KissMeData/123700/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,201400,87919205,3575,3575,3575,3575,1006
20240523,201300,87919205,3575,3575,3575,3575,0
20240523,201200,87919205,3575,3575,3575,3575,0
20240523,201100,87919205,3575,3575,3575,3575,0
20240523,201000,87919205,3575,3575,3575,3575,0
20240523,200900,87919205,3575,3575,3575,3575,0
20240523,200800,87919205,3575,3575,3575,3575,0
20240523,200700,87919205,3575,3575,3575,3575,0
20240523,200600,87919205,3575,3575,3575,3575,0
20240523,200500,87919205,3575,3575,3575,3575,0
20240523,200400,87919205,3575,3575,3575,3575,0
20240523,200300,87919205,3575,3575,3575,3575,0
20240523,200200,87919205,3575,3575,3575,3575,0
20240523,200100,87919205,3575,3575,3575,3575,0
20240523,200000,87919205,3575,3575,3575,3575,0
20240523,195900,87919205,3575,3575,3575,3575,0
20240523,195800,87919205,3575,3575,3575,3575,0
20240523,195700,87919205,3575,3575,3575,3575,0
20240523,195600,87919205,3575,3575,3575,3575,0
20240523,195500,87919205,3575,3575,3575,3575,0
20240523,195400,87919205,3575,3575,3575,3575,0
20240523,195300,87919205,3575,3575,3575,3575,0
20240523,195200,87919205,3575,3575,3575,3575,0
20240523,195100,87919205,3575,3575,3575,3575,0
20240523,195000,87919205,3575,3575,3575,3575,0
20240523,194900,87919205,3575,3575,3575,3575,0
20240523,194800,87919205,3575,3575,3575,3575,0
20240523,194700,87919205,3575,3575,3575,3575,0
20240523,194600,87919205,3575,3575,3575,3575,0
20240523,194500,87919205,3575,3575,3575,3575,0
20240523,194400,87919205,3575,3575,3575,3575,1006
20240523,194300,87919205,3575,3575,3575,3575,0
20240523,194200,87919205,3575,3575,3575,3575,0
20240523,194100,87919205,3575,3575,3575,3575,0
20240523,194000,87919205,3575,3575,3575,3575,0
20240523,193900,87919205,3575,3575,3575,3575,0
20240523,193800,87919205,3575,3575,3575,3575,0
20240523,193700,87919205,3575,3575,3575,3575,0
20240523,193600,87919205,3575,3575,3575,3575,0
20240523,193500,87919205,3575,3575,3575,3575,0
20240523,193400,87919205,3575,3575,3575,3575,0
20240523,193300,87919205,3575,3575,3575,3575,0
20240523,193200,87919205,3575,3575,3575,3575,0
20240523,193100,87919205,3575,3575,3575,3575,0
20240523,193000,87919205,3575,3575,3575,3575,0
20240523,192900,87919205,3575,3575,3575,3575,0
20240523,192800,87919205,3575,3575,3575,3575,0
20240523,192700,87919205,3575,3575,3575,3575,0
20240523,192600,87919205,3575,3575,3575,3575,0
20240523,192500,87919205,3575,3575,3575,3575,0
20240523,192400,87919205,3575,3575,3575,3575,0
20240523,192300,87919205,3575,3575,3575,3575,0
20240523,192200,87919205,3575,3575,3575,3575,0
20240523,192100,87919205,3575,3575,3575,3575,0
20240523,192000,87919205,3575,3575,3575,3575,0
20240523,191900,87919205,3575,3575,3575,3575,0
20240523,191800,87919205,3575,3575,3575,3575,0
20240523,191700,87919205,3575,3575,3575,3575,0
20240523,191600,87919205,3575,3575,3575,3575,0
20240523,191500,87919205,3575,3575,3575,3575,0
20240523,191400,87919205,3575,3575,3575,3575,1006
20240523,191300,87919205,3575,3575,3575,3575,0
20240523,191200,87919205,3575,3575,3575,3575,0
20240523,191100,87919205,3575,3575,3575,3575,0
20240523,191000,87919205,3575,3575,3575,3575,0
20240523,190900,87919205,3575,3575,3575,3575,0
20240523,190800,87919205,3575,3575,3575,3575,0
20240523,190700,87919205,3575,3575,3575,3575,0
20240523,190600,87919205,3575,3575,3575,3575,0
20240523,190500,87919205,3575,3575,3575,3575,0
20240523,190400,87919205,3575,3575,3575,3575,0
20240523,190300,87919205,3575,3575,3575,3575,0
20240523,190200,87919205,3575,3575,3575,3575,0
20240523,190100,87919205,3575,3575,3575,3575,0
20240523,190000,87919205,3575,3575,3575,3575,0
20240523,185900,87919205,3575,3575,3575,3575,0
20240523,185800,87919205,3575,3575,3575,3575,0
20240523,185700,87919205,3575,3575,3575,3575,0
20240523,185600,87919205,3575,3575,3575,3575,0
20240523,185500,87919205,3575,3575,3575,3575,0
20240523,185400,87919205,3575,3575,3575,3575,0
20240523,185300,87919205,3575,3575,3575,3575,0
20240523,185200,87919205,3575,3575,3575,3575,0
20240523,185100,87919205,3575,3575,3575,3575,0
20240523,185000,87919205,3575,3575,3575,3575,0
20240523,184900,87919205,3575,3575,3575,3575,0
20240523,184800,87919205,3575,3575,3575,3575,0
20240523,184700,87919205,3575,3575,3575,3575,0
20240523,184600,87919205,3575,3575,3575,3575,0
20240523,184500,87919205,3575,3575,3575,3575,0
20240523,184400,87919205,3575,3575,3575,3575,1006
20240523,184300,87919205,3575,3575,3575,3575,0
20240523,184200,87919205,3575,3575,3575,3575,0
20240523,184100,87919205,3575,3575,3575,3575,0
20240523,184000,87919205,3575,3575,3575,3575,0
20240523,183900,87919205,3575,3575,3575,3575,0
20240523,183800,87919205,3575,3575,3575,3575,0
20240523,183700,87919205,3575,3575,3575,3575,0
20240523,183600,87919205,3575,3575,3575,3575,0
20240523,183500,87919205,3575,3575,3575,3575,0
20240523,183400,87919205,3575,3575,3575,3575,0
20240523,183300,87919205,3575,3575,3575,3575,0
20240523,183200,87919205,3575,3575,3575,3575,0
20240523,183100,87919205,3575,3575,3575,3575,0
20240523,183000,87919205,3575,3575,3575,3575,0
20240523,182900,87919205,3575,3575,3575,3575,0
20240523,182800,87919205,3575,3575,3575,3575,0
20240523,182700,87919205,3575,3575,3575,3575,0
20240523,182600,87919205,3575,3575,3575,3575,0
20240523,182500,87919205,3575,3575,3575,3575,0
20240523,182400,87919205,3575,3575,3575,3575,0
20240523,182300,87919205,3575,3575,3575,3575,0
20240523,182200,87919205,3575,3575,3575,3575,0
20240523,182100,87919205,3575,3575,3575,3575,0
20240523,182000,87919205,3575,3575,3575,3575,0
20240523,181900,87919205,3575,3575,3575,3575,0
20240523,181800,87919205,3575,3575,3575,3575,0
20240523,181700,87919205,3575,3575,3575,3575,0
20240523,181600,87919205,3575,3575,3575,3575,0
20240523,181500,87919205,3575,3575,3575,3575,0
20240523,181400,87919205,3575,3575,3575,3575,1006
20240523,181300,87919205,3575,3575,3575,3575,0
20240523,181200,87919205,3575,3575,3575,3575,0
20240523,181100,87919205,3575,3575,3575,3575,0
20240523,181000,87919205,3575,3575,3575,3575,0
20240523,180900,87919205,3575,3575,3575,3575,0
20240523,180800,87919205,3575,3575,3575,3575,0
20240523,180700,87919205,3575,3575,3575,3575,0
20240523,180600,87919205,3575,3575,3575,3575,0
20240523,180500,87919205,3575,3575,3575,3575,0
20240523,180400,87919205,3575,3575,3575,3575,0
20240523,180300,87919205,3575,3575,3575,3575,0
20240523,180200,87919205,3575,3575,3575,3575,0
20240523,180100,87919205,3575,3575,3575,3575,0
20240523,180000,87919205,3575,3575,3575,3575,0
20240523,175900,87919205,3575,3575,3575,3575,0
20240523,175800,87919205,3575,3575,3575,3575,0
20240523,175700,87919205,3575,3575,3575,3575,0
20240523,175600,87919205,3575,3575,3575,3575,0
20240523,175500,87919205,3575,3575,3575,3575,0
20240523,175400,87919205,3575,3575,3575,3575,0
20240523,175300,87919205,3575,3575,3575,3575,0
20240523,175200,87919205,3575,3575,3575,3575,0
20240523,175100,87919205,3575,3575,3575,3575,0
20240523,175000,87919205,3575,3575,3575,3575,0
20240523,174900,87919205,3575,3575,3575,3575,0
20240523,174800,87919205,3575,3575,3575,3575,0
20240523,174700,87919205,3575,3575,3575,3575,0
20240523,174600,87919205,3575,3575,3575,3575,0
20240523,174500,87919205,3575,3575,3575,3575,0
20240523,174400,87919205,3575,3575,3575,3575,1006
20240523,174300,87919205,3575,3575,3575,3575,0
20240523,174200,87919205,3575,3575,3575,3575,0
20240523,174100,87919205,3575,3575,3575,3575,0
20240523,174000,87919205,3575,3575,3575,3575,0
20240523,173900,87919205,3575,3575,3575,3575,0
20240523,173800,87919205,3575,3575,3575,3575,0
20240523,173700,87919205,3575,3575,3575,3575,0
20240523,173600,87919205,3575,3575,3575,3575,0
20240523,173500,87919205,3575,3575,3575,3575,0
20240523,173400,87919205,3575,3575,3575,3575,0
20240523,173300,87919205,3575,3575,3575,3575,0
20240523,173200,87919205,3575,3575,3575,3575,0
20240523,173100,87919205,3575,3575,3575,3575,0
20240523,173000,87919205,3575,3575,3575,3575,0
20240523,172900,87919205,3575,3575,3575,3575,0
20240523,172800,87919205,3575,3575,3575,3575,0
20240523,172700,87919205,3575,3575,3575,3575,0
20240523,172600,87919205,3575,3575,3575,3575,0
20240523,172500,87919205,3575,3575,3575,3575,0
20240523,172400,87919205,3575,3575,3575,3575,0
20240523,172300,87919205,3575,3575,3575,3575,0
20240523,172200,87919205,3575,3575,3575,3575,0
20240523,172100,87919205,3575,3575,3575,3575,0
20240523,172000,87919205,3575,3575,3575,3575,0
20240523,171900,87919205,3575,3575,3575,3575,0
20240523,171800,87919205,3575,3575,3575,3575,0
20240523,171700,87919205,3575,3575,3575,3575,0
20240523,171600,87919205,3575,3575,3575,3575,0
20240523,171500,87919205,3575,3575,3575,3575,0
20240523,171400,87919205,3575,3575,3575,3575,1006
20240523,171300,87919205,3575,3575,3575,3575,0
20240523,171200,87919205,3575,3575,3575,3575,0
20240523,171100,87919205,3575,3575,3575,3575,0
20240523,171000,87919205,3575,3575,3575,3575,0
20240523,170900,87919205,3575,3575,3575,3575,0
20240523,170800,87919205,3575,3575,3575,3575,0
20240523,170700,87919205,3575,3575,3575,3575,0
20240523,170600,87919205,3575,3575,3575,3575,0
20240523,170500,87919205,3575,3575,3575,3575,0
20240523,170400,87919205,3575,3575,3575,3575,0
20240523,170300,87919205,3575,3575,3575,3575,0
20240523,170200,87919205,3575,3575,3575,3575,0
20240523,170100,87919205,3575,3575,3575,3575,0
20240523,170000,87919205,3575,3575,3575,3575,0
20240523,165900,87919205,3575,3575,3575,3575,0
20240523,165800,87919205,3575,3575,3575,3575,0
20240523,165700,87919205,3575,3575,3575,3575,0
20240523,165600,87919205,3575,3575,3575,3575,0
20240523,165500,87919205,3575,3575,3575,3575,0
20240523,165400,87919205,3575,3575,3575,3575,0
20240523,165300,87919205,3575,3575,3575,3575,0
20240523,165200,87919205,3575,3575,3575,3575,0
20240523,165100,87919205,3575,3575,3575,3575,0
20240523,165000,87919205,3575,3575,3575,3575,0
20240523,164900,87919205,3575,3575,3575,3575,0
20240523,164800,87919205,3575,3575,3575,3575,0
20240523,164700,87919205,3575,3575,3575,3575,0
20240523,164600,87919205,3575,3575,3575,3575,0
20240523,164500,87919205,3575,3575,3575,3575,0
20240523,164400,87919205,3575,3575,3575,3575,1006
20240523,164300,87919205,3575,3575,3575,3575,0
20240523,164200,87919205,3575,3575,3575,3575,0
20240523,164100,87919205,3575,3575,3575,3575,0
20240523,164000,87919205,3575,3575,3575,3575,0
20240523,163900,87919205,3575,3575,3575,3575,0
20240523,163800,87919205,3575,3575,3575,3575,0
20240523,163700,87919205,3575,3575,3575,3575,0
20240523,163600,87919205,3575,3575,3575,3575,0
20240523,163500,87919205,3575,3575,3575,3575,0
20240523,163400,87919205,3575,3575,3575,3575,0
20240523,163300,87919205,3575,3575,3575,3575,0
20240523,163200,87919205,3575,3575,3575,3575,0
20240523,163100,87919205,3575,3575,3575,3575,0
20240523,163000,87919205,3575,3575,3575,3575,0
20240523,162900,87919205,3575,3575,3575,3575,0
20240523,162800,87919205,3575,3575,3575,3575,0
20240523,162700,87919205,3575,3575,3575,3575,0
20240523,162600,87919205,3575,3575,3575,3575,0
20240523,162500,87919205,3575,3575,3575,3575,0
20240523,162400,87919205,3575,3575,3575,3575,0
20240523,162300,87919205,3575,3575,3575,3575,0
20240523,162200,87919205,3575,3575,3575,3575,0
20240523,162100,87919205,3575,3575,3575,3575,0
20240523,162000,87919205,3575,3575,3575,3575,0
20240523,161900,87919205,3575,3575,3575,3575,0
20240523,161800,87919205,3575,3575,3575,3575,0
20240523,161700,87919205,3575,3575,3575,3575,0
20240523,161600,87919205,3575,3575,3575,3575,0
20240523,161500,87919205,3575,3575,3575,3575,0
20240523,161400,87919205,3575,3575,3575,3575,1006
20240523,161300,87919205,3575,3575,3575,3575,0
20240523,161200,87919205,3575,3575,3575,3575,0
20240523,161100,87919205,3575,3575,3575,3575,0
20240523,161000,87919205,3575,3575,3575,3575,0
20240523,160900,87919205,3575,3575,3575,3575,0
20240523,160800,87919205,3575,3575,3575,3575,0
20240523,160700,87919205,3575,3575,3575,3575,0
20240523,160600,87919205,3575,3575,3575,3575,0
20240523,160500,87919205,3575,3575,3575,3575,0
20240523,160400,87919205,3575,3575,3575,3575,0
20240523,160300,87919205,3575,3575,3575,3575,0
20240523,160200,87919205,3575,3575,3575,3575,0
20240523,160100,87919205,3575,3575,3575,3575,0
20240523,160000,87919205,3575,3575,3575,3575,0
20240523,155900,87919205,3575,3575,3575,3575,0
20240523,155800,87919205,3575,3575,3575,3575,0
20240523,155700,87919205,3575,3575,3575,3575,0
20240523,155600,87919205,3575,3575,3575,3575,0
20240523,155500,87919205,3575,3575,3575,3575,0
20240523,155400,87919205,3575,3575,3575,3575,0
20240523,155300,87919205,3575,3575,3575,3575,0
20240523,155200,87919205,3575,3575,3575,3575,0
20240523,155100,87919205,3575,3575,3575,3575,0
20240523,155000,87919205,3575,3575,3575,3575,0
20240523,154900,87919205,3575,3575,3575,3575,0
20240523,154800,87919205,3575,3575,3575,3575,0
20240523,154700,87919205,3575,3575,3575,3575,0
20240523,154600,87919205,3575,3575,3575,3575,0
20240523,154500,87919205,3575,3575,3575,3575,0
20240523,154400,87919205,3575,3575,3575,3575,1006
20240523,154300,87919205,3575,3575,3575,3575,0
20240523,154200,87919205,3575,3575,3575,3575,0
20240523,154100,87919205,3575,3575,3575,3575,0
20240523,154000,87919205,3575,3575,3575,3575,0
20240523,153900,87919205,3575,3575,3575,3575,0
20240523,153800,87919205,3575,3575,3575,3575,0
20240523,153700,87919205,3575,3575,3575,3575,0
20240523,153600,87919205,3575,3575,3575,3575,0
20240523,153500,87919205,3575,3575,3575,3575,0
20240523,153400,87919205,3575,3575,3575,3575,0
20240523,153300,87919205,3575,3575,3575,3575,0
20240523,153200,87919205,3575,3575,3575,3575,0
20240523,153100,87919205,3575,3575,3575,3575,0
20240523,153000,87919205,3575,3575,3575,3575,1006
20240523,152900,84322755,3570,3570,3570,3570,0
20240523,152800,84322755,3570,3570,3570,3570,0
20240523,152700,84322755,3570,3570,3570,3570,0
20240523,152600,84322755,3570,3570,3570,3570,0
20240523,152500,84322755,3570,3570,3570,3570,0
20240523,152400,84322755,3570,3570,3570,3570,0
20240523,152300,84322755,3570,3570,3570,3570,0
20240523,152200,84322755,3570,3570,3570,3570,0
20240523,152100,84322755,3570,3570,3570,3570,0
20240523,152000,84322755,3570,3570,3570,3570,0
20240523,151900,84322755,3570,3580,3580,3570,113
20240523,151800,83918830,3575,3575,3575,3575,60
20240523,151700,83704330,3580,3580,3580,3580,2
20240523,151600,83697170,3580,3580,3580,3580,0
20240523,151500,83697170,3580,3580,3580,3580,0
20240523,151400,83697170,3580,3580,3580,3580,1
20240523,151300,83693590,3575,3580,3580,3575,501
20240523,151200,81902510,3575,3575,3575,3575,0
20240523,151100,81902510,3575,3575,3575,3575,504
20240523,151000,80100710,3580,3580,3580,3580,0
20240523,150900,80100710,3580,3580,3580,3580,0
20240523,150800,80100710,3580,3580,3580,3580,0
20240523,150700,80100710,3580,3575,3580,3575,2
20240523,150600,80093555,3575,3575,3575,3575,444
20240523,150500,78506255,3575,3575,3575,3575,0
20240523,150400,78506255,3575,3575,3575,3575,3
20240523,150300,78495530,3575,3575,3575,3575,0
20240523,150200,78495530,3575,3575,3575,3575,20
20240523,150100,78424030,3575,3575,3575,3575,0
20240523,150000,78424030,3575,3580,3580,3575,526
20240523,145900,76543545,3580,3580,3580,3580,0
20240523,145800,76543545,3580,3580,3580,3580,0
20240523,145700,76543545,3580,3580,3580,3580,0
20240523,145600,76543545,3580,3580,3580,3580,0
20240523,145500,76543545,3580,3580,3580,3580,0
20240523,145400,76543545,3580,3580,3580,3580,0
20240523,145300,76543545,3580,3580,3580,3580,0
20240523,145200,76543545,3580,3580,3580,3580,0
20240523,145100,76543545,3580,3580,3580,3580,0
20240523,145000,76543545,3580,3580,3580,3580,0
20240523,144900,76543545,3580,3580,3580,3580,0
20240523,144800,76543545,3580,3580,3580,3580,0
20240523,144700,76543545,3580,3580,3580,3580,0
20240523,144600,76543545,3580,3580,3580,3580,0
20240523,144500,76543545,3580,3580,3580,3580,0
20240523,144400,76543545,3580,3580,3580,3580,100
20240523,144300,76185545,3580,3580,3580,3580,0
20240523,144200,76185545,3580,3580,3580,3580,0
20240523,144100,76185545,3580,3580,3580,3580,0
20240523,144000,76185545,3580,3580,3580,3580,0
20240523,143900,76185545,3580,3580,3580,3580,10
20240523,143800,76149745,3580,3580,3580,3580,100
20240523,143700,75791745,3580,3580,3580,3580,0
20240523,143600,75791745,3580,3580,3580,3580,1
20240523,143500,75788165,3580,3580,3580,3580,0
20240523,143400,75788165,3580,3580,3580,3580,0
20240523,143300,75788165,3580,3580,3580,3580,1
20240523,143200,75784585,3570,3575,3575,3570,1000
20240523,143100,72214110,3575,3575,3575,3575,0
20240523,143000,72214110,3575,3575,3575,3575,0
20240523,142900,72214110,3575,3575,3575,3575,93
20240523,142800,71881635,3580,3580,3580,3580,0
20240523,142700,71881635,3580,3580,3580,3580,0
20240523,142600,71881635,3580,3580,3580,3580,0
20240523,142500,71881635,3580,3580,3580,3580,0
20240523,142400,71881635,3580,3580,3580,3580,0
20240523,142300,71881635,3580,3580,3580,3580,0
20240523,142200,71881635,3580,3580,3580,3580,0
20240523,142100,71881635,3580,3580,3580,3580,0
20240523,142000,71881635,3580,3580,3580,3580,0
20240523,141900,71881635,3580,3580,3580,3580,0
20240523,141800,71881635,3580,3580,3580,3580,0
20240523,141700,71881635,3580,3580,3580,3580,0
20240523,141600,71881635,3580,3580,3580,3580,0
20240523,141500,71881635,3580,3580,3580,3580,1360
20240523,141400,67012835,3580,3580,3580,3580,0
20240523,141300,67012835,3580,3580,3580,3580,0
20240523,141200,67012835,3580,3580,3580,3580,0
20240523,141100,67012835,3580,3580,3580,3580,0
20240523,141000,67012835,3580,3580,3580,3580,0
20240523,140900,67012835,3580,3580,3580,3580,0
20240523,140800,67012835,3580,3580,3580,3580,0
20240523,140700,67012835,3580,3580,3580,3580,0
20240523,140600,67012835,3580,3580,3580,3580,0
20240523,140500,67012835,3580,3580,3580,3580,0
20240523,140400,67012835,3580,3580,3580,3580,0
20240523,140300,67012835,3580,3580,3580,3580,0
20240523,140200,67012835,3580,3580,3580,3580,0
20240523,140100,67012835,3580,3580,3580,3580,0
20240523,140000,67012835,3580,3580,3580,3580,0
20240523,135900,67012835,3580,3580,3580,3580,0
20240523,135800,67012835,3580,3580,3580,3580,1
20240523,135700,67009255,3575,3575,3575,3575,0
20240523,135600,67009255,3575,3575,3575,3575,330
20240523,135500,65829505,3580,3580,3580,3580,0
20240523,135400,65829505,3580,3580,3580,3580,1
20240523,135300,65825925,3580,3580,3580,3580,0
20240523,135200,65825925,3580,3580,3580,3580,0
20240523,135100,65825925,3580,3580,3580,3580,0
20240523,135000,65825925,3580,3580,3580,3580,0
20240523,134900,65825925,3580,3580,3580,3580,0
20240523,134800,65825925,3580,3580,3580,3580,1
20240523,134700,65822345,3575,3575,3575,3575,0
20240523,134600,65822345,3575,3575,3575,3575,0
20240523,134500,65822345,3575,3575,3575,3575,0
20240523,134400,65822345,3575,3575,3575,3575,0
20240523,134300,65822345,3575,3575,3575,3575,96
20240523,134200,65479145,3580,3580,3580,3580,560
20240523,134100,63474345,3585,3585,3585,3585,0
20240523,134000,63474345,3585,3585,3585,3585,0
20240523,133900,63474345,3585,3585,3585,3585,16
20240523,133800,63416985,3590,3590,3590,3590,0
20240523,133700,63416985,3590,3590,3590,3590,0
20240523,133600,63416985,3590,3590,3590,3590,3
20240523,133500,63406215,3590,3590,3590,3590,6
20240523,133400,63384675,3585,3585,3585,3585,123
20240523,133300,62943720,3585,3585,3585,3585,0
20240523,133200,62943720,3585,3585,3585,3585,37
20240523,133100,62811075,3585,3585,3585,3585,0
20240523,133000,62811075,3585,3585,3585,3585,139
20240523,132900,62312760,3585,3585,3585,3585,0
20240523,132800,62312760,3585,3585,3585,3585,0
20240523,132700,62312760,3585,3585,3585,3585,0
20240523,132600,62312760,3585,3585,3585,3585,27
20240523,132500,62215965,3585,3585,3585,3585,100
20240523,132400,61857465,3585,3585,3585,3585,0
20240523,132300,61857465,3585,3585,3585,3585,0
20240523,132200,61857465,3585,3585,3585,3585,0
20240523,132100,61857465,3585,3585,3585,3585,0
20240523,132000,61857465,3585,3585,3585,3585,0
20240523,131900,61857465,3585,3585,3585,3585,0
20240523,131800,61857465,3585,3585,3585,3585,0
20240523,131700,61857465,3585,3585,3585,3585,0
20240523,131600,61857465,3585,3585,3585,3585,0
20240523,131500,61857465,3585,3585,3585,3585,0
20240523,131400,61857465,3585,3585,3585,3585,0
20240523,131300,61857465,3585,3585,3585,3585,0
20240523,131200,61857465,3585,3585,3585,3585,0
20240523,131100,61857465,3585,3585,3585,3585,0
20240523,131000,61857465,3585,3585,3585,3585,0
20240523,130900,61857465,3585,3585,3585,3585,0
20240523,130800,61857465,3585,3585,3585,3585,0
20240523,130700,61857465,3585,3585,3585,3585,0
20240523,130600,61857465,3585,3585,3585,3585,1
20240523,130500,61853880,3585,3585,3585,3585,0
20240523,130400,61853880,3585,3585,3585,3585,0
20240523,130300,61853880,3585,3585,3585,3585,0
20240523,130200,61853880,3585,3585,3585,3585,0
20240523,130100,61853880,3585,3585,3585,3585,0
20240523,130000,61853880,3585,3585,3585,3585,0
20240523,125900,61853880,3585,3585,3585,3585,0
20240523,125800,61853880,3585,3585,3585,3585,0
20240523,125700,61853880,3585,3585,3585,3585,0
20240523,125600,61853880,3585,3585,3585,3585,0
20240523,125500,61853880,3585,3585,3585,3585,0
20240523,125400,61853880,3585,3585,3585,3585,0
20240523,125300,61853880,3585,3585,3585,3585,0
20240523,125200,61853880,3585,3585,3585,3585,1
20240523,125100,61850295,3585,3585,3585,3585,1
20240523,125000,61846710,3590,3590,3590,3590,0
20240523,124900,61846710,3590,3590,3590,3590,0
20240523,124800,61846710,3590,3590,3590,3590,0
20240523,124700,61846710,3590,3590,3590,3590,0
20240523,124600,61846710,3590,3590,3590,3590,939
20240523,124500,58475700,3590,3590,3590,3590,0
20240523,124400,58475700,3590,3590,3590,3590,1
20240523,124300,58472110,3580,3580,3580,3580,0
20240523,124200,58472110,3580,3580,3580,3580,0
20240523,124100,58472110,3580,3585,3585,3580,50
20240523,124000,58293060,3590,3590,3590,3590,0
20240523,123900,58293060,3590,3590,3590,3590,0
20240523,123800,58293060,3590,3590,3590,3590,0
20240523,123700,58293060,3590,3590,3590,3590,0
20240523,123600,58293060,3590,3590,3590,3590,0
20240523,123500,58293060,3590,3590,3590,3590,0
20240523,123400,58293060,3590,3590,3590,3590,0
20240523,123300,58293060,3590,3590,3590,3590,0
20240523,123200,58293060,3590,3590,3590,3590,0
20240523,123100,58293060,3590,3590,3590,3590,30
20240523,123000,58185360,3590,3590,3590,3590,0
20240523,122900,58185360,3590,3590,3590,3590,0
20240523,122800,58185360,3590,3590,3590,3590,0
20240523,122700,58185360,3590,3590,3590,3590,0
20240523,122600,58185360,3590,3590,3590,3590,0
20240523,122500,58185360,3590,3590,3590,3590,0
20240523,122400,58185360,3590,3590,3590,3590,0
20240523,122300,58185360,3590,3590,3590,3590,1
20240523,122200,58181770,3585,3585,3585,3585,0
20240523,122100,58181770,3585,3585,3585,3585,0
20240523,122000,58181770,3585,3585,3585,3585,0
20240523,121900,58181770,3585,3585,3585,3585,0
20240523,121800,58181770,3585,3585,3585,3585,0
20240523,121700,58181770,3585,3585,3585,3585,0
20240523,121600,58181770,3585,3585,3585,3585,0
20240523,121500,58181770,3585,3585,3585,3585,0
20240523,121400,58181770,3585,3585,3585,3585,0
20240523,121300,58181770,3585,3585,3585,3585,0
20240523,121200,58181770,3585,3585,3585,3585,0
20240523,121100,58181770,3585,3585,3585,3585,0
20240523,121000,58181770,3585,3585,3585,3585,0
20240523,120900,58181770,3585,3585,3585,3585,0
20240523,120800,58181770,3585,3585,3585,3585,0
20240523,120700,58181770,3585,3585,3585,3585,0
20240523,120600,58181770,3585,3585,3585,3585,503
20240523,120500,56378515,3585,3585,3585,3585,218
20240523,120400,55596985,3585,3585,3585,3585,0
20240523,120300,55596985,3585,3585,3585,3585,0
20240523,120200,55596985,3585,3585,3585,3585,0
20240523,120100,55596985,3585,3585,3585,3585,0
20240523,120000,55596985,3585,3585,3585,3585,0
20240523,115900,55596985,3585,3585,3585,3585,0
20240523,115800,55596985,3585,3585,3585,3585,0
20240523,115700,55596985,3585,3585,3585,3585,0
20240523,115600,55596985,3585,3585,3585,3585,0
20240523,115500,55596985,3585,3585,3585,3585,0
20240523,115400,55596985,3585,3585,3585,3585,0
20240523,115300,55596985,3585,3585,3585,3585,0
20240523,115200,55596985,3585,3585,3585,3585,0
20240523,115100,55596985,3585,3585,3585,3585,0
20240523,115000,55596985,3585,3585,3585,3585,0
20240523,114900,55596985,3585,3585,3585,3585,0
20240523,114800,55596985,3585,3585,3585,3585,200
20240523,114700,54879985,3575,3575,3575,3575,0
20240523,114600,54879985,3575,3575,3575,3575,3
20240523,114500,54869260,3575,3575,3575,3575,0
20240523,114400,54869260,3575,3575,3575,3575,255
20240523,114300,53957635,3580,3580,3580,3580,200
20240523,114200,53241635,3580,3580,3580,3580,0
20240523,114100,53241635,3580,3580,3580,3580,0
20240523,114000,53241635,3580,3580,3580,3580,0
20240523,113900,53241635,3580,3580,3580,3580,0
20240523,113800,53241635,3580,3580,3580,3580,0
20240523,113700,53241635,3580,3580,3580,3580,0
20240523,113600,53241635,3580,3580,3580,3580,10
20240523,113500,53205835,3580,3580,3580,3580,0
20240523,113400,53205835,3580,3580,3580,3580,0
20240523,113300,53205835,3580,3580,3580,3580,1
20240523,113200,53202255,3585,3580,3585,3580,5
20240523,113100,53184350,3585,3585,3585,3585,0
20240523,113000,53184350,3585,3585,3585,3585,0
20240523,112900,53184350,3585,3585,3585,3585,0
20240523,112800,53184350,3585,3585,3585,3585,0
20240523,112700,53184350,3585,3585,3585,3585,0
20240523,112600,53184350,3585,3585,3585,3585,0
20240523,112500,53184350,3585,3585,3585,3585,0
20240523,112400,53184350,3585,3585,3585,3585,0
20240523,112300,53184350,3585,3585,3585,3585,0
20240523,112200,53184350,3585,3585,3585,3585,0
20240523,112100,53184350,3585,3585,3585,3585,0
20240523,112000,53184350,3585,3585,3585,3585,0
20240523,111900,53184350,3585,3585,3585,3585,1
20240523,111800,53180765,3585,3585,3585,3585,0
20240523,111700,53180765,3585,3585,3585,3585,0
20240523,111600,53180765,3585,3585,3585,3585,0
20240523,111500,53180765,3585,3585,3585,3585,1
20240523,111400,53177180,3580,3580,3580,3580,0
20240523,111300,53177180,3580,3580,3580,3580,189
20240523,111200,52500560,3580,3580,3580,3580,0
20240523,111100,52500560,3580,3580,3580,3580,0
20240523,111000,52500560,3580,3580,3580,3580,100
20240523,110900,52142560,3580,3580,3580,3580,8
20240523,110800,52113920,3580,3580,3580,3580,0
20240523,110700,52113920,3580,3580,3580,3580,146
20240523,110600,51591240,3580,3580,3580,3580,0
20240523,110500,51591240,3580,3580,3580,3580,0
20240523,110400,51591240,3580,3580,3580,3580,0
20240523,110300,51591240,3580,3580,3580,3580,0
20240523,110200,51591240,3580,3580,3580,3580,100
20240523,110100,51233240,3580,3580,3580,3580,0
20240523,110000,51233240,3580,3580,3580,3580,0
20240523,105900,51233240,3580,3580,3580,3580,5
20240523,105800,51215340,3580,3580,3580,3580,0
20240523,105700,51215340,3580,3580,3580,3580,0
20240523,105600,51215340,3580,3580,3580,3580,0
20240523,105500,51215340,3580,3580,3580,3580,0
20240523,105400,51215340,3580,3580,3580,3580,0
20240523,105300,51215340,3580,3580,3580,3580,0
20240523,105200,51215340,3580,3580,3580,3580,0
20240523,105100,51215340,3580,3580,3580,3580,0
20240523,105000,51215340,3580,3580,3580,3580,0
20240523,104900,51215340,3580,3580,3580,3580,0
20240523,104800,51215340,3580,3580,3580,3580,139
20240523,104700,50717720,3580,3580,3580,3580,0
20240523,104600,50717720,3580,3580,3580,3580,0
20240523,104500,50717720,3580,3580,3580,3580,0
20240523,104400,50717720,3580,3580,3580,3580,0
20240523,104300,50717720,3580,3580,3580,3580,0
20240523,104200,50717720,3580,3580,3580,3580,0
20240523,104100,50717720,3580,3580,3580,3580,0
20240523,104000,50717720,3580,3580,3580,3580,0
20240523,103900,50717720,3580,3580,3580,3580,0
20240523,103800,50717720,3580,3580,3580,3580,0
20240523,103700,50717720,3580,3580,3580,3580,0
20240523,103600,50717720,3580,3580,3580,3580,0
20240523,103500,50717720,3580,3580,3580,3580,0
20240523,103400,50717720,3580,3580,3580,3580,0
20240523,103300,50717720,3580,3570,3580,3565,2482
20240523,103200,41866570,3580,3570,3580,3570,1441
20240523,103100,36722190,3570,3570,3570,3570,27
20240523,103000,36625800,3570,3570,3570,3570,20
20240523,102900,36554400,3570,3570,3570,3570,50
20240523,102800,36375900,3570,3570,3570,3570,0
20240523,102700,36375900,3570,3570,3570,3570,0
20240523,102600,36375900,3570,3570,3570,3570,0
20240523,102500,36375900,3570,3570,3570,3570,20
20240523,102400,36304500,3570,3575,3575,3570,483
20240523,102300,34579445,3580,3580,3580,3580,0
20240523,102200,34579445,3580,3580,3580,3575,92
20240523,102100,34250235,3580,3580,3580,3580,0
20240523,102000,34250235,3580,3580,3580,3580,749
20240523,101900,31568815,3585,3585,3585,3585,0
20240523,101800,31568815,3585,3585,3585,3585,0
20240523,101700,31568815,3585,3585,3585,3585,0
20240523,101600,31568815,3585,3585,3585,3585,0
20240523,101500,31568815,3585,3585,3585,3585,0
20240523,101400,31568815,3585,3585,3585,3585,0
20240523,101300,31568815,3585,3585,3585,3585,0
20240523,101200,31568815,3585,3585,3585,3585,0
20240523,101100,31568815,3585,3585,3585,3585,0
20240523,101000,31568815,3585,3585,3585,3585,0
20240523,100900,31568815,3585,3585,3585,3585,0
20240523,100800,31568815,3585,3585,3585,3585,0
20240523,100700,31568815,3585,3585,3585,3585,0
20240523,100600,31568815,3585,3585,3585,3585,0
20240523,100500,31568815,3585,3585,3585,3585,0
20240523,100400,31568815,3585,3585,3585,3585,0
20240523,100300,31568815,3585,3585,3585,3585,1
20240523,100200,31565230,3575,3575,3575,3575,0
20240523,100100,31565230,3575,3575,3575,3575,0
20240523,100000,31565230,3575,3575,3575,3575,0
20240523,095900,31565230,3575,3575,3575,3575,0
20240523,095800,31565230,3575,3575,3575,3575,0
20240523,095700,31565230,3575,3575,3575,3575,0
20240523,095600,31565230,3575,3575,3575,3575,0
20240523,095500,31565230,3575,3575,3575,3575,0
20240523,095400,31565230,3575,3575,3575,3575,0
20240523,095300,31565230,3575,3575,3575,3575,280
20240523,095200,30564230,3585,3585,3585,3585,1
20240523,095100,30560645,3575,3575,3575,3575,0
20240523,095000,30560645,3575,3575,3575,3575,0
20240523,094900,30560645,3575,3575,3575,3575,0
20240523,094800,30560645,3575,3575,3575,3575,0
20240523,094700,30560645,3575,3575,3575,3575,0
20240523,094600,30560645,3575,3575,3575,3575,0
20240523,094500,30560645,3575,3575,3575,3575,0
20240523,094400,30560645,3575,3575,3575,3575,0
20240523,094300,30560645,3575,3575,3575,3575,0
20240523,094200,30560645,3575,3575,3575,3575,67
20240523,094100,30321120,3585,3585,3585,3585,18
20240523,094000,30256590,3585,3585,3585,3585,0
20240523,093900,30256590,3585,3585,3585,3585,0
20240523,093800,30256590,3585,3585,3585,3585,0
20240523,093700,30256590,3585,3585,3585,3585,0
20240523,093600,30256590,3585,3585,3585,3585,0
20240523,093500,30256590,3585,3585,3585,3585,0
20240523,093400,30256590,3585,3585,3585,3585,0
20240523,093300,30256590,3585,3585,3585,3585,0
20240523,093200,30256590,3585,3585,3585,3585,0
20240523,093100,30256590,3585,3585,3585,3585,0
20240523,093000,30256590,3585,3585,3585,3585,0
20240523,092900,30256590,3585,3585,3585,3585,1
20240523,092800,30253005,3570,3570,3570,3570,0
20240523,092700,30253005,3570,3570,3570,3570,0
20240523,092600,30253005,3570,3570,3570,3570,1004
20240523,092500,26668725,3570,3570,3570,3570,281
20240523,092400,25665555,3570,3580,3580,3570,300
20240523,092300,24594520,3575,3575,3575,3575,90
20240523,092200,24272770,3580,3580,3580,3580,96
20240523,092100,23929090,3580,3575,3580,3575,151
20240523,092000,23389260,3580,3580,3580,3580,1
20240523,091900,23385680,3575,3575,3575,3575,324
20240523,091800,22227380,3580,3580,3580,3580,0
20240523,091700,22227380,3580,3580,3580,3580,100
20240523,091600,21869380,3580,3580,3580,3580,100
20240523,091500,21511380,3575,3575,3575,3575,500
20240523,091400,19723880,3575,3575,3575,3575,0
20240523,091300,19723880,3575,3575,3575,3575,51
20240523,091200,19541555,3580,3580,3580,3580,0
20240523,091100,19541555,3580,3585,3585,3580,1029
20240523,091000,15857670,3580,3580,3580,3580,0
20240523,090900,15857670,3580,3580,3580,3580,16
20240523,090800,15800390,3580,3580,3580,3580,265
20240523,090700,14851690,3585,3590,3595,3585,355
20240523,090600,13577485,3590,3590,3590,3590,5
20240523,090500,13559535,3590,3590,3590,3590,0
20240523,090400,13559535,3590,3590,3590,3590,0
20240523,090300,13559535,3590,3590,3590,3590,1
20240523,090200,13555945,3580,3590,3590,3580,701
20240523,090100,11046355,3580,3580,3580,3580,2000
20240523,090000,3886355,3585,3575,3585,3575,1087