KissMeData/318010/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,210500,49066840,6650,6650,6650,6650,24
20240521,210400,49066840,6650,6650,6650,6650,0
20240521,210300,49066840,6650,6650,6650,6650,0
20240521,210200,49066840,6650,6650,6650,6650,0
20240521,210100,49066840,6650,6650,6650,6650,0
20240521,210000,49066840,6650,6650,6650,6650,0
20240521,205900,49066840,6650,6650,6650,6650,0
20240521,205800,49066840,6650,6650,6650,6650,0
20240521,205700,49066840,6650,6650,6650,6650,0
20240521,205600,49066840,6650,6650,6650,6650,0
20240521,205500,49066840,6650,6650,6650,6650,0
20240521,205400,49066840,6650,6650,6650,6650,0
20240521,205300,49066840,6650,6650,6650,6650,0
20240521,205200,49066840,6650,6650,6650,6650,0
20240521,205100,49066840,6650,6650,6650,6650,0
20240521,205000,49066840,6650,6650,6650,6650,0
20240521,204900,49066840,6650,6650,6650,6650,0
20240521,204800,49066840,6650,6650,6650,6650,0
20240521,204700,49066840,6650,6650,6650,6650,0
20240521,204600,49066840,6650,6650,6650,6650,0
20240521,204500,49066840,6650,6650,6650,6650,0
20240521,204400,49066840,6650,6650,6650,6650,0
20240521,204300,49066840,6650,6650,6650,6650,0
20240521,204200,49066840,6650,6650,6650,6650,0
20240521,204100,49066840,6650,6650,6650,6650,0
20240521,204000,49066840,6650,6650,6650,6650,0
20240521,203900,49066840,6650,6650,6650,6650,0
20240521,203800,49066840,6650,6650,6650,6650,0
20240521,203700,49066840,6650,6650,6650,6650,0
20240521,203600,49066840,6650,6650,6650,6650,0
20240521,203500,49066840,6650,6650,6650,6650,24
20240521,203400,49066840,6650,6650,6650,6650,0
20240521,203300,49066840,6650,6650,6650,6650,0
20240521,203200,49066840,6650,6650,6650,6650,0
20240521,203100,49066840,6650,6650,6650,6650,0
20240521,203000,49066840,6650,6650,6650,6650,0
20240521,202900,49066840,6650,6650,6650,6650,0
20240521,202800,49066840,6650,6650,6650,6650,0
20240521,202700,49066840,6650,6650,6650,6650,0
20240521,202600,49066840,6650,6650,6650,6650,0
20240521,202500,49066840,6650,6650,6650,6650,0
20240521,202400,49066840,6650,6650,6650,6650,0
20240521,202300,49066840,6650,6650,6650,6650,0
20240521,202200,49066840,6650,6650,6650,6650,0
20240521,202100,49066840,6650,6650,6650,6650,0
20240521,202000,49066840,6650,6650,6650,6650,0
20240521,201900,49066840,6650,6650,6650,6650,0
20240521,201800,49066840,6650,6650,6650,6650,0
20240521,201700,49066840,6650,6650,6650,6650,0
20240521,201600,49066840,6650,6650,6650,6650,0
20240521,201500,49066840,6650,6650,6650,6650,0
20240521,201400,49066840,6650,6650,6650,6650,0
20240521,201300,49066840,6650,6650,6650,6650,0
20240521,201200,49066840,6650,6650,6650,6650,0
20240521,201100,49066840,6650,6650,6650,6650,0
20240521,201000,49066840,6650,6650,6650,6650,0
20240521,200900,49066840,6650,6650,6650,6650,0
20240521,200800,49066840,6650,6650,6650,6650,0
20240521,200700,49066840,6650,6650,6650,6650,0
20240521,200600,49066840,6650,6650,6650,6650,0
20240521,200500,49066840,6650,6650,6650,6650,24
20240521,200400,49066840,6650,6650,6650,6650,0
20240521,200300,49066840,6650,6650,6650,6650,0
20240521,200200,49066840,6650,6650,6650,6650,0
20240521,200100,49066840,6650,6650,6650,6650,0
20240521,200000,49066840,6650,6650,6650,6650,0
20240521,195900,49066840,6650,6650,6650,6650,0
20240521,195800,49066840,6650,6650,6650,6650,0
20240521,195700,49066840,6650,6650,6650,6650,0
20240521,195600,49066840,6650,6650,6650,6650,0
20240521,195500,49066840,6650,6650,6650,6650,0
20240521,195400,49066840,6650,6650,6650,6650,0
20240521,195300,49066840,6650,6650,6650,6650,0
20240521,195200,49066840,6650,6650,6650,6650,0
20240521,195100,49066840,6650,6650,6650,6650,0
20240521,195000,49066840,6650,6650,6650,6650,0
20240521,194900,49066840,6650,6650,6650,6650,0
20240521,194800,49066840,6650,6650,6650,6650,0
20240521,194700,49066840,6650,6650,6650,6650,0
20240521,194600,49066840,6650,6650,6650,6650,0
20240521,194500,49066840,6650,6650,6650,6650,0
20240521,194400,49066840,6650,6650,6650,6650,0
20240521,194300,49066840,6650,6650,6650,6650,0
20240521,194200,49066840,6650,6650,6650,6650,0
20240521,194100,49066840,6650,6650,6650,6650,0
20240521,194000,49066840,6650,6650,6650,6650,0
20240521,193900,49066840,6650,6650,6650,6650,0
20240521,193800,49066840,6650,6650,6650,6650,0
20240521,193700,49066840,6650,6650,6650,6650,0
20240521,193600,49066840,6650,6650,6650,6650,0
20240521,193500,49066840,6650,6650,6650,6650,24
20240521,193400,49066840,6650,6650,6650,6650,0
20240521,193300,49066840,6650,6650,6650,6650,0
20240521,193200,49066840,6650,6650,6650,6650,0
20240521,193100,49066840,6650,6650,6650,6650,0
20240521,193000,49066840,6650,6650,6650,6650,0
20240521,192900,49066840,6650,6650,6650,6650,0
20240521,192800,49066840,6650,6650,6650,6650,0
20240521,192700,49066840,6650,6650,6650,6650,0
20240521,192600,49066840,6650,6650,6650,6650,0
20240521,192500,49066840,6650,6650,6650,6650,0
20240521,192400,49066840,6650,6650,6650,6650,0
20240521,192300,49066840,6650,6650,6650,6650,0
20240521,192200,49066840,6650,6650,6650,6650,0
20240521,192100,49066840,6650,6650,6650,6650,0
20240521,192000,49066840,6650,6650,6650,6650,0
20240521,191900,49066840,6650,6650,6650,6650,0
20240521,191800,49066840,6650,6650,6650,6650,0
20240521,191700,49066840,6650,6650,6650,6650,0
20240521,191600,49066840,6650,6650,6650,6650,0
20240521,191500,49066840,6650,6650,6650,6650,0
20240521,191400,49066840,6650,6650,6650,6650,0
20240521,191300,49066840,6650,6650,6650,6650,0
20240521,191200,49066840,6650,6650,6650,6650,0
20240521,191100,49066840,6650,6650,6650,6650,0
20240521,191000,49066840,6650,6650,6650,6650,0
20240521,190900,49066840,6650,6650,6650,6650,0
20240521,190800,49066840,6650,6650,6650,6650,0
20240521,190700,49066840,6650,6650,6650,6650,0
20240521,190600,49066840,6650,6650,6650,6650,0
20240521,190500,49066840,6650,6650,6650,6650,24
20240521,190400,49066840,6650,6650,6650,6650,0
20240521,190300,49066840,6650,6650,6650,6650,0
20240521,190200,49066840,6650,6650,6650,6650,0
20240521,190100,49066840,6650,6650,6650,6650,0
20240521,190000,49066840,6650,6650,6650,6650,0
20240521,185900,49066840,6650,6650,6650,6650,0
20240521,185800,49066840,6650,6650,6650,6650,0
20240521,185700,49066840,6650,6650,6650,6650,0
20240521,185600,49066840,6650,6650,6650,6650,0
20240521,185500,49066840,6650,6650,6650,6650,0
20240521,185400,49066840,6650,6650,6650,6650,0
20240521,185300,49066840,6650,6650,6650,6650,0
20240521,185200,49066840,6650,6650,6650,6650,0
20240521,185100,49066840,6650,6650,6650,6650,0
20240521,185000,49066840,6650,6650,6650,6650,0
20240521,184900,49066840,6650,6650,6650,6650,0
20240521,184800,49066840,6650,6650,6650,6650,0
20240521,184700,49066840,6650,6650,6650,6650,0
20240521,184600,49066840,6650,6650,6650,6650,0
20240521,184500,49066840,6650,6650,6650,6650,0
20240521,184400,49066840,6650,6650,6650,6650,0
20240521,184300,49066840,6650,6650,6650,6650,0
20240521,184200,49066840,6650,6650,6650,6650,0
20240521,184100,49066840,6650,6650,6650,6650,0
20240521,184000,49066840,6650,6650,6650,6650,0
20240521,183900,49066840,6650,6650,6650,6650,0
20240521,183800,49066840,6650,6650,6650,6650,0
20240521,183700,49066840,6650,6650,6650,6650,0
20240521,183600,49066840,6650,6650,6650,6650,0
20240521,183500,49066840,6650,6650,6650,6650,24
20240521,183400,49066840,6650,6650,6650,6650,0
20240521,183300,49066840,6650,6650,6650,6650,0
20240521,183200,49066840,6650,6650,6650,6650,0
20240521,183100,49066840,6650,6650,6650,6650,0
20240521,183000,49066840,6650,6650,6650,6650,0
20240521,182900,49066840,6650,6650,6650,6650,0
20240521,182800,49066840,6650,6650,6650,6650,0
20240521,182700,49066840,6650,6650,6650,6650,0
20240521,182600,49066840,6650,6650,6650,6650,0
20240521,182500,49066840,6650,6650,6650,6650,0
20240521,182400,49066840,6650,6650,6650,6650,0
20240521,182300,49066840,6650,6650,6650,6650,0
20240521,182200,49066840,6650,6650,6650,6650,0
20240521,182100,49066840,6650,6650,6650,6650,0
20240521,182000,49066840,6650,6650,6650,6650,0
20240521,181900,49066840,6650,6650,6650,6650,0
20240521,181800,49066840,6650,6650,6650,6650,0
20240521,181700,49066840,6650,6650,6650,6650,0
20240521,181600,49066840,6650,6650,6650,6650,0
20240521,181500,49066840,6650,6650,6650,6650,0
20240521,181400,49066840,6650,6650,6650,6650,0
20240521,181300,49066840,6650,6650,6650,6650,0
20240521,181200,49066840,6650,6650,6650,6650,0
20240521,181100,49066840,6650,6650,6650,6650,0
20240521,181000,49066840,6650,6650,6650,6650,0
20240521,180900,49066840,6650,6650,6650,6650,0
20240521,180800,49066840,6650,6650,6650,6650,0
20240521,180700,49066840,6650,6650,6650,6650,0
20240521,180600,49066840,6650,6650,6650,6650,0
20240521,180500,49066840,6650,6650,6650,6650,24
20240521,180400,49066840,6650,6650,6650,6650,0
20240521,180300,49066840,6650,6650,6650,6650,0
20240521,180200,49066840,6650,6650,6650,6650,0
20240521,180100,49066840,6650,6650,6650,6650,0
20240521,180000,49066840,6650,6650,6650,6650,0
20240521,175900,49066840,6650,6650,6650,6650,0
20240521,175800,49066840,6650,6650,6650,6650,0
20240521,175700,49066840,6650,6650,6650,6650,0
20240521,175600,49066840,6650,6650,6650,6650,0
20240521,175500,49066840,6650,6650,6650,6650,0
20240521,175400,49066840,6650,6650,6650,6650,0
20240521,175300,49066840,6650,6650,6650,6650,0
20240521,175200,49066840,6650,6650,6650,6650,0
20240521,175100,49066840,6650,6650,6650,6650,0
20240521,175000,49066840,6650,6650,6650,6650,0
20240521,174900,49066840,6650,6650,6650,6650,0
20240521,174800,49066840,6650,6650,6650,6650,0
20240521,174700,49066840,6650,6650,6650,6650,0
20240521,174600,49066840,6650,6650,6650,6650,0
20240521,174500,49066840,6650,6650,6650,6650,0
20240521,174400,49066840,6650,6650,6650,6650,0
20240521,174300,49066840,6650,6650,6650,6650,0
20240521,174200,49066840,6650,6650,6650,6650,0
20240521,174100,49066840,6650,6650,6650,6650,0
20240521,174000,49066840,6650,6650,6650,6650,0
20240521,173900,49066840,6650,6650,6650,6650,0
20240521,173800,49066840,6650,6650,6650,6650,0
20240521,173700,49066840,6650,6650,6650,6650,0
20240521,173600,49066840,6650,6650,6650,6650,0
20240521,173500,49066840,6650,6650,6650,6650,24
20240521,173400,49066840,6650,6650,6650,6650,0
20240521,173300,49066840,6650,6650,6650,6650,0
20240521,173200,49066840,6650,6650,6650,6650,0
20240521,173100,49066840,6650,6650,6650,6650,0
20240521,173000,49066840,6650,6650,6650,6650,0
20240521,172900,49066840,6650,6650,6650,6650,0
20240521,172800,49066840,6650,6650,6650,6650,0
20240521,172700,49066840,6650,6650,6650,6650,0
20240521,172600,49066840,6650,6650,6650,6650,0
20240521,172500,49066840,6650,6650,6650,6650,0
20240521,172400,49066840,6650,6650,6650,6650,0
20240521,172300,49066840,6650,6650,6650,6650,0
20240521,172200,49066840,6650,6650,6650,6650,0
20240521,172100,49066840,6650,6650,6650,6650,0
20240521,172000,49066840,6650,6650,6650,6650,0
20240521,171900,49066840,6650,6650,6650,6650,0
20240521,171800,49066840,6650,6650,6650,6650,0
20240521,171700,49066840,6650,6650,6650,6650,0
20240521,171600,49066840,6650,6650,6650,6650,0
20240521,171500,49066840,6650,6650,6650,6650,0
20240521,171400,49066840,6650,6650,6650,6650,0
20240521,171300,49066840,6650,6650,6650,6650,0
20240521,171200,49066840,6650,6650,6650,6650,0
20240521,171100,49066840,6650,6650,6650,6650,0
20240521,171000,49066840,6650,6650,6650,6650,0
20240521,170900,49066840,6650,6650,6650,6650,0
20240521,170800,49066840,6650,6650,6650,6650,0
20240521,170700,49066840,6650,6650,6650,6650,0
20240521,170600,49066840,6650,6650,6650,6650,0
20240521,170500,49066840,6650,6650,6650,6650,24
20240521,170400,49066840,6650,6650,6650,6650,0
20240521,170300,49066840,6650,6650,6650,6650,0
20240521,170200,49066840,6650,6650,6650,6650,0
20240521,170100,49066840,6650,6650,6650,6650,0
20240521,170000,49066840,6650,6650,6650,6650,0
20240521,165900,49066840,6650,6650,6650,6650,0
20240521,165800,49066840,6650,6650,6650,6650,0
20240521,165700,49066840,6650,6650,6650,6650,0
20240521,165600,49066840,6650,6650,6650,6650,0
20240521,165500,49066840,6650,6650,6650,6650,0
20240521,165400,49066840,6650,6650,6650,6650,0
20240521,165300,49066840,6650,6650,6650,6650,0
20240521,165200,49066840,6650,6650,6650,6650,0
20240521,165100,49066840,6650,6650,6650,6650,0
20240521,165000,49066840,6650,6650,6650,6650,0
20240521,164900,49066840,6650,6650,6650,6650,0
20240521,164800,49066840,6650,6650,6650,6650,0
20240521,164700,49066840,6650,6650,6650,6650,0
20240521,164600,49066840,6650,6650,6650,6650,0
20240521,164500,49066840,6650,6650,6650,6650,0
20240521,164400,49066840,6650,6650,6650,6650,0
20240521,164300,49066840,6650,6650,6650,6650,0
20240521,164200,49066840,6650,6650,6650,6650,0
20240521,164100,49066840,6650,6650,6650,6650,0
20240521,164000,49066840,6650,6650,6650,6650,0
20240521,163900,49066840,6650,6650,6650,6650,0
20240521,163800,49066840,6650,6650,6650,6650,0
20240521,163700,49066840,6650,6650,6650,6650,0
20240521,163600,49066840,6650,6650,6650,6650,0
20240521,163500,49066840,6650,6650,6650,6650,24
20240521,163400,49066840,6650,6650,6650,6650,0
20240521,163300,49066840,6650,6650,6650,6650,0
20240521,163200,49066840,6650,6650,6650,6650,0
20240521,163100,49066840,6650,6650,6650,6650,0
20240521,163000,49066840,6650,6650,6650,6650,0
20240521,162900,49066840,6650,6650,6650,6650,0
20240521,162800,49066840,6650,6650,6650,6650,0
20240521,162700,49066840,6650,6650,6650,6650,0
20240521,162600,49066840,6650,6650,6650,6650,0
20240521,162500,49066840,6650,6650,6650,6650,0
20240521,162400,49066840,6650,6650,6650,6650,0
20240521,162300,49066840,6650,6650,6650,6650,0
20240521,162200,49066840,6650,6650,6650,6650,0
20240521,162100,49066840,6650,6650,6650,6650,0
20240521,162000,49066840,6650,6650,6650,6650,0
20240521,161900,49066840,6650,6650,6650,6650,0
20240521,161800,49066840,6650,6650,6650,6650,0
20240521,161700,49066840,6650,6650,6650,6650,0
20240521,161600,49066840,6650,6650,6650,6650,0
20240521,161500,49066840,6650,6650,6650,6650,0
20240521,161400,49066840,6650,6650,6650,6650,0
20240521,161300,49066840,6650,6650,6650,6650,0
20240521,161200,49066840,6650,6650,6650,6650,0
20240521,161100,49066840,6650,6650,6650,6650,0
20240521,161000,49066840,6650,6650,6650,6650,0
20240521,160900,49066840,6650,6650,6650,6650,0
20240521,160800,49066840,6650,6650,6650,6650,0
20240521,160700,49066840,6650,6650,6650,6650,0
20240521,160600,49066840,6650,6650,6650,6650,0
20240521,160500,49066840,6650,6650,6650,6650,24
20240521,160400,49066840,6650,6650,6650,6650,0
20240521,160300,49066840,6650,6650,6650,6650,0
20240521,160200,49066840,6650,6650,6650,6650,0
20240521,160100,49066840,6650,6650,6650,6650,0
20240521,160000,49066840,6650,6650,6650,6650,0
20240521,155900,49066840,6650,6650,6650,6650,0
20240521,155800,49066840,6650,6650,6650,6650,0
20240521,155700,49066840,6650,6650,6650,6650,0
20240521,155600,49066840,6650,6650,6650,6650,0
20240521,155500,49066840,6650,6650,6650,6650,0
20240521,155400,49066840,6650,6650,6650,6650,0
20240521,155300,49066840,6650,6650,6650,6650,0
20240521,155200,49066840,6650,6650,6650,6650,0
20240521,155100,49066840,6650,6650,6650,6650,0
20240521,155000,49066840,6650,6650,6650,6650,0
20240521,154900,49066840,6650,6650,6650,6650,0
20240521,154800,49066840,6650,6650,6650,6650,0
20240521,154700,49066840,6650,6650,6650,6650,0
20240521,154600,49066840,6650,6650,6650,6650,0
20240521,154500,49066840,6650,6650,6650,6650,0
20240521,154400,49066840,6650,6650,6650,6650,0
20240521,154300,49066840,6650,6650,6650,6650,0
20240521,154200,49066840,6650,6650,6650,6650,0
20240521,154100,49066840,6650,6650,6650,6650,0
20240521,154000,49066840,6650,6650,6650,6650,0
20240521,153900,49066840,6650,6650,6650,6650,0
20240521,153800,49066840,6650,6650,6650,6650,0
20240521,153700,49066840,6650,6650,6650,6650,0
20240521,153600,49066840,6650,6650,6650,6650,0
20240521,153500,49066840,6650,6650,6650,6650,24
20240521,153400,49066840,6650,6650,6650,6650,0
20240521,153300,49066840,6650,6650,6650,6650,0
20240521,153200,49066840,6650,6650,6650,6650,0
20240521,153100,49066840,6650,6650,6650,6650,0
20240521,153000,49066840,6650,6650,6650,6650,24
20240521,152900,48907240,6620,6620,6620,6620,0
20240521,152800,48907240,6620,6620,6620,6620,0
20240521,152700,48907240,6620,6620,6620,6620,0
20240521,152600,48907240,6620,6620,6620,6620,0
20240521,152500,48907240,6620,6620,6620,6620,0
20240521,152400,48907240,6620,6620,6620,6620,0
20240521,152300,48907240,6620,6620,6620,6620,0
20240521,152200,48907240,6620,6620,6620,6620,0
20240521,152100,48907240,6620,6620,6620,6620,0
20240521,152000,48907240,6620,6620,6620,6620,0
20240521,151900,48907240,6620,6610,6620,6610,7
20240521,151800,48860940,6620,6620,6620,6620,0
20240521,151700,48860940,6620,6610,6620,6560,509
20240521,151600,45520210,6620,6600,6620,6600,92
20240521,151500,44912610,6600,6600,6600,6600,0
20240521,151400,44912610,6600,6600,6600,6600,0
20240521,151300,44912610,6600,6600,6600,6600,0
20240521,151200,44912610,6600,6600,6600,6600,0
20240521,151100,44912610,6600,6600,6600,6600,0
20240521,151000,44912610,6600,6600,6600,6600,1
20240521,150900,44906010,6580,6580,6580,6580,0
20240521,150800,44906010,6580,6580,6580,6580,0
20240521,150700,44906010,6580,6580,6580,6580,5
20240521,150600,44873110,6600,6600,6600,6600,3
20240521,150500,44853310,6580,6580,6580,6580,0
20240521,150400,44853310,6580,6580,6580,6580,0
20240521,150300,44853310,6580,6580,6580,6580,5
20240521,150200,44820410,6600,6600,6600,6590,8
20240521,150100,44767630,6580,6580,6580,6580,5
20240521,150000,44734730,6600,6600,6600,6590,11
20240521,145900,44662180,6590,6590,6590,6590,0
20240521,145800,44662180,6590,6590,6590,6590,0
20240521,145700,44662180,6590,6590,6590,6590,0
20240521,145600,44662180,6590,6590,6590,6590,0
20240521,145500,44662180,6590,6590,6590,6590,0
20240521,145400,44662180,6590,6590,6590,6590,0
20240521,145300,44662180,6590,6590,6590,6590,0
20240521,145200,44662180,6590,6590,6590,6590,0
20240521,145100,44662180,6590,6590,6590,6590,0
20240521,145000,44662180,6590,6590,6590,6590,0
20240521,144900,44662180,6590,6590,6590,6590,0
20240521,144800,44662180,6590,6590,6590,6590,0
20240521,144700,44662180,6590,6590,6590,6590,0
20240521,144600,44662180,6590,6590,6590,6590,0
20240521,144500,44662180,6590,6590,6590,6590,0
20240521,144400,44662180,6590,6590,6590,6590,0
20240521,144300,44662180,6590,6590,6590,6590,0
20240521,144200,44662180,6590,6590,6590,6590,0
20240521,144100,44662180,6590,6590,6590,6590,0
20240521,144000,44662180,6590,6590,6590,6590,0
20240521,143900,44662180,6590,6590,6590,6590,0
20240521,143800,44662180,6590,6590,6610,6580,227
20240521,143700,43166130,6590,6570,6590,6550,930
20240521,143600,37072830,6590,6590,6590,6590,0
20240521,143500,37072830,6590,6590,6590,6590,0
20240521,143400,37072830,6590,6590,6590,6590,0
20240521,143300,37072830,6590,6590,6590,6590,2
20240521,143200,37059650,6580,6580,6580,6580,0
20240521,143100,37059650,6580,6580,6580,6580,0
20240521,143000,37059650,6580,6580,6580,6580,0
20240521,142900,37059650,6580,6580,6580,6580,0
20240521,142800,37059650,6580,6580,6580,6580,3
20240521,142700,37039910,6590,6590,6590,6590,0
20240521,142600,37039910,6590,6560,6590,6560,25
20240521,142500,36875820,6560,6560,6560,6560,0
20240521,142400,36875820,6560,6560,6560,6560,0
20240521,142300,36875820,6560,6570,6570,6560,80
20240521,142200,36350540,6590,6590,6590,6590,0
20240521,142100,36350540,6590,6590,6590,6590,0
20240521,142000,36350540,6590,6590,6590,6590,0
20240521,141900,36350540,6590,6590,6590,6590,0
20240521,141800,36350540,6590,6590,6590,6590,30
20240521,141700,36152840,6590,6590,6590,6590,0
20240521,141600,36152840,6590,6590,6590,6590,0
20240521,141500,36152840,6590,6590,6590,6590,0
20240521,141400,36152840,6590,6590,6590,6590,0
20240521,141300,36152840,6590,6590,6590,6590,0
20240521,141200,36152840,6590,6590,6590,6590,0
20240521,141100,36152840,6590,6590,6590,6590,0
20240521,141000,36152840,6590,6590,6590,6590,0
20240521,140900,36152840,6590,6590,6590,6590,0
20240521,140800,36152840,6590,6590,6590,6590,0
20240521,140700,36152840,6590,6590,6590,6590,0
20240521,140600,36152840,6590,6590,6590,6590,0
20240521,140500,36152840,6590,6590,6590,6590,0
20240521,140400,36152840,6590,6590,6590,6590,0
20240521,140300,36152840,6590,6590,6590,6590,0
20240521,140200,36152840,6590,6590,6590,6590,0
20240521,140100,36152840,6590,6590,6590,6590,0
20240521,140000,36152840,6590,6590,6590,6590,0
20240521,135900,36152840,6590,6590,6590,6590,0
20240521,135800,36152840,6590,6590,6590,6590,0
20240521,135700,36152840,6590,6590,6590,6590,0
20240521,135600,36152840,6590,6590,6590,6590,0
20240521,135500,36152840,6590,6590,6590,6590,0
20240521,135400,36152840,6590,6590,6590,6590,0
20240521,135300,36152840,6590,6590,6590,6590,0
20240521,135200,36152840,6590,6590,6590,6590,0
20240521,135100,36152840,6590,6590,6590,6590,0
20240521,135000,36152840,6590,6590,6590,6590,0
20240521,134900,36152840,6590,6590,6590,6590,0
20240521,134800,36152840,6590,6590,6590,6590,3
20240521,134700,36133070,6580,6580,6580,6580,0
20240521,134600,36133070,6580,6580,6580,6580,0
20240521,134500,36133070,6580,6580,6580,6580,0
20240521,134400,36133070,6580,6580,6580,6580,0
20240521,134300,36133070,6580,6580,6580,6580,0
20240521,134200,36133070,6580,6580,6580,6580,0
20240521,134100,36133070,6580,6580,6580,6580,0
20240521,134000,36133070,6580,6590,6590,6580,6
20240521,133900,36093560,6560,6560,6560,6560,0
20240521,133800,36093560,6560,6570,6570,6560,919
20240521,133700,30064910,6590,6590,6590,6590,0
20240521,133600,30064910,6590,6590,6590,6590,0
20240521,133500,30064910,6590,6590,6590,6590,0
20240521,133400,30064910,6590,6590,6590,6590,0
20240521,133300,30064910,6590,6590,6590,6590,0
20240521,133200,30064910,6590,6590,6590,6590,0
20240521,133100,30064910,6590,6590,6590,6590,0
20240521,133000,30064910,6590,6590,6590,6590,0
20240521,132900,30064910,6590,6590,6590,6590,0
20240521,132800,30064910,6590,6590,6590,6590,0
20240521,132700,30064910,6590,6590,6590,6590,0
20240521,132600,30064910,6590,6590,6590,6590,0
20240521,132500,30064910,6590,6590,6590,6590,0
20240521,132400,30064910,6590,6590,6590,6590,0
20240521,132300,30064910,6590,6590,6590,6590,0
20240521,132200,30064910,6590,6590,6590,6590,0
20240521,132100,30064910,6590,6590,6590,6590,0
20240521,132000,30064910,6590,6590,6590,6590,0
20240521,131900,30064910,6590,6590,6590,6590,0
20240521,131800,30064910,6590,6590,6590,6590,0
20240521,131700,30064910,6590,6590,6590,6590,0
20240521,131600,30064910,6590,6590,6590,6590,0
20240521,131500,30064910,6590,6590,6590,6590,0
20240521,131400,30064910,6590,6590,6590,6590,0
20240521,131300,30064910,6590,6590,6590,6590,0
20240521,131200,30064910,6590,6590,6590,6590,0
20240521,131100,30064910,6590,6590,6590,6590,1
20240521,131000,30058320,6570,6570,6570,6570,0
20240521,130900,30058320,6570,6570,6570,6570,0
20240521,130800,30058320,6570,6570,6570,6570,0
20240521,130700,30058320,6570,6570,6570,6570,0
20240521,130600,30058320,6570,6570,6570,6570,0
20240521,130500,30058320,6570,6570,6570,6570,0
20240521,130400,30058320,6570,6570,6570,6570,0
20240521,130300,30058320,6570,6570,6570,6570,0
20240521,130200,30058320,6570,6570,6570,6570,0
20240521,130100,30058320,6570,6570,6570,6570,216
20240521,130000,28639200,6570,6570,6570,6570,99
20240521,125900,27988770,6570,6570,6570,6570,84
20240521,125800,27436890,6570,6570,6570,6570,0
20240521,125700,27436890,6570,6570,6570,6570,4
20240521,125600,27410610,6560,6550,6560,6550,1181
20240521,125500,19673240,6550,6550,6550,6550,0
20240521,125400,19673240,6550,6550,6550,6550,0
20240521,125300,19673240,6550,6550,6550,6550,0
20240521,125200,19673240,6550,6550,6550,6550,0
20240521,125100,19673240,6550,6550,6550,6550,0
20240521,125000,19673240,6550,6550,6550,6550,0
20240521,124900,19673240,6550,6550,6550,6550,0
20240521,124800,19673240,6550,6550,6550,6550,0
20240521,124700,19673240,6550,6550,6550,6550,0
20240521,124600,19673240,6550,6550,6550,6550,0
20240521,124500,19673240,6550,6550,6550,6550,3
20240521,124400,19653590,6530,6530,6530,6530,0
20240521,124300,19653590,6530,6540,6540,6530,306
20240521,124200,17654780,6550,6550,6550,6550,0
20240521,124100,17654780,6550,6550,6550,6550,0
20240521,124000,17654780,6550,6550,6550,6550,84
20240521,123900,17104580,6550,6550,6550,6550,0
20240521,123800,17104580,6550,6550,6550,6550,0
20240521,123700,17104580,6550,6550,6550,6550,0
20240521,123600,17104580,6550,6550,6550,6550,7
20240521,123500,17058730,6560,6560,6560,6560,0
20240521,123400,17058730,6560,6560,6560,6560,0
20240521,123300,17058730,6560,6560,6560,6560,0
20240521,123200,17058730,6560,6560,6560,6560,0
20240521,123100,17058730,6560,6560,6560,6560,0
20240521,123000,17058730,6560,6560,6560,6560,0
20240521,122900,17058730,6560,6560,6560,6560,0
20240521,122800,17058730,6560,6560,6560,6560,1
20240521,122700,17052170,6560,6560,6560,6560,0
20240521,122600,17052170,6560,6560,6560,6560,0
20240521,122500,17052170,6560,6560,6560,6560,50
20240521,122400,16724170,6560,6560,6560,6560,30
20240521,122300,16527370,6560,6560,6560,6560,0
20240521,122200,16527370,6560,6560,6560,6560,0
20240521,122100,16527370,6560,6560,6560,6560,0
20240521,122000,16527370,6560,6560,6560,6560,0
20240521,121900,16527370,6560,6560,6560,6560,0
20240521,121800,16527370,6560,6560,6560,6560,0
20240521,121700,16527370,6560,6560,6560,6560,0
20240521,121600,16527370,6560,6560,6560,6560,0
20240521,121500,16527370,6560,6560,6560,6560,0
20240521,121400,16527370,6560,6560,6560,6560,0
20240521,121300,16527370,6560,6560,6560,6560,0
20240521,121200,16527370,6560,6560,6560,6560,40
20240521,121100,16264970,6560,6560,6560,6560,0
20240521,121000,16264970,6560,6560,6560,6560,0
20240521,120900,16264970,6560,6560,6560,6560,20
20240521,120800,16133770,6550,6550,6550,6550,0
20240521,120700,16133770,6550,6550,6550,6550,0
20240521,120600,16133770,6550,6550,6550,6550,0
20240521,120500,16133770,6550,6550,6550,6550,0
20240521,120400,16133770,6550,6550,6550,6550,0
20240521,120300,16133770,6550,6550,6550,6550,0
20240521,120200,16133770,6550,6550,6550,6550,0
20240521,120100,16133770,6550,6550,6550,6550,10
20240521,120000,16068270,6550,6550,6550,6550,0
20240521,115900,16068270,6550,6550,6550,6550,0
20240521,115800,16068270,6550,6550,6550,6550,0
20240521,115700,16068270,6550,6550,6550,6550,37
20240521,115600,15825920,6560,6560,6560,6560,0
20240521,115500,15825920,6560,6560,6560,6560,32
20240521,115400,15616000,6570,6570,6570,6570,0
20240521,115300,15616000,6570,6570,6570,6570,0
20240521,115200,15616000,6570,6570,6570,6570,0
20240521,115100,15616000,6570,6570,6570,6570,1
20240521,115000,15609430,6570,6570,6570,6570,0
20240521,114900,15609430,6570,6570,6570,6570,0
20240521,114800,15609430,6570,6570,6570,6570,651
20240521,114700,11332360,6570,6570,6570,6570,0
20240521,114600,11332360,6570,6570,6570,6570,0
20240521,114500,11332360,6570,6570,6570,6570,0
20240521,114400,11332360,6570,6570,6570,6570,0
20240521,114300,11332360,6570,6570,6570,6570,0
20240521,114200,11332360,6570,6570,6570,6570,0
20240521,114100,11332360,6570,6570,6570,6570,0
20240521,114000,11332360,6570,6570,6570,6570,0
20240521,113900,11332360,6570,6570,6570,6570,0
20240521,113800,11332360,6570,6570,6570,6570,0
20240521,113700,11332360,6570,6570,6570,6570,0
20240521,113600,11332360,6570,6570,6570,6570,0
20240521,113500,11332360,6570,6570,6570,6570,0
20240521,113400,11332360,6570,6570,6570,6570,0
20240521,113300,11332360,6570,6570,6570,6570,0
20240521,113200,11332360,6570,6570,6570,6570,0
20240521,113100,11332360,6570,6570,6570,6570,0
20240521,113000,11332360,6570,6570,6570,6570,0
20240521,112900,11332360,6570,6570,6570,6570,0
20240521,112800,11332360,6570,6570,6570,6570,0
20240521,112700,11332360,6570,6570,6570,6570,0
20240521,112600,11332360,6570,6570,6570,6570,0
20240521,112500,11332360,6570,6570,6570,6570,0
20240521,112400,11332360,6570,6570,6570,6570,0
20240521,112300,11332360,6570,6570,6570,6570,0
20240521,112200,11332360,6570,6570,6570,6570,0
20240521,112100,11332360,6570,6570,6570,6570,0
20240521,112000,11332360,6570,6570,6570,6570,0
20240521,111900,11332360,6570,6570,6570,6570,0
20240521,111800,11332360,6570,6570,6570,6570,0
20240521,111700,11332360,6570,6570,6570,6570,0
20240521,111600,11332360,6570,6570,6570,6570,0
20240521,111500,11332360,6570,6570,6570,6570,0
20240521,111400,11332360,6570,6570,6570,6570,0
20240521,111300,11332360,6570,6570,6570,6570,11
20240521,111200,11260090,6570,6570,6570,6570,0
20240521,111100,11260090,6570,6570,6570,6570,0
20240521,111000,11260090,6570,6570,6570,6570,0
20240521,110900,11260090,6570,6600,6600,6570,69
20240521,110800,10806530,6610,6610,6610,6610,0
20240521,110700,10806530,6610,6570,6610,6560,367
20240521,110600,8395070,6610,6610,6610,6610,3
20240521,110500,8375240,6610,6610,6610,6610,0
20240521,110400,8375240,6610,6610,6610,6610,0
20240521,110300,8375240,6610,6610,6610,6610,0
20240521,110200,8375240,6610,6610,6610,6610,0
20240521,110100,8375240,6610,6610,6610,6610,0
20240521,110000,8375240,6610,6610,6610,6610,22
20240521,105900,8229820,6560,6560,6560,6560,0
20240521,105800,8229820,6560,6560,6560,6560,6
20240521,105700,8190460,6560,6560,6560,6560,20
20240521,105600,8059260,6570,6570,6570,6570,0
20240521,105500,8059260,6570,6570,6570,6570,1
20240521,105400,8052690,6570,6570,6570,6570,0
20240521,105300,8052690,6570,6570,6570,6570,13
20240521,105200,7967280,6570,6570,6570,6570,0
20240521,105100,7967280,6570,6570,6570,6570,0
20240521,105000,7967280,6570,6570,6570,6570,0
20240521,104900,7967280,6570,6570,6570,6570,0
20240521,104800,7967280,6570,6570,6570,6570,0
20240521,104700,7967280,6570,6570,6570,6570,0
20240521,104600,7967280,6570,6570,6570,6570,0
20240521,104500,7967280,6570,6570,6570,6570,0
20240521,104400,7967280,6570,6570,6570,6570,0
20240521,104300,7967280,6570,6570,6570,6570,0
20240521,104200,7967280,6570,6570,6570,6570,0
20240521,104100,7967280,6570,6570,6570,6570,0
20240521,104000,7967280,6570,6570,6570,6570,0
20240521,103900,7967280,6570,6570,6570,6570,50
20240521,103800,7638780,6570,6570,6570,6570,0
20240521,103700,7638780,6570,6570,6570,6570,0
20240521,103600,7638780,6570,6570,6570,6570,0
20240521,103500,7638780,6570,6570,6570,6570,0
20240521,103400,7638780,6570,6570,6570,6570,0
20240521,103300,7638780,6570,6570,6570,6570,0
20240521,103200,7638780,6570,6570,6570,6570,0
20240521,103100,7638780,6570,6570,6570,6570,0
20240521,103000,7638780,6570,6570,6570,6570,30
20240521,102900,7441680,6570,6570,6570,6570,0
20240521,102800,7441680,6570,6570,6570,6570,2
20240521,102700,7428540,6570,6570,6570,6570,0
20240521,102600,7428540,6570,6570,6570,6570,0
20240521,102500,7428540,6570,6570,6570,6570,0
20240521,102400,7428540,6570,6570,6570,6570,0
20240521,102300,7428540,6570,6570,6570,6570,192
20240521,102200,6167100,6570,6570,6570,6570,0
20240521,102100,6167100,6570,6570,6570,6570,0
20240521,102000,6167100,6570,6570,6570,6570,0
20240521,101900,6167100,6570,6570,6570,6570,0
20240521,101800,6167100,6570,6570,6570,6570,0
20240521,101700,6167100,6570,6570,6570,6570,0
20240521,101600,6167100,6570,6570,6570,6570,0
20240521,101500,6167100,6570,6570,6570,6570,0
20240521,101400,6167100,6570,6570,6570,6570,0
20240521,101300,6167100,6570,6570,6570,6570,0
20240521,101200,6167100,6570,6570,6570,6570,0
20240521,101100,6167100,6570,6570,6570,6570,0
20240521,101000,6167100,6570,6570,6570,6570,0
20240521,100900,6167100,6570,6570,6570,6570,0
20240521,100800,6167100,6570,6570,6570,6570,0
20240521,100700,6167100,6570,6570,6570,6570,0
20240521,100600,6167100,6570,6570,6570,6570,0
20240521,100500,6167100,6570,6570,6570,6570,0
20240521,100400,6167100,6570,6570,6570,6570,0
20240521,100300,6167100,6570,6570,6570,6570,0
20240521,100200,6167100,6570,6570,6570,6570,0
20240521,100100,6167100,6570,6570,6570,6570,0
20240521,100000,6167100,6570,6600,6600,6570,220
20240521,095900,4720940,6610,6610,6610,6610,0
20240521,095800,4720940,6610,6610,6610,6610,0
20240521,095700,4720940,6610,6610,6610,6610,0
20240521,095600,4720940,6610,6610,6610,6610,0
20240521,095500,4720940,6610,6610,6610,6610,0
20240521,095400,4720940,6610,6610,6610,6610,0
20240521,095300,4720940,6610,6610,6610,6610,0
20240521,095200,4720940,6610,6610,6610,6610,15
20240521,095100,4621790,6610,6610,6610,6610,0
20240521,095000,4621790,6610,6610,6610,6610,0
20240521,094900,4621790,6610,6610,6610,6610,0
20240521,094800,4621790,6610,6610,6610,6610,0
20240521,094700,4621790,6610,6610,6610,6610,0
20240521,094600,4621790,6610,6610,6610,6610,0
20240521,094500,4621790,6610,6610,6610,6610,0
20240521,094400,4621790,6610,6610,6610,6610,100
20240521,094300,3960790,6610,6610,6610,6610,0
20240521,094200,3960790,6610,6610,6610,6610,0
20240521,094100,3960790,6610,6610,6610,6610,0
20240521,094000,3960790,6610,6610,6610,6610,2
20240521,093900,3947570,6600,6630,6630,6600,11
20240521,093800,3874860,6630,6630,6630,6630,0
20240521,093700,3874860,6630,6630,6630,6630,3
20240521,093600,3854970,6620,6620,6620,6620,0
20240521,093500,3854970,6620,6620,6620,6620,3
20240521,093400,3835110,6630,6630,6630,6630,0
20240521,093300,3835110,6630,6630,6630,6630,2
20240521,093200,3821850,6620,6620,6620,6620,4
20240521,093100,3795370,6630,6630,6630,6630,0
20240521,093000,3795370,6630,6630,6630,6620,8
20240521,092900,3742360,6570,6570,6570,6570,0
20240521,092800,3742360,6570,6630,6640,6570,297
20240521,092700,1783210,6630,6630,6630,6620,7
20240521,092600,1736820,6570,6630,6630,6570,240
20240521,092500,152940,6640,6640,6640,6640,0
20240521,092400,152940,6640,6640,6640,6640,0
20240521,092300,152940,6640,6640,6640,6640,0
20240521,092200,152940,6640,6640,6640,6640,0
20240521,092100,152940,6640,6640,6640,6640,0
20240521,092000,152940,6640,6640,6640,6640,0
20240521,091900,152940,6640,6640,6640,6640,0
20240521,091800,152940,6640,6640,6640,6640,0
20240521,091700,152940,6640,6640,6640,6640,0
20240521,091600,152940,6640,6640,6640,6640,1
20240521,091500,146300,6650,6650,6650,6650,0
20240521,091400,146300,6650,6650,6650,6650,0
20240521,091300,146300,6650,6650,6650,6650,0
20240521,091200,146300,6650,6650,6650,6650,0
20240521,091100,146300,6650,6650,6650,6650,0
20240521,091000,146300,6650,6650,6650,6650,0
20240521,090900,146300,6650,6650,6650,6650,0
20240521,090800,146300,6650,6650,6650,6650,0
20240521,090700,146300,6650,6650,6650,6650,0
20240521,090600,146300,6650,6650,6650,6650,0
20240521,090500,146300,6650,6650,6650,6650,0
20240521,090400,146300,6650,6650,6650,6650,0
20240521,090300,146300,6650,6650,6650,6650,0
20240521,090200,146300,6650,6650,6650,6650,1
20240521,090100,139650,6650,6650,6650,6650,0
20240521,090000,139650,6650,6650,6650,6650,21