KissMeData/023350/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190600,88404510,5370,5370,5370,5370,457
20240523,190500,88404510,5370,5370,5370,5370,0
20240523,190400,88404510,5370,5370,5370,5370,0
20240523,190300,88404510,5370,5370,5370,5370,0
20240523,190200,88404510,5370,5370,5370,5370,0
20240523,190100,88404510,5370,5370,5370,5370,0
20240523,190000,88404510,5370,5370,5370,5370,0
20240523,185900,88404510,5370,5370,5370,5370,0
20240523,185800,88404510,5370,5370,5370,5370,0
20240523,185700,88404510,5370,5370,5370,5370,0
20240523,185600,88404510,5370,5370,5370,5370,0
20240523,185500,88404510,5370,5370,5370,5370,0
20240523,185400,88404510,5370,5370,5370,5370,0
20240523,185300,88404510,5370,5370,5370,5370,0
20240523,185200,88404510,5370,5370,5370,5370,0
20240523,185100,88404510,5370,5370,5370,5370,0
20240523,185000,88404510,5370,5370,5370,5370,0
20240523,184900,88404510,5370,5370,5370,5370,0
20240523,184800,88404510,5370,5370,5370,5370,0
20240523,184700,88404510,5370,5370,5370,5370,0
20240523,184600,88404510,5370,5370,5370,5370,0
20240523,184500,88404510,5370,5370,5370,5370,0
20240523,184400,88404510,5370,5370,5370,5370,0
20240523,184300,88404510,5370,5370,5370,5370,0
20240523,184200,88404510,5370,5370,5370,5370,0
20240523,184100,88404510,5370,5370,5370,5370,0
20240523,184000,88404510,5370,5370,5370,5370,0
20240523,183900,88404510,5370,5370,5370,5370,0
20240523,183800,88404510,5370,5370,5370,5370,0
20240523,183700,88404510,5370,5370,5370,5370,0
20240523,183600,88404510,5370,5370,5370,5370,457
20240523,183500,88404510,5370,5370,5370,5370,0
20240523,183400,88404510,5370,5370,5370,5370,0
20240523,183300,88404510,5370,5370,5370,5370,0
20240523,183200,88404510,5370,5370,5370,5370,0
20240523,183100,88404510,5370,5370,5370,5370,0
20240523,183000,88404510,5370,5370,5370,5370,0
20240523,182900,88404510,5370,5370,5370,5370,0
20240523,182800,88404510,5370,5370,5370,5370,0
20240523,182700,88404510,5370,5370,5370,5370,0
20240523,182600,88404510,5370,5370,5370,5370,0
20240523,182500,88404510,5370,5370,5370,5370,0
20240523,182400,88404510,5370,5370,5370,5370,0
20240523,182300,88404510,5370,5370,5370,5370,0
20240523,182200,88404510,5370,5370,5370,5370,0
20240523,182100,88404510,5370,5370,5370,5370,0
20240523,182000,88404510,5370,5370,5370,5370,0
20240523,181900,88404510,5370,5370,5370,5370,0
20240523,181800,88404510,5370,5370,5370,5370,0
20240523,181700,88404510,5370,5370,5370,5370,0
20240523,181600,88404510,5370,5370,5370,5370,0
20240523,181500,88404510,5370,5370,5370,5370,0
20240523,181400,88404510,5370,5370,5370,5370,0
20240523,181300,88404510,5370,5370,5370,5370,0
20240523,181200,88404510,5370,5370,5370,5370,0
20240523,181100,88404510,5370,5370,5370,5370,0
20240523,181000,88404510,5370,5370,5370,5370,0
20240523,180900,88404510,5370,5370,5370,5370,0
20240523,180800,88404510,5370,5370,5370,5370,0
20240523,180700,88404510,5370,5370,5370,5370,0
20240523,180600,88404510,5370,5370,5370,5370,457
20240523,180500,88404510,5370,5370,5370,5370,0
20240523,180400,88404510,5370,5370,5370,5370,0
20240523,180300,88404510,5370,5370,5370,5370,0
20240523,180200,88404510,5370,5370,5370,5370,0
20240523,180100,88404510,5370,5370,5370,5370,0
20240523,180000,88404510,5370,5370,5370,5370,0
20240523,175900,88404510,5370,5370,5370,5370,0
20240523,175800,88404510,5370,5370,5370,5370,0
20240523,175700,88404510,5370,5370,5370,5370,0
20240523,175600,88404510,5370,5370,5370,5370,0
20240523,175500,88404510,5370,5370,5370,5370,0
20240523,175400,88404510,5370,5370,5370,5370,0
20240523,175300,88404510,5370,5370,5370,5370,0
20240523,175200,88404510,5370,5370,5370,5370,0
20240523,175100,88404510,5370,5370,5370,5370,0
20240523,175000,88404510,5370,5370,5370,5370,0
20240523,174900,88404510,5370,5370,5370,5370,0
20240523,174800,88404510,5370,5370,5370,5370,0
20240523,174700,88404510,5370,5370,5370,5370,0
20240523,174600,88404510,5370,5370,5370,5370,0
20240523,174500,88404510,5370,5370,5370,5370,0
20240523,174400,88404510,5370,5370,5370,5370,0
20240523,174300,88404510,5370,5370,5370,5370,0
20240523,174200,88404510,5370,5370,5370,5370,0
20240523,174100,88404510,5370,5370,5370,5370,0
20240523,174000,88404510,5370,5370,5370,5370,0
20240523,173900,88404510,5370,5370,5370,5370,0
20240523,173800,88404510,5370,5370,5370,5370,0
20240523,173700,88404510,5370,5370,5370,5370,0
20240523,173600,88404510,5370,5370,5370,5370,457
20240523,173500,88404510,5370,5370,5370,5370,0
20240523,173400,88404510,5370,5370,5370,5370,0
20240523,173300,88404510,5370,5370,5370,5370,0
20240523,173200,88404510,5370,5370,5370,5370,0
20240523,173100,88404510,5370,5370,5370,5370,0
20240523,173000,88404510,5370,5370,5370,5370,0
20240523,172900,88404510,5370,5370,5370,5370,0
20240523,172800,88404510,5370,5370,5370,5370,0
20240523,172700,88404510,5370,5370,5370,5370,0
20240523,172600,88404510,5370,5370,5370,5370,0
20240523,172500,88404510,5370,5370,5370,5370,0
20240523,172400,88404510,5370,5370,5370,5370,0
20240523,172300,88404510,5370,5370,5370,5370,0
20240523,172200,88404510,5370,5370,5370,5370,0
20240523,172100,88404510,5370,5370,5370,5370,0
20240523,172000,88404510,5370,5370,5370,5370,0
20240523,171900,88404510,5370,5370,5370,5370,0
20240523,171800,88404510,5370,5370,5370,5370,0
20240523,171700,88404510,5370,5370,5370,5370,0
20240523,171600,88404510,5370,5370,5370,5370,0
20240523,171500,88404510,5370,5370,5370,5370,0
20240523,171400,88404510,5370,5370,5370,5370,0
20240523,171300,88404510,5370,5370,5370,5370,0
20240523,171200,88404510,5370,5370,5370,5370,0
20240523,171100,88404510,5370,5370,5370,5370,0
20240523,171000,88404510,5370,5370,5370,5370,0
20240523,170900,88404510,5370,5370,5370,5370,0
20240523,170800,88404510,5370,5370,5370,5370,0
20240523,170700,88404510,5370,5370,5370,5370,0
20240523,170600,88404510,5370,5370,5370,5370,457
20240523,170500,88404510,5370,5370,5370,5370,0
20240523,170400,88404510,5370,5370,5370,5370,0
20240523,170300,88404510,5370,5370,5370,5370,0
20240523,170200,88404510,5370,5370,5370,5370,0
20240523,170100,88404510,5370,5370,5370,5370,0
20240523,170000,88404510,5370,5370,5370,5370,0
20240523,165900,88404510,5370,5370,5370,5370,0
20240523,165800,88404510,5370,5370,5370,5370,0
20240523,165700,88404510,5370,5370,5370,5370,0
20240523,165600,88404510,5370,5370,5370,5370,0
20240523,165500,88404510,5370,5370,5370,5370,0
20240523,165400,88404510,5370,5370,5370,5370,0
20240523,165300,88404510,5370,5370,5370,5370,0
20240523,165200,88404510,5370,5370,5370,5370,0
20240523,165100,88404510,5370,5370,5370,5370,0
20240523,165000,88404510,5370,5370,5370,5370,0
20240523,164900,88404510,5370,5370,5370,5370,0
20240523,164800,88404510,5370,5370,5370,5370,0
20240523,164700,88404510,5370,5370,5370,5370,0
20240523,164600,88404510,5370,5370,5370,5370,0
20240523,164500,88404510,5370,5370,5370,5370,0
20240523,164400,88404510,5370,5370,5370,5370,0
20240523,164300,88404510,5370,5370,5370,5370,0
20240523,164200,88404510,5370,5370,5370,5370,0
20240523,164100,88404510,5370,5370,5370,5370,0
20240523,164000,88404510,5370,5370,5370,5370,0
20240523,163900,88404510,5370,5370,5370,5370,0
20240523,163800,88404510,5370,5370,5370,5370,0
20240523,163700,88404510,5370,5370,5370,5370,0
20240523,163600,88404510,5370,5370,5370,5370,457
20240523,163500,88404510,5370,5370,5370,5370,0
20240523,163400,88404510,5370,5370,5370,5370,0
20240523,163300,88404510,5370,5370,5370,5370,0
20240523,163200,88404510,5370,5370,5370,5370,0
20240523,163100,88404510,5370,5370,5370,5370,0
20240523,163000,88404510,5370,5370,5370,5370,0
20240523,162900,88404510,5370,5370,5370,5370,0
20240523,162800,88404510,5370,5370,5370,5370,0
20240523,162700,88404510,5370,5370,5370,5370,0
20240523,162600,88404510,5370,5370,5370,5370,0
20240523,162500,88404510,5370,5370,5370,5370,0
20240523,162400,88404510,5370,5370,5370,5370,0
20240523,162300,88404510,5370,5370,5370,5370,0
20240523,162200,88404510,5370,5370,5370,5370,0
20240523,162100,88404510,5370,5370,5370,5370,0
20240523,162000,88404510,5370,5370,5370,5370,0
20240523,161900,88404510,5370,5370,5370,5370,0
20240523,161800,88404510,5370,5370,5370,5370,0
20240523,161700,88404510,5370,5370,5370,5370,0
20240523,161600,88404510,5370,5370,5370,5370,0
20240523,161500,88404510,5370,5370,5370,5370,0
20240523,161400,88404510,5370,5370,5370,5370,0
20240523,161300,88404510,5370,5370,5370,5370,0
20240523,161200,88404510,5370,5370,5370,5370,0
20240523,161100,88404510,5370,5370,5370,5370,0
20240523,161000,88404510,5370,5370,5370,5370,0
20240523,160900,88404510,5370,5370,5370,5370,0
20240523,160800,88404510,5370,5370,5370,5370,0
20240523,160700,88404510,5370,5370,5370,5370,0
20240523,160600,88404510,5370,5370,5370,5370,457
20240523,160500,88404510,5370,5370,5370,5370,0
20240523,160400,88404510,5370,5370,5370,5370,0
20240523,160300,88404510,5370,5370,5370,5370,0
20240523,160200,88404510,5370,5370,5370,5370,0
20240523,160100,88404510,5370,5370,5370,5370,0
20240523,160000,88404510,5370,5370,5370,5370,0
20240523,155900,88404510,5370,5370,5370,5370,0
20240523,155800,88404510,5370,5370,5370,5370,0
20240523,155700,88404510,5370,5370,5370,5370,0
20240523,155600,88404510,5370,5370,5370,5370,0
20240523,155500,88404510,5370,5370,5370,5370,0
20240523,155400,88404510,5370,5370,5370,5370,0
20240523,155300,88404510,5370,5370,5370,5370,0
20240523,155200,88404510,5370,5370,5370,5370,0
20240523,155100,88404510,5370,5370,5370,5370,0
20240523,155000,88404510,5370,5370,5370,5370,0
20240523,154900,88404510,5370,5370,5370,5370,0
20240523,154800,88404510,5370,5370,5370,5370,0
20240523,154700,88404510,5370,5370,5370,5370,0
20240523,154600,88404510,5370,5370,5370,5370,0
20240523,154500,88404510,5370,5370,5370,5370,0
20240523,154400,88404510,5370,5370,5370,5370,0
20240523,154300,88404510,5370,5370,5370,5370,0
20240523,154200,88404510,5370,5370,5370,5370,0
20240523,154100,88404510,5370,5370,5370,5370,0
20240523,154000,88404510,5370,5370,5370,5370,0
20240523,153900,88404510,5370,5370,5370,5370,0
20240523,153800,88404510,5370,5370,5370,5370,0
20240523,153700,88404510,5370,5370,5370,5370,0
20240523,153600,88404510,5370,5370,5370,5370,457
20240523,153500,88404510,5370,5370,5370,5370,0
20240523,153400,88404510,5370,5370,5370,5370,0
20240523,153300,88404510,5370,5370,5370,5370,0
20240523,153200,88404510,5370,5370,5370,5370,0
20240523,153100,88404510,5370,5370,5370,5370,0
20240523,153000,88404510,5370,5370,5370,5370,457
20240523,152900,85950420,5340,5340,5340,5340,0
20240523,152800,85950420,5340,5340,5340,5340,0
20240523,152700,85950420,5340,5340,5340,5340,0
20240523,152600,85950420,5340,5340,5340,5340,0
20240523,152500,85950420,5340,5340,5340,5340,0
20240523,152400,85950420,5340,5340,5340,5340,0
20240523,152300,85950420,5340,5340,5340,5340,0
20240523,152200,85950420,5340,5340,5340,5340,0
20240523,152100,85950420,5340,5340,5340,5340,0
20240523,152000,85950420,5340,5340,5340,5340,0
20240523,151900,85950420,5340,5340,5340,5340,0
20240523,151800,85950420,5340,5340,5340,5340,0
20240523,151700,85950420,5340,5340,5340,5340,0
20240523,151600,85950420,5340,5340,5340,5340,0
20240523,151500,85950420,5340,5340,5340,5340,0
20240523,151400,85950420,5340,5340,5340,5340,0
20240523,151300,85950420,5340,5340,5340,5340,0
20240523,151200,85950420,5340,5340,5340,5340,45
20240523,151100,85710120,5370,5370,5370,5370,0
20240523,151000,85710120,5370,5340,5370,5340,39
20240523,150900,85501290,5340,5340,5340,5340,0
20240523,150800,85501290,5340,5340,5340,5340,500
20240523,150700,82831290,5380,5370,5380,5370,5
20240523,150600,82804400,5340,5340,5340,5340,1000
20240523,150500,77464400,5340,5340,5340,5340,301
20240523,150400,75857060,5340,5340,5340,5340,0
20240523,150300,75857060,5340,5350,5350,5340,1000
20240523,150200,70514900,5350,5350,5350,5350,0
20240523,150100,70514900,5350,5350,5350,5350,0
20240523,150000,70514900,5350,5350,5350,5350,220
20240523,145900,69337900,5350,5350,5350,5350,681
20240523,145800,65694550,5350,5350,5350,5350,0
20240523,145700,65694550,5350,5350,5350,5350,0
20240523,145600,65694550,5350,5350,5350,5350,0
20240523,145500,65694550,5350,5350,5350,5350,0
20240523,145400,65694550,5350,5350,5350,5350,0
20240523,145300,65694550,5350,5360,5360,5350,20
20240523,145200,65587540,5380,5380,5380,5380,0
20240523,145100,65587540,5380,5380,5380,5380,0
20240523,145000,65587540,5380,5380,5380,5380,0
20240523,144900,65587540,5380,5380,5380,5380,0
20240523,144800,65587540,5380,5380,5380,5380,200
20240523,144700,64511540,5370,5360,5370,5360,300
20240523,144600,62900550,5350,5350,5350,5350,0
20240523,144500,62900550,5350,5350,5350,5350,0
20240523,144400,62900550,5350,5350,5350,5350,0
20240523,144300,62900550,5350,5350,5350,5350,0
20240523,144200,62900550,5350,5350,5350,5350,13
20240523,144100,62831000,5350,5350,5350,5350,235
20240523,144000,61573750,5360,5360,5360,5360,6
20240523,143900,61541590,5360,5360,5360,5360,70
20240523,143800,61166390,5360,5360,5360,5360,0
20240523,143700,61166390,5360,5360,5360,5360,0
20240523,143600,61166390,5360,5360,5360,5360,10
20240523,143500,61112790,5360,5360,5360,5360,0
20240523,143400,61112790,5360,5360,5360,5360,64
20240523,143300,60769750,5350,5350,5350,5350,20
20240523,143200,60662750,5360,5360,5360,5360,0
20240523,143100,60662750,5360,5360,5360,5360,0
20240523,143000,60662750,5360,5360,5360,5360,0
20240523,142900,60662750,5360,5360,5360,5360,0
20240523,142800,60662750,5360,5360,5360,5360,0
20240523,142700,60662750,5360,5360,5360,5360,0
20240523,142600,60662750,5360,5360,5360,5360,0
20240523,142500,60662750,5360,5360,5360,5360,0
20240523,142400,60662750,5360,5360,5360,5360,0
20240523,142300,60662750,5360,5360,5360,5360,0
20240523,142200,60662750,5360,5360,5360,5360,0
20240523,142100,60662750,5360,5360,5360,5360,0
20240523,142000,60662750,5360,5350,5360,5350,56
20240523,141900,60362780,5350,5350,5350,5350,0
20240523,141800,60362780,5350,5350,5350,5350,0
20240523,141700,60362780,5350,5350,5350,5350,0
20240523,141600,60362780,5350,5350,5350,5350,0
20240523,141500,60362780,5350,5350,5350,5350,15
20240523,141400,60282530,5360,5360,5360,5360,0
20240523,141300,60282530,5360,5350,5360,5350,19
20240523,141200,60180870,5360,5360,5360,5360,0
20240523,141100,60180870,5360,5360,5360,5360,0
20240523,141000,60180870,5360,5360,5360,5360,1
20240523,140900,60175510,5360,5360,5360,5360,0
20240523,140800,60175510,5360,5360,5360,5360,0
20240523,140700,60175510,5360,5360,5360,5360,0
20240523,140600,60175510,5360,5360,5360,5360,0
20240523,140500,60175510,5360,5360,5360,5360,1
20240523,140400,60170150,5350,5350,5350,5350,0
20240523,140300,60170150,5350,5350,5350,5350,20
20240523,140200,60063150,5370,5370,5370,5370,0
20240523,140100,60063150,5370,5370,5370,5370,0
20240523,140000,60063150,5370,5370,5370,5370,0
20240523,135900,60063150,5370,5370,5370,5370,0
20240523,135800,60063150,5370,5370,5370,5370,1
20240523,135700,60057780,5350,5350,5350,5350,0
20240523,135600,60057780,5350,5350,5350,5350,0
20240523,135500,60057780,5350,5350,5350,5350,0
20240523,135400,60057780,5350,5350,5350,5350,0
20240523,135300,60057780,5350,5350,5350,5350,18
20240523,135200,59961480,5360,5360,5360,5360,0
20240523,135100,59961480,5360,5360,5360,5360,0
20240523,135000,59961480,5360,5360,5360,5360,2
20240523,134900,59950760,5360,5360,5360,5360,7
20240523,134800,59913240,5360,5360,5360,5360,11
20240523,134700,59854280,5360,5360,5360,5360,8
20240523,134600,59811400,5360,5360,5360,5360,4
20240523,134500,59789960,5350,5350,5350,5350,0
20240523,134400,59789960,5350,5350,5350,5350,4
20240523,134300,59768560,5350,5350,5350,5350,19
20240523,134200,59666910,5360,5360,5360,5360,0
20240523,134100,59666910,5360,5360,5360,5360,0
20240523,134000,59666910,5360,5360,5360,5360,0
20240523,133900,59666910,5360,5360,5360,5360,50
20240523,133800,59398910,5350,5350,5350,5350,0
20240523,133700,59398910,5350,5350,5350,5350,0
20240523,133600,59398910,5350,5350,5350,5350,0
20240523,133500,59398910,5350,5350,5350,5350,0
20240523,133400,59398910,5350,5350,5350,5350,0
20240523,133300,59398910,5350,5350,5350,5350,0
20240523,133200,59398910,5350,5350,5350,5350,0
20240523,133100,59398910,5350,5350,5350,5350,0
20240523,133000,59398910,5350,5350,5350,5350,19
20240523,132900,59297260,5350,5350,5350,5350,0
20240523,132800,59297260,5350,5350,5350,5350,0
20240523,132700,59297260,5350,5350,5350,5350,0
20240523,132600,59297260,5350,5350,5350,5350,0
20240523,132500,59297260,5350,5350,5350,5350,0
20240523,132400,59297260,5350,5350,5350,5350,0
20240523,132300,59297260,5350,5350,5350,5350,20
20240523,132200,59190260,5360,5360,5360,5360,0
20240523,132100,59190260,5360,5360,5360,5360,0
20240523,132000,59190260,5360,5360,5360,5360,0
20240523,131900,59190260,5360,5360,5360,5360,0
20240523,131800,59190260,5360,5360,5360,5360,0
20240523,131700,59190260,5360,5360,5360,5360,0
20240523,131600,59190260,5360,5360,5360,5360,0
20240523,131500,59190260,5360,5360,5360,5360,0
20240523,131400,59190260,5360,5360,5360,5360,0
20240523,131300,59190260,5360,5360,5360,5360,0
20240523,131200,59190260,5360,5360,5360,5360,0
20240523,131100,59190260,5360,5360,5360,5360,2
20240523,131000,59179540,5350,5350,5350,5350,19
20240523,130900,59077890,5350,5350,5350,5350,0
20240523,130800,59077890,5350,5350,5350,5350,0
20240523,130700,59077890,5350,5350,5350,5350,0
20240523,130600,59077890,5350,5350,5350,5350,0
20240523,130500,59077890,5350,5350,5350,5350,0
20240523,130400,59077890,5350,5350,5350,5350,0
20240523,130300,59077890,5350,5350,5350,5350,1
20240523,130200,59072540,5360,5360,5360,5360,15
20240523,130100,58992140,5350,5350,5350,5350,0
20240523,130000,58992140,5350,5350,5350,5350,19
20240523,125900,58890490,5350,5350,5350,5350,0
20240523,125800,58890490,5350,5350,5360,5350,285
20240523,125700,57365490,5360,5360,5360,5360,0
20240523,125600,57365490,5360,5360,5360,5360,0
20240523,125500,57365490,5360,5360,5360,5360,0
20240523,125400,57365490,5360,5360,5360,5360,0
20240523,125300,57365490,5360,5360,5360,5360,0
20240523,125200,57365490,5360,5360,5360,5360,1
20240523,125100,57360130,5360,5350,5360,5350,101
20240523,125000,56818780,5340,5340,5340,5340,31
20240523,124900,56653240,5340,5340,5340,5340,1
20240523,124800,56647900,5340,5340,5340,5340,0
20240523,124700,56647900,5340,5340,5340,5340,0
20240523,124600,56647900,5340,5340,5340,5340,0
20240523,124500,56647900,5340,5340,5340,5340,0
20240523,124400,56647900,5340,5340,5340,5340,0
20240523,124300,56647900,5340,5340,5340,5340,0
20240523,124200,56647900,5340,5340,5340,5340,0
20240523,124100,56647900,5340,5340,5340,5340,0
20240523,124000,56647900,5340,5340,5340,5340,19
20240523,123900,56546440,5340,5350,5350,5340,200
20240523,123800,55478340,5350,5350,5350,5350,0
20240523,123700,55478340,5350,5350,5350,5350,0
20240523,123600,55478340,5350,5350,5350,5350,2
20240523,123500,55467640,5340,5340,5340,5340,0
20240523,123400,55467640,5340,5340,5340,5340,0
20240523,123300,55467640,5340,5340,5340,5340,0
20240523,123200,55467640,5340,5340,5340,5340,0
20240523,123100,55467640,5340,5340,5340,5340,0
20240523,123000,55467640,5340,5350,5350,5340,728
20240523,122900,51578430,5350,5350,5350,5350,0
20240523,122800,51578430,5350,5350,5350,5350,0
20240523,122700,51578430,5350,5350,5350,5350,0
20240523,122600,51578430,5350,5350,5350,5350,0
20240523,122500,51578430,5350,5350,5350,5350,0
20240523,122400,51578430,5350,5350,5350,5350,0
20240523,122300,51578430,5350,5350,5350,5350,20
20240523,122200,51471430,5360,5360,5360,5360,0
20240523,122100,51471430,5360,5360,5360,5360,0
20240523,122000,51471430,5360,5360,5360,5360,0
20240523,121900,51471430,5360,5360,5360,5360,1
20240523,121800,51466070,5350,5350,5350,5350,0
20240523,121700,51466070,5350,5350,5350,5350,10
20240523,121600,51412570,5350,5350,5350,5350,0
20240523,121500,51412570,5350,5350,5350,5350,0
20240523,121400,51412570,5350,5350,5350,5350,0
20240523,121300,51412570,5350,5350,5350,5350,0
20240523,121200,51412570,5350,5350,5350,5350,0
20240523,121100,51412570,5350,5350,5350,5350,0
20240523,121000,51412570,5350,5350,5350,5350,60
20240523,120900,51091570,5350,5350,5350,5350,0
20240523,120800,51091570,5350,5350,5350,5350,8
20240523,120700,51048770,5340,5340,5340,5340,0
20240523,120600,51048770,5340,5340,5340,5340,0
20240523,120500,51048770,5340,5340,5340,5340,0
20240523,120400,51048770,5340,5340,5340,5340,0
20240523,120300,51048770,5340,5340,5340,5340,17
20240523,120200,50957990,5350,5350,5350,5350,0
20240523,120100,50957990,5350,5350,5350,5350,0
20240523,120000,50957990,5350,5350,5350,5350,2
20240523,115900,50947290,5350,5350,5350,5350,0
20240523,115800,50947290,5350,5350,5350,5350,1016
20240523,115700,45511690,5350,5350,5350,5350,849
20240523,115600,40969540,5350,5350,5350,5350,0
20240523,115500,40969540,5350,5350,5350,5350,23
20240523,115400,40846490,5350,5350,5350,5350,0
20240523,115300,40846490,5350,5350,5350,5350,0
20240523,115200,40846490,5350,5350,5350,5350,0
20240523,115100,40846490,5350,5350,5350,5350,0
20240523,115000,40846490,5350,5350,5350,5350,158
20240523,114900,40001190,5350,5350,5350,5350,0
20240523,114800,40001190,5350,5350,5350,5350,0
20240523,114700,40001190,5350,5350,5350,5350,0
20240523,114600,40001190,5350,5350,5350,5350,0
20240523,114500,40001190,5350,5350,5350,5350,0
20240523,114400,40001190,5350,5350,5350,5350,0
20240523,114300,40001190,5350,5350,5350,5350,20
20240523,114200,39894190,5370,5370,5370,5370,0
20240523,114100,39894190,5370,5370,5370,5370,0
20240523,114000,39894190,5370,5370,5370,5370,0
20240523,113900,39894190,5370,5370,5370,5370,0
20240523,113800,39894190,5370,5370,5370,5370,0
20240523,113700,39894190,5370,5370,5370,5370,0
20240523,113600,39894190,5370,5370,5370,5370,0
20240523,113500,39894190,5370,5370,5370,5370,0
20240523,113400,39894190,5370,5370,5370,5370,101
20240523,113300,39351820,5350,5350,5350,5350,20
20240523,113200,39244820,5370,5370,5370,5370,0
20240523,113100,39244820,5370,5370,5370,5370,0
20240523,113000,39244820,5370,5370,5370,5370,0
20240523,112900,39244820,5370,5370,5370,5370,1
20240523,112800,39239450,5360,5360,5360,5360,0
20240523,112700,39239450,5360,5360,5360,5360,0
20240523,112600,39239450,5360,5360,5360,5360,0
20240523,112500,39239450,5360,5360,5360,5360,0
20240523,112400,39239450,5360,5360,5360,5360,0
20240523,112300,39239450,5360,5360,5360,5360,0
20240523,112200,39239450,5360,5360,5360,5360,0
20240523,112100,39239450,5360,5360,5360,5360,0
20240523,112000,39239450,5360,5360,5360,5360,18
20240523,111900,39142970,5360,5360,5360,5360,0
20240523,111800,39142970,5360,5360,5360,5360,0
20240523,111700,39142970,5360,5360,5360,5360,0
20240523,111600,39142970,5360,5360,5360,5360,0
20240523,111500,39142970,5360,5360,5360,5360,0
20240523,111400,39142970,5360,5360,5360,5360,1
20240523,111300,39137610,5360,5360,5360,5360,0
20240523,111200,39137610,5360,5350,5360,5350,721
20240523,111100,35273260,5350,5360,5360,5350,350
20240523,111000,33398750,5370,5370,5370,5370,0
20240523,110900,33398750,5370,5370,5370,5370,0
20240523,110800,33398750,5370,5370,5370,5370,0
20240523,110700,33398750,5370,5370,5370,5370,0
20240523,110600,33398750,5370,5370,5370,5370,1
20240523,110500,33393380,5370,5370,5370,5370,0
20240523,110400,33393380,5370,5370,5370,5370,10
20240523,110300,33339680,5360,5360,5360,5360,0
20240523,110200,33339680,5360,5360,5360,5360,1
20240523,110100,33334320,5360,5360,5360,5360,1
20240523,110000,33328960,5350,5350,5350,5350,18
20240523,105900,33232660,5340,5340,5340,5340,0
20240523,105800,33232660,5340,5340,5340,5340,0
20240523,105700,33232660,5340,5360,5360,5340,1375
20240523,105600,25886120,5370,5370,5370,5370,0
20240523,105500,25886120,5370,5370,5370,5370,26
20240523,105400,25746500,5350,5350,5350,5350,0
20240523,105300,25746500,5350,5350,5350,5350,0
20240523,105200,25746500,5350,5350,5350,5350,0
20240523,105100,25746500,5350,5350,5350,5350,0
20240523,105000,25746500,5350,5350,5350,5350,19
20240523,104900,25644850,5350,5350,5350,5350,1
20240523,104800,25639500,5360,5360,5360,5360,0
20240523,104700,25639500,5360,5360,5360,5360,0
20240523,104600,25639500,5360,5360,5360,5360,0
20240523,104500,25639500,5360,5360,5360,5360,0
20240523,104400,25639500,5360,5360,5360,5360,0
20240523,104300,25639500,5360,5360,5360,5360,0
20240523,104200,25639500,5360,5360,5360,5360,0
20240523,104100,25639500,5360,5360,5360,5360,0
20240523,104000,25639500,5360,5360,5360,5360,19
20240523,103900,25537660,5360,5360,5360,5360,0
20240523,103800,25537660,5360,5360,5360,5360,0
20240523,103700,25537660,5360,5360,5360,5360,0
20240523,103600,25537660,5360,5360,5360,5360,0
20240523,103500,25537660,5360,5360,5360,5360,0
20240523,103400,25537660,5360,5360,5360,5360,0
20240523,103300,25537660,5360,5360,5360,5360,0
20240523,103200,25537660,5360,5360,5360,5360,0
20240523,103100,25537660,5360,5360,5360,5360,1
20240523,103000,25532300,5360,5360,5360,5350,19
20240523,102900,25430630,5350,5350,5350,5350,0
20240523,102800,25430630,5350,5350,5350,5350,0
20240523,102700,25430630,5350,5350,5350,5350,0
20240523,102600,25430630,5350,5350,5350,5350,0
20240523,102500,25430630,5350,5350,5350,5350,0
20240523,102400,25430630,5350,5350,5350,5350,0
20240523,102300,25430630,5350,5360,5360,5350,21
20240523,102200,25318270,5370,5370,5370,5370,0
20240523,102100,25318270,5370,5370,5370,5370,0
20240523,102000,25318270,5370,5370,5370,5370,0
20240523,101900,25318270,5370,5370,5370,5370,0
20240523,101800,25318270,5370,5370,5370,5370,0
20240523,101700,25318270,5370,5370,5370,5370,0
20240523,101600,25318270,5370,5370,5370,5370,0
20240523,101500,25318270,5370,5370,5370,5370,0
20240523,101400,25318270,5370,5370,5370,5370,5
20240523,101300,25291420,5350,5350,5350,5350,0
20240523,101200,25291420,5350,5350,5350,5350,0
20240523,101100,25291420,5350,5350,5350,5350,1
20240523,101000,25286070,5350,5350,5350,5350,178
20240523,100900,24333770,5340,5340,5340,5340,0
20240523,100800,24333770,5340,5370,5370,5340,1230
20240523,100700,17747700,5350,5350,5350,5350,0
20240523,100600,17747700,5350,5350,5350,5350,0
20240523,100500,17747700,5350,5350,5350,5350,0
20240523,100400,17747700,5350,5350,5350,5350,180
20240523,100300,16784700,5350,5350,5350,5350,9
20240523,100200,16736550,5360,5360,5360,5360,0
20240523,100100,16736550,5360,5360,5360,5360,0
20240523,100000,16736550,5360,5360,5360,5360,11
20240523,095900,16677590,5360,5360,5360,5360,0
20240523,095800,16677590,5360,5360,5360,5360,0
20240523,095700,16677590,5360,5360,5360,5360,0
20240523,095600,16677590,5360,5360,5360,5360,0
20240523,095500,16677590,5360,5360,5360,5360,0
20240523,095400,16677590,5360,5360,5360,5360,1
20240523,095300,16672230,5350,5350,5350,5350,19
20240523,095200,16570580,5360,5360,5360,5360,0
20240523,095100,16570580,5360,5360,5360,5360,0
20240523,095000,16570580,5360,5360,5360,5360,0
20240523,094900,16570580,5360,5360,5360,5360,0
20240523,094800,16570580,5360,5360,5360,5360,0
20240523,094700,16570580,5360,5360,5360,5360,0
20240523,094600,16570580,5360,5360,5360,5360,276
20240523,094500,15091220,5350,5350,5350,5350,0
20240523,094400,15091220,5350,5350,5350,5350,0
20240523,094300,15091220,5350,5350,5350,5350,58
20240523,094200,14780920,5360,5360,5360,5360,0
20240523,094100,14780920,5360,5360,5360,5360,0
20240523,094000,14780920,5360,5360,5360,5360,0
20240523,093900,14780920,5360,5360,5360,5360,0
20240523,093800,14780920,5360,5360,5360,5360,0
20240523,093700,14780920,5360,5360,5360,5360,0
20240523,093600,14780920,5360,5360,5360,5360,0
20240523,093500,14780920,5360,5360,5360,5360,52
20240523,093400,14502200,5360,5360,5360,5360,9
20240523,093300,14453960,5350,5350,5350,5350,0
20240523,093200,14453960,5350,5350,5350,5350,0
20240523,093100,14453960,5350,5350,5350,5350,0
20240523,093000,14453960,5350,5350,5350,5350,14
20240523,092900,14379060,5350,5350,5350,5350,127
20240523,092800,13699610,5390,5390,5390,5390,0
20240523,092700,13699610,5390,5390,5390,5390,0
20240523,092600,13699610,5390,5390,5390,5390,0
20240523,092500,13699610,5390,5390,5390,5390,0
20240523,092400,13699610,5390,5390,5390,5390,0
20240523,092300,13699610,5390,5350,5390,5350,10
20240523,092200,13645950,5390,5390,5390,5390,0
20240523,092100,13645950,5390,5350,5390,5350,24
20240523,092000,13516710,5350,5350,5350,5350,14
20240523,091900,13441810,5340,5370,5370,5340,51
20240523,091800,13168030,5370,5370,5370,5370,0
20240523,091700,13168030,5370,5370,5370,5370,0
20240523,091600,13168030,5370,5370,5370,5370,3
20240523,091500,13151920,5370,5370,5370,5370,0
20240523,091400,13151920,5370,5370,5370,5370,1
20240523,091300,13146550,5380,5380,5380,5380,1
20240523,091200,13141170,5350,5350,5350,5350,46
20240523,091100,12895070,5340,5340,5340,5340,0
20240523,091000,12895070,5340,5380,5380,5340,1072
20240523,090900,7151730,5380,5380,5380,5380,0
20240523,090800,7151730,5380,5380,5380,5380,0
20240523,090700,7151730,5380,5380,5380,5380,0
20240523,090600,7151730,5380,5380,5380,5380,150
20240523,090500,6344730,5380,5380,5380,5380,137
20240523,090400,5607670,5390,5390,5390,5390,0
20240523,090300,5607670,5390,5390,5390,5390,665
20240523,090200,2023320,5400,5400,5400,5400,0
20240523,090100,2023320,5400,5400,5400,5400,0
20240523,090000,2023320,5400,5410,5410,5400,374