KissMeData/092460/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195900,230476950,6980,6980,6980,6980,175
20240522,195800,230476950,6980,6980,6980,6980,0
20240522,195700,230476950,6980,6980,6980,6980,0
20240522,195600,230476950,6980,6980,6980,6980,0
20240522,195500,230476950,6980,6980,6980,6980,0
20240522,195400,230476950,6980,6980,6980,6980,0
20240522,195300,230476950,6980,6980,6980,6980,0
20240522,195200,230476950,6980,6980,6980,6980,0
20240522,195100,230476950,6980,6980,6980,6980,0
20240522,195000,230476950,6980,6980,6980,6980,0
20240522,194900,230476950,6980,6980,6980,6980,0
20240522,194800,230476950,6980,6980,6980,6980,0
20240522,194700,230476950,6980,6980,6980,6980,0
20240522,194600,230476950,6980,6980,6980,6980,0
20240522,194500,230476950,6980,6980,6980,6980,0
20240522,194400,230476950,6980,6980,6980,6980,0
20240522,194300,230476950,6980,6980,6980,6980,0
20240522,194200,230476950,6980,6980,6980,6980,0
20240522,194100,230476950,6980,6980,6980,6980,0
20240522,194000,230476950,6980,6980,6980,6980,0
20240522,193900,230476950,6980,6980,6980,6980,0
20240522,193800,230476950,6980,6980,6980,6980,0
20240522,193700,230476950,6980,6980,6980,6980,0
20240522,193600,230476950,6980,6980,6980,6980,0
20240522,193500,230476950,6980,6980,6980,6980,0
20240522,193400,230476950,6980,6980,6980,6980,0
20240522,193300,230476950,6980,6980,6980,6980,0
20240522,193200,230476950,6980,6980,6980,6980,0
20240522,193100,230476950,6980,6980,6980,6980,0
20240522,193000,230476950,6980,6980,6980,6980,0
20240522,192900,230476950,6980,6980,6980,6980,175
20240522,192800,230476950,6980,6980,6980,6980,0
20240522,192700,230476950,6980,6980,6980,6980,0
20240522,192600,230476950,6980,6980,6980,6980,0
20240522,192500,230476950,6980,6980,6980,6980,0
20240522,192400,230476950,6980,6980,6980,6980,0
20240522,192300,230476950,6980,6980,6980,6980,0
20240522,192200,230476950,6980,6980,6980,6980,0
20240522,192100,230476950,6980,6980,6980,6980,0
20240522,192000,230476950,6980,6980,6980,6980,0
20240522,191900,230476950,6980,6980,6980,6980,0
20240522,191800,230476950,6980,6980,6980,6980,0
20240522,191700,230476950,6980,6980,6980,6980,0
20240522,191600,230476950,6980,6980,6980,6980,0
20240522,191500,230476950,6980,6980,6980,6980,0
20240522,191400,230476950,6980,6980,6980,6980,0
20240522,191300,230476950,6980,6980,6980,6980,0
20240522,191200,230476950,6980,6980,6980,6980,0
20240522,191100,230476950,6980,6980,6980,6980,0
20240522,191000,230476950,6980,6980,6980,6980,0
20240522,190900,230476950,6980,6980,6980,6980,0
20240522,190800,230476950,6980,6980,6980,6980,0
20240522,190700,230476950,6980,6980,6980,6980,0
20240522,190600,230476950,6980,6980,6980,6980,0
20240522,190500,230476950,6980,6980,6980,6980,0
20240522,190400,230476950,6980,6980,6980,6980,0
20240522,190300,230476950,6980,6980,6980,6980,0
20240522,190200,230476950,6980,6980,6980,6980,0
20240522,190100,230476950,6980,6980,6980,6980,0
20240522,190000,230476950,6980,6980,6980,6980,0
20240522,185900,230476950,6980,6980,6980,6980,175
20240522,185800,230476950,6980,6980,6980,6980,0
20240522,185700,230476950,6980,6980,6980,6980,0
20240522,185600,230476950,6980,6980,6980,6980,0
20240522,185500,230476950,6980,6980,6980,6980,0
20240522,185400,230476950,6980,6980,6980,6980,0
20240522,185300,230476950,6980,6980,6980,6980,0
20240522,185200,230476950,6980,6980,6980,6980,0
20240522,185100,230476950,6980,6980,6980,6980,0
20240522,185000,230476950,6980,6980,6980,6980,0
20240522,184900,230476950,6980,6980,6980,6980,0
20240522,184800,230476950,6980,6980,6980,6980,0
20240522,184700,230476950,6980,6980,6980,6980,0
20240522,184600,230476950,6980,6980,6980,6980,0
20240522,184500,230476950,6980,6980,6980,6980,0
20240522,184400,230476950,6980,6980,6980,6980,0
20240522,184300,230476950,6980,6980,6980,6980,0
20240522,184200,230476950,6980,6980,6980,6980,0
20240522,184100,230476950,6980,6980,6980,6980,0
20240522,184000,230476950,6980,6980,6980,6980,0
20240522,183900,230476950,6980,6980,6980,6980,0
20240522,183800,230476950,6980,6980,6980,6980,0
20240522,183700,230476950,6980,6980,6980,6980,0
20240522,183600,230476950,6980,6980,6980,6980,0
20240522,183500,230476950,6980,6980,6980,6980,0
20240522,183400,230476950,6980,6980,6980,6980,0
20240522,183300,230476950,6980,6980,6980,6980,0
20240522,183200,230476950,6980,6980,6980,6980,0
20240522,183100,230476950,6980,6980,6980,6980,0
20240522,183000,230476950,6980,6980,6980,6980,0
20240522,182900,230476950,6980,6980,6980,6980,175
20240522,182800,230476950,6980,6980,6980,6980,0
20240522,182700,230476950,6980,6980,6980,6980,0
20240522,182600,230476950,6980,6980,6980,6980,0
20240522,182500,230476950,6980,6980,6980,6980,0
20240522,182400,230476950,6980,6980,6980,6980,0
20240522,182300,230476950,6980,6980,6980,6980,0
20240522,182200,230476950,6980,6980,6980,6980,0
20240522,182100,230476950,6980,6980,6980,6980,0
20240522,182000,230476950,6980,6980,6980,6980,0
20240522,181900,230476950,6980,6980,6980,6980,0
20240522,181800,230476950,6980,6980,6980,6980,0
20240522,181700,230476950,6980,6980,6980,6980,0
20240522,181600,230476950,6980,6980,6980,6980,0
20240522,181500,230476950,6980,6980,6980,6980,0
20240522,181400,230476950,6980,6980,6980,6980,0
20240522,181300,230476950,6980,6980,6980,6980,0
20240522,181200,230476950,6980,6980,6980,6980,0
20240522,181100,230476950,6980,6980,6980,6980,0
20240522,181000,230476950,6980,6980,6980,6980,0
20240522,180900,230476950,6980,6980,6980,6980,0
20240522,180800,230476950,6980,6980,6980,6980,0
20240522,180700,230476950,6980,6980,6980,6980,0
20240522,180600,230476950,6980,6980,6980,6980,0
20240522,180500,230476950,6980,6980,6980,6980,0
20240522,180400,230476950,6980,6980,6980,6980,0
20240522,180300,230476950,6980,6980,6980,6980,0
20240522,180200,230476950,6980,6980,6980,6980,0
20240522,180100,230476950,6980,6980,6980,6980,0
20240522,180000,230476950,6980,6980,6980,6980,0
20240522,175900,230476950,6980,6980,6980,6980,175
20240522,175800,230476950,6980,6980,6980,6980,0
20240522,175700,230476950,6980,6980,6980,6980,0
20240522,175600,230476950,6980,6980,6980,6980,0
20240522,175500,230476950,6980,6980,6980,6980,0
20240522,175400,230476950,6980,6980,6980,6980,0
20240522,175300,230476950,6980,6980,6980,6980,0
20240522,175200,230476950,6980,6980,6980,6980,0
20240522,175100,230476950,6980,6980,6980,6980,0
20240522,175000,230476950,6980,6980,6980,6980,0
20240522,174900,230476950,6980,6980,6980,6980,0
20240522,174800,230476950,6980,6980,6980,6980,0
20240522,174700,230476950,6980,6980,6980,6980,0
20240522,174600,230476950,6980,6980,6980,6980,0
20240522,174500,230476950,6980,6980,6980,6980,0
20240522,174400,230476950,6980,6980,6980,6980,0
20240522,174300,230476950,6980,6980,6980,6980,0
20240522,174200,230476950,6980,6980,6980,6980,0
20240522,174100,230476950,6980,6980,6980,6980,0
20240522,174000,230476950,6980,6980,6980,6980,0
20240522,173900,230476950,6980,6980,6980,6980,0
20240522,173800,230476950,6980,6980,6980,6980,0
20240522,173700,230476950,6980,6980,6980,6980,0
20240522,173600,230476950,6980,6980,6980,6980,0
20240522,173500,230476950,6980,6980,6980,6980,0
20240522,173400,230476950,6980,6980,6980,6980,0
20240522,173300,230476950,6980,6980,6980,6980,0
20240522,173200,230476950,6980,6980,6980,6980,0
20240522,173100,230476950,6980,6980,6980,6980,0
20240522,173000,230476950,6980,6980,6980,6980,0
20240522,172900,230476950,6980,6980,6980,6980,175
20240522,172800,230476950,6980,6980,6980,6980,0
20240522,172700,230476950,6980,6980,6980,6980,0
20240522,172600,230476950,6980,6980,6980,6980,0
20240522,172500,230476950,6980,6980,6980,6980,0
20240522,172400,230476950,6980,6980,6980,6980,0
20240522,172300,230476950,6980,6980,6980,6980,0
20240522,172200,230476950,6980,6980,6980,6980,0
20240522,172100,230476950,6980,6980,6980,6980,0
20240522,172000,230476950,6980,6980,6980,6980,0
20240522,171900,230476950,6980,6980,6980,6980,0
20240522,171800,230476950,6980,6980,6980,6980,0
20240522,171700,230476950,6980,6980,6980,6980,0
20240522,171600,230476950,6980,6980,6980,6980,0
20240522,171500,230476950,6980,6980,6980,6980,0
20240522,171400,230476950,6980,6980,6980,6980,0
20240522,171300,230476950,6980,6980,6980,6980,0
20240522,171200,230476950,6980,6980,6980,6980,0
20240522,171100,230476950,6980,6980,6980,6980,0
20240522,171000,230476950,6980,6980,6980,6980,0
20240522,170900,230476950,6980,6980,6980,6980,0
20240522,170800,230476950,6980,6980,6980,6980,0
20240522,170700,230476950,6980,6980,6980,6980,0
20240522,170600,230476950,6980,6980,6980,6980,0
20240522,170500,230476950,6980,6980,6980,6980,0
20240522,170400,230476950,6980,6980,6980,6980,0
20240522,170300,230476950,6980,6980,6980,6980,0
20240522,170200,230476950,6980,6980,6980,6980,0
20240522,170100,230476950,6980,6980,6980,6980,0
20240522,170000,230476950,6980,6980,6980,6980,0
20240522,165900,230476950,6980,6980,6980,6980,175
20240522,165800,230476950,6980,6980,6980,6980,0
20240522,165700,230476950,6980,6980,6980,6980,0
20240522,165600,230476950,6980,6980,6980,6980,0
20240522,165500,230476950,6980,6980,6980,6980,0
20240522,165400,230476950,6980,6980,6980,6980,0
20240522,165300,230476950,6980,6980,6980,6980,0
20240522,165200,230476950,6980,6980,6980,6980,0
20240522,165100,230476950,6980,6980,6980,6980,0
20240522,165000,230476950,6980,6980,6980,6980,0
20240522,164900,230476950,6980,6980,6980,6980,0
20240522,164800,230476950,6980,6980,6980,6980,0
20240522,164700,230476950,6980,6980,6980,6980,0
20240522,164600,230476950,6980,6980,6980,6980,0
20240522,164500,230476950,6980,6980,6980,6980,0
20240522,164400,230476950,6980,6980,6980,6980,0
20240522,164300,230476950,6980,6980,6980,6980,0
20240522,164200,230476950,6980,6980,6980,6980,0
20240522,164100,230476950,6980,6980,6980,6980,0
20240522,164000,230476950,6980,6980,6980,6980,0
20240522,163900,230476950,6980,6980,6980,6980,0
20240522,163800,230476950,6980,6980,6980,6980,0
20240522,163700,230476950,6980,6980,6980,6980,0
20240522,163600,230476950,6980,6980,6980,6980,0
20240522,163500,230476950,6980,6980,6980,6980,0
20240522,163400,230476950,6980,6980,6980,6980,0
20240522,163300,230476950,6980,6980,6980,6980,0
20240522,163200,230476950,6980,6980,6980,6980,0
20240522,163100,230476950,6980,6980,6980,6980,0
20240522,163000,230476950,6980,6980,6980,6980,0
20240522,162900,230476950,6980,6980,6980,6980,175
20240522,162800,230476950,6980,6980,6980,6980,0
20240522,162700,230476950,6980,6980,6980,6980,0
20240522,162600,230476950,6980,6980,6980,6980,0
20240522,162500,230476950,6980,6980,6980,6980,0
20240522,162400,230476950,6980,6980,6980,6980,0
20240522,162300,230476950,6980,6980,6980,6980,0
20240522,162200,230476950,6980,6980,6980,6980,0
20240522,162100,230476950,6980,6980,6980,6980,0
20240522,162000,230476950,6980,6980,6980,6980,0
20240522,161900,230476950,6980,6980,6980,6980,0
20240522,161800,230476950,6980,6980,6980,6980,0
20240522,161700,230476950,6980,6980,6980,6980,0
20240522,161600,230476950,6980,6980,6980,6980,0
20240522,161500,230476950,6980,6980,6980,6980,0
20240522,161400,230476950,6980,6980,6980,6980,0
20240522,161300,230476950,6980,6980,6980,6980,0
20240522,161200,230476950,6980,6980,6980,6980,0
20240522,161100,230476950,6980,6980,6980,6980,0
20240522,161000,230476950,6980,6980,6980,6980,0
20240522,160900,230476950,6980,6980,6980,6980,0
20240522,160800,230476950,6980,6980,6980,6980,0
20240522,160700,230476950,6980,6980,6980,6980,0
20240522,160600,230476950,6980,6980,6980,6980,0
20240522,160500,230476950,6980,6980,6980,6980,0
20240522,160400,230476950,6980,6980,6980,6980,0
20240522,160300,230476950,6980,6980,6980,6980,0
20240522,160200,230476950,6980,6980,6980,6980,0
20240522,160100,230476950,6980,6980,6980,6980,0
20240522,160000,230476950,6980,6980,6980,6980,0
20240522,155900,230476950,6980,6980,6980,6980,175
20240522,155800,230476950,6980,6980,6980,6980,0
20240522,155700,230476950,6980,6980,6980,6980,0
20240522,155600,230476950,6980,6980,6980,6980,0
20240522,155500,230476950,6980,6980,6980,6980,0
20240522,155400,230476950,6980,6980,6980,6980,0
20240522,155300,230476950,6980,6980,6980,6980,0
20240522,155200,230476950,6980,6980,6980,6980,0
20240522,155100,230476950,6980,6980,6980,6980,0
20240522,155000,230476950,6980,6980,6980,6980,0
20240522,154900,230476950,6980,6980,6980,6980,0
20240522,154800,230476950,6980,6980,6980,6980,0
20240522,154700,230476950,6980,6980,6980,6980,0
20240522,154600,230476950,6980,6980,6980,6980,0
20240522,154500,230476950,6980,6980,6980,6980,0
20240522,154400,230476950,6980,6980,6980,6980,0
20240522,154300,230476950,6980,6980,6980,6980,0
20240522,154200,230476950,6980,6980,6980,6980,0
20240522,154100,230476950,6980,6980,6980,6980,0
20240522,154000,230476950,6980,6980,6980,6980,0
20240522,153900,230476950,6980,6980,6980,6980,0
20240522,153800,230476950,6980,6980,6980,6980,0
20240522,153700,230476950,6980,6980,6980,6980,0
20240522,153600,230476950,6980,6980,6980,6980,0
20240522,153500,230476950,6980,6980,6980,6980,0
20240522,153400,230476950,6980,6980,6980,6980,0
20240522,153300,230476950,6980,6980,6980,6980,0
20240522,153200,230476950,6980,6980,6980,6980,0
20240522,153100,230476950,6980,6980,6980,6980,0
20240522,153000,230476950,6980,6980,6980,6980,175
20240522,152900,229255450,6980,6980,6980,6980,0
20240522,152800,229255450,6980,6980,6980,6980,0
20240522,152700,229255450,6980,6980,6980,6980,0
20240522,152600,229255450,6980,6980,6980,6980,0
20240522,152500,229255450,6980,6980,6980,6980,0
20240522,152400,229255450,6980,6980,6980,6980,0
20240522,152300,229255450,6980,6980,6980,6980,0
20240522,152200,229255450,6980,6980,6980,6980,0
20240522,152100,229255450,6980,6980,6980,6980,0
20240522,152000,229255450,6980,6980,6980,6980,0
20240522,151900,229255450,6980,6980,6980,6980,0
20240522,151800,229255450,6980,6980,6980,6980,0
20240522,151700,229255450,6980,6980,6980,6980,0
20240522,151600,229255450,6980,6980,6980,6980,0
20240522,151500,229255450,6980,6980,6980,6980,0
20240522,151400,229255450,6980,6980,6980,6980,0
20240522,151300,229255450,6980,6980,6980,6980,0
20240522,151200,229255450,6980,6980,6980,6980,2
20240522,151100,229241490,6940,6940,6940,6940,0
20240522,151000,229241490,6940,6940,6940,6940,0
20240522,150900,229241490,6940,6940,6940,6940,0
20240522,150800,229241490,6940,6940,6940,6940,58
20240522,150700,228838970,6930,6930,6930,6930,0
20240522,150600,228838970,6930,6950,6950,6930,1715
20240522,150500,216946280,6950,6950,6950,6950,0
20240522,150400,216946280,6950,6950,6950,6950,500
20240522,150300,213471280,6950,6950,6950,6950,0
20240522,150200,213471280,6950,6950,6950,6950,0
20240522,150100,213471280,6950,6950,6950,6950,0
20240522,150000,213471280,6950,6950,6950,6950,508
20240522,145900,209940680,6950,6950,6950,6950,0
20240522,145800,209940680,6950,6950,6950,6950,84
20240522,145700,209356880,6960,6960,6960,6960,0
20240522,145600,209356880,6960,6960,6960,6960,0
20240522,145500,209356880,6960,6960,6960,6960,0
20240522,145400,209356880,6960,6990,6990,6940,2293
20240522,145300,193408870,6990,7000,7000,6990,105
20240522,145200,192674380,7000,7000,7000,7000,0
20240522,145100,192674380,7000,7000,7000,7000,0
20240522,145000,192674380,7000,7010,7010,7000,3788
20240522,144900,166146790,7010,7010,7010,7010,21
20240522,144800,165999580,7020,7020,7020,7020,0
20240522,144700,165999580,7020,7020,7020,7020,0
20240522,144600,165999580,7020,7020,7020,7020,0
20240522,144500,165999580,7020,7020,7020,7020,0
20240522,144400,165999580,7020,7020,7020,7020,0
20240522,144300,165999580,7020,7020,7020,7020,2
20240522,144200,165985540,7020,7020,7020,7020,4
20240522,144100,165957460,7010,7010,7010,7010,0
20240522,144000,165957460,7010,7010,7010,7010,130
20240522,143900,165046160,7010,7010,7010,7010,0
20240522,143800,165046160,7010,7010,7010,7010,0
20240522,143700,165046160,7010,7010,7010,7010,2
20240522,143600,165032140,7020,7020,7020,7020,0
20240522,143500,165032140,7020,7020,7020,7020,0
20240522,143400,165032140,7020,7020,7020,7020,0
20240522,143300,165032140,7020,7020,7020,7020,9
20240522,143200,164968960,7010,7010,7010,7010,0
20240522,143100,164968960,7010,7020,7020,7010,323
20240522,143000,162702920,7010,7010,7010,7010,142
20240522,142900,161707500,7020,7020,7020,7020,0
20240522,142800,161707500,7020,7020,7020,7020,18
20240522,142700,161581140,7010,7010,7010,7010,0
20240522,142600,161581140,7010,7010,7010,7010,85
20240522,142500,160985290,7010,7010,7010,7010,0
20240522,142400,160985290,7010,7010,7010,7010,0
20240522,142300,160985290,7010,7010,7010,7010,0
20240522,142200,160985290,7010,7010,7010,7010,0
20240522,142100,160985290,7010,7010,7010,7010,0
20240522,142000,160985290,7010,7010,7010,7010,0
20240522,141900,160985290,7010,7010,7010,7010,147
20240522,141800,159954820,7020,7020,7020,7020,66
20240522,141700,159491500,7020,7020,7020,7020,0
20240522,141600,159491500,7020,7020,7020,7020,1
20240522,141500,159484480,7030,7030,7030,7030,0
20240522,141400,159484480,7030,7030,7030,7030,0
20240522,141300,159484480,7030,7030,7030,7030,0
20240522,141200,159484480,7030,7030,7030,7030,0
20240522,141100,159484480,7030,7030,7030,7030,1
20240522,141000,159477450,7030,7030,7030,7030,1
20240522,140900,159470420,7020,7020,7020,7020,0
20240522,140800,159470420,7020,7020,7020,7020,0
20240522,140700,159470420,7020,7020,7020,7020,14
20240522,140600,159372140,7020,7020,7020,7020,0
20240522,140500,159372140,7020,7020,7020,7020,61
20240522,140400,158943920,7020,7020,7020,7020,0
20240522,140300,158943920,7020,7020,7020,7020,0
20240522,140200,158943920,7020,7020,7020,7020,0
20240522,140100,158943920,7020,7020,7020,7020,0
20240522,140000,158943920,7020,7020,7020,7020,0
20240522,135900,158943920,7020,7020,7020,7020,0
20240522,135800,158943920,7020,7020,7020,7020,0
20240522,135700,158943920,7020,7020,7020,7020,0
20240522,135600,158943920,7020,7020,7020,7020,25
20240522,135500,158768420,7020,7020,7020,7020,0
20240522,135400,158768420,7020,7020,7020,7020,0
20240522,135300,158768420,7020,7030,7030,7020,100
20240522,135200,158066410,7030,7030,7030,7030,0
20240522,135100,158066410,7030,7030,7030,7030,0
20240522,135000,158066410,7030,7030,7030,7030,3
20240522,134900,158045320,7030,7030,7030,7030,46
20240522,134800,157721940,7020,7020,7020,7020,0
20240522,134700,157721940,7020,7020,7020,7020,57
20240522,134600,157321800,7020,7020,7020,7020,0
20240522,134500,157321800,7020,7020,7020,7020,0
20240522,134400,157321800,7020,7020,7020,7020,0
20240522,134300,157321800,7020,7020,7020,7020,0
20240522,134200,157321800,7020,7030,7030,7020,11
20240522,134100,157244570,7030,7030,7030,7030,0
20240522,134000,157244570,7030,7030,7030,7030,0
20240522,133900,157244570,7030,7030,7030,7030,0
20240522,133800,157244570,7030,7030,7030,7030,0
20240522,133700,157244570,7030,7030,7030,7030,0
20240522,133600,157244570,7030,7030,7030,7030,2
20240522,133500,157230510,7030,7030,7030,7030,7
20240522,133400,157181300,7050,7050,7050,7050,50
20240522,133300,156828800,7060,7060,7060,7060,0
20240522,133200,156828800,7060,7060,7060,7060,0
20240522,133100,156828800,7060,7060,7060,7060,0
20240522,133000,156828800,7060,7060,7060,7060,0
20240522,132900,156828800,7060,7060,7060,7060,0
20240522,132800,156828800,7060,7060,7060,7060,0
20240522,132700,156828800,7060,7060,7060,7060,0
20240522,132600,156828800,7060,7060,7060,7060,0
20240522,132500,156828800,7060,7060,7060,7060,0
20240522,132400,156828800,7060,7060,7060,7060,0
20240522,132300,156828800,7060,7060,7060,7060,0
20240522,132200,156828800,7060,7060,7060,7060,0
20240522,132100,156828800,7060,7060,7060,7060,1
20240522,132000,156821740,7020,7020,7020,7020,81
20240522,131900,156253120,7020,7020,7020,7020,0
20240522,131800,156253120,7020,7020,7020,7020,0
20240522,131700,156253120,7020,7050,7050,7020,170
20240522,131600,155054650,7050,7030,7050,7030,721
20240522,131500,149972480,7030,7030,7030,7030,0
20240522,131400,149972480,7030,7030,7030,7030,0
20240522,131300,149972480,7030,7030,7030,7030,0
20240522,131200,149972480,7030,7030,7030,7030,0
20240522,131100,149972480,7030,7030,7030,7030,50
20240522,131000,149620980,7030,7030,7030,7030,18
20240522,130900,149494440,7030,7030,7030,7030,3
20240522,130800,149473350,7040,7040,7040,7040,50
20240522,130700,149121350,7040,7040,7040,7040,50
20240522,130600,148769350,7040,7040,7040,7040,0
20240522,130500,148769350,7040,7040,7040,7040,0
20240522,130400,148769350,7040,7040,7040,7040,3
20240522,130300,148748230,7040,7040,7040,7040,0
20240522,130200,148748230,7040,7040,7040,7040,0
20240522,130100,148748230,7040,7040,7040,7040,0
20240522,130000,148748230,7040,7040,7040,7040,0
20240522,125900,148748230,7040,7040,7040,7040,1
20240522,125800,148741190,7040,7040,7040,7040,0
20240522,125700,148741190,7040,7040,7040,7040,0
20240522,125600,148741190,7040,7040,7040,7040,2
20240522,125500,148727110,7030,7030,7030,7030,0
20240522,125400,148727110,7030,7030,7030,7030,80
20240522,125300,148164710,7030,7030,7030,7030,50
20240522,125200,147813210,7020,7020,7020,7020,0
20240522,125100,147813210,7020,7020,7020,7020,1
20240522,125000,147806190,7030,7030,7030,7030,98
20240522,124900,147117250,7040,7040,7040,7040,0
20240522,124800,147117250,7040,7040,7040,7040,1
20240522,124700,147110210,7030,7030,7030,7030,0
20240522,124600,147110210,7030,7030,7030,7030,0
20240522,124500,147110210,7030,7030,7030,7030,0
20240522,124400,147110210,7030,7030,7030,7030,2
20240522,124300,147096150,7010,7010,7010,7010,0
20240522,124200,147096150,7010,7010,7010,7010,102
20240522,124100,146381130,7010,7010,7010,7010,0
20240522,124000,146381130,7010,7010,7010,7010,0
20240522,123900,146381130,7010,7010,7010,7010,0
20240522,123800,146381130,7010,7010,7010,7010,14
20240522,123700,146282990,7010,7010,7010,7010,0
20240522,123600,146282990,7010,7010,7010,7010,0
20240522,123500,146282990,7010,7010,7010,7010,90
20240522,123400,145652090,7030,7030,7030,7030,0
20240522,123300,145652090,7030,7030,7030,7030,1103
20240522,123200,137898000,7030,7030,7030,7030,1
20240522,123100,137890970,7060,7060,7060,7060,0
20240522,123000,137890970,7060,7060,7060,7060,0
20240522,122900,137890970,7060,7060,7060,7060,0
20240522,122800,137890970,7060,7060,7060,7060,0
20240522,122700,137890970,7060,7060,7060,7060,0
20240522,122600,137890970,7060,7060,7060,7060,1
20240522,122500,137883910,7070,7070,7070,7070,0
20240522,122400,137883910,7070,7070,7070,7070,0
20240522,122300,137883910,7070,7070,7070,7070,0
20240522,122200,137883910,7070,7070,7070,7070,1
20240522,122100,137876840,7030,7030,7030,7030,0
20240522,122000,137876840,7030,7030,7030,7030,0
20240522,121900,137876840,7030,7030,7030,7030,0
20240522,121800,137876840,7030,7030,7030,7030,0
20240522,121700,137876840,7030,7030,7030,7030,0
20240522,121600,137876840,7030,7030,7030,7030,702
20240522,121500,132941780,7010,7010,7010,7010,0
20240522,121400,132941780,7010,7010,7010,7010,0
20240522,121300,132941780,7010,7070,7070,7010,1610
20240522,121200,121608130,7070,7070,7070,7070,96
20240522,121100,120929410,7070,7070,7070,7070,0
20240522,121000,120929410,7070,7070,7070,7070,0
20240522,120900,120929410,7070,7070,7070,7070,0
20240522,120800,120929410,7070,7070,7070,7070,4
20240522,120700,120901130,7070,7070,7070,7070,0
20240522,120600,120901130,7070,7070,7070,7070,11
20240522,120500,120823360,7070,7070,7070,7070,89
20240522,120400,120194130,7070,7070,7070,7070,200
20240522,120300,118780130,7070,7070,7070,7070,0
20240522,120200,118780130,7070,7070,7070,7070,0
20240522,120100,118780130,7070,7070,7070,7070,0
20240522,120000,118780130,7070,7070,7070,7070,0
20240522,115900,118780130,7070,7070,7070,7070,300
20240522,115800,116659130,7060,7060,7060,7060,401
20240522,115700,113828070,7060,7060,7060,7060,100
20240522,115600,113122070,7070,7070,7070,7070,0
20240522,115500,113122070,7070,7070,7070,7070,1
20240522,115400,113115000,7070,7070,7070,7070,199
20240522,115300,111708070,7070,7070,7070,7070,0
20240522,115200,111708070,7070,7070,7070,7070,0
20240522,115100,111708070,7070,7070,7070,7070,0
20240522,115000,111708070,7070,7060,7070,7060,2
20240522,114900,111693940,7060,7060,7060,7060,0
20240522,114800,111693940,7060,7050,7060,7050,200
20240522,114700,110281950,7050,7050,7050,7050,0
20240522,114600,110281950,7050,7050,7050,7050,0
20240522,114500,110281950,7050,7050,7050,7050,5
20240522,114400,110246700,7040,7040,7040,7040,0
20240522,114300,110246700,7040,7040,7040,7040,0
20240522,114200,110246700,7040,7040,7040,7040,4
20240522,114100,110218540,7030,7030,7030,7030,0
20240522,114000,110218540,7030,7040,7040,7030,950
20240522,113900,103539940,7050,7050,7050,7050,0
20240522,113800,103539940,7050,7050,7050,7050,0
20240522,113700,103539940,7050,7050,7050,7050,0
20240522,113600,103539940,7050,7050,7050,7050,0
20240522,113500,103539940,7050,7050,7050,7050,0
20240522,113400,103539940,7050,7050,7050,7050,0
20240522,113300,103539940,7050,7050,7050,7050,50
20240522,113200,103187440,7060,7060,7060,7060,0
20240522,113100,103187440,7060,7060,7060,7060,1
20240522,113000,103180380,7060,7060,7060,7060,2
20240522,112900,103166260,7060,7060,7060,7060,304
20240522,112800,101020020,7060,7060,7060,7060,94
20240522,112700,100356380,7080,7080,7080,7080,0
20240522,112600,100356380,7080,7080,7080,7080,0
20240522,112500,100356380,7080,7080,7080,7080,0
20240522,112400,100356380,7080,7080,7080,7080,0
20240522,112300,100356380,7080,7080,7080,7080,0
20240522,112200,100356380,7080,7080,7080,7080,0
20240522,112100,100356380,7080,7080,7080,7080,0
20240522,112000,100356380,7080,7080,7080,7080,40
20240522,111900,100073180,7080,7080,7080,7080,0
20240522,111800,100073180,7080,7080,7080,7080,0
20240522,111700,100073180,7080,7080,7080,7080,0
20240522,111600,100073180,7080,7080,7080,7080,10
20240522,111500,100002380,7080,7080,7080,7080,0
20240522,111400,100002380,7080,7080,7080,7080,0
20240522,111300,100002380,7080,7080,7080,7080,0
20240522,111200,100002380,7080,7080,7080,7080,0
20240522,111100,100002380,7080,7060,7080,7060,15
20240522,111000,99896450,7090,7090,7090,7090,0
20240522,110900,99896450,7090,7090,7090,7090,0
20240522,110800,99896450,7090,7090,7090,7090,0
20240522,110700,99896450,7090,7080,7090,7080,1214
20240522,110600,91291710,7060,7060,7070,7060,129
20240522,110500,90380950,7080,7080,7080,7080,0
20240522,110400,90380950,7080,7080,7080,7080,0
20240522,110300,90380950,7080,7080,7080,7080,0
20240522,110200,90380950,7080,7080,7080,7080,2
20240522,110100,90366790,7080,7080,7080,7080,0
20240522,110000,90366790,7080,7080,7080,7080,0
20240522,105900,90366790,7080,7080,7080,7080,2
20240522,105800,90352630,7080,7080,7080,7080,6
20240522,105700,90310150,7080,7070,7080,7070,7
20240522,105600,90260610,7080,7080,7080,7080,0
20240522,105500,90260610,7080,7080,7080,7080,0
20240522,105400,90260610,7080,7080,7080,7080,0
20240522,105300,90260610,7080,7080,7080,7080,0
20240522,105200,90260610,7080,7080,7080,7080,0
20240522,105100,90260610,7080,7080,7080,7080,0
20240522,105000,90260610,7080,7080,7080,7080,0
20240522,104900,90260610,7080,7080,7080,7080,0
20240522,104800,90260610,7080,7080,7080,7080,0
20240522,104700,90260610,7080,7080,7080,7080,0
20240522,104600,90260610,7080,7080,7080,7080,0
20240522,104500,90260610,7080,7080,7080,7080,0
20240522,104400,90260610,7080,7080,7080,7080,106
20240522,104300,89510130,7080,7080,7080,7080,0
20240522,104200,89510130,7080,7080,7080,7080,0
20240522,104100,89510130,7080,7080,7080,7080,0
20240522,104000,89510130,7080,7080,7080,7080,1
20240522,103900,89503050,7090,7090,7090,7090,7
20240522,103800,89453420,7100,7100,7100,7100,1
20240522,103700,89446320,7100,7100,7100,7100,0
20240522,103600,89446320,7100,7100,7100,7100,0
20240522,103500,89446320,7100,7100,7100,7100,0
20240522,103400,89446320,7100,7100,7100,7100,0
20240522,103300,89446320,7100,7100,7100,7100,0
20240522,103200,89446320,7100,7100,7100,7100,0
20240522,103100,89446320,7100,7100,7100,7100,9
20240522,103000,89382420,7110,7110,7110,7110,0
20240522,102900,89382420,7110,7110,7110,7110,0
20240522,102800,89382420,7110,7110,7110,7110,0
20240522,102700,89382420,7110,7110,7110,7110,0
20240522,102600,89382420,7110,7110,7110,7110,0
20240522,102500,89382420,7110,7110,7110,7110,0
20240522,102400,89382420,7110,7100,7110,7090,3
20240522,102300,89361120,7100,7100,7100,7100,1
20240522,102200,89354020,7090,7080,7090,7080,112
20240522,102100,88561050,7100,7100,7100,7100,0
20240522,102000,88561050,7100,7100,7100,7100,0
20240522,101900,88561050,7100,7100,7100,7100,0
20240522,101800,88561050,7100,7100,7100,7100,0
20240522,101700,88561050,7100,7100,7100,7100,0
20240522,101600,88561050,7100,7100,7100,7100,0
20240522,101500,88561050,7100,7100,7100,7100,0
20240522,101400,88561050,7100,7100,7100,7100,0
20240522,101300,88561050,7100,7100,7100,7100,33
20240522,101200,88326750,7100,7100,7100,7100,210
20240522,101100,86835750,7110,7110,7110,7110,0
20240522,101000,86835750,7110,7110,7110,7110,0
20240522,100900,86835750,7110,7120,7120,7110,663
20240522,100800,82119690,7150,7150,7150,7150,0
20240522,100700,82119690,7150,7150,7150,7150,0
20240522,100600,82119690,7150,7150,7150,7150,0
20240522,100500,82119690,7150,7150,7150,7150,0
20240522,100400,82119690,7150,7150,7150,7150,10
20240522,100300,82048190,7150,7150,7150,7150,0
20240522,100200,82048190,7150,7150,7150,7150,1
20240522,100100,82041040,7150,7150,7160,7150,5
20240522,100000,82005260,7170,7170,7170,7170,0
20240522,095900,82005260,7170,7170,7170,7170,0
20240522,095800,82005260,7170,7120,7170,7120,1416
20240522,095700,71882370,7110,7110,7110,7110,19
20240522,095600,71747280,7120,7120,7120,7120,4
20240522,095500,71718800,7120,7120,7120,7120,100
20240522,095400,71006800,7120,7120,7120,7120,2
20240522,095300,70992560,7120,7120,7120,7120,100
20240522,095200,70280560,7120,7120,7120,7120,0
20240522,095100,70280560,7120,7120,7120,7120,3
20240522,095000,70259200,7120,7120,7120,7120,0
20240522,094900,70259200,7120,7120,7120,7120,1
20240522,094800,70252080,7150,7150,7150,7150,0
20240522,094700,70252080,7150,7150,7150,7150,0
20240522,094600,70252080,7150,7150,7150,7150,0
20240522,094500,70252080,7150,7150,7150,7150,0
20240522,094400,70252080,7150,7150,7150,7150,0
20240522,094300,70252080,7150,7150,7150,7150,5
20240522,094200,70216330,7100,7140,7140,7100,101
20240522,094100,69498890,7150,7150,7150,7150,1314
20240522,094000,60103790,7150,7160,7160,7150,254
20240522,093900,58285600,7160,7160,7160,7160,0
20240522,093800,58285600,7160,7150,7160,7150,371
20240522,093700,55629590,7150,7150,7150,7150,0
20240522,093600,55629590,7150,7150,7150,7150,17
20240522,093500,55508040,7150,7150,7150,7150,11
20240522,093400,55429390,7170,7150,7170,7150,723
20240522,093300,50259640,7150,7130,7150,7130,1110
20240522,093200,42323380,7130,7130,7130,7130,17
20240522,093100,42202170,7130,7130,7130,7130,1
20240522,093000,42195040,7130,7130,7130,7130,0
20240522,092900,42195040,7130,7130,7130,7130,0
20240522,092800,42195040,7130,7100,7130,7100,1881
20240522,092700,28801650,7100,7100,7100,7100,0
20240522,092600,28801650,7100,7100,7100,7100,3
20240522,092500,28780350,7120,7120,7120,7120,0
20240522,092400,28780350,7120,7110,7120,7110,303
20240522,092300,26626010,7100,7090,7100,7090,481
20240522,092200,23211070,7090,7070,7090,7070,106
20240522,092100,22460570,7070,7070,7070,7070,8
20240522,092000,22404010,7070,7070,7070,7070,180
20240522,091900,21131410,7070,7070,7070,7070,0
20240522,091800,21131410,7070,7070,7070,7070,10
20240522,091700,21060710,7090,7090,7090,7090,0
20240522,091600,21060710,7090,7090,7090,7090,10
20240522,091500,20989810,7090,7090,7090,7090,0
20240522,091400,20989810,7090,7090,7090,7090,0
20240522,091300,20989810,7090,7090,7090,7090,23
20240522,091200,20826740,7100,7070,7100,7070,1247
20240522,091100,11988210,7070,7070,7070,7070,159
20240522,091000,10864080,7080,7070,7080,7070,31
20240522,090900,10644810,7070,7060,7070,7060,97
20240522,090800,9959720,7060,7060,7060,7060,0
20240522,090700,9959720,7060,7060,7060,7060,1
20240522,090600,9952660,7060,7060,7060,7060,0
20240522,090500,9952660,7060,7060,7060,7060,1
20240522,090400,9945600,7060,7050,7060,7040,1008
20240522,090300,2839240,7020,7030,7060,7020,131
20240522,090200,1918310,7030,7030,7030,7030,17
20240522,090100,1798800,7030,7030,7030,7030,2
20240522,090000,1784740,6980,6970,6990,6970,256