KissMeData/267790/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,205200,149454260,6860,6860,6860,6860,64
20240522,205100,149454260,6860,6860,6860,6860,0
20240522,205000,149454260,6860,6860,6860,6860,0
20240522,204900,149454260,6860,6860,6860,6860,0
20240522,204800,149454260,6860,6860,6860,6860,0
20240522,204700,149454260,6860,6860,6860,6860,0
20240522,204600,149454260,6860,6860,6860,6860,0
20240522,204500,149454260,6860,6860,6860,6860,0
20240522,204400,149454260,6860,6860,6860,6860,0
20240522,204300,149454260,6860,6860,6860,6860,0
20240522,204200,149454260,6860,6860,6860,6860,0
20240522,204100,149454260,6860,6860,6860,6860,0
20240522,204000,149454260,6860,6860,6860,6860,0
20240522,203900,149454260,6860,6860,6860,6860,0
20240522,203800,149454260,6860,6860,6860,6860,0
20240522,203700,149454260,6860,6860,6860,6860,0
20240522,203600,149454260,6860,6860,6860,6860,0
20240522,203500,149454260,6860,6860,6860,6860,0
20240522,203400,149454260,6860,6860,6860,6860,0
20240522,203300,149454260,6860,6860,6860,6860,0
20240522,203200,149454260,6860,6860,6860,6860,0
20240522,203100,149454260,6860,6860,6860,6860,0
20240522,203000,149454260,6860,6860,6860,6860,0
20240522,202900,149454260,6860,6860,6860,6860,0
20240522,202800,149454260,6860,6860,6860,6860,0
20240522,202700,149454260,6860,6860,6860,6860,0
20240522,202600,149454260,6860,6860,6860,6860,0
20240522,202500,149454260,6860,6860,6860,6860,0
20240522,202400,149454260,6860,6860,6860,6860,0
20240522,202300,149454260,6860,6860,6860,6860,0
20240522,202200,149454260,6860,6860,6860,6860,64
20240522,202100,149454260,6860,6860,6860,6860,0
20240522,202000,149454260,6860,6860,6860,6860,0
20240522,201900,149454260,6860,6860,6860,6860,0
20240522,201800,149454260,6860,6860,6860,6860,0
20240522,201700,149454260,6860,6860,6860,6860,0
20240522,201600,149454260,6860,6860,6860,6860,0
20240522,201500,149454260,6860,6860,6860,6860,0
20240522,201400,149454260,6860,6860,6860,6860,0
20240522,201300,149454260,6860,6860,6860,6860,0
20240522,201200,149454260,6860,6860,6860,6860,0
20240522,201100,149454260,6860,6860,6860,6860,0
20240522,201000,149454260,6860,6860,6860,6860,0
20240522,200900,149454260,6860,6860,6860,6860,0
20240522,200800,149454260,6860,6860,6860,6860,0
20240522,200700,149454260,6860,6860,6860,6860,0
20240522,200600,149454260,6860,6860,6860,6860,0
20240522,200500,149454260,6860,6860,6860,6860,0
20240522,200400,149454260,6860,6860,6860,6860,0
20240522,200300,149454260,6860,6860,6860,6860,0
20240522,200200,149454260,6860,6860,6860,6860,0
20240522,200100,149454260,6860,6860,6860,6860,0
20240522,200000,149454260,6860,6860,6860,6860,0
20240522,195900,149454260,6860,6860,6860,6860,0
20240522,195800,149454260,6860,6860,6860,6860,0
20240522,195700,149454260,6860,6860,6860,6860,0
20240522,195600,149454260,6860,6860,6860,6860,0
20240522,195500,149454260,6860,6860,6860,6860,0
20240522,195400,149454260,6860,6860,6860,6860,0
20240522,195300,149454260,6860,6860,6860,6860,0
20240522,195200,149454260,6860,6860,6860,6860,64
20240522,195100,149454260,6860,6860,6860,6860,0
20240522,195000,149454260,6860,6860,6860,6860,0
20240522,194900,149454260,6860,6860,6860,6860,0
20240522,194800,149454260,6860,6860,6860,6860,0
20240522,194700,149454260,6860,6860,6860,6860,0
20240522,194600,149454260,6860,6860,6860,6860,0
20240522,194500,149454260,6860,6860,6860,6860,0
20240522,194400,149454260,6860,6860,6860,6860,0
20240522,194300,149454260,6860,6860,6860,6860,0
20240522,194200,149454260,6860,6860,6860,6860,0
20240522,194100,149454260,6860,6860,6860,6860,0
20240522,194000,149454260,6860,6860,6860,6860,0
20240522,193900,149454260,6860,6860,6860,6860,0
20240522,193800,149454260,6860,6860,6860,6860,0
20240522,193700,149454260,6860,6860,6860,6860,0
20240522,193600,149454260,6860,6860,6860,6860,0
20240522,193500,149454260,6860,6860,6860,6860,0
20240522,193400,149454260,6860,6860,6860,6860,0
20240522,193300,149454260,6860,6860,6860,6860,0
20240522,193200,149454260,6860,6860,6860,6860,0
20240522,193100,149454260,6860,6860,6860,6860,0
20240522,193000,149454260,6860,6860,6860,6860,0
20240522,192900,149454260,6860,6860,6860,6860,0
20240522,192800,149454260,6860,6860,6860,6860,0
20240522,192700,149454260,6860,6860,6860,6860,0
20240522,192600,149454260,6860,6860,6860,6860,0
20240522,192500,149454260,6860,6860,6860,6860,0
20240522,192400,149454260,6860,6860,6860,6860,0
20240522,192300,149454260,6860,6860,6860,6860,0
20240522,192200,149454260,6860,6860,6860,6860,64
20240522,192100,149454260,6860,6860,6860,6860,0
20240522,192000,149454260,6860,6860,6860,6860,0
20240522,191900,149454260,6860,6860,6860,6860,0
20240522,191800,149454260,6860,6860,6860,6860,0
20240522,191700,149454260,6860,6860,6860,6860,0
20240522,191600,149454260,6860,6860,6860,6860,0
20240522,191500,149454260,6860,6860,6860,6860,0
20240522,191400,149454260,6860,6860,6860,6860,0
20240522,191300,149454260,6860,6860,6860,6860,0
20240522,191200,149454260,6860,6860,6860,6860,0
20240522,191100,149454260,6860,6860,6860,6860,0
20240522,191000,149454260,6860,6860,6860,6860,0
20240522,190900,149454260,6860,6860,6860,6860,0
20240522,190800,149454260,6860,6860,6860,6860,0
20240522,190700,149454260,6860,6860,6860,6860,0
20240522,190600,149454260,6860,6860,6860,6860,0
20240522,190500,149454260,6860,6860,6860,6860,0
20240522,190400,149454260,6860,6860,6860,6860,0
20240522,190300,149454260,6860,6860,6860,6860,0
20240522,190200,149454260,6860,6860,6860,6860,0
20240522,190100,149454260,6860,6860,6860,6860,0
20240522,190000,149454260,6860,6860,6860,6860,0
20240522,185900,149454260,6860,6860,6860,6860,0
20240522,185800,149454260,6860,6860,6860,6860,0
20240522,185700,149454260,6860,6860,6860,6860,0
20240522,185600,149454260,6860,6860,6860,6860,0
20240522,185500,149454260,6860,6860,6860,6860,0
20240522,185400,149454260,6860,6860,6860,6860,0
20240522,185300,149454260,6860,6860,6860,6860,0
20240522,185200,149454260,6860,6860,6860,6860,64
20240522,185100,149454260,6860,6860,6860,6860,0
20240522,185000,149454260,6860,6860,6860,6860,0
20240522,184900,149454260,6860,6860,6860,6860,0
20240522,184800,149454260,6860,6860,6860,6860,0
20240522,184700,149454260,6860,6860,6860,6860,0
20240522,184600,149454260,6860,6860,6860,6860,0
20240522,184500,149454260,6860,6860,6860,6860,0
20240522,184400,149454260,6860,6860,6860,6860,0
20240522,184300,149454260,6860,6860,6860,6860,0
20240522,184200,149454260,6860,6860,6860,6860,0
20240522,184100,149454260,6860,6860,6860,6860,0
20240522,184000,149454260,6860,6860,6860,6860,0
20240522,183900,149454260,6860,6860,6860,6860,0
20240522,183800,149454260,6860,6860,6860,6860,0
20240522,183700,149454260,6860,6860,6860,6860,0
20240522,183600,149454260,6860,6860,6860,6860,0
20240522,183500,149454260,6860,6860,6860,6860,0
20240522,183400,149454260,6860,6860,6860,6860,0
20240522,183300,149454260,6860,6860,6860,6860,0
20240522,183200,149454260,6860,6860,6860,6860,0
20240522,183100,149454260,6860,6860,6860,6860,0
20240522,183000,149454260,6860,6860,6860,6860,0
20240522,182900,149454260,6860,6860,6860,6860,0
20240522,182800,149454260,6860,6860,6860,6860,0
20240522,182700,149454260,6860,6860,6860,6860,0
20240522,182600,149454260,6860,6860,6860,6860,0
20240522,182500,149454260,6860,6860,6860,6860,0
20240522,182400,149454260,6860,6860,6860,6860,0
20240522,182300,149454260,6860,6860,6860,6860,0
20240522,182200,149454260,6860,6860,6860,6860,64
20240522,182100,149454260,6860,6860,6860,6860,0
20240522,182000,149454260,6860,6860,6860,6860,0
20240522,181900,149454260,6860,6860,6860,6860,0
20240522,181800,149454260,6860,6860,6860,6860,0
20240522,181700,149454260,6860,6860,6860,6860,0
20240522,181600,149454260,6860,6860,6860,6860,0
20240522,181500,149454260,6860,6860,6860,6860,0
20240522,181400,149454260,6860,6860,6860,6860,0
20240522,181300,149454260,6860,6860,6860,6860,0
20240522,181200,149454260,6860,6860,6860,6860,0
20240522,181100,149454260,6860,6860,6860,6860,0
20240522,181000,149454260,6860,6860,6860,6860,0
20240522,180900,149454260,6860,6860,6860,6860,0
20240522,180800,149454260,6860,6860,6860,6860,0
20240522,180700,149454260,6860,6860,6860,6860,0
20240522,180600,149454260,6860,6860,6860,6860,0
20240522,180500,149454260,6860,6860,6860,6860,0
20240522,180400,149454260,6860,6860,6860,6860,0
20240522,180300,149454260,6860,6860,6860,6860,0
20240522,180200,149454260,6860,6860,6860,6860,0
20240522,180100,149454260,6860,6860,6860,6860,0
20240522,180000,149454260,6860,6860,6860,6860,0
20240522,175900,149454260,6860,6860,6860,6860,0
20240522,175800,149454260,6860,6860,6860,6860,0
20240522,175700,149454260,6860,6860,6860,6860,0
20240522,175600,149454260,6860,6860,6860,6860,0
20240522,175500,149454260,6860,6860,6860,6860,0
20240522,175400,149454260,6860,6860,6860,6860,0
20240522,175300,149454260,6860,6860,6860,6860,0
20240522,175200,149454260,6860,6860,6860,6860,64
20240522,175100,149454260,6860,6860,6860,6860,0
20240522,175000,149454260,6860,6860,6860,6860,0
20240522,174900,149454260,6860,6860,6860,6860,0
20240522,174800,149454260,6860,6860,6860,6860,0
20240522,174700,149454260,6860,6860,6860,6860,0
20240522,174600,149454260,6860,6860,6860,6860,0
20240522,174500,149454260,6860,6860,6860,6860,0
20240522,174400,149454260,6860,6860,6860,6860,0
20240522,174300,149454260,6860,6860,6860,6860,0
20240522,174200,149454260,6860,6860,6860,6860,0
20240522,174100,149454260,6860,6860,6860,6860,0
20240522,174000,149454260,6860,6860,6860,6860,0
20240522,173900,149454260,6860,6860,6860,6860,0
20240522,173800,149454260,6860,6860,6860,6860,0
20240522,173700,149454260,6860,6860,6860,6860,0
20240522,173600,149454260,6860,6860,6860,6860,0
20240522,173500,149454260,6860,6860,6860,6860,0
20240522,173400,149454260,6860,6860,6860,6860,0
20240522,173300,149454260,6860,6860,6860,6860,0
20240522,173200,149454260,6860,6860,6860,6860,0
20240522,173100,149454260,6860,6860,6860,6860,0
20240522,173000,149454260,6860,6860,6860,6860,0
20240522,172900,149454260,6860,6860,6860,6860,0
20240522,172800,149454260,6860,6860,6860,6860,0
20240522,172700,149454260,6860,6860,6860,6860,0
20240522,172600,149454260,6860,6860,6860,6860,0
20240522,172500,149454260,6860,6860,6860,6860,0
20240522,172400,149454260,6860,6860,6860,6860,0
20240522,172300,149454260,6860,6860,6860,6860,0
20240522,172200,149454260,6860,6860,6860,6860,64
20240522,172100,149454260,6860,6860,6860,6860,0
20240522,172000,149454260,6860,6860,6860,6860,0
20240522,171900,149454260,6860,6860,6860,6860,0
20240522,171800,149454260,6860,6860,6860,6860,0
20240522,171700,149454260,6860,6860,6860,6860,0
20240522,171600,149454260,6860,6860,6860,6860,0
20240522,171500,149454260,6860,6860,6860,6860,0
20240522,171400,149454260,6860,6860,6860,6860,0
20240522,171300,149454260,6860,6860,6860,6860,0
20240522,171200,149454260,6860,6860,6860,6860,0
20240522,171100,149454260,6860,6860,6860,6860,0
20240522,171000,149454260,6860,6860,6860,6860,0
20240522,170900,149454260,6860,6860,6860,6860,0
20240522,170800,149454260,6860,6860,6860,6860,0
20240522,170700,149454260,6860,6860,6860,6860,0
20240522,170600,149454260,6860,6860,6860,6860,0
20240522,170500,149454260,6860,6860,6860,6860,0
20240522,170400,149454260,6860,6860,6860,6860,0
20240522,170300,149454260,6860,6860,6860,6860,0
20240522,170200,149454260,6860,6860,6860,6860,0
20240522,170100,149454260,6860,6860,6860,6860,0
20240522,170000,149454260,6860,6860,6860,6860,0
20240522,165900,149454260,6860,6860,6860,6860,0
20240522,165800,149454260,6860,6860,6860,6860,0
20240522,165700,149454260,6860,6860,6860,6860,0
20240522,165600,149454260,6860,6860,6860,6860,0
20240522,165500,149454260,6860,6860,6860,6860,0
20240522,165400,149454260,6860,6860,6860,6860,0
20240522,165300,149454260,6860,6860,6860,6860,0
20240522,165200,149454260,6860,6860,6860,6860,64
20240522,165100,149454260,6860,6860,6860,6860,0
20240522,165000,149454260,6860,6860,6860,6860,0
20240522,164900,149454260,6860,6860,6860,6860,0
20240522,164800,149454260,6860,6860,6860,6860,0
20240522,164700,149454260,6860,6860,6860,6860,0
20240522,164600,149454260,6860,6860,6860,6860,0
20240522,164500,149454260,6860,6860,6860,6860,0
20240522,164400,149454260,6860,6860,6860,6860,0
20240522,164300,149454260,6860,6860,6860,6860,0
20240522,164200,149454260,6860,6860,6860,6860,0
20240522,164100,149454260,6860,6860,6860,6860,0
20240522,164000,149454260,6860,6860,6860,6860,0
20240522,163900,149454260,6860,6860,6860,6860,0
20240522,163800,149454260,6860,6860,6860,6860,0
20240522,163700,149454260,6860,6860,6860,6860,0
20240522,163600,149454260,6860,6860,6860,6860,0
20240522,163500,149454260,6860,6860,6860,6860,0
20240522,163400,149454260,6860,6860,6860,6860,0
20240522,163300,149454260,6860,6860,6860,6860,0
20240522,163200,149454260,6860,6860,6860,6860,0
20240522,163100,149454260,6860,6860,6860,6860,0
20240522,163000,149454260,6860,6860,6860,6860,0
20240522,162900,149454260,6860,6860,6860,6860,0
20240522,162800,149454260,6860,6860,6860,6860,0
20240522,162700,149454260,6860,6860,6860,6860,0
20240522,162600,149454260,6860,6860,6860,6860,0
20240522,162500,149454260,6860,6860,6860,6860,0
20240522,162400,149454260,6860,6860,6860,6860,0
20240522,162300,149454260,6860,6860,6860,6860,0
20240522,162200,149454260,6860,6860,6860,6860,64
20240522,162100,149454260,6860,6860,6860,6860,0
20240522,162000,149454260,6860,6860,6860,6860,0
20240522,161900,149454260,6860,6860,6860,6860,0
20240522,161800,149454260,6860,6860,6860,6860,0
20240522,161700,149454260,6860,6860,6860,6860,0
20240522,161600,149454260,6860,6860,6860,6860,0
20240522,161500,149454260,6860,6860,6860,6860,0
20240522,161400,149454260,6860,6860,6860,6860,0
20240522,161300,149454260,6860,6860,6860,6860,0
20240522,161200,149454260,6860,6860,6860,6860,0
20240522,161100,149454260,6860,6860,6860,6860,0
20240522,161000,149454260,6860,6860,6860,6860,0
20240522,160900,149454260,6860,6860,6860,6860,0
20240522,160800,149454260,6860,6860,6860,6860,0
20240522,160700,149454260,6860,6860,6860,6860,0
20240522,160600,149454260,6860,6860,6860,6860,0
20240522,160500,149454260,6860,6860,6860,6860,0
20240522,160400,149454260,6860,6860,6860,6860,0
20240522,160300,149454260,6860,6860,6860,6860,0
20240522,160200,149454260,6860,6860,6860,6860,0
20240522,160100,149454260,6860,6860,6860,6860,0
20240522,160000,149454260,6860,6860,6860,6860,0
20240522,155900,149454260,6860,6860,6860,6860,0
20240522,155800,149454260,6860,6860,6860,6860,0
20240522,155700,149454260,6860,6860,6860,6860,0
20240522,155600,149454260,6860,6860,6860,6860,0
20240522,155500,149454260,6860,6860,6860,6860,0
20240522,155400,149454260,6860,6860,6860,6860,0
20240522,155300,149454260,6860,6860,6860,6860,0
20240522,155200,149454260,6860,6860,6860,6860,64
20240522,155100,149454260,6860,6860,6860,6860,0
20240522,155000,149454260,6860,6860,6860,6860,0
20240522,154900,149454260,6860,6860,6860,6860,0
20240522,154800,149454260,6860,6860,6860,6860,0
20240522,154700,149454260,6860,6860,6860,6860,0
20240522,154600,149454260,6860,6860,6860,6860,0
20240522,154500,149454260,6860,6860,6860,6860,0
20240522,154400,149454260,6860,6860,6860,6860,0
20240522,154300,149454260,6860,6860,6860,6860,0
20240522,154200,149454260,6860,6860,6860,6860,0
20240522,154100,149454260,6860,6860,6860,6860,0
20240522,154000,149454260,6860,6860,6860,6860,0
20240522,153900,149454260,6860,6860,6860,6860,0
20240522,153800,149454260,6860,6860,6860,6860,0
20240522,153700,149454260,6860,6860,6860,6860,0
20240522,153600,149454260,6860,6860,6860,6860,0
20240522,153500,149454260,6860,6860,6860,6860,0
20240522,153400,149454260,6860,6860,6860,6860,0
20240522,153300,149454260,6860,6860,6860,6860,0
20240522,153200,149454260,6860,6860,6860,6860,0
20240522,153100,149454260,6860,6860,6860,6860,0
20240522,153000,149454260,6860,6860,6860,6860,64
20240522,152900,149015220,6860,6860,6860,6860,0
20240522,152800,149015220,6860,6860,6860,6860,0
20240522,152700,149015220,6860,6860,6860,6860,0
20240522,152600,149015220,6860,6860,6860,6860,0
20240522,152500,149015220,6860,6860,6860,6860,0
20240522,152400,149015220,6860,6860,6860,6860,0
20240522,152300,149015220,6860,6860,6860,6860,0
20240522,152200,149015220,6860,6860,6860,6860,0
20240522,152100,149015220,6860,6860,6860,6860,0
20240522,152000,149015220,6860,6860,6860,6860,0
20240522,151900,149015220,6860,6860,6860,6860,30
20240522,151800,148809420,6860,6860,6860,6860,0
20240522,151700,148809420,6860,6860,6860,6860,50
20240522,151600,148466420,6860,6860,6860,6860,0
20240522,151500,148466420,6860,6860,6860,6860,0
20240522,151400,148466420,6860,6860,6860,6860,0
20240522,151300,148466420,6860,6860,6860,6860,0
20240522,151200,148466420,6860,6860,6860,6860,0
20240522,151100,148466420,6860,6860,6860,6860,0
20240522,151000,148466420,6860,6860,6860,6860,0
20240522,150900,148466420,6860,6860,6860,6860,40
20240522,150800,148192020,6820,6860,6860,6820,6569
20240522,150700,103269160,6860,6870,6870,6860,1900
20240522,150600,90234960,6880,6880,6880,6880,0
20240522,150500,90234960,6880,6880,6880,6880,0
20240522,150400,90234960,6880,6880,6880,6880,0
20240522,150300,90234960,6880,6880,6880,6880,0
20240522,150200,90234960,6880,6880,6880,6880,0
20240522,150100,90234960,6880,6880,6880,6880,998
20240522,150000,83368720,6910,6910,6910,6910,0
20240522,145900,83368720,6910,6890,6910,6890,2
20240522,145800,83354920,6880,6880,6880,6880,0
20240522,145700,83354920,6880,6880,6880,6880,100
20240522,145600,82666920,6880,6880,6880,6880,0
20240522,145500,82666920,6880,6880,6880,6880,0
20240522,145400,82666920,6880,6880,6880,6880,1
20240522,145300,82660040,6880,6880,6880,6880,0
20240522,145200,82660040,6880,6880,6880,6880,0
20240522,145100,82660040,6880,6880,6880,6880,0
20240522,145000,82660040,6880,6880,6880,6880,27
20240522,144900,82474280,6880,6880,6880,6880,1
20240522,144800,82467400,6890,6890,6890,6890,0
20240522,144700,82467400,6890,6890,6890,6890,0
20240522,144600,82467400,6890,6890,6890,6890,0
20240522,144500,82467400,6890,6890,6890,6890,0
20240522,144400,82467400,6890,6890,6890,6890,0
20240522,144300,82467400,6890,6890,6890,6890,0
20240522,144200,82467400,6890,6890,6890,6890,100
20240522,144100,81778400,6890,6890,6890,6890,0
20240522,144000,81778400,6890,6890,6890,6890,0
20240522,143900,81778400,6890,6890,6890,6890,2
20240522,143800,81764620,6900,6900,6900,6900,0
20240522,143700,81764620,6900,6900,6900,6900,0
20240522,143600,81764620,6900,6900,6900,6900,0
20240522,143500,81764620,6900,6900,6900,6900,0
20240522,143400,81764620,6900,6900,6900,6900,0
20240522,143300,81764620,6900,6900,6900,6900,0
20240522,143200,81764620,6900,6900,6900,6900,0
20240522,143100,81764620,6900,6900,6900,6900,0
20240522,143000,81764620,6900,6900,6900,6900,0
20240522,142900,81764620,6900,6900,6900,6900,40
20240522,142800,81488620,6900,6900,6900,6900,9
20240522,142700,81426520,6890,6900,6900,6890,16
20240522,142600,81316130,6890,6890,6890,6890,0
20240522,142500,81316130,6890,6890,6890,6890,1
20240522,142400,81309240,6880,6880,6880,6880,0
20240522,142300,81309240,6880,6880,6880,6880,221
20240522,142200,79788760,6890,6890,6890,6890,31
20240522,142100,79575170,6890,6890,6890,6890,0
20240522,142000,79575170,6890,6890,6890,6890,40
20240522,141900,79299570,6900,6900,6900,6900,0
20240522,141800,79299570,6900,6900,6900,6900,0
20240522,141700,79299570,6900,6900,6900,6900,1
20240522,141600,79292670,6900,6900,6900,6900,89
20240522,141500,78678570,6900,6900,6900,6900,0
20240522,141400,78678570,6900,6900,6900,6900,0
20240522,141300,78678570,6900,6900,6900,6900,10
20240522,141200,78609570,6900,6900,6900,6900,0
20240522,141100,78609570,6900,6900,6900,6900,50
20240522,141000,78264570,6890,6890,6890,6890,0
20240522,140900,78264570,6890,6890,6890,6890,0
20240522,140800,78264570,6890,6890,6890,6890,0
20240522,140700,78264570,6890,6890,6890,6890,0
20240522,140600,78264570,6890,6890,6890,6890,0
20240522,140500,78264570,6890,6890,6890,6890,0
20240522,140400,78264570,6890,6890,6890,6890,0
20240522,140300,78264570,6890,6890,6890,6890,0
20240522,140200,78264570,6890,6890,6890,6890,0
20240522,140100,78264570,6890,6890,6890,6890,0
20240522,140000,78264570,6890,6900,6900,6890,2
20240522,135900,78250780,6910,6910,6910,6910,0
20240522,135800,78250780,6910,6910,6910,6910,0
20240522,135700,78250780,6910,6910,6910,6910,0
20240522,135600,78250780,6910,6910,6910,6910,0
20240522,135500,78250780,6910,6910,6940,6910,216
20240522,135400,76755900,6900,6900,6900,6900,347
20240522,135300,74361600,6900,6900,6900,6900,0
20240522,135200,74361600,6900,6900,6900,6900,0
20240522,135100,74361600,6900,6900,6900,6900,359
20240522,135000,71884500,6900,6900,6900,6900,0
20240522,134900,71884500,6900,6900,6900,6900,1
20240522,134800,71877600,6890,6890,6890,6890,0
20240522,134700,71877600,6890,6890,6890,6890,0
20240522,134600,71877600,6890,6890,6890,6890,0
20240522,134500,71877600,6890,6890,6890,6890,0
20240522,134400,71877600,6890,6890,6890,6890,0
20240522,134300,71877600,6890,6890,6890,6890,0
20240522,134200,71877600,6890,6890,6890,6890,0
20240522,134100,71877600,6890,6890,6890,6890,0
20240522,134000,71877600,6890,6890,6890,6890,0
20240522,133900,71877600,6890,6890,6890,6890,0
20240522,133800,71877600,6890,6890,6890,6890,30
20240522,133700,71670900,6890,6890,6890,6890,0
20240522,133600,71670900,6890,6890,6890,6890,0
20240522,133500,71670900,6890,6890,6890,6890,40
20240522,133400,71395300,6900,6900,6900,6900,0
20240522,133300,71395300,6900,6900,6900,6900,0
20240522,133200,71395300,6900,6900,6900,6900,0
20240522,133100,71395300,6900,6900,6900,6900,0
20240522,133000,71395300,6900,6900,6900,6900,0
20240522,132900,71395300,6900,6900,6900,6900,0
20240522,132800,71395300,6900,6900,6900,6900,0
20240522,132700,71395300,6900,6900,6900,6900,0
20240522,132600,71395300,6900,6900,6900,6900,0
20240522,132500,71395300,6900,6900,6900,6900,43
20240522,132400,71098600,6900,6900,6900,6900,0
20240522,132300,71098600,6900,6900,6900,6900,0
20240522,132200,71098600,6900,6900,6900,6900,1
20240522,132100,71091700,6880,6880,6880,6880,0
20240522,132000,71091700,6880,6880,6880,6880,0
20240522,131900,71091700,6880,6880,6880,6880,0
20240522,131800,71091700,6880,6880,6880,6880,0
20240522,131700,71091700,6880,6880,6880,6880,0
20240522,131600,71091700,6880,6880,6880,6880,0
20240522,131500,71091700,6880,6880,6880,6880,0
20240522,131400,71091700,6880,6890,6890,6880,1454
20240522,131300,61084590,6900,6900,6900,6900,0
20240522,131200,61084590,6900,6900,6900,6900,0
20240522,131100,61084590,6900,6900,6900,6900,434
20240522,131000,58089990,6900,6900,6900,6900,0
20240522,130900,58089990,6900,6900,6900,6900,0
20240522,130800,58089990,6900,6900,6900,6900,1
20240522,130700,58083090,6890,6890,6890,6890,0
20240522,130600,58083090,6890,6890,6890,6890,0
20240522,130500,58083090,6890,6890,6890,6890,0
20240522,130400,58083090,6890,6890,6890,6890,0
20240522,130300,58083090,6890,6890,6890,6890,2
20240522,130200,58069310,6900,6900,6900,6900,0
20240522,130100,58069310,6900,6900,6900,6900,1
20240522,130000,58062410,6900,6900,6900,6900,1
20240522,125900,58055510,6900,6900,6900,6900,0
20240522,125800,58055510,6900,6900,6900,6900,0
20240522,125700,58055510,6900,6900,6900,6900,0
20240522,125600,58055510,6900,6900,6900,6900,0
20240522,125500,58055510,6900,6900,6900,6900,0
20240522,125400,58055510,6900,6900,6900,6900,1
20240522,125300,58048610,6900,6900,6900,6900,0
20240522,125200,58048610,6900,6900,6900,6900,0
20240522,125100,58048610,6900,6900,6900,6900,0
20240522,125000,58048610,6900,6900,6900,6900,1
20240522,124900,58041710,6860,6860,6860,6860,0
20240522,124800,58041710,6860,6860,6860,6860,0
20240522,124700,58041710,6860,6860,6860,6860,0
20240522,124600,58041710,6860,6860,6860,6860,15
20240522,124500,57938810,6860,6860,6860,6860,0
20240522,124400,57938810,6860,6860,6860,6860,0
20240522,124300,57938810,6860,6880,6880,6860,481
20240522,124200,54634510,6900,6900,6900,6900,32
20240522,124100,54413710,6900,6880,6900,6880,1740
20240522,124000,42407950,6880,6880,6880,6880,0
20240522,123900,42407950,6880,6880,6880,6880,0
20240522,123800,42407950,6880,6880,6880,6880,0
20240522,123700,42407950,6880,6880,6880,6880,0
20240522,123600,42407950,6880,6880,6880,6880,23
20240522,123500,42249710,6880,6880,6880,6880,0
20240522,123400,42249710,6880,6880,6880,6880,0
20240522,123300,42249710,6880,6880,6880,6880,0
20240522,123200,42249710,6880,6880,6880,6880,30
20240522,123100,42043310,6870,6870,6870,6870,87
20240522,123000,41445620,6880,6880,6880,6880,0
20240522,122900,41445620,6880,6880,6880,6880,0
20240522,122800,41445620,6880,6880,6880,6880,5
20240522,122700,41411220,6880,6880,6880,6880,3
20240522,122600,41390580,6880,6880,6880,6880,1
20240522,122500,41383700,6870,6870,6870,6870,0
20240522,122400,41383700,6870,6870,6870,6870,151
20240522,122300,40346330,6870,6870,6870,6870,0
20240522,122200,40346330,6870,6870,6870,6870,0
20240522,122100,40346330,6870,6870,6870,6870,0
20240522,122000,40346330,6870,6870,6870,6870,0
20240522,121900,40346330,6870,6870,6870,6870,0
20240522,121800,40346330,6870,6870,6870,6870,0
20240522,121700,40346330,6870,6870,6870,6870,0
20240522,121600,40346330,6870,6870,6870,6870,0
20240522,121500,40346330,6870,6870,6870,6870,150
20240522,121400,39315830,6870,6870,6870,6870,0
20240522,121300,39315830,6870,6870,6870,6870,0
20240522,121200,39315830,6870,6870,6870,6870,0
20240522,121100,39315830,6870,6870,6870,6870,200
20240522,121000,37941830,6870,6870,6870,6870,0
20240522,120900,37941830,6870,6870,6870,6870,0
20240522,120800,37941830,6870,6870,6870,6870,143
20240522,120700,36959420,6880,6880,6880,6880,0
20240522,120600,36959420,6880,6880,6880,6880,0
20240522,120500,36959420,6880,6880,6880,6880,2
20240522,120400,36945660,6880,6880,6880,6880,0
20240522,120300,36945660,6880,6880,6880,6880,0
20240522,120200,36945660,6880,6880,6880,6880,0
20240522,120100,36945660,6880,6880,6880,6880,0
20240522,120000,36945660,6880,6880,6880,6880,1
20240522,115900,36938780,6880,6880,6880,6880,0
20240522,115800,36938780,6880,6880,6880,6880,0
20240522,115700,36938780,6880,6900,6900,6880,2
20240522,115600,36925000,6900,6900,6900,6900,1
20240522,115500,36918100,6870,6870,6870,6870,0
20240522,115400,36918100,6870,6870,6870,6870,0
20240522,115300,36918100,6870,6870,6870,6870,0
20240522,115200,36918100,6870,6880,6880,6870,142
20240522,115100,35942150,6890,6890,6890,6890,0
20240522,115000,35942150,6890,6890,6890,6890,1
20240522,114900,35935260,6900,6900,6900,6900,0
20240522,114800,35935260,6900,6900,6900,6900,0
20240522,114700,35935260,6900,6900,6900,6900,0
20240522,114600,35935260,6900,6900,6900,6900,0
20240522,114500,35935260,6900,6900,6900,6900,0
20240522,114400,35935260,6900,6900,6900,6900,0
20240522,114300,35935260,6900,6900,6900,6900,0
20240522,114200,35935260,6900,6900,6900,6900,0
20240522,114100,35935260,6900,6900,6900,6900,0
20240522,114000,35935260,6900,6900,6900,6900,0
20240522,113900,35935260,6900,6900,6900,6900,0
20240522,113800,35935260,6900,6900,6900,6900,0
20240522,113700,35935260,6900,6900,6900,6900,0
20240522,113600,35935260,6900,6900,6900,6900,0
20240522,113500,35935260,6900,6900,6900,6900,0
20240522,113400,35935260,6900,6900,6900,6900,0
20240522,113300,35935260,6900,6900,6900,6900,0
20240522,113200,35935260,6900,6900,6900,6900,0
20240522,113100,35935260,6900,6900,6900,6900,1
20240522,113000,35928360,6900,6900,6900,6900,1
20240522,112900,35921460,6900,6900,6900,6900,1
20240522,112800,35914560,6880,6880,6880,6880,0
20240522,112700,35914560,6880,6880,6880,6880,0
20240522,112600,35914560,6880,6880,6880,6880,1
20240522,112500,35907680,6880,6880,6880,6880,0
20240522,112400,35907680,6880,6880,6880,6880,0
20240522,112300,35907680,6880,6880,6880,6880,0
20240522,112200,35907680,6880,6880,6880,6880,0
20240522,112100,35907680,6880,6880,6880,6880,2
20240522,112000,35893920,6900,6900,6900,6900,0
20240522,111900,35893920,6900,6900,6900,6900,44
20240522,111800,35590320,6900,6900,6900,6900,0
20240522,111700,35590320,6900,6900,6900,6900,1
20240522,111600,35583420,6900,6900,6900,6900,0
20240522,111500,35583420,6900,6900,6900,6900,0
20240522,111400,35583420,6900,6900,6900,6900,0
20240522,111300,35583420,6900,6900,6900,6900,200
20240522,111200,34203420,6900,6900,6900,6900,0
20240522,111100,34203420,6900,6900,6900,6900,2
20240522,111000,34189620,6900,6900,6900,6900,0
20240522,110900,34189620,6900,6900,6900,6900,29
20240522,110800,33989520,6900,6900,6900,6900,0
20240522,110700,33989520,6900,6900,6900,6900,0
20240522,110600,33989520,6900,6900,6900,6900,0
20240522,110500,33989520,6900,6900,6900,6900,0
20240522,110400,33989520,6900,6900,6900,6900,0
20240522,110300,33989520,6900,6900,6900,6900,0
20240522,110200,33989520,6900,6900,6900,6900,0
20240522,110100,33989520,6900,6900,6900,6900,20
20240522,110000,33851520,6900,6900,6900,6900,0
20240522,105900,33851520,6900,6900,6900,6900,0
20240522,105800,33851520,6900,6900,6900,6900,0
20240522,105700,33851520,6900,6900,6900,6900,0
20240522,105600,33851520,6900,6900,6900,6900,14
20240522,105500,33754920,6900,6900,6900,6900,0
20240522,105400,33754920,6900,6900,6900,6900,0
20240522,105300,33754920,6900,6900,6900,6900,1
20240522,105200,33748020,6860,6860,6860,6860,10
20240522,105100,33679420,6860,6860,6860,6860,0
20240522,105000,33679420,6860,6860,6860,6860,0
20240522,104900,33679420,6860,6860,6860,6860,0
20240522,104800,33679420,6860,6870,6870,6860,110
20240522,104700,32923820,6870,6870,6870,6870,0
20240522,104600,32923820,6870,6870,6870,6870,27
20240522,104500,32738330,6870,6870,6870,6870,18
20240522,104400,32614670,6870,6870,6870,6870,740
20240522,104300,27530870,6900,6900,6900,6900,0
20240522,104200,27530870,6900,6900,6900,6900,2
20240522,104100,27517070,6900,6900,6900,6900,0
20240522,104000,27517070,6900,6900,6900,6900,0
20240522,103900,27517070,6900,6900,6900,6900,0
20240522,103800,27517070,6900,6900,6900,6900,0
20240522,103700,27517070,6900,6900,6900,6900,0
20240522,103600,27517070,6900,6900,6900,6900,0
20240522,103500,27517070,6900,6900,6900,6900,0
20240522,103400,27517070,6900,6900,6900,6900,0
20240522,103300,27517070,6900,6900,6900,6900,0
20240522,103200,27517070,6900,6900,6900,6900,0
20240522,103100,27517070,6900,6900,6900,6900,0
20240522,103000,27517070,6900,6900,6900,6900,0
20240522,102900,27517070,6900,6900,6900,6900,6
20240522,102800,27475670,6870,6870,6870,6870,4
20240522,102700,27448190,6870,6870,6870,6870,17
20240522,102600,27331400,6880,6880,6880,6880,0
20240522,102500,27331400,6880,6880,6880,6880,0
20240522,102400,27331400,6880,6880,6880,6880,700
20240522,102300,22515400,6880,6880,6880,6880,0
20240522,102200,22515400,6880,6880,6880,6880,20
20240522,102100,22377800,6880,6880,6880,6880,0
20240522,102000,22377800,6880,6880,6880,6880,0
20240522,101900,22377800,6880,6880,6880,6880,0
20240522,101800,22377800,6880,6880,6880,6880,0
20240522,101700,22377800,6880,6880,6880,6880,79
20240522,101600,21834280,6880,6880,6880,6880,0
20240522,101500,21834280,6880,6880,6880,6880,19
20240522,101400,21703560,6880,6880,6880,6880,70
20240522,101300,21221960,6890,6890,6890,6890,0
20240522,101200,21221960,6890,6890,6890,6890,0
20240522,101100,21221960,6890,6890,6890,6890,78
20240522,101000,20684540,6940,6940,6940,6940,0
20240522,100900,20684540,6940,6940,6940,6940,3
20240522,100800,20663720,6900,6900,6900,6900,0
20240522,100700,20663720,6900,6920,6920,6900,14
20240522,100600,20566870,6940,6940,6940,6940,0
20240522,100500,20566870,6940,6940,6940,6940,100
20240522,100400,19872870,6940,6940,6940,6940,0
20240522,100300,19872870,6940,6940,6940,6940,2
20240522,100200,19858990,6920,6920,6920,6920,0
20240522,100100,19858990,6920,6920,6920,6920,14
20240522,100000,19762110,6920,6920,6920,6920,0
20240522,095900,19762110,6920,6920,6920,6920,7
20240522,095800,19713670,6950,6950,6950,6950,15
20240522,095700,19609420,6950,6950,6950,6950,11
20240522,095600,19532970,6960,6960,6960,6960,0
20240522,095500,19532970,6960,6960,6960,6960,0
20240522,095400,19532970,6960,6960,6960,6960,0
20240522,095300,19532970,6960,6960,6960,6960,0
20240522,095200,19532970,6960,6960,6960,6960,0
20240522,095100,19532970,6960,6960,6960,6960,0
20240522,095000,19532970,6960,6960,6960,6960,0
20240522,094900,19532970,6960,6960,6960,6960,55
20240522,094800,19150170,6960,6940,6960,6930,156
20240522,094700,18066460,6950,6960,6960,6950,202
20240522,094600,16660550,6960,6930,6960,6930,212
20240522,094500,15185390,6930,6930,6930,6930,34
20240522,094400,14949770,6930,6930,6930,6930,0
20240522,094300,14949770,6930,6930,6930,6930,210
20240522,094200,13494470,6890,6890,6890,6890,0
20240522,094100,13494470,6890,6890,6890,6890,0
20240522,094000,13494470,6890,6900,6930,6890,151
20240522,093900,12453960,6870,6870,6870,6870,0
20240522,093800,12453960,6870,6870,6870,6870,0
20240522,093700,12453960,6870,6870,6870,6870,0
20240522,093600,12453960,6870,6860,6880,6860,139
20240522,093500,11499630,6860,6850,6860,6850,19
20240522,093400,11369300,6850,6840,6850,6840,66
20240522,093300,10917400,6840,6840,6840,6840,0
20240522,093200,10917400,6840,6840,6840,6840,15
20240522,093100,10814800,6840,6840,6840,6840,74
20240522,093000,10308640,6850,6850,6850,6850,0
20240522,092900,10308640,6850,6850,6850,6850,0
20240522,092800,10308640,6850,6850,6850,6850,0
20240522,092700,10308640,6850,6850,6850,6850,32
20240522,092600,10089440,6870,6870,6870,6870,0
20240522,092500,10089440,6870,6870,6870,6870,0
20240522,092400,10089440,6870,6870,6870,6870,0
20240522,092300,10089440,6870,6870,6870,6870,0
20240522,092200,10089440,6870,6870,6870,6870,0
20240522,092100,10089440,6870,6870,6870,6870,4
20240522,092000,10061960,6840,6840,6840,6840,0
20240522,091900,10061960,6840,6840,6840,6840,40
20240522,091800,9788360,6840,6840,6840,6840,30
20240522,091700,9583160,6870,6840,6870,6840,74
20240522,091600,9076970,6850,6870,6870,6850,153
20240522,091500,8027420,6870,6870,6870,6870,70
20240522,091400,7546520,6870,6870,6870,6870,130
20240522,091300,6653420,6880,6880,6880,6880,0
20240522,091200,6653420,6880,6880,6880,6880,0
20240522,091100,6653420,6880,6880,6880,6880,0
20240522,091000,6653420,6880,6880,6880,6880,100
20240522,090900,5965420,6880,6880,6880,6880,0
20240522,090800,5965420,6880,6880,6880,6880,101
20240522,090700,5270540,6830,6890,6890,6830,759
20240522,090600,75810,6890,6890,6890,6890,1
20240522,090500,68920,6890,6890,6890,6890,8
20240522,090400,13800,6890,6890,6890,6890,1
20240522,090300,6910,6910,6910,6910,6910,0
20240522,090200,6910,6910,6910,6910,6910,1
20240522,090100,0,6840,6840,6840,6840,0
20240522,090000,0,6840,6840,6840,6840,0