KissMeData/104540/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,200600,216768110,8940,8940,8940,8940,231
20240521,200500,216768110,8940,8940,8940,8940,0
20240521,200400,216768110,8940,8940,8940,8940,0
20240521,200300,216768110,8940,8940,8940,8940,0
20240521,200200,216768110,8940,8940,8940,8940,0
20240521,200100,216768110,8940,8940,8940,8940,0
20240521,200000,216768110,8940,8940,8940,8940,0
20240521,195900,216768110,8940,8940,8940,8940,0
20240521,195800,216768110,8940,8940,8940,8940,0
20240521,195700,216768110,8940,8940,8940,8940,0
20240521,195600,216768110,8940,8940,8940,8940,0
20240521,195500,216768110,8940,8940,8940,8940,0
20240521,195400,216768110,8940,8940,8940,8940,0
20240521,195300,216768110,8940,8940,8940,8940,0
20240521,195200,216768110,8940,8940,8940,8940,0
20240521,195100,216768110,8940,8940,8940,8940,0
20240521,195000,216768110,8940,8940,8940,8940,0
20240521,194900,216768110,8940,8940,8940,8940,0
20240521,194800,216768110,8940,8940,8940,8940,0
20240521,194700,216768110,8940,8940,8940,8940,0
20240521,194600,216768110,8940,8940,8940,8940,0
20240521,194500,216768110,8940,8940,8940,8940,0
20240521,194400,216768110,8940,8940,8940,8940,0
20240521,194300,216768110,8940,8940,8940,8940,0
20240521,194200,216768110,8940,8940,8940,8940,0
20240521,194100,216768110,8940,8940,8940,8940,0
20240521,194000,216768110,8940,8940,8940,8940,0
20240521,193900,216768110,8940,8940,8940,8940,0
20240521,193800,216768110,8940,8940,8940,8940,0
20240521,193700,216768110,8940,8940,8940,8940,0
20240521,193600,216768110,8940,8940,8940,8940,231
20240521,193500,216768110,8940,8940,8940,8940,0
20240521,193400,216768110,8940,8940,8940,8940,0
20240521,193300,216768110,8940,8940,8940,8940,0
20240521,193200,216768110,8940,8940,8940,8940,0
20240521,193100,216768110,8940,8940,8940,8940,0
20240521,193000,216768110,8940,8940,8940,8940,0
20240521,192900,216768110,8940,8940,8940,8940,0
20240521,192800,216768110,8940,8940,8940,8940,0
20240521,192700,216768110,8940,8940,8940,8940,0
20240521,192600,216768110,8940,8940,8940,8940,0
20240521,192500,216768110,8940,8940,8940,8940,0
20240521,192400,216768110,8940,8940,8940,8940,0
20240521,192300,216768110,8940,8940,8940,8940,0
20240521,192200,216768110,8940,8940,8940,8940,0
20240521,192100,216768110,8940,8940,8940,8940,0
20240521,192000,216768110,8940,8940,8940,8940,0
20240521,191900,216768110,8940,8940,8940,8940,0
20240521,191800,216768110,8940,8940,8940,8940,0
20240521,191700,216768110,8940,8940,8940,8940,0
20240521,191600,216768110,8940,8940,8940,8940,0
20240521,191500,216768110,8940,8940,8940,8940,0
20240521,191400,216768110,8940,8940,8940,8940,0
20240521,191300,216768110,8940,8940,8940,8940,0
20240521,191200,216768110,8940,8940,8940,8940,0
20240521,191100,216768110,8940,8940,8940,8940,0
20240521,191000,216768110,8940,8940,8940,8940,0
20240521,190900,216768110,8940,8940,8940,8940,0
20240521,190800,216768110,8940,8940,8940,8940,0
20240521,190700,216768110,8940,8940,8940,8940,0
20240521,190600,216768110,8940,8940,8940,8940,231
20240521,190500,216768110,8940,8940,8940,8940,0
20240521,190400,216768110,8940,8940,8940,8940,0
20240521,190300,216768110,8940,8940,8940,8940,0
20240521,190200,216768110,8940,8940,8940,8940,0
20240521,190100,216768110,8940,8940,8940,8940,0
20240521,190000,216768110,8940,8940,8940,8940,0
20240521,185900,216768110,8940,8940,8940,8940,0
20240521,185800,216768110,8940,8940,8940,8940,0
20240521,185700,216768110,8940,8940,8940,8940,0
20240521,185600,216768110,8940,8940,8940,8940,0
20240521,185500,216768110,8940,8940,8940,8940,0
20240521,185400,216768110,8940,8940,8940,8940,0
20240521,185300,216768110,8940,8940,8940,8940,0
20240521,185200,216768110,8940,8940,8940,8940,0
20240521,185100,216768110,8940,8940,8940,8940,0
20240521,185000,216768110,8940,8940,8940,8940,0
20240521,184900,216768110,8940,8940,8940,8940,0
20240521,184800,216768110,8940,8940,8940,8940,0
20240521,184700,216768110,8940,8940,8940,8940,0
20240521,184600,216768110,8940,8940,8940,8940,0
20240521,184500,216768110,8940,8940,8940,8940,0
20240521,184400,216768110,8940,8940,8940,8940,0
20240521,184300,216768110,8940,8940,8940,8940,0
20240521,184200,216768110,8940,8940,8940,8940,0
20240521,184100,216768110,8940,8940,8940,8940,0
20240521,184000,216768110,8940,8940,8940,8940,0
20240521,183900,216768110,8940,8940,8940,8940,0
20240521,183800,216768110,8940,8940,8940,8940,0
20240521,183700,216768110,8940,8940,8940,8940,0
20240521,183600,216768110,8940,8940,8940,8940,231
20240521,183500,216768110,8940,8940,8940,8940,0
20240521,183400,216768110,8940,8940,8940,8940,0
20240521,183300,216768110,8940,8940,8940,8940,0
20240521,183200,216768110,8940,8940,8940,8940,0
20240521,183100,216768110,8940,8940,8940,8940,0
20240521,183000,216768110,8940,8940,8940,8940,0
20240521,182900,216768110,8940,8940,8940,8940,0
20240521,182800,216768110,8940,8940,8940,8940,0
20240521,182700,216768110,8940,8940,8940,8940,0
20240521,182600,216768110,8940,8940,8940,8940,0
20240521,182500,216768110,8940,8940,8940,8940,0
20240521,182400,216768110,8940,8940,8940,8940,0
20240521,182300,216768110,8940,8940,8940,8940,0
20240521,182200,216768110,8940,8940,8940,8940,0
20240521,182100,216768110,8940,8940,8940,8940,0
20240521,182000,216768110,8940,8940,8940,8940,0
20240521,181900,216768110,8940,8940,8940,8940,0
20240521,181800,216768110,8940,8940,8940,8940,0
20240521,181700,216768110,8940,8940,8940,8940,0
20240521,181600,216768110,8940,8940,8940,8940,0
20240521,181500,216768110,8940,8940,8940,8940,0
20240521,181400,216768110,8940,8940,8940,8940,0
20240521,181300,216768110,8940,8940,8940,8940,0
20240521,181200,216768110,8940,8940,8940,8940,0
20240521,181100,216768110,8940,8940,8940,8940,0
20240521,181000,216768110,8940,8940,8940,8940,0
20240521,180900,216768110,8940,8940,8940,8940,0
20240521,180800,216768110,8940,8940,8940,8940,0
20240521,180700,216768110,8940,8940,8940,8940,0
20240521,180600,216768110,8940,8940,8940,8940,231
20240521,180500,216768110,8940,8940,8940,8940,0
20240521,180400,216768110,8940,8940,8940,8940,0
20240521,180300,216768110,8940,8940,8940,8940,0
20240521,180200,216768110,8940,8940,8940,8940,0
20240521,180100,216768110,8940,8940,8940,8940,0
20240521,180000,216768110,8940,8940,8940,8940,0
20240521,175900,216768110,8940,8940,8940,8940,0
20240521,175800,216768110,8940,8940,8940,8940,0
20240521,175700,216768110,8940,8940,8940,8940,0
20240521,175600,216768110,8940,8940,8940,8940,0
20240521,175500,216768110,8940,8940,8940,8940,0
20240521,175400,216768110,8940,8940,8940,8940,0
20240521,175300,216768110,8940,8940,8940,8940,0
20240521,175200,216768110,8940,8940,8940,8940,0
20240521,175100,216768110,8940,8940,8940,8940,0
20240521,175000,216768110,8940,8940,8940,8940,0
20240521,174900,216768110,8940,8940,8940,8940,0
20240521,174800,216768110,8940,8940,8940,8940,0
20240521,174700,216768110,8940,8940,8940,8940,0
20240521,174600,216768110,8940,8940,8940,8940,0
20240521,174500,216768110,8940,8940,8940,8940,0
20240521,174400,216768110,8940,8940,8940,8940,0
20240521,174300,216768110,8940,8940,8940,8940,0
20240521,174200,216768110,8940,8940,8940,8940,0
20240521,174100,216768110,8940,8940,8940,8940,0
20240521,174000,216768110,8940,8940,8940,8940,0
20240521,173900,216768110,8940,8940,8940,8940,0
20240521,173800,216768110,8940,8940,8940,8940,0
20240521,173700,216768110,8940,8940,8940,8940,0
20240521,173600,216768110,8940,8940,8940,8940,231
20240521,173500,216768110,8940,8940,8940,8940,0
20240521,173400,216768110,8940,8940,8940,8940,0
20240521,173300,216768110,8940,8940,8940,8940,0
20240521,173200,216768110,8940,8940,8940,8940,0
20240521,173100,216768110,8940,8940,8940,8940,0
20240521,173000,216768110,8940,8940,8940,8940,0
20240521,172900,216768110,8940,8940,8940,8940,0
20240521,172800,216768110,8940,8940,8940,8940,0
20240521,172700,216768110,8940,8940,8940,8940,0
20240521,172600,216768110,8940,8940,8940,8940,0
20240521,172500,216768110,8940,8940,8940,8940,0
20240521,172400,216768110,8940,8940,8940,8940,0
20240521,172300,216768110,8940,8940,8940,8940,0
20240521,172200,216768110,8940,8940,8940,8940,0
20240521,172100,216768110,8940,8940,8940,8940,0
20240521,172000,216768110,8940,8940,8940,8940,0
20240521,171900,216768110,8940,8940,8940,8940,0
20240521,171800,216768110,8940,8940,8940,8940,0
20240521,171700,216768110,8940,8940,8940,8940,0
20240521,171600,216768110,8940,8940,8940,8940,0
20240521,171500,216768110,8940,8940,8940,8940,0
20240521,171400,216768110,8940,8940,8940,8940,0
20240521,171300,216768110,8940,8940,8940,8940,0
20240521,171200,216768110,8940,8940,8940,8940,0
20240521,171100,216768110,8940,8940,8940,8940,0
20240521,171000,216768110,8940,8940,8940,8940,0
20240521,170900,216768110,8940,8940,8940,8940,0
20240521,170800,216768110,8940,8940,8940,8940,0
20240521,170700,216768110,8940,8940,8940,8940,0
20240521,170600,216768110,8940,8940,8940,8940,231
20240521,170500,216768110,8940,8940,8940,8940,0
20240521,170400,216768110,8940,8940,8940,8940,0
20240521,170300,216768110,8940,8940,8940,8940,0
20240521,170200,216768110,8940,8940,8940,8940,0
20240521,170100,216768110,8940,8940,8940,8940,0
20240521,170000,216768110,8940,8940,8940,8940,0
20240521,165900,216768110,8940,8940,8940,8940,0
20240521,165800,216768110,8940,8940,8940,8940,0
20240521,165700,216768110,8940,8940,8940,8940,0
20240521,165600,216768110,8940,8940,8940,8940,0
20240521,165500,216768110,8940,8940,8940,8940,0
20240521,165400,216768110,8940,8940,8940,8940,0
20240521,165300,216768110,8940,8940,8940,8940,0
20240521,165200,216768110,8940,8940,8940,8940,0
20240521,165100,216768110,8940,8940,8940,8940,0
20240521,165000,216768110,8940,8940,8940,8940,0
20240521,164900,216768110,8940,8940,8940,8940,0
20240521,164800,216768110,8940,8940,8940,8940,0
20240521,164700,216768110,8940,8940,8940,8940,0
20240521,164600,216768110,8940,8940,8940,8940,0
20240521,164500,216768110,8940,8940,8940,8940,0
20240521,164400,216768110,8940,8940,8940,8940,0
20240521,164300,216768110,8940,8940,8940,8940,0
20240521,164200,216768110,8940,8940,8940,8940,0
20240521,164100,216768110,8940,8940,8940,8940,0
20240521,164000,216768110,8940,8940,8940,8940,0
20240521,163900,216768110,8940,8940,8940,8940,0
20240521,163800,216768110,8940,8940,8940,8940,0
20240521,163700,216768110,8940,8940,8940,8940,0
20240521,163600,216768110,8940,8940,8940,8940,231
20240521,163500,216768110,8940,8940,8940,8940,0
20240521,163400,216768110,8940,8940,8940,8940,0
20240521,163300,216768110,8940,8940,8940,8940,0
20240521,163200,216768110,8940,8940,8940,8940,0
20240521,163100,216768110,8940,8940,8940,8940,0
20240521,163000,216768110,8940,8940,8940,8940,0
20240521,162900,216768110,8940,8940,8940,8940,0
20240521,162800,216768110,8940,8940,8940,8940,0
20240521,162700,216768110,8940,8940,8940,8940,0
20240521,162600,216768110,8940,8940,8940,8940,0
20240521,162500,216768110,8940,8940,8940,8940,0
20240521,162400,216768110,8940,8940,8940,8940,0
20240521,162300,216768110,8940,8940,8940,8940,0
20240521,162200,216768110,8940,8940,8940,8940,0
20240521,162100,216768110,8940,8940,8940,8940,0
20240521,162000,216768110,8940,8940,8940,8940,0
20240521,161900,216768110,8940,8940,8940,8940,0
20240521,161800,216768110,8940,8940,8940,8940,0
20240521,161700,216768110,8940,8940,8940,8940,0
20240521,161600,216768110,8940,8940,8940,8940,0
20240521,161500,216768110,8940,8940,8940,8940,0
20240521,161400,216768110,8940,8940,8940,8940,0
20240521,161300,216768110,8940,8940,8940,8940,0
20240521,161200,216768110,8940,8940,8940,8940,0
20240521,161100,216768110,8940,8940,8940,8940,0
20240521,161000,216768110,8940,8940,8940,8940,0
20240521,160900,216768110,8940,8940,8940,8940,0
20240521,160800,216768110,8940,8940,8940,8940,0
20240521,160700,216768110,8940,8940,8940,8940,0
20240521,160600,216768110,8940,8940,8940,8940,231
20240521,160500,216768110,8940,8940,8940,8940,0
20240521,160400,216768110,8940,8940,8940,8940,0
20240521,160300,216768110,8940,8940,8940,8940,0
20240521,160200,216768110,8940,8940,8940,8940,0
20240521,160100,216768110,8940,8940,8940,8940,0
20240521,160000,216768110,8940,8940,8940,8940,0
20240521,155900,216768110,8940,8940,8940,8940,0
20240521,155800,216768110,8940,8940,8940,8940,0
20240521,155700,216768110,8940,8940,8940,8940,0
20240521,155600,216768110,8940,8940,8940,8940,0
20240521,155500,216768110,8940,8940,8940,8940,0
20240521,155400,216768110,8940,8940,8940,8940,0
20240521,155300,216768110,8940,8940,8940,8940,0
20240521,155200,216768110,8940,8940,8940,8940,0
20240521,155100,216768110,8940,8940,8940,8940,0
20240521,155000,216768110,8940,8940,8940,8940,0
20240521,154900,216768110,8940,8940,8940,8940,0
20240521,154800,216768110,8940,8940,8940,8940,0
20240521,154700,216768110,8940,8940,8940,8940,0
20240521,154600,216768110,8940,8940,8940,8940,0
20240521,154500,216768110,8940,8940,8940,8940,0
20240521,154400,216768110,8940,8940,8940,8940,0
20240521,154300,216768110,8940,8940,8940,8940,0
20240521,154200,216768110,8940,8940,8940,8940,0
20240521,154100,216768110,8940,8940,8940,8940,0
20240521,154000,216768110,8940,8940,8940,8940,0
20240521,153900,216768110,8940,8940,8940,8940,0
20240521,153800,216768110,8940,8940,8940,8940,0
20240521,153700,216768110,8940,8940,8940,8940,0
20240521,153600,216768110,8940,8940,8940,8940,231
20240521,153500,216768110,8940,8940,8940,8940,0
20240521,153400,216768110,8940,8940,8940,8940,0
20240521,153300,216768110,8940,8940,8940,8940,0
20240521,153200,216768110,8940,8940,8940,8940,0
20240521,153100,216768110,8940,8940,8940,8940,0
20240521,153000,216768110,8940,8940,8940,8940,231
20240521,152900,214702970,8940,8940,8940,8940,0
20240521,152800,214702970,8940,8940,8940,8940,0
20240521,152700,214702970,8940,8940,8940,8940,0
20240521,152600,214702970,8940,8940,8940,8940,0
20240521,152500,214702970,8940,8940,8940,8940,0
20240521,152400,214702970,8940,8940,8940,8940,0
20240521,152300,214702970,8940,8940,8940,8940,0
20240521,152200,214702970,8940,8940,8940,8940,0
20240521,152100,214702970,8940,8940,8940,8940,0
20240521,152000,214702970,8940,8940,8940,8940,0
20240521,151900,214702970,8940,8940,8940,8930,21
20240521,151800,214515400,8940,8940,8940,8940,3
20240521,151700,214488580,8940,8940,8940,8940,0
20240521,151600,214488580,8940,8940,8940,8940,1
20240521,151500,214479640,8940,8940,8940,8940,6
20240521,151400,214426000,8940,8940,8940,8940,11
20240521,151300,214327660,8930,8930,8930,8930,0
20240521,151200,214327660,8930,8930,8930,8930,2
20240521,151100,214309800,8940,8940,8940,8940,6
20240521,151000,214256160,8930,8930,8940,8930,22
20240521,150900,214059530,8940,8940,8940,8940,0
20240521,150800,214059530,8940,8940,8940,8940,0
20240521,150700,214059530,8940,8940,8940,8940,15
20240521,150600,213925430,8940,8940,8940,8940,0
20240521,150500,213925430,8940,8940,8940,8940,100
20240521,150400,213031430,8920,8930,8930,8920,174
20240521,150300,211478690,8930,8930,8930,8930,1
20240521,150200,211469760,8930,8930,8930,8930,0
20240521,150100,211469760,8930,8930,8930,8930,10
20240521,150000,211380460,8930,8930,8930,8930,162
20240521,145900,209933800,8930,8930,8930,8930,351
20240521,145800,206799370,8930,8930,8930,8930,0
20240521,145700,206799370,8930,8930,8930,8930,150
20240521,145600,205459870,8940,8940,8940,8940,0
20240521,145500,205459870,8940,8940,8940,8940,0
20240521,145400,205459870,8940,8940,8940,8940,69
20240521,145300,204843010,8940,8940,8940,8940,0
20240521,145200,204843010,8940,8940,8940,8940,0
20240521,145100,204843010,8940,8940,8940,8940,0
20240521,145000,204843010,8940,8940,8940,8940,0
20240521,144900,204843010,8940,8940,8940,8940,0
20240521,144800,204843010,8940,8940,8940,8940,0
20240521,144700,204843010,8940,8940,8940,8940,0
20240521,144600,204843010,8940,8940,8940,8940,0
20240521,144500,204843010,8940,8940,8940,8940,23
20240521,144400,204637390,8940,8940,8940,8940,0
20240521,144300,204637390,8940,8940,8940,8940,0
20240521,144200,204637390,8940,8940,8940,8940,0
20240521,144100,204637390,8940,8940,8940,8940,0
20240521,144000,204637390,8940,8940,8940,8940,0
20240521,143900,204637390,8940,8940,8940,8940,0
20240521,143800,204637390,8940,8940,8940,8940,0
20240521,143700,204637390,8940,8940,8940,8940,0
20240521,143600,204637390,8940,8940,8940,8940,0
20240521,143500,204637390,8940,8940,8940,8940,0
20240521,143400,204637390,8940,8940,8940,8940,0
20240521,143300,204637390,8940,8940,8940,8940,0
20240521,143200,204637390,8940,8940,8940,8940,0
20240521,143100,204637390,8940,8940,8940,8940,1
20240521,143000,204628450,8940,8940,8940,8940,80
20240521,142900,203913250,8950,8950,8950,8950,50
20240521,142800,203465750,8950,8950,8950,8950,0
20240521,142700,203465750,8950,8950,8950,8950,0
20240521,142600,203465750,8950,8950,8950,8950,0
20240521,142500,203465750,8950,8950,8950,8950,0
20240521,142400,203465750,8950,8950,8950,8950,50
20240521,142300,203018250,8950,8950,8950,8950,0
20240521,142200,203018250,8950,8950,8950,8950,0
20240521,142100,203018250,8950,8950,8950,8950,250
20240521,142000,200780750,8940,8940,8940,8940,88
20240521,141900,199994030,8960,8960,8960,8960,0
20240521,141800,199994030,8960,8960,8960,8960,0
20240521,141700,199994030,8960,8960,8960,8960,0
20240521,141600,199994030,8960,8960,8960,8960,0
20240521,141500,199994030,8960,8960,8960,8960,0
20240521,141400,199994030,8960,8960,8960,8960,0
20240521,141300,199994030,8960,8950,8960,8950,20
20240521,141200,199814840,8950,8950,8950,8950,0
20240521,141100,199814840,8950,8950,8950,8950,0
20240521,141000,199814840,8950,8950,8950,8950,0
20240521,140900,199814840,8950,8950,8950,8950,0
20240521,140800,199814840,8950,8950,8950,8950,0
20240521,140700,199814840,8950,8950,8950,8950,0
20240521,140600,199814840,8950,8950,8950,8950,0
20240521,140500,199814840,8950,8950,8950,8950,2
20240521,140400,199796940,8930,8940,8940,8930,160
20240521,140300,198368130,8960,8960,8960,8960,0
20240521,140200,198368130,8960,8960,8960,8960,0
20240521,140100,198368130,8960,8960,8960,8960,0
20240521,140000,198368130,8960,8960,8960,8960,0
20240521,135900,198368130,8960,8960,8960,8960,0
20240521,135800,198368130,8960,8960,8960,8960,0
20240521,135700,198368130,8960,8960,8960,8960,0
20240521,135600,198368130,8960,8950,8960,8930,51
20240521,135500,197912640,8930,8930,8930,8930,0
20240521,135400,197912640,8930,8930,8930,8930,0
20240521,135300,197912640,8930,8930,8930,8930,0
20240521,135200,197912640,8930,8930,8930,8930,0
20240521,135100,197912640,8930,8930,8930,8930,0
20240521,135000,197912640,8930,8930,8930,8930,0
20240521,134900,197912640,8930,8930,8930,8930,0
20240521,134800,197912640,8930,8930,8930,8930,0
20240521,134700,197912640,8930,8930,8930,8930,0
20240521,134600,197912640,8930,8930,8930,8930,0
20240521,134500,197912640,8930,8930,8930,8930,0
20240521,134400,197912640,8930,8930,8930,8930,0
20240521,134300,197912640,8930,8930,8930,8930,0
20240521,134200,197912640,8930,8930,8930,8930,0
20240521,134100,197912640,8930,8930,8930,8930,0
20240521,134000,197912640,8930,8930,8930,8930,0
20240521,133900,197912640,8930,8930,8930,8930,0
20240521,133800,197912640,8930,8930,8930,8930,0
20240521,133700,197912640,8930,8930,8930,8930,0
20240521,133600,197912640,8930,8930,8930,8930,1
20240521,133500,197903710,8930,8930,8930,8930,0
20240521,133400,197903710,8930,8930,8930,8930,0
20240521,133300,197903710,8930,8950,8950,8930,789
20240521,133200,190855840,8950,8950,8950,8950,0
20240521,133100,190855840,8950,8950,8950,8950,0
20240521,133000,190855840,8950,8950,8950,8950,892
20240521,132900,182872440,8950,8950,8950,8950,0
20240521,132800,182872440,8950,8950,8950,8950,0
20240521,132700,182872440,8950,8950,8950,8950,0
20240521,132600,182872440,8950,8950,8950,8950,1239
20240521,132500,171783390,8960,8960,8960,8960,20
20240521,132400,171604190,8960,8960,8960,8960,0
20240521,132300,171604190,8960,8960,8960,8960,0
20240521,132200,171604190,8960,8960,8960,8960,29
20240521,132100,171344350,8960,8960,8960,8960,0
20240521,132000,171344350,8960,8960,8960,8960,0
20240521,131900,171344350,8960,8960,8960,8960,0
20240521,131800,171344350,8960,8960,8960,8960,0
20240521,131700,171344350,8960,8960,8960,8960,0
20240521,131600,171344350,8960,8960,8960,8960,0
20240521,131500,171344350,8960,8960,8960,8960,0
20240521,131400,171344350,8960,8960,8960,8960,0
20240521,131300,171344350,8960,8960,8960,8960,2
20240521,131200,171326430,8960,8960,8960,8960,0
20240521,131100,171326430,8960,8960,8960,8960,0
20240521,131000,171326430,8960,8960,8960,8960,0
20240521,130900,171326430,8960,8960,8960,8960,0
20240521,130800,171326430,8960,8960,8960,8960,0
20240521,130700,171326430,8960,8960,8960,8960,309
20240521,130600,168557790,8960,8960,8960,8960,572
20240521,130500,163432670,8960,8960,8960,8960,0
20240521,130400,163432670,8960,8960,8960,8960,263
20240521,130300,161076190,8960,8960,8960,8960,0
20240521,130200,161076190,8960,8960,8960,8960,0
20240521,130100,161076190,8960,8960,8960,8960,0
20240521,130000,161076190,8960,8960,8960,8960,0
20240521,125900,161076190,8960,8960,8960,8960,0
20240521,125800,161076190,8960,8960,8960,8960,0
20240521,125700,161076190,8960,8960,8960,8960,0
20240521,125600,161076190,8960,8960,8960,8960,0
20240521,125500,161076190,8960,8960,8960,8960,0
20240521,125400,161076190,8960,8960,8960,8960,0
20240521,125300,161076190,8960,8960,8960,8960,0
20240521,125200,161076190,8960,8960,8960,8960,0
20240521,125100,161076190,8960,8960,8960,8960,0
20240521,125000,161076190,8960,8960,8960,8960,6
20240521,124900,161022430,8960,8960,8960,8960,0
20240521,124800,161022430,8960,8960,8960,8960,0
20240521,124700,161022430,8960,8960,8960,8960,0
20240521,124600,161022430,8960,8960,8960,8960,0
20240521,124500,161022430,8960,8960,8960,8960,0
20240521,124400,161022430,8960,8960,8960,8960,0
20240521,124300,161022430,8960,8960,8960,8960,0
20240521,124200,161022430,8960,8960,8960,8960,0
20240521,124100,161022430,8960,8960,8960,8960,0
20240521,124000,161022430,8960,8960,8960,8960,48
20240521,123900,160592350,8960,8960,8960,8960,0
20240521,123800,160592350,8960,8960,8960,8960,150
20240521,123700,159248350,8980,8980,8980,8980,40
20240521,123600,158889150,8970,8970,8970,8970,0
20240521,123500,158889150,8970,8970,8970,8970,0
20240521,123400,158889150,8970,8970,8970,8970,0
20240521,123300,158889150,8970,8970,8970,8970,0
20240521,123200,158889150,8970,8970,8970,8970,0
20240521,123100,158889150,8970,8970,8970,8970,0
20240521,123000,158889150,8970,8970,8970,8970,0
20240521,122900,158889150,8970,8970,8970,8970,0
20240521,122800,158889150,8970,8970,8970,8970,0
20240521,122700,158889150,8970,8970,8970,8970,2
20240521,122600,158871210,8970,8970,8970,8970,10
20240521,122500,158781510,8970,8970,8970,8970,80
20240521,122400,158063910,8970,8970,8970,8970,0
20240521,122300,158063910,8970,8970,8970,8970,15
20240521,122200,157929360,8970,8970,8970,8970,0
20240521,122100,157929360,8970,8970,8970,8970,8
20240521,122000,157857600,8970,8970,8970,8970,174
20240521,121900,156296820,8960,8960,8960,8960,2
20240521,121800,156278900,8960,8960,8960,8960,0
20240521,121700,156278900,8960,8960,8960,8960,0
20240521,121600,156278900,8960,8960,8960,8960,0
20240521,121500,156278900,8960,8960,8960,8960,0
20240521,121400,156278900,8960,8960,8960,8960,0
20240521,121300,156278900,8960,8960,8960,8960,40
20240521,121200,155920500,8950,8950,8950,8950,0
20240521,121100,155920500,8950,8950,8950,8950,0
20240521,121000,155920500,8950,8950,8950,8950,0
20240521,120900,155920500,8950,8950,8950,8950,0
20240521,120800,155920500,8950,8950,8950,8950,0
20240521,120700,155920500,8950,8950,8950,8950,0
20240521,120600,155920500,8950,8950,8950,8950,14
20240521,120500,155795200,8950,8950,8950,8950,0
20240521,120400,155795200,8950,8950,8950,8950,0
20240521,120300,155795200,8950,8950,8950,8950,0
20240521,120200,155795200,8950,8950,8950,8950,0
20240521,120100,155795200,8950,8950,8950,8950,0
20240521,120000,155795200,8950,8950,8950,8950,0
20240521,115900,155795200,8950,8950,8950,8950,0
20240521,115800,155795200,8950,8950,8950,8950,0
20240521,115700,155795200,8950,8950,8950,8950,0
20240521,115600,155795200,8950,8950,8950,8950,0
20240521,115500,155795200,8950,8950,8950,8950,0
20240521,115400,155795200,8950,8950,8950,8950,0
20240521,115300,155795200,8950,8950,8950,8950,0
20240521,115200,155795200,8950,8950,8950,8950,0
20240521,115100,155795200,8950,8950,8950,8950,0
20240521,115000,155795200,8950,8950,8950,8950,0
20240521,114900,155795200,8950,8950,8950,8950,700
20240521,114800,149530200,8940,8940,8940,8940,761
20240521,114700,142726860,8950,8950,8950,8950,0
20240521,114600,142726860,8950,8950,8950,8950,0
20240521,114500,142726860,8950,8950,8950,8950,0
20240521,114400,142726860,8950,8950,8950,8950,0
20240521,114300,142726860,8950,8950,8950,8950,0
20240521,114200,142726860,8950,8950,8950,8950,26
20240521,114100,142494160,8950,8950,8950,8950,79
20240521,114000,141787110,8950,8950,8950,8950,12
20240521,113900,141679710,8950,8950,8950,8950,41
20240521,113800,141312760,8960,8960,8960,8960,3
20240521,113700,141285880,8960,8960,8960,8960,0
20240521,113600,141285880,8960,8960,8960,8960,0
20240521,113500,141285880,8960,8960,8960,8960,0
20240521,113400,141285880,8960,8960,8960,8960,0
20240521,113300,141285880,8960,8960,8960,8960,0
20240521,113200,141285880,8960,8960,8960,8960,500
20240521,113100,136805880,8960,8960,8960,8960,0
20240521,113000,136805880,8960,8960,8960,8960,0
20240521,112900,136805880,8960,8960,8960,8960,0
20240521,112800,136805880,8960,8960,8960,8960,4
20240521,112700,136770040,8960,8960,8960,8960,0
20240521,112600,136770040,8960,8960,8960,8960,0
20240521,112500,136770040,8960,8960,8960,8960,0
20240521,112400,136770040,8960,8960,8960,8960,0
20240521,112300,136770040,8960,8960,8960,8960,0
20240521,112200,136770040,8960,8960,8960,8960,0
20240521,112100,136770040,8960,8960,8960,8960,0
20240521,112000,136770040,8960,8960,8960,8960,0
20240521,111900,136770040,8960,8960,8960,8960,0
20240521,111800,136770040,8960,8960,8960,8960,10
20240521,111700,136680440,8940,8940,8940,8940,0
20240521,111600,136680440,8940,8940,8940,8940,0
20240521,111500,136680440,8940,8940,8940,8940,0
20240521,111400,136680440,8940,8940,8940,8940,0
20240521,111300,136680440,8940,8940,8940,8940,150
20240521,111200,135339440,8950,8950,8950,8950,1
20240521,111100,135330490,8940,8940,8940,8940,150
20240521,111000,133989490,8950,8950,8950,8950,0
20240521,110900,133989490,8950,8950,8950,8950,0
20240521,110800,133989490,8950,8950,8950,8950,0
20240521,110700,133989490,8950,8950,8950,8950,0
20240521,110600,133989490,8950,8950,8950,8950,0
20240521,110500,133989490,8950,8950,8950,8950,1109
20240521,110400,124063940,8950,8950,8950,8950,0
20240521,110300,124063940,8950,8950,8950,8950,10
20240521,110200,123974440,8950,8950,8950,8950,0
20240521,110100,123974440,8950,8950,8950,8950,0
20240521,110000,123974440,8950,8950,8950,8950,0
20240521,105900,123974440,8950,8950,8950,8950,0
20240521,105800,123974440,8950,8950,8950,8950,0
20240521,105700,123974440,8950,8950,8950,8950,0
20240521,105600,123974440,8950,8950,8950,8950,0
20240521,105500,123974440,8950,8950,8950,8950,25
20240521,105400,123750690,8960,8960,8960,8960,17
20240521,105300,123598370,8960,8960,8960,8960,5
20240521,105200,123553570,8960,8960,8960,8960,120
20240521,105100,122478370,8960,8950,8960,8950,830
20240521,105000,115042140,8950,8950,8950,8950,1001
20240521,104900,106083190,8950,8950,8950,8950,0
20240521,104800,106083190,8950,8950,8950,8950,0
20240521,104700,106083190,8950,8950,8950,8950,0
20240521,104600,106083190,8950,8940,8950,8940,1000
20240521,104500,97133570,8940,8940,8940,8940,5
20240521,104400,97088870,8950,8950,8950,8950,0
20240521,104300,97088870,8950,8950,8950,8950,0
20240521,104200,97088870,8950,8950,8950,8950,0
20240521,104100,97088870,8950,8950,8950,8950,10
20240521,104000,96999370,8930,8930,8930,8930,0
20240521,103900,96999370,8930,8930,8930,8930,0
20240521,103800,96999370,8930,8930,8930,8930,0
20240521,103700,96999370,8930,8930,8930,8930,0
20240521,103600,96999370,8930,8930,8930,8930,0
20240521,103500,96999370,8930,8930,8930,8930,0
20240521,103400,96999370,8930,8930,8930,8930,0
20240521,103300,96999370,8930,8930,8930,8930,0
20240521,103200,96999370,8930,8930,8930,8930,0
20240521,103100,96999370,8930,8930,8930,8930,0
20240521,103000,96999370,8930,8930,8930,8930,1
20240521,102900,96990440,8960,8960,8960,8960,10
20240521,102800,96900840,8930,8930,8930,8930,0
20240521,102700,96900840,8930,8930,8930,8930,10
20240521,102600,96811540,8940,8940,8940,8940,20
20240521,102500,96632740,8930,8930,8930,8930,0
20240521,102400,96632740,8930,8930,8930,8930,0
20240521,102300,96632740,8930,8930,8930,8930,0
20240521,102200,96632740,8930,8930,8930,8930,0
20240521,102100,96632740,8930,8930,8930,8930,4
20240521,102000,96597020,8960,8960,8960,8960,0
20240521,101900,96597020,8960,8960,8960,8960,0
20240521,101800,96597020,8960,8930,8960,8930,46
20240521,101700,96186150,8930,8930,8930,8930,331
20240521,101600,93230320,8950,8950,8950,8950,0
20240521,101500,93230320,8950,8950,8950,8950,578
20240521,101400,88057220,8930,8930,8930,8930,0
20240521,101300,88057220,8930,8930,8930,8930,0
20240521,101200,88057220,8930,8930,8930,8930,0
20240521,101100,88057220,8930,8920,8930,8920,251
20240521,101000,85816840,8930,8930,8930,8930,0
20240521,100900,85816840,8930,8920,8930,8920,44
20240521,100800,85423930,8920,8920,8920,8920,14
20240521,100700,85299050,8920,8910,8920,8910,215
20240521,100600,83381400,8880,8880,8880,8880,0
20240521,100500,83381400,8880,8880,8880,8880,0
20240521,100400,83381400,8880,8880,8880,8880,0
20240521,100300,83381400,8880,8880,8880,8880,0
20240521,100200,83381400,8880,8890,8890,8880,610
20240521,100100,77959260,8890,8920,8920,8890,1500
20240521,100000,64613340,8970,8970,8970,8970,0
20240521,095900,64613340,8970,8970,8970,8970,0
20240521,095800,64613340,8970,8970,8970,8970,0
20240521,095700,64613340,8970,8970,8970,8970,0
20240521,095600,64613340,8970,8970,8970,8970,0
20240521,095500,64613340,8970,8970,8970,8970,0
20240521,095400,64613340,8970,8970,8970,8970,1
20240521,095300,64604370,8970,8970,8970,8970,1
20240521,095200,64595400,8970,8970,8970,8970,0
20240521,095100,64595400,8970,8970,8970,8970,2
20240521,095000,64577460,8920,8920,8920,8920,0
20240521,094900,64577460,8920,8920,8920,8920,11
20240521,094800,64479340,8980,8980,8980,8980,0
20240521,094700,64479340,8980,8980,8980,8980,0
20240521,094600,64479340,8980,8980,8980,8980,0
20240521,094500,64479340,8980,8980,8980,8980,0
20240521,094400,64479340,8980,8980,8980,8980,1
20240521,094300,64470360,8980,8980,8980,8980,0
20240521,094200,64470360,8980,8980,8980,8980,0
20240521,094100,64470360,8980,8980,8980,8980,0
20240521,094000,64470360,8980,8980,8980,8980,0
20240521,093900,64470360,8980,8980,8980,8980,584
20240521,093800,59226040,8970,8970,8970,8970,0
20240521,093700,59226040,8970,8960,8990,8960,2346
20240521,093600,38181750,8920,8930,8930,8920,30
20240521,093500,37913950,8940,8970,8970,8940,103
20240521,093400,36993070,8970,8970,8970,8970,0
20240521,093300,36993070,8970,8970,8970,8970,0
20240521,093200,36993070,8970,8970,8970,8970,0
20240521,093100,36993070,8970,8940,8970,8940,35
20240521,093000,36680140,8940,8940,8940,8940,11
20240521,092900,36581800,8920,8920,8920,8920,0
20240521,092800,36581800,8920,8940,8940,8920,753
20240521,092700,29856980,8910,8910,8910,8910,0
20240521,092600,29856980,8910,8910,8910,8910,0
20240521,092500,29856980,8910,8910,8910,8910,0
20240521,092400,29856980,8910,8940,8940,8910,552
20240521,092300,24937070,9000,9010,9010,9000,29
20240521,092200,24675790,9010,9010,9010,9010,12
20240521,092100,24567670,9000,8950,9000,8950,647
20240521,092000,18752890,8950,8950,8950,8950,0
20240521,091900,18752890,8950,8940,8950,8940,62
20240521,091800,18198570,8940,8940,8940,8940,6
20240521,091700,18144930,8940,8940,8940,8940,0
20240521,091600,18144930,8940,8940,8940,8940,0
20240521,091500,18144930,8940,8940,8940,8940,0
20240521,091400,18144930,8940,8940,8940,8940,0
20240521,091300,18144930,8940,8940,8940,8940,1
20240521,091200,18135990,8920,8920,8920,8920,0
20240521,091100,18135990,8920,8920,8920,8920,1121
20240521,091000,8136670,8920,8950,8950,8880,52
20240521,090900,7674800,8880,8880,8880,8880,14
20240521,090800,7550480,8930,8910,8930,8910,227
20240521,090700,5523430,8910,8910,8910,8910,561
20240521,090600,524920,8910,8910,8910,8910,0
20240521,090500,524920,8910,8910,8910,8910,0
20240521,090400,524920,8910,8910,8910,8910,0
20240521,090300,524920,8910,8910,8910,8910,0
20240521,090200,524920,8910,8910,8910,8910,1
20240521,090100,516010,8880,8880,8880,8880,10
20240521,090000,427210,8910,8900,8910,8900,48