KissMeData/049430/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,192800,192785220,9000,9000,9000,9000,262
20240521,192700,192785220,9000,9000,9000,9000,0
20240521,192600,192785220,9000,9000,9000,9000,0
20240521,192500,192785220,9000,9000,9000,9000,0
20240521,192400,192785220,9000,9000,9000,9000,0
20240521,192300,192785220,9000,9000,9000,9000,0
20240521,192200,192785220,9000,9000,9000,9000,0
20240521,192100,192785220,9000,9000,9000,9000,0
20240521,192000,192785220,9000,9000,9000,9000,0
20240521,191900,192785220,9000,9000,9000,9000,0
20240521,191800,192785220,9000,9000,9000,9000,0
20240521,191700,192785220,9000,9000,9000,9000,0
20240521,191600,192785220,9000,9000,9000,9000,0
20240521,191500,192785220,9000,9000,9000,9000,0
20240521,191400,192785220,9000,9000,9000,9000,0
20240521,191300,192785220,9000,9000,9000,9000,0
20240521,191200,192785220,9000,9000,9000,9000,0
20240521,191100,192785220,9000,9000,9000,9000,0
20240521,191000,192785220,9000,9000,9000,9000,0
20240521,190900,192785220,9000,9000,9000,9000,0
20240521,190800,192785220,9000,9000,9000,9000,0
20240521,190700,192785220,9000,9000,9000,9000,0
20240521,190600,192785220,9000,9000,9000,9000,0
20240521,190500,192785220,9000,9000,9000,9000,0
20240521,190400,192785220,9000,9000,9000,9000,0
20240521,190300,192785220,9000,9000,9000,9000,0
20240521,190200,192785220,9000,9000,9000,9000,0
20240521,190100,192785220,9000,9000,9000,9000,0
20240521,190000,192785220,9000,9000,9000,9000,0
20240521,185900,192785220,9000,9000,9000,9000,0
20240521,185800,192785220,9000,9000,9000,9000,262
20240521,185700,192785220,9000,9000,9000,9000,0
20240521,185600,192785220,9000,9000,9000,9000,0
20240521,185500,192785220,9000,9000,9000,9000,0
20240521,185400,192785220,9000,9000,9000,9000,0
20240521,185300,192785220,9000,9000,9000,9000,0
20240521,185200,192785220,9000,9000,9000,9000,0
20240521,185100,192785220,9000,9000,9000,9000,0
20240521,185000,192785220,9000,9000,9000,9000,0
20240521,184900,192785220,9000,9000,9000,9000,0
20240521,184800,192785220,9000,9000,9000,9000,0
20240521,184700,192785220,9000,9000,9000,9000,0
20240521,184600,192785220,9000,9000,9000,9000,0
20240521,184500,192785220,9000,9000,9000,9000,0
20240521,184400,192785220,9000,9000,9000,9000,0
20240521,184300,192785220,9000,9000,9000,9000,0
20240521,184200,192785220,9000,9000,9000,9000,0
20240521,184100,192785220,9000,9000,9000,9000,0
20240521,184000,192785220,9000,9000,9000,9000,0
20240521,183900,192785220,9000,9000,9000,9000,0
20240521,183800,192785220,9000,9000,9000,9000,0
20240521,183700,192785220,9000,9000,9000,9000,0
20240521,183600,192785220,9000,9000,9000,9000,0
20240521,183500,192785220,9000,9000,9000,9000,0
20240521,183400,192785220,9000,9000,9000,9000,0
20240521,183300,192785220,9000,9000,9000,9000,0
20240521,183200,192785220,9000,9000,9000,9000,0
20240521,183100,192785220,9000,9000,9000,9000,0
20240521,183000,192785220,9000,9000,9000,9000,0
20240521,182900,192785220,9000,9000,9000,9000,0
20240521,182800,192785220,9000,9000,9000,9000,262
20240521,182700,192785220,9000,9000,9000,9000,0
20240521,182600,192785220,9000,9000,9000,9000,0
20240521,182500,192785220,9000,9000,9000,9000,0
20240521,182400,192785220,9000,9000,9000,9000,0
20240521,182300,192785220,9000,9000,9000,9000,0
20240521,182200,192785220,9000,9000,9000,9000,0
20240521,182100,192785220,9000,9000,9000,9000,0
20240521,182000,192785220,9000,9000,9000,9000,0
20240521,181900,192785220,9000,9000,9000,9000,0
20240521,181800,192785220,9000,9000,9000,9000,0
20240521,181700,192785220,9000,9000,9000,9000,0
20240521,181600,192785220,9000,9000,9000,9000,0
20240521,181500,192785220,9000,9000,9000,9000,0
20240521,181400,192785220,9000,9000,9000,9000,0
20240521,181300,192785220,9000,9000,9000,9000,0
20240521,181200,192785220,9000,9000,9000,9000,0
20240521,181100,192785220,9000,9000,9000,9000,0
20240521,181000,192785220,9000,9000,9000,9000,0
20240521,180900,192785220,9000,9000,9000,9000,0
20240521,180800,192785220,9000,9000,9000,9000,0
20240521,180700,192785220,9000,9000,9000,9000,0
20240521,180600,192785220,9000,9000,9000,9000,0
20240521,180500,192785220,9000,9000,9000,9000,0
20240521,180400,192785220,9000,9000,9000,9000,0
20240521,180300,192785220,9000,9000,9000,9000,0
20240521,180200,192785220,9000,9000,9000,9000,0
20240521,180100,192785220,9000,9000,9000,9000,0
20240521,180000,192785220,9000,9000,9000,9000,0
20240521,175900,192785220,9000,9000,9000,9000,0
20240521,175800,192785220,9000,9000,9000,9000,262
20240521,175700,192785220,9000,9000,9000,9000,0
20240521,175600,192785220,9000,9000,9000,9000,0
20240521,175500,192785220,9000,9000,9000,9000,0
20240521,175400,192785220,9000,9000,9000,9000,0
20240521,175300,192785220,9000,9000,9000,9000,0
20240521,175200,192785220,9000,9000,9000,9000,0
20240521,175100,192785220,9000,9000,9000,9000,0
20240521,175000,192785220,9000,9000,9000,9000,0
20240521,174900,192785220,9000,9000,9000,9000,0
20240521,174800,192785220,9000,9000,9000,9000,0
20240521,174700,192785220,9000,9000,9000,9000,0
20240521,174600,192785220,9000,9000,9000,9000,0
20240521,174500,192785220,9000,9000,9000,9000,0
20240521,174400,192785220,9000,9000,9000,9000,0
20240521,174300,192785220,9000,9000,9000,9000,0
20240521,174200,192785220,9000,9000,9000,9000,0
20240521,174100,192785220,9000,9000,9000,9000,0
20240521,174000,192785220,9000,9000,9000,9000,0
20240521,173900,192785220,9000,9000,9000,9000,0
20240521,173800,192785220,9000,9000,9000,9000,0
20240521,173700,192785220,9000,9000,9000,9000,0
20240521,173600,192785220,9000,9000,9000,9000,0
20240521,173500,192785220,9000,9000,9000,9000,0
20240521,173400,192785220,9000,9000,9000,9000,0
20240521,173300,192785220,9000,9000,9000,9000,0
20240521,173200,192785220,9000,9000,9000,9000,0
20240521,173100,192785220,9000,9000,9000,9000,0
20240521,173000,192785220,9000,9000,9000,9000,0
20240521,172900,192785220,9000,9000,9000,9000,0
20240521,172800,192785220,9000,9000,9000,9000,262
20240521,172700,192785220,9000,9000,9000,9000,0
20240521,172600,192785220,9000,9000,9000,9000,0
20240521,172500,192785220,9000,9000,9000,9000,0
20240521,172400,192785220,9000,9000,9000,9000,0
20240521,172300,192785220,9000,9000,9000,9000,0
20240521,172200,192785220,9000,9000,9000,9000,0
20240521,172100,192785220,9000,9000,9000,9000,0
20240521,172000,192785220,9000,9000,9000,9000,0
20240521,171900,192785220,9000,9000,9000,9000,0
20240521,171800,192785220,9000,9000,9000,9000,0
20240521,171700,192785220,9000,9000,9000,9000,0
20240521,171600,192785220,9000,9000,9000,9000,0
20240521,171500,192785220,9000,9000,9000,9000,0
20240521,171400,192785220,9000,9000,9000,9000,0
20240521,171300,192785220,9000,9000,9000,9000,0
20240521,171200,192785220,9000,9000,9000,9000,0
20240521,171100,192785220,9000,9000,9000,9000,0
20240521,171000,192785220,9000,9000,9000,9000,0
20240521,170900,192785220,9000,9000,9000,9000,0
20240521,170800,192785220,9000,9000,9000,9000,0
20240521,170700,192785220,9000,9000,9000,9000,0
20240521,170600,192785220,9000,9000,9000,9000,0
20240521,170500,192785220,9000,9000,9000,9000,0
20240521,170400,192785220,9000,9000,9000,9000,0
20240521,170300,192785220,9000,9000,9000,9000,0
20240521,170200,192785220,9000,9000,9000,9000,0
20240521,170100,192785220,9000,9000,9000,9000,0
20240521,170000,192785220,9000,9000,9000,9000,0
20240521,165900,192785220,9000,9000,9000,9000,0
20240521,165800,192785220,9000,9000,9000,9000,262
20240521,165700,192785220,9000,9000,9000,9000,0
20240521,165600,192785220,9000,9000,9000,9000,0
20240521,165500,192785220,9000,9000,9000,9000,0
20240521,165400,192785220,9000,9000,9000,9000,0
20240521,165300,192785220,9000,9000,9000,9000,0
20240521,165200,192785220,9000,9000,9000,9000,0
20240521,165100,192785220,9000,9000,9000,9000,0
20240521,165000,192785220,9000,9000,9000,9000,0
20240521,164900,192785220,9000,9000,9000,9000,0
20240521,164800,192785220,9000,9000,9000,9000,0
20240521,164700,192785220,9000,9000,9000,9000,0
20240521,164600,192785220,9000,9000,9000,9000,0
20240521,164500,192785220,9000,9000,9000,9000,0
20240521,164400,192785220,9000,9000,9000,9000,0
20240521,164300,192785220,9000,9000,9000,9000,0
20240521,164200,192785220,9000,9000,9000,9000,0
20240521,164100,192785220,9000,9000,9000,9000,0
20240521,164000,192785220,9000,9000,9000,9000,0
20240521,163900,192785220,9000,9000,9000,9000,0
20240521,163800,192785220,9000,9000,9000,9000,0
20240521,163700,192785220,9000,9000,9000,9000,0
20240521,163600,192785220,9000,9000,9000,9000,0
20240521,163500,192785220,9000,9000,9000,9000,0
20240521,163400,192785220,9000,9000,9000,9000,0
20240521,163300,192785220,9000,9000,9000,9000,0
20240521,163200,192785220,9000,9000,9000,9000,0
20240521,163100,192785220,9000,9000,9000,9000,0
20240521,163000,192785220,9000,9000,9000,9000,0
20240521,162900,192785220,9000,9000,9000,9000,0
20240521,162800,192785220,9000,9000,9000,9000,262
20240521,162700,192785220,9000,9000,9000,9000,0
20240521,162600,192785220,9000,9000,9000,9000,0
20240521,162500,192785220,9000,9000,9000,9000,0
20240521,162400,192785220,9000,9000,9000,9000,0
20240521,162300,192785220,9000,9000,9000,9000,0
20240521,162200,192785220,9000,9000,9000,9000,0
20240521,162100,192785220,9000,9000,9000,9000,0
20240521,162000,192785220,9000,9000,9000,9000,0
20240521,161900,192785220,9000,9000,9000,9000,0
20240521,161800,192785220,9000,9000,9000,9000,0
20240521,161700,192785220,9000,9000,9000,9000,0
20240521,161600,192785220,9000,9000,9000,9000,0
20240521,161500,192785220,9000,9000,9000,9000,0
20240521,161400,192785220,9000,9000,9000,9000,0
20240521,161300,192785220,9000,9000,9000,9000,0
20240521,161200,192785220,9000,9000,9000,9000,0
20240521,161100,192785220,9000,9000,9000,9000,0
20240521,161000,192785220,9000,9000,9000,9000,0
20240521,160900,192785220,9000,9000,9000,9000,0
20240521,160800,192785220,9000,9000,9000,9000,0
20240521,160700,192785220,9000,9000,9000,9000,0
20240521,160600,192785220,9000,9000,9000,9000,0
20240521,160500,192785220,9000,9000,9000,9000,0
20240521,160400,192785220,9000,9000,9000,9000,0
20240521,160300,192785220,9000,9000,9000,9000,0
20240521,160200,192785220,9000,9000,9000,9000,0
20240521,160100,192785220,9000,9000,9000,9000,0
20240521,160000,192785220,9000,9000,9000,9000,0
20240521,155900,192785220,9000,9000,9000,9000,0
20240521,155800,192785220,9000,9000,9000,9000,262
20240521,155700,192785220,9000,9000,9000,9000,0
20240521,155600,192785220,9000,9000,9000,9000,0
20240521,155500,192785220,9000,9000,9000,9000,0
20240521,155400,192785220,9000,9000,9000,9000,0
20240521,155300,192785220,9000,9000,9000,9000,0
20240521,155200,192785220,9000,9000,9000,9000,0
20240521,155100,192785220,9000,9000,9000,9000,0
20240521,155000,192785220,9000,9000,9000,9000,0
20240521,154900,192785220,9000,9000,9000,9000,0
20240521,154800,192785220,9000,9000,9000,9000,0
20240521,154700,192785220,9000,9000,9000,9000,0
20240521,154600,192785220,9000,9000,9000,9000,0
20240521,154500,192785220,9000,9000,9000,9000,0
20240521,154400,192785220,9000,9000,9000,9000,0
20240521,154300,192785220,9000,9000,9000,9000,0
20240521,154200,192785220,9000,9000,9000,9000,0
20240521,154100,192785220,9000,9000,9000,9000,0
20240521,154000,192785220,9000,9000,9000,9000,0
20240521,153900,192785220,9000,9000,9000,9000,0
20240521,153800,192785220,9000,9000,9000,9000,0
20240521,153700,192785220,9000,9000,9000,9000,0
20240521,153600,192785220,9000,9000,9000,9000,0
20240521,153500,192785220,9000,9000,9000,9000,0
20240521,153400,192785220,9000,9000,9000,9000,0
20240521,153300,192785220,9000,9000,9000,9000,0
20240521,153200,192785220,9000,9000,9000,9000,0
20240521,153100,192785220,9000,9000,9000,9000,0
20240521,153000,192785220,9000,9000,9000,9000,262
20240521,152900,190427220,8970,8970,8970,8970,0
20240521,152800,190427220,8970,8970,8970,8970,0
20240521,152700,190427220,8970,8970,8970,8970,0
20240521,152600,190427220,8970,8970,8970,8970,0
20240521,152500,190427220,8970,8970,8970,8970,0
20240521,152400,190427220,8970,8970,8970,8970,0
20240521,152300,190427220,8970,8970,8970,8970,0
20240521,152200,190427220,8970,8970,8970,8970,0
20240521,152100,190427220,8970,8970,8970,8970,0
20240521,152000,190427220,8970,8970,8970,8970,0
20240521,151900,190427220,8970,8970,8970,8970,38
20240521,151800,190086360,8970,8990,8990,8970,227
20240521,151700,188047520,9000,8990,9000,8990,32
20240521,151600,187759830,8990,8990,8990,8990,0
20240521,151500,187759830,8990,8990,8990,8990,0
20240521,151400,187759830,8990,8990,8990,8990,0
20240521,151300,187759830,8990,8990,8990,8990,1
20240521,151200,187750840,8990,8990,8990,8990,0
20240521,151100,187750840,8990,8990,8990,8990,0
20240521,151000,187750840,8990,8990,8990,8990,32
20240521,150900,187463160,9000,9000,9000,9000,0
20240521,150800,187463160,9000,9000,9000,9000,0
20240521,150700,187463160,9000,9000,9000,9000,0
20240521,150600,187463160,9000,9030,9030,9000,2559
20240521,150500,164424420,9050,9050,9050,9050,1
20240521,150400,164415370,9050,9040,9050,9040,2
20240521,150300,164397280,9030,9030,9030,9030,2
20240521,150200,164379220,9030,9050,9050,9030,113
20240521,150100,163356630,9040,9040,9040,9040,0
20240521,150000,163356630,9040,9040,9040,9040,0
20240521,145900,163356630,9040,9040,9040,9040,1
20240521,145800,163347590,9050,9050,9050,9050,0
20240521,145700,163347590,9050,9050,9050,9050,0
20240521,145600,163347590,9050,9050,9050,9050,0
20240521,145500,163347590,9050,9050,9050,9050,11
20240521,145400,163248040,9050,9050,9050,9050,0
20240521,145300,163248040,9050,9050,9050,9050,110
20240521,145200,162252540,9050,9050,9050,9050,0
20240521,145100,162252540,9050,9050,9050,9050,5
20240521,145000,162207290,9050,9050,9050,9050,1
20240521,144900,162198240,9000,9000,9000,9000,0
20240521,144800,162198240,9000,9000,9000,9000,0
20240521,144700,162198240,9000,9000,9000,9000,900
20240521,144600,154098240,9050,9050,9050,9050,1
20240521,144500,154089190,9010,9010,9010,9010,72
20240521,144400,153440470,9010,9010,9010,9010,0
20240521,144300,153440470,9010,9010,9010,9010,0
20240521,144200,153440470,9010,9010,9010,9010,0
20240521,144100,153440470,9010,9010,9010,9010,0
20240521,144000,153440470,9010,9010,9010,9010,500
20240521,143900,148935470,9010,9010,9010,9010,0
20240521,143800,148935470,9010,9010,9010,9010,0
20240521,143700,148935470,9010,9010,9010,9010,0
20240521,143600,148935470,9010,9010,9010,9010,0
20240521,143500,148935470,9010,9010,9010,9010,0
20240521,143400,148935470,9010,9010,9010,9010,0
20240521,143300,148935470,9010,9010,9010,9010,0
20240521,143200,148935470,9010,9010,9010,9010,0
20240521,143100,148935470,9010,9010,9010,9010,128
20240521,143000,147782190,8990,8990,8990,8990,0
20240521,142900,147782190,8990,8990,8990,8990,0
20240521,142800,147782190,8990,9040,9040,8990,242
20240521,142700,145600140,9020,9020,9020,9020,0
20240521,142600,145600140,9020,9020,9020,9020,0
20240521,142500,145600140,9020,9020,9020,9020,0
20240521,142400,145600140,9020,9020,9020,9020,0
20240521,142300,145600140,9020,9020,9020,9020,0
20240521,142200,145600140,9020,9020,9020,9020,0
20240521,142100,145600140,9020,9020,9020,9020,0
20240521,142000,145600140,9020,9020,9020,9020,0
20240521,141900,145600140,9020,9020,9020,9020,0
20240521,141800,145600140,9020,9020,9020,9020,0
20240521,141700,145600140,9020,9020,9020,9020,50
20240521,141600,145149140,9020,9020,9020,9020,1
20240521,141500,145140120,9050,9050,9050,9050,0
20240521,141400,145140120,9050,9050,9050,9050,0
20240521,141300,145140120,9050,9050,9050,9050,5
20240521,141200,145094870,9050,9050,9050,9050,0
20240521,141100,145094870,9050,9050,9050,9050,0
20240521,141000,145094870,9050,9050,9050,9050,0
20240521,140900,145094870,9050,9050,9050,9050,0
20240521,140800,145094870,9050,9030,9050,9030,130
20240521,140700,143918450,9000,9000,9000,9000,0
20240521,140600,143918450,9000,9000,9000,9000,0
20240521,140500,143918450,9000,9000,9000,9000,0
20240521,140400,143918450,9000,9000,9000,9000,0
20240521,140300,143918450,9000,9000,9000,9000,0
20240521,140200,143918450,9000,9000,9000,9000,0
20240521,140100,143918450,9000,9000,9000,9000,0
20240521,140000,143918450,9000,9000,9000,9000,0
20240521,135900,143918450,9000,9000,9000,9000,0
20240521,135800,143918450,9000,9000,9000,9000,0
20240521,135700,143918450,9000,9000,9000,9000,0
20240521,135600,143918450,9000,9000,9000,9000,0
20240521,135500,143918450,9000,9000,9000,9000,0
20240521,135400,143918450,9000,9000,9000,9000,0
20240521,135300,143918450,9000,9000,9000,9000,0
20240521,135200,143918450,9000,9000,9000,9000,0
20240521,135100,143918450,9000,9000,9000,9000,0
20240521,135000,143918450,9000,9000,9000,9000,0
20240521,134900,143918450,9000,9000,9000,9000,0
20240521,134800,143918450,9000,9000,9000,9000,0
20240521,134700,143918450,9000,9000,9000,9000,0
20240521,134600,143918450,9000,9000,9000,9000,0
20240521,134500,143918450,9000,9000,9000,9000,0
20240521,134400,143918450,9000,9000,9000,9000,0
20240521,134300,143918450,9000,9000,9000,9000,0
20240521,134200,143918450,9000,9000,9000,9000,0
20240521,134100,143918450,9000,9000,9000,9000,0
20240521,134000,143918450,9000,9000,9000,9000,0
20240521,133900,143918450,9000,9000,9000,9000,0
20240521,133800,143918450,9000,9000,9000,9000,0
20240521,133700,143918450,9000,9000,9000,9000,25
20240521,133600,143693450,9010,9010,9010,9010,0
20240521,133500,143693450,9010,9010,9010,9010,110
20240521,133400,142702350,9010,9010,9010,9010,0
20240521,133300,142702350,9010,9010,9010,9010,0
20240521,133200,142702350,9010,9010,9010,9010,590
20240521,133100,137386450,9000,9000,9000,9000,0
20240521,133000,137386450,9000,9000,9000,9000,0
20240521,132900,137386450,9000,9000,9000,9000,0
20240521,132800,137386450,9000,9000,9000,9000,0
20240521,132700,137386450,9000,9000,9000,9000,0
20240521,132600,137386450,9000,9000,9000,9000,0
20240521,132500,137386450,9000,9000,9000,9000,0
20240521,132400,137386450,9000,9000,9000,9000,0
20240521,132300,137386450,9000,9000,9000,9000,0
20240521,132200,137386450,9000,9000,9000,9000,0
20240521,132100,137386450,9000,9000,9000,9000,0
20240521,132000,137386450,9000,9000,9000,9000,0
20240521,131900,137386450,9000,9000,9000,9000,0
20240521,131800,137386450,9000,9000,9000,9000,0
20240521,131700,137386450,9000,9000,9000,9000,0
20240521,131600,137386450,9000,9000,9000,9000,0
20240521,131500,137386450,9000,9000,9000,9000,1
20240521,131400,137377450,9000,9000,9000,9000,0
20240521,131300,137377450,9000,9000,9000,9000,0
20240521,131200,137377450,9000,9000,9000,9000,0
20240521,131100,137377450,9000,9000,9000,9000,0
20240521,131000,137377450,9000,9000,9000,9000,0
20240521,130900,137377450,9000,9000,9000,9000,0
20240521,130800,137377450,9000,9000,9000,9000,0
20240521,130700,137377450,9000,9000,9000,9000,0
20240521,130600,137377450,9000,9000,9000,9000,0
20240521,130500,137377450,9000,9000,9000,9000,1
20240521,130400,137368450,9000,9010,9050,9000,886
20240521,130300,129379550,9000,9000,9000,9000,0
20240521,130200,129379550,9000,9000,9000,9000,33
20240521,130100,129082550,9020,9020,9020,9020,0
20240521,130000,129082550,9020,9020,9020,9020,0
20240521,125900,129082550,9020,9020,9020,9020,0
20240521,125800,129082550,9020,9020,9020,9020,810
20240521,125700,121776350,9020,9020,9020,9020,0
20240521,125600,121776350,9020,9020,9020,9020,0
20240521,125500,121776350,9020,9020,9020,9020,0
20240521,125400,121776350,9020,9020,9020,9020,57
20240521,125300,121262210,9020,9020,9020,9020,0
20240521,125200,121262210,9020,9020,9020,9020,0
20240521,125100,121262210,9020,9020,9020,9020,0
20240521,125000,121262210,9020,9020,9020,9020,0
20240521,124900,121262210,9020,9020,9020,9020,0
20240521,124800,121262210,9020,9020,9020,9020,0
20240521,124700,121262210,9020,9020,9020,9020,78
20240521,124600,120558650,9020,9020,9020,9020,1
20240521,124500,120549630,9020,9020,9020,9020,0
20240521,124400,120549630,9020,9020,9020,9020,0
20240521,124300,120549630,9020,9020,9020,9020,0
20240521,124200,120549630,9020,9020,9020,9020,0
20240521,124100,120549630,9020,9020,9020,9020,0
20240521,124000,120549630,9020,9020,9020,9020,0
20240521,123900,120549630,9020,9020,9020,9020,270
20240521,123800,118114230,9020,9020,9020,9020,0
20240521,123700,118114230,9020,9020,9020,9020,0
20240521,123600,118114230,9020,9020,9020,9020,0
20240521,123500,118114230,9020,9020,9020,9020,0
20240521,123400,118114230,9020,9020,9020,9020,0
20240521,123300,118114230,9020,9020,9020,9020,800
20240521,123200,110898230,9020,9020,9020,9020,33
20240521,123100,110600570,9020,9020,9020,9020,31
20240521,123000,110320950,9020,9030,9030,9020,75
20240521,122900,109644010,9030,9030,9030,9030,266
20240521,122800,107242030,9030,9030,9030,9030,50
20240521,122700,106790530,9020,9020,9020,9020,0
20240521,122600,106790530,9020,9020,9020,9020,0
20240521,122500,106790530,9020,9020,9020,9020,0
20240521,122400,106790530,9020,9020,9020,9020,11
20240521,122300,106691310,9020,9020,9020,9020,26
20240521,122200,106456790,9020,9020,9020,9020,65
20240521,122100,105870490,9020,9020,9020,9020,1
20240521,122000,105861470,9020,9020,9020,9020,199
20240521,121900,104066490,9020,9020,9020,9020,0
20240521,121800,104066490,9020,9020,9020,9020,12
20240521,121700,103958250,9020,9020,9020,9020,3
20240521,121600,103931190,9020,9020,9020,9020,30
20240521,121500,103660590,9030,9030,9030,9030,33
20240521,121400,103362600,9030,9030,9030,9030,25
20240521,121300,103136850,9030,9030,9030,9030,34
20240521,121200,102829830,9030,9030,9030,9030,35
20240521,121100,102513780,9030,9040,9040,9030,330
20240521,121000,99533800,9040,9040,9040,9040,33
20240521,120900,99235480,9040,9040,9040,9040,34
20240521,120800,98928120,9040,9040,9040,9040,216
20240521,120700,96975480,9040,9040,9040,9040,0
20240521,120600,96975480,9040,9040,9040,9040,0
20240521,120500,96975480,9040,9040,9040,9040,0
20240521,120400,96975480,9040,9050,9050,9040,148
20240521,120300,95637080,9050,9050,9050,9050,33
20240521,120200,95338430,9050,9050,9050,9050,33
20240521,120100,95039780,9050,9050,9050,9050,25
20240521,120000,94813530,9050,9050,9050,9050,177
20240521,115900,93211680,9050,9050,9050,9050,33
20240521,115800,92913030,9050,9050,9050,9050,33
20240521,115700,92614380,9050,9050,9050,9050,33
20240521,115600,92315730,9050,9050,9050,9050,34
20240521,115500,92008030,9050,9050,9050,9050,75
20240521,115400,91329280,9040,9040,9040,9040,0
20240521,115300,91329280,9040,9030,9040,9030,156
20240521,115200,89919980,9030,9030,9030,9030,33
20240521,115100,89621990,9030,9030,9030,9030,34
20240521,115000,89314970,9030,9030,9030,9030,33
20240521,114900,89016980,9030,9030,9030,9030,33
20240521,114800,88718990,9030,9030,9030,9030,33
20240521,114700,88421000,9030,9030,9030,9030,25
20240521,114600,88195250,9030,9030,9030,9030,34
20240521,114500,87888230,9030,9030,9030,9030,24
20240521,114400,87671510,9030,9030,9030,9030,138
20240521,114300,86425370,9020,9020,9020,9020,19
20240521,114200,86253990,9020,9020,9020,9020,33
20240521,114100,85956330,9020,9020,9020,9020,73
20240521,114000,85297870,9020,9020,9020,9020,156
20240521,113900,83890750,9020,9020,9020,9020,140
20240521,113800,82627950,9020,9030,9030,9020,32
20240521,113700,82339140,9030,9030,9030,9030,127
20240521,113600,81192330,9030,9030,9030,9030,33
20240521,113500,80894340,9030,9030,9030,9030,173
20240521,113400,79332150,9030,9030,9030,9030,25
20240521,113300,79106400,9030,9040,9040,9030,34
20240521,113200,78799210,9040,9040,9040,9040,33
20240521,113100,78500890,9040,9040,9040,9040,33
20240521,113000,78202570,9040,9040,9040,9040,25
20240521,112900,77976570,9040,9030,9040,9020,402
20240521,112800,74345340,9030,9030,9030,9030,10
20240521,112700,74255040,9030,9030,9030,9030,38
20240521,112600,73911900,9030,9030,9030,9030,0
20240521,112500,73911900,9030,9040,9040,9030,55
20240521,112400,73415160,9040,9040,9040,9040,33
20240521,112300,73116840,9040,9040,9040,9040,25
20240521,112200,72890840,9040,9050,9050,9040,100
20240521,112100,71986550,9050,9040,9050,9040,13
20240521,112000,71869020,9040,9040,9040,9040,34
20240521,111900,71561660,9040,9040,9040,9040,33
20240521,111800,71263340,9040,9040,9040,9040,33
20240521,111700,70965020,9040,9040,9040,9040,33
20240521,111600,70666700,9040,9040,9040,9040,34
20240521,111500,70359340,9040,9040,9040,9040,63
20240521,111400,69789820,9040,9040,9040,9040,45
20240521,111300,69383020,9040,9040,9040,9040,181
20240521,111200,67746780,9040,9040,9040,9040,1
20240521,111100,67737740,9020,9020,9020,9020,113
20240521,111000,66718480,9020,9020,9020,9020,33
20240521,110900,66420820,9020,9020,9020,9020,33
20240521,110800,66123160,9020,9020,9020,9020,9
20240521,110700,66041980,9030,9040,9040,9030,146
20240521,110600,64723260,9040,9040,9040,9040,33
20240521,110500,64424940,9040,9040,9040,9040,33
20240521,110400,64126620,9040,9040,9040,9040,33
20240521,110300,63828300,9040,9040,9040,9040,102
20240521,110200,62906220,9030,9030,9030,9030,251
20240521,110100,60639690,9020,9020,9020,9020,0
20240521,110000,60639690,9020,9020,9020,9020,10
20240521,105900,60549490,9020,9020,9020,9020,0
20240521,105800,60549490,9020,9020,9020,9020,0
20240521,105700,60549490,9020,9020,9020,9020,0
20240521,105600,60549490,9020,9020,9020,9020,0
20240521,105500,60549490,9020,9020,9020,9020,5
20240521,105400,60504390,9030,9030,9030,9030,0
20240521,105300,60504390,9030,9030,9030,9030,0
20240521,105200,60504390,9030,9030,9030,9030,0
20240521,105100,60504390,9030,9030,9030,9030,0
20240521,105000,60504390,9030,9030,9030,9030,0
20240521,104900,60504390,9030,9030,9030,9030,100
20240521,104800,59601390,9030,9030,9030,9030,121
20240521,104700,58508760,9030,9030,9030,9030,0
20240521,104600,58508760,9030,9030,9030,9030,8
20240521,104500,58436520,9020,9020,9020,9020,0
20240521,104400,58436520,9020,9020,9020,9020,0
20240521,104300,58436520,9020,9020,9020,9020,0
20240521,104200,58436520,9020,9020,9020,9020,0
20240521,104100,58436520,9020,9020,9020,9020,0
20240521,104000,58436520,9020,9020,9020,9020,0
20240521,103900,58436520,9020,9020,9020,9020,0
20240521,103800,58436520,9020,9020,9020,9020,0
20240521,103700,58436520,9020,9020,9020,9020,0
20240521,103600,58436520,9020,9020,9020,9020,0
20240521,103500,58436520,9020,9020,9020,9020,0
20240521,103400,58436520,9020,9020,9020,9020,0
20240521,103300,58436520,9020,9020,9020,9020,0
20240521,103200,58436520,9020,9020,9020,9020,0
20240521,103100,58436520,9020,9020,9020,9020,1
20240521,103000,58427500,8990,9010,9010,8990,901
20240521,102900,50316730,9040,9040,9040,9040,0
20240521,102800,50316730,9040,9040,9040,9040,0
20240521,102700,50316730,9040,9040,9040,9040,0
20240521,102600,50316730,9040,9040,9040,9040,0
20240521,102500,50316730,9040,9040,9040,9040,0
20240521,102400,50316730,9040,9040,9040,9040,0
20240521,102300,50316730,9040,9030,9040,9030,1093
20240521,102200,40445010,9040,9040,9040,9040,1
20240521,102100,40435970,8990,8990,8990,8990,1
20240521,102000,40426980,9040,9040,9040,9040,0
20240521,101900,40426980,9040,9000,9040,9000,1029
20240521,101800,31153000,9010,9010,9010,9010,0
20240521,101700,31153000,9010,9010,9010,9010,0
20240521,101600,31153000,9010,9010,9010,9010,34
20240521,101500,30846660,9010,9010,9010,9010,50
20240521,101400,30396160,9010,9020,9020,9010,100
20240521,101300,29494860,9020,9020,9020,9020,25
20240521,101200,29269360,9030,9030,9030,9030,0
20240521,101100,29269360,9030,9030,9030,9030,0
20240521,101000,29269360,9030,9030,9030,9030,0
20240521,100900,29269360,9030,9030,9030,9030,0
20240521,100800,29269360,9030,9030,9030,9030,0
20240521,100700,29269360,9030,9020,9030,9020,2
20240521,100600,29251310,9020,9000,9020,9000,157
20240521,100500,27837810,8980,8980,8980,8980,0
20240521,100400,27837810,8980,9000,9000,8980,30
20240521,100300,27567930,9000,9000,9000,9000,110
20240521,100200,26577930,9000,9000,9000,9000,127
20240521,100100,25434930,9000,9000,9000,9000,113
20240521,100000,24417930,8990,8980,8990,8980,13
20240521,095900,24301100,8990,8990,8990,8990,0
20240521,095800,24301100,8990,8990,8990,8990,0
20240521,095700,24301100,8990,8980,8990,8980,150
20240521,095600,22952610,8980,8980,8980,8980,0
20240521,095500,22952610,8980,8980,8980,8980,0
20240521,095400,22952610,8980,8980,8980,8980,0
20240521,095300,22952610,8980,8980,8980,8980,0
20240521,095200,22952610,8980,8980,8980,8980,0
20240521,095100,22952610,8980,8980,8980,8980,0
20240521,095000,22952610,8980,8980,8980,8980,0
20240521,094900,22952610,8980,8980,8980,8980,0
20240521,094800,22952610,8980,8980,8980,8980,0
20240521,094700,22952610,8980,8980,8980,8980,0
20240521,094600,22952610,8980,8980,8980,8980,3
20240521,094500,22925670,8980,8980,8980,8980,11
20240521,094400,22826890,8990,8990,8990,8990,0
20240521,094300,22826890,8990,8990,8990,8990,0
20240521,094200,22826890,8990,8990,8990,8990,0
20240521,094100,22826890,8990,8990,8990,8990,0
20240521,094000,22826890,8990,8980,8990,8980,2
20240521,093900,22808920,8960,8960,8960,8960,0
20240521,093800,22808920,8960,8960,8960,8960,0
20240521,093700,22808920,8960,9000,9010,8960,7
20240521,093600,22746110,8940,8940,8940,8940,0
20240521,093500,22746110,8940,8940,8940,8940,0
20240521,093400,22746110,8940,8940,8940,8940,0
20240521,093300,22746110,8940,8940,8940,8940,0
20240521,093200,22746110,8940,8940,8940,8940,0
20240521,093100,22746110,8940,8940,8940,8940,0
20240521,093000,22746110,8940,8940,8940,8940,0
20240521,092900,22746110,8940,8990,8990,8940,67
20240521,092800,22145320,9000,9000,9000,9000,40
20240521,092700,21785320,9000,8990,9000,8990,25
20240521,092600,21560470,8980,8980,8980,8980,22
20240521,092500,21362910,8980,8980,8980,8980,2
20240521,092400,21344950,8980,8940,8980,8940,78
20240521,092300,20646790,8940,9000,9040,8710,793
20240521,092200,13584570,9000,9000,9000,9000,1
20240521,092100,13575570,9000,9000,9000,9000,0
20240521,092000,13575570,9000,9000,9000,9000,0
20240521,091900,13575570,9000,9000,9000,9000,0
20240521,091800,13575570,9000,9000,9000,9000,0
20240521,091700,13575570,9000,9000,9000,9000,0
20240521,091600,13575570,9000,9000,9000,9000,15
20240521,091500,13440570,9000,9000,9000,9000,0
20240521,091400,13440570,9000,9000,9000,9000,0
20240521,091300,13440570,9000,9040,9040,9000,85
20240521,091200,12675170,9040,9010,9040,8980,869
20240521,091100,4850370,9030,9030,9030,9030,1
20240521,091000,4841340,9010,9010,9010,9010,1
20240521,090900,4832330,9020,9020,9020,9020,0
20240521,090800,4832330,9020,9020,9020,9020,125
20240521,090700,3704830,9030,9030,9030,9030,0
20240521,090600,3704830,9030,9030,9030,9030,0
20240521,090500,3704830,9030,9030,9030,9030,0
20240521,090400,3704830,9030,9030,9030,9030,84
20240521,090300,2946310,9040,9030,9040,9020,106
20240521,090200,1989200,9020,9010,9030,9010,98
20240521,090100,1105290,9010,9000,9010,9000,29
20240521,090000,844240,9000,8980,9000,8980,94