,4190,4190,4190,0
20240521,120700,15143020,4190,4190,4190,4190,0
20240521,120600,15143020,4190,4155,4190,4155,79
20240521,120500,14814740,4200,4200,4200,4200,0
20240521,120400,14814740,4200,4200,4200,4200,0
20240521,120300,14814740,4200,4200,4200,4200,0
20240521,120200,14814740,4200,4200,4200,4200,0
20240521,120100,14814740,4200,4200,4200,4200,0
20240521,120000,14814740,4200,4200,4200,4200,1
20240521,115900,14810540,4200,4200,4200,4200,0
20240521,115800,14810540,4200,4200,4200,4200,0
20240521,115700,14810540,4200,4200,4200,4200,0
20240521,115600,14810540,4200,4200,4200,4200,0
20240521,115500,14810540,4200,4200,4200,4200,0
20240521,115400,14810540,4200,4200,4200,4200,1
20240521,115300,14806340,4200,4200,4200,4200,0
20240521,115200,14806340,4200,4200,4200,4200,0
20240521,115100,14806340,4200,4200,4200,4200,0
20240521,115000,14806340,4200,4200,4200,4200,0
20240521,114900,14806340,4200,4200,4200,4200,0
20240521,114800,14806340,4200,4200,4200,4200,1
20240521,114700,14802140,4200,4200,4200,4200,0
20240521,114600,14802140,4200,4200,4200,4200,54
20240521,114500,14575340,4200,4200,4200,4200,0
20240521,114400,14575340,4200,4200,4200,4200,0
20240521,114300,14575340,4200,4200,4200,4200,0
20240521,114200,14575340,4200,4200,4200,4200,1
20240521,114100,14571140,4200,4200,4200,4200,0
20240521,114000,14571140,4200,4200,4200,4200,0
20240521,113900,14571140,4200,4200,4200,4200,1
20240521,113800,14566940,4200,4200,4200,4200,0
20240521,113700,14566940,4200,4200,4200,4200,0
20240521,113600,14566940,4200,4200,4200,4200,1
20240521,113500,14562740,4200,4200,4200,4200,0
20240521,113400,14562740,4200,4200,4200,4200,0
20240521,113300,14562740,4200,4200,4200,4200,0
20240521,113200,14562740,4200,4200,4200,4200,0
20240521,113100,14562740,4200,4200,4200,4200,0
20240521,113000,14562740,4200,4200,4200,4200,1
20240521,112900,14558540,4200,4200,4200,4200,0
20240521,112800,14558540,4200,4200,4200,4200,0
20240521,112700,14558540,4200,4200,4200,4200,0
20240521,112600,14558540,4200,4200,4200,4200,0
20240521,112500,14558540,4200,4200,4200,4200,0
20240521,112400,14558540,4200,4200,4200,4200,1
20240521,112300,14554340,4200,4200,4200,4200,0
20240521,112200,14554340,4200,4200,4200,4200,0
20240521,112100,14554340,4200,4200,4200,4200,0
20240521,112000,14554340,4200,4200,4200,4200,0
20240521,111900,14554340,4200,4200,4200,4200,0
20240521,111800,14554340,4200,4200,4200,4200,0
20240521,111700,14554340,4200,4200,4200,4200,0
20240521,111600,14554340,4200,4200,4200,4200,0
20240521,111500,14554340,4200,4200,4200,4200,1
20240521,111400,14550140,4170,4200,4200,4170,24
20240521,111300,14450030,4170,4170,4170,4170,10
20240521,111200,14408330,4175,4175,4175,4175,0
20240521,111100,14408330,4175,4200,4200,4175,248
20240521,111000,13367755,4200,4200,4200,4200,0
20240521,110900,13367755,4200,4200,4200,4200,0
20240521,110800,13367755,4200,4200,4200,4200,0
20240521,110700,13367755,4200,4200,4200,4200,0
20240521,110600,13367755,4200,4200,4200,4200,1
20240521,110500,13363555,4200,4200,4200,4200,1
20240521,110400,13359355,4175,4175,4175,4175,12
20240521,110300,13309255,4200,4200,4200,4200,0
20240521,110200,13309255,4200,4200,4200,4200,0
20240521,110100,13309255,4200,4200,4200,4200,1
20240521,110000,13305055,4175,4175,4175,4175,2
20240521,105900,13296705,4200,4200,4200,4200,0
20240521,105800,13296705,4200,4200,4200,4200,0
20240521,105700,13296705,4200,4200,4200,4200,0
20240521,105600,13296705,4200,4200,4200,4200,0
20240521,105500,13296705,4200,4200,4200,4200,0
20240521,105400,13296705,4200,4200,4200,4200,0
20240521,105300,13296705,4200,4200,4200,4200,0
20240521,105200,13296705,4200,4200,4200,4200,0
20240521,105100,13296705,4200,4200,4200,4200,0
20240521,105000,13296705,4200,4200,4200,4200,0
20240521,104900,13296705,4200,4200,4200,4200,0
20240521,104800,13296705,4200,4200,4200,4200,0
20240521,104700,13296705,4200,4200,4200,4200,0
20240521,104600,13296705,4200,4200,4200,4200,0
20240521,104500,13296705,4200,4200,4200,4200,0
20240521,104400,13296705,4200,4200,4200,4200,0
20240521,104300,13296705,4200,4200,4200,4200,0
20240521,104200,13296705,4200,4200,4200,4200,0
20240521,104100,13296705,4200,4200,4200,4200,0
20240521,104000,13296705,4200,4200,4200,4200,0
20240521,103900,13296705,4200,4200,4200,4200,0
20240521,103800,13296705,4200,4200,4200,4200,0
20240521,103700,13296705,4200,4200,4200,4200,0
20240521,103600,13296705,4200,4200,4200,4200,4
20240521,103500,13279905,4210,4210,4210,4210,0
20240521,103400,13279905,4210,4210,4210,4210,0
20240521,103300,13279905,4210,4210,4210,4210,0
20240521,103200,13279905,4210,4210,4210,4210,0
20240521,103100,13279905,4210,4210,4210,4210,0
20240521,103000,13279905,4210,4210,4210,4210,0
20240521,102900,13279905,4210,4210,4210,4210,1
20240521,102800,13275695,4200,4200,4200,4200,0
20240521,102700,13275695,4200,4200,4200,4200,0
20240521,102600,13275695,4200,4200,4200,4200,0
20240521,102500,13275695,4200,4200,4200,4200,0
20240521,102400,13275695,4200,4200,4200,4200,0
20240521,102300,13275695,4200,4200,4200,4200,0
20240521,102200,13275695,4200,4200,4200,4200,28
20240521,102100,13158095,4200,4200,4200,4200,1
20240521,102000,13153895,4210,4210,4210,4210,0
20240521,101900,13153895,4210,4210,4210,4210,0
20240521,101800,13153895,4210,4210,4210,4210,0
20240521,101700,13153895,4210,4210,4210,4210,21
20240521,101600,13065485,4210,4210,4210,4210,0
20240521,101500,13065485,4210,4210,4210,4210,0
20240521,101400,13065485,4210,4210,4210,4210,0
20240521,101300,13065485,4210,4210,4210,4210,0
20240521,101200,13065485,4210,4210,4210,4210,0
20240521,101100,13065485,4210,4210,4210,4210,0
20240521,101000,13065485,4210,4210,4210,4210,90
20240521,100900,12686585,4210,4210,4210,4210,0
20240521,100800,12686585,4210,4210,4210,4210,0
20240521,100700,12686585,4210,4210,4210,4210,0
20240521,100600,12686585,4210,4210,4210,4210,0
20240521,100500,12686585,4210,4210,4210,4210,91
20240521,100400,12303475,4200,4200,4200,4200,0
20240521,100300,12303475,4200,4200,4200,4200,1
20240521,100200,12299275,4210,4210,4210,4210,0
20240521,100100,12299275,4210,4210,4210,4210,0
20240521,100000,12299275,4210,4210,4210,4210,90
20240521,095900,11920375,4220,4220,4220,4220,0
20240521,095800,11920375,4220,4220,4220,4220,0
20240521,095700,11920375,4220,4220,4220,4220,1
20240521,095600,11916155,4175,4175,4175,4175,0
20240521,095500,11916155,4175,4220,4220,4175,290
20240521,095400,10699580,4220,4220,4220,4220,0
20240521,095300,10699580,4220,4220,4220,4220,0
20240521,095200,10699580,4220,4220,4220,4220,0
20240521,095100,10699580,4220,4220,4220,4220,0
20240521,095000,10699580,4220,4220,4220,4220,90
20240521,094900,10319780,4220,4220,4220,4220,0
20240521,094800,10319780,4220,4220,4220,4220,0
20240521,094700,10319780,4220,4220,4220,4220,0
20240521,094600,10319780,4220,4220,4220,4220,5
20240521,094500,10298680,4215,4215,4215,4215,39
20240521,094400,10134295,4215,4215,4215,4215,0
20240521,094300,10134295,4215,4215,4215,4215,0
20240521,094200,10134295,4215,4215,4215,4215,161
20240521,094100,9455680,4220,4220,4220,4220,0
20240521,094000,9455680,4220,4220,4220,4220,90
20240521,093900,9075880,4215,4215,4215,4215,73
20240521,093800,8768185,4220,4220,4220,4220,0
20240521,093700,8768185,4220,4220,4220,4220,0
20240521,093600,8768185,4220,4220,4220,4220,0
20240521,093500,8768185,4220,4220,4220,4220,19
20240521,093400,8688005,4220,4220,4220,4220,0
20240521,093300,8688005,4220,4220,4220,4220,11
20240521,093200,8641585,4215,4215,4215,4215,168
20240521,093100,7933465,4215,4215,4215,4215,0
20240521,093000,7933465,4215,4215,4215,4215,96
20240521,092900,7528825,4220,4185,4220,4185,944
20240521,092800,3564145,4220,4220,4220,4220,0
20240521,092700,3564145,4220,4210,4220,4210,388
20240521,092600,1928400,4205,4205,4205,4205,0
20240521,092500,1928400,4205,4205,4205,4205,38
20240521,092400,1768610,4185,4185,4185,4185,1
20240521,092300,1764425,4205,4205,4205,4205,0
20240521,092200,1764425,4205,4205,4205,4205,11
20240521,092100,1718170,4205,4205,4205,4205,0
20240521,092000,1718170,4205,4205,4205,4205,90
20240521,091900,1339720,4205,4205,4205,4205,0
20240521,091800,1339720,4205,4205,4205,4205,0
20240521,091700,1339720,4205,4205,4205,4205,11
20240521,091600,1293465,4205,4205,4205,4205,0
20240521,091500,1293465,4205,4205,4205,4205,2
20240521,091400,1285055,4205,4205,4205,4205,0
20240521,091300,1285055,4205,4205,4205,4205,0
20240521,091200,1285055,4205,4205,4205,4205,6
20240521,091100,1259825,4210,4210,4210,4210,90
20240521,091000,880925,4205,4205,4205,4205,0
20240521,090900,880925,4205,4205,4205,4205,0
20240521,090800,880925,4205,4205,4205,4205,0
20240521,090700,880925,4205,4205,4205,4205,6
20240521,090600,855695,4210,4210,4210,4210,0
20240521,090500,855695,4210,4210,4210,4210,90
20240521,090400,476795,4215,4215,4215,4215,0
20240521,090300,476795,4215,4215,4215,4215,0
20240521,090200,476795,4215,4210,4215,4210,2
20240521,090100,468370,4215,4215,4215,4215,1
20240521,090000,464155,4215,4220,4220,4180,98