KissMeData/039420/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192100,75898730,2705,2705,2705,2705,1987
20240523,192000,75898730,2705,2705,2705,2705,0
20240523,191900,75898730,2705,2705,2705,2705,0
20240523,191800,75898730,2705,2705,2705,2705,0
20240523,191700,75898730,2705,2705,2705,2705,0
20240523,191600,75898730,2705,2705,2705,2705,0
20240523,191500,75898730,2705,2705,2705,2705,0
20240523,191400,75898730,2705,2705,2705,2705,0
20240523,191300,75898730,2705,2705,2705,2705,0
20240523,191200,75898730,2705,2705,2705,2705,0
20240523,191100,75898730,2705,2705,2705,2705,0
20240523,191000,75898730,2705,2705,2705,2705,0
20240523,190900,75898730,2705,2705,2705,2705,0
20240523,190800,75898730,2705,2705,2705,2705,0
20240523,190700,75898730,2705,2705,2705,2705,0
20240523,190600,75898730,2705,2705,2705,2705,0
20240523,190500,75898730,2705,2705,2705,2705,0
20240523,190400,75898730,2705,2705,2705,2705,0
20240523,190300,75898730,2705,2705,2705,2705,0
20240523,190200,75898730,2705,2705,2705,2705,0
20240523,190100,75898730,2705,2705,2705,2705,0
20240523,190000,75898730,2705,2705,2705,2705,0
20240523,185900,75898730,2705,2705,2705,2705,0
20240523,185800,75898730,2705,2705,2705,2705,0
20240523,185700,75898730,2705,2705,2705,2705,0
20240523,185600,75898730,2705,2705,2705,2705,0
20240523,185500,75898730,2705,2705,2705,2705,0
20240523,185400,75898730,2705,2705,2705,2705,0
20240523,185300,75898730,2705,2705,2705,2705,0
20240523,185200,75898730,2705,2705,2705,2705,0
20240523,185100,75898730,2705,2705,2705,2705,1987
20240523,185000,75898730,2705,2705,2705,2705,0
20240523,184900,75898730,2705,2705,2705,2705,0
20240523,184800,75898730,2705,2705,2705,2705,0
20240523,184700,75898730,2705,2705,2705,2705,0
20240523,184600,75898730,2705,2705,2705,2705,0
20240523,184500,75898730,2705,2705,2705,2705,0
20240523,184400,75898730,2705,2705,2705,2705,0
20240523,184300,75898730,2705,2705,2705,2705,0
20240523,184200,75898730,2705,2705,2705,2705,0
20240523,184100,75898730,2705,2705,2705,2705,0
20240523,184000,75898730,2705,2705,2705,2705,0
20240523,183900,75898730,2705,2705,2705,2705,0
20240523,183800,75898730,2705,2705,2705,2705,0
20240523,183700,75898730,2705,2705,2705,2705,0
20240523,183600,75898730,2705,2705,2705,2705,0
20240523,183500,75898730,2705,2705,2705,2705,0
20240523,183400,75898730,2705,2705,2705,2705,0
20240523,183300,75898730,2705,2705,2705,2705,0
20240523,183200,75898730,2705,2705,2705,2705,0
20240523,183100,75898730,2705,2705,2705,2705,0
20240523,183000,75898730,2705,2705,2705,2705,0
20240523,182900,75898730,2705,2705,2705,2705,0
20240523,182800,75898730,2705,2705,2705,2705,0
20240523,182700,75898730,2705,2705,2705,2705,0
20240523,182600,75898730,2705,2705,2705,2705,0
20240523,182500,75898730,2705,2705,2705,2705,0
20240523,182400,75898730,2705,2705,2705,2705,0
20240523,182300,75898730,2705,2705,2705,2705,0
20240523,182200,75898730,2705,2705,2705,2705,0
20240523,182100,75898730,2705,2705,2705,2705,1987
20240523,182000,75898730,2705,2705,2705,2705,0
20240523,181900,75898730,2705,2705,2705,2705,0
20240523,181800,75898730,2705,2705,2705,2705,0
20240523,181700,75898730,2705,2705,2705,2705,0
20240523,181600,75898730,2705,2705,2705,2705,0
20240523,181500,75898730,2705,2705,2705,2705,0
20240523,181400,75898730,2705,2705,2705,2705,0
20240523,181300,75898730,2705,2705,2705,2705,0
20240523,181200,75898730,2705,2705,2705,2705,0
20240523,181100,75898730,2705,2705,2705,2705,0
20240523,181000,75898730,2705,2705,2705,2705,0
20240523,180900,75898730,2705,2705,2705,2705,0
20240523,180800,75898730,2705,2705,2705,2705,0
20240523,180700,75898730,2705,2705,2705,2705,0
20240523,180600,75898730,2705,2705,2705,2705,0
20240523,180500,75898730,2705,2705,2705,2705,0
20240523,180400,75898730,2705,2705,2705,2705,0
20240523,180300,75898730,2705,2705,2705,2705,0
20240523,180200,75898730,2705,2705,2705,2705,0
20240523,180100,75898730,2705,2705,2705,2705,0
20240523,180000,75898730,2705,2705,2705,2705,0
20240523,175900,75898730,2705,2705,2705,2705,0
20240523,175800,75898730,2705,2705,2705,2705,0
20240523,175700,75898730,2705,2705,2705,2705,0
20240523,175600,75898730,2705,2705,2705,2705,0
20240523,175500,75898730,2705,2705,2705,2705,0
20240523,175400,75898730,2705,2705,2705,2705,0
20240523,175300,75898730,2705,2705,2705,2705,0
20240523,175200,75898730,2705,2705,2705,2705,0
20240523,175100,75898730,2705,2705,2705,2705,1987
20240523,175000,75898730,2705,2705,2705,2705,0
20240523,174900,75898730,2705,2705,2705,2705,0
20240523,174800,75898730,2705,2705,2705,2705,0
20240523,174700,75898730,2705,2705,2705,2705,0
20240523,174600,75898730,2705,2705,2705,2705,0
20240523,174500,75898730,2705,2705,2705,2705,0
20240523,174400,75898730,2705,2705,2705,2705,0
20240523,174300,75898730,2705,2705,2705,2705,0
20240523,174200,75898730,2705,2705,2705,2705,0
20240523,174100,75898730,2705,2705,2705,2705,0
20240523,174000,75898730,2705,2705,2705,2705,0
20240523,173900,75898730,2705,2705,2705,2705,0
20240523,173800,75898730,2705,2705,2705,2705,0
20240523,173700,75898730,2705,2705,2705,2705,0
20240523,173600,75898730,2705,2705,2705,2705,0
20240523,173500,75898730,2705,2705,2705,2705,0
20240523,173400,75898730,2705,2705,2705,2705,0
20240523,173300,75898730,2705,2705,2705,2705,0
20240523,173200,75898730,2705,2705,2705,2705,0
20240523,173100,75898730,2705,2705,2705,2705,0
20240523,173000,75898730,2705,2705,2705,2705,0
20240523,172900,75898730,2705,2705,2705,2705,0
20240523,172800,75898730,2705,2705,2705,2705,0
20240523,172700,75898730,2705,2705,2705,2705,0
20240523,172600,75898730,2705,2705,2705,2705,0
20240523,172500,75898730,2705,2705,2705,2705,0
20240523,172400,75898730,2705,2705,2705,2705,0
20240523,172300,75898730,2705,2705,2705,2705,0
20240523,172200,75898730,2705,2705,2705,2705,0
20240523,172100,75898730,2705,2705,2705,2705,1987
20240523,172000,75898730,2705,2705,2705,2705,0
20240523,171900,75898730,2705,2705,2705,2705,0
20240523,171800,75898730,2705,2705,2705,2705,0
20240523,171700,75898730,2705,2705,2705,2705,0
20240523,171600,75898730,2705,2705,2705,2705,0
20240523,171500,75898730,2705,2705,2705,2705,0
20240523,171400,75898730,2705,2705,2705,2705,0
20240523,171300,75898730,2705,2705,2705,2705,0
20240523,171200,75898730,2705,2705,2705,2705,0
20240523,171100,75898730,2705,2705,2705,2705,0
20240523,171000,75898730,2705,2705,2705,2705,0
20240523,170900,75898730,2705,2705,2705,2705,0
20240523,170800,75898730,2705,2705,2705,2705,0
20240523,170700,75898730,2705,2705,2705,2705,0
20240523,170600,75898730,2705,2705,2705,2705,0
20240523,170500,75898730,2705,2705,2705,2705,0
20240523,170400,75898730,2705,2705,2705,2705,0
20240523,170300,75898730,2705,2705,2705,2705,0
20240523,170200,75898730,2705,2705,2705,2705,0
20240523,170100,75898730,2705,2705,2705,2705,0
20240523,170000,75898730,2705,2705,2705,2705,0
20240523,165900,75898730,2705,2705,2705,2705,0
20240523,165800,75898730,2705,2705,2705,2705,0
20240523,165700,75898730,2705,2705,2705,2705,0
20240523,165600,75898730,2705,2705,2705,2705,0
20240523,165500,75898730,2705,2705,2705,2705,0
20240523,165400,75898730,2705,2705,2705,2705,0
20240523,165300,75898730,2705,2705,2705,2705,0
20240523,165200,75898730,2705,2705,2705,2705,0
20240523,165100,75898730,2705,2705,2705,2705,1987
20240523,165000,75898730,2705,2705,2705,2705,0
20240523,164900,75898730,2705,2705,2705,2705,0
20240523,164800,75898730,2705,2705,2705,2705,0
20240523,164700,75898730,2705,2705,2705,2705,0
20240523,164600,75898730,2705,2705,2705,2705,0
20240523,164500,75898730,2705,2705,2705,2705,0
20240523,164400,75898730,2705,2705,2705,2705,0
20240523,164300,75898730,2705,2705,2705,2705,0
20240523,164200,75898730,2705,2705,2705,2705,0
20240523,164100,75898730,2705,2705,2705,2705,0
20240523,164000,75898730,2705,2705,2705,2705,0
20240523,163900,75898730,2705,2705,2705,2705,0
20240523,163800,75898730,2705,2705,2705,2705,0
20240523,163700,75898730,2705,2705,2705,2705,0
20240523,163600,75898730,2705,2705,2705,2705,0
20240523,163500,75898730,2705,2705,2705,2705,0
20240523,163400,75898730,2705,2705,2705,2705,0
20240523,163300,75898730,2705,2705,2705,2705,0
20240523,163200,75898730,2705,2705,2705,2705,0
20240523,163100,75898730,2705,2705,2705,2705,0
20240523,163000,75898730,2705,2705,2705,2705,0
20240523,162900,75898730,2705,2705,2705,2705,0
20240523,162800,75898730,2705,2705,2705,2705,0
20240523,162700,75898730,2705,2705,2705,2705,0
20240523,162600,75898730,2705,2705,2705,2705,0
20240523,162500,75898730,2705,2705,2705,2705,0
20240523,162400,75898730,2705,2705,2705,2705,0
20240523,162300,75898730,2705,2705,2705,2705,0
20240523,162200,75898730,2705,2705,2705,2705,0
20240523,162100,75898730,2705,2705,2705,2705,1987
20240523,162000,75898730,2705,2705,2705,2705,0
20240523,161900,75898730,2705,2705,2705,2705,0
20240523,161800,75898730,2705,2705,2705,2705,0
20240523,161700,75898730,2705,2705,2705,2705,0
20240523,161600,75898730,2705,2705,2705,2705,0
20240523,161500,75898730,2705,2705,2705,2705,0
20240523,161400,75898730,2705,2705,2705,2705,0
20240523,161300,75898730,2705,2705,2705,2705,0
20240523,161200,75898730,2705,2705,2705,2705,0
20240523,161100,75898730,2705,2705,2705,2705,0
20240523,161000,75898730,2705,2705,2705,2705,0
20240523,160900,75898730,2705,2705,2705,2705,0
20240523,160800,75898730,2705,2705,2705,2705,0
20240523,160700,75898730,2705,2705,2705,2705,0
20240523,160600,75898730,2705,2705,2705,2705,0
20240523,160500,75898730,2705,2705,2705,2705,0
20240523,160400,75898730,2705,2705,2705,2705,0
20240523,160300,75898730,2705,2705,2705,2705,0
20240523,160200,75898730,2705,2705,2705,2705,0
20240523,160100,75898730,2705,2705,2705,2705,0
20240523,160000,75898730,2705,2705,2705,2705,0
20240523,155900,75898730,2705,2705,2705,2705,0
20240523,155800,75898730,2705,2705,2705,2705,0
20240523,155700,75898730,2705,2705,2705,2705,0
20240523,155600,75898730,2705,2705,2705,2705,0
20240523,155500,75898730,2705,2705,2705,2705,0
20240523,155400,75898730,2705,2705,2705,2705,0
20240523,155300,75898730,2705,2705,2705,2705,0
20240523,155200,75898730,2705,2705,2705,2705,0
20240523,155100,75898730,2705,2705,2705,2705,1987
20240523,155000,75898730,2705,2705,2705,2705,0
20240523,154900,75898730,2705,2705,2705,2705,0
20240523,154800,75898730,2705,2705,2705,2705,0
20240523,154700,75898730,2705,2705,2705,2705,0
20240523,154600,75898730,2705,2705,2705,2705,0
20240523,154500,75898730,2705,2705,2705,2705,0
20240523,154400,75898730,2705,2705,2705,2705,0
20240523,154300,75898730,2705,2705,2705,2705,0
20240523,154200,75898730,2705,2705,2705,2705,0
20240523,154100,75898730,2705,2705,2705,2705,0
20240523,154000,75898730,2705,2705,2705,2705,0
20240523,153900,75898730,2705,2705,2705,2705,0
20240523,153800,75898730,2705,2705,2705,2705,0
20240523,153700,75898730,2705,2705,2705,2705,0
20240523,153600,75898730,2705,2705,2705,2705,0
20240523,153500,75898730,2705,2705,2705,2705,0
20240523,153400,75898730,2705,2705,2705,2705,0
20240523,153300,75898730,2705,2705,2705,2705,0
20240523,153200,75898730,2705,2705,2705,2705,0
20240523,153100,75898730,2705,2705,2705,2705,0
20240523,153000,75898730,2705,2705,2705,2705,1987
20240523,152900,70523895,2715,2715,2715,2715,0
20240523,152800,70523895,2715,2715,2715,2715,0
20240523,152700,70523895,2715,2715,2715,2715,0
20240523,152600,70523895,2715,2715,2715,2715,0
20240523,152500,70523895,2715,2715,2715,2715,0
20240523,152400,70523895,2715,2715,2715,2715,0
20240523,152300,70523895,2715,2715,2715,2715,0
20240523,152200,70523895,2715,2715,2715,2715,0
20240523,152100,70523895,2715,2715,2715,2715,0
20240523,152000,70523895,2715,2715,2715,2715,0
20240523,151900,70523895,2715,2715,2715,2715,57
20240523,151800,70369140,2720,2720,2720,2715,371
20240523,151700,69360035,2715,2715,2715,2715,0
20240523,151600,69360035,2715,2715,2715,2715,155
20240523,151500,68939210,2715,2715,2715,2715,100
20240523,151400,68667710,2715,2715,2715,2715,0
20240523,151300,68667710,2715,2715,2715,2715,0
20240523,151200,68667710,2715,2715,2715,2715,0
20240523,151100,68667710,2715,2715,2715,2715,0
20240523,151000,68667710,2715,2715,2715,2715,10
20240523,150900,68640560,2720,2720,2720,2720,0
20240523,150800,68640560,2720,2720,2720,2720,0
20240523,150700,68640560,2720,2720,2720,2720,0
20240523,150600,68640560,2720,2720,2720,2720,0
20240523,150500,68640560,2720,2720,2720,2720,0
20240523,150400,68640560,2720,2720,2720,2720,0
20240523,150300,68640560,2720,2720,2720,2720,0
20240523,150200,68640560,2720,2720,2720,2720,0
20240523,150100,68640560,2720,2720,2720,2720,0
20240523,150000,68640560,2720,2720,2720,2720,0
20240523,145900,68640560,2720,2720,2720,2720,0
20240523,145800,68640560,2720,2720,2720,2720,0
20240523,145700,68640560,2720,2720,2720,2720,0
20240523,145600,68640560,2720,2720,2720,2720,0
20240523,145500,68640560,2720,2720,2720,2720,0
20240523,145400,68640560,2720,2720,2720,2720,0
20240523,145300,68640560,2720,2720,2720,2720,0
20240523,145200,68640560,2720,2720,2720,2720,0
20240523,145100,68640560,2720,2720,2720,2720,0
20240523,145000,68640560,2720,2720,2720,2720,0
20240523,144900,68640560,2720,2720,2720,2720,0
20240523,144800,68640560,2720,2720,2720,2720,0
20240523,144700,68640560,2720,2710,2720,2710,392
20240523,144600,67577320,2720,2710,2720,2710,2824
20240523,144500,59921980,2710,2710,2710,2710,0
20240523,144400,59921980,2710,2710,2710,2710,314
20240523,144300,59071040,2710,2710,2710,2710,0
20240523,144200,59071040,2710,2710,2710,2710,38
20240523,144100,58968060,2710,2710,2710,2710,0
20240523,144000,58968060,2710,2710,2710,2710,94
20240523,143900,58713320,2710,2710,2710,2710,0
20240523,143800,58713320,2710,2710,2710,2710,0
20240523,143700,58713320,2710,2710,2710,2710,36
20240523,143600,58615760,2710,2710,2710,2710,0
20240523,143500,58615760,2710,2710,2710,2710,0
20240523,143400,58615760,2710,2710,2710,2710,0
20240523,143300,58615760,2710,2710,2710,2710,0
20240523,143200,58615760,2710,2710,2710,2710,0
20240523,143100,58615760,2710,2710,2710,2710,0
20240523,143000,58615760,2710,2710,2710,2710,0
20240523,142900,58615760,2710,2710,2710,2710,82
20240523,142800,58393540,2715,2715,2715,2715,61
20240523,142700,58227925,2715,2715,2715,2715,0
20240523,142600,58227925,2715,2715,2715,2715,0
20240523,142500,58227925,2715,2715,2715,2715,0
20240523,142400,58227925,2715,2715,2715,2715,0
20240523,142300,58227925,2715,2715,2715,2715,0
20240523,142200,58227925,2715,2715,2715,2715,0
20240523,142100,58227925,2715,2720,2720,2715,259
20240523,142000,57524735,2715,2715,2715,2715,0
20240523,141900,57524735,2715,2715,2715,2715,28
20240523,141800,57448715,2710,2710,2710,2710,0
20240523,141700,57448715,2710,2710,2710,2710,0
20240523,141600,57448715,2710,2715,2715,2710,2210
20240523,141500,51457390,2715,2715,2715,2715,0
20240523,141400,51457390,2715,2715,2715,2715,20
20240523,141300,51403090,2720,2720,2720,2720,0
20240523,141200,51403090,2720,2720,2720,2720,0
20240523,141100,51403090,2720,2720,2720,2720,0
20240523,141000,51403090,2720,2720,2720,2720,0
20240523,140900,51403090,2720,2720,2720,2720,0
20240523,140800,51403090,2720,2720,2720,2720,0
20240523,140700,51403090,2720,2720,2720,2720,0
20240523,140600,51403090,2720,2720,2720,2720,0
20240523,140500,51403090,2720,2720,2720,2720,0
20240523,140400,51403090,2720,2720,2720,2720,0
20240523,140300,51403090,2720,2720,2720,2720,0
20240523,140200,51403090,2720,2720,2720,2720,0
20240523,140100,51403090,2720,2720,2720,2720,0
20240523,140000,51403090,2720,2720,2720,2720,0
20240523,135900,51403090,2720,2720,2720,2720,0
20240523,135800,51403090,2720,2720,2720,2720,61
20240523,135700,51237170,2715,2715,2715,2715,0
20240523,135600,51237170,2715,2715,2715,2715,300
20240523,135500,50422670,2715,2715,2715,2715,0
20240523,135400,50422670,2715,2715,2715,2715,32
20240523,135300,50335790,2720,2720,2720,2720,10
20240523,135200,50308590,2720,2720,2720,2720,0
20240523,135100,50308590,2720,2720,2720,2720,0
20240523,135000,50308590,2720,2720,2720,2720,0
20240523,134900,50308590,2720,2720,2720,2720,0
20240523,134800,50308590,2720,2720,2720,2720,0
20240523,134700,50308590,2720,2720,2720,2720,0
20240523,134600,50308590,2720,2720,2720,2720,0
20240523,134500,50308590,2720,2720,2720,2720,0
20240523,134400,50308590,2720,2720,2720,2720,0
20240523,134300,50308590,2720,2720,2720,2720,0
20240523,134200,50308590,2720,2720,2720,2720,0
20240523,134100,50308590,2720,2720,2720,2720,0
20240523,134000,50308590,2720,2720,2720,2720,2
20240523,133900,50303150,2715,2715,2715,2715,1
20240523,133800,50300435,2715,2715,2715,2715,0
20240523,133700,50300435,2715,2715,2715,2715,0
20240523,133600,50300435,2715,2715,2715,2715,0
20240523,133500,50300435,2715,2715,2715,2715,0
20240523,133400,50300435,2715,2715,2715,2715,0
20240523,133300,50300435,2715,2715,2715,2715,100
20240523,133200,50028935,2720,2720,2720,2720,0
20240523,133100,50028935,2720,2720,2720,2720,0
20240523,133000,50028935,2720,2720,2720,2720,0
20240523,132900,50028935,2720,2720,2720,2720,61
20240523,132800,49863015,2720,2720,2720,2720,0
20240523,132700,49863015,2720,2720,2720,2720,100
20240523,132600,49591015,2720,2720,2720,2720,0
20240523,132500,49591015,2720,2720,2720,2720,0
20240523,132400,49591015,2720,2720,2720,2720,0
20240523,132300,49591015,2720,2720,2720,2720,0
20240523,132200,49591015,2720,2720,2720,2720,0
20240523,132100,49591015,2720,2720,2720,2720,0
20240523,132000,49591015,2720,2720,2720,2720,0
20240523,131900,49591015,2720,2720,2720,2720,0
20240523,131800,49591015,2720,2720,2720,2720,0
20240523,131700,49591015,2720,2720,2720,2720,0
20240523,131600,49591015,2720,2720,2720,2720,0
20240523,131500,49591015,2720,2720,2720,2720,0
20240523,131400,49591015,2720,2720,2720,2720,0
20240523,131300,49591015,2720,2720,2720,2720,0
20240523,131200,49591015,2720,2720,2720,2720,0
20240523,131100,49591015,2720,2720,2720,2720,817
20240523,131000,47368775,2720,2715,2720,2715,466
20240523,130900,46101355,2715,2715,2715,2715,0
20240523,130800,46101355,2715,2715,2715,2715,0
20240523,130700,46101355,2715,2715,2715,2715,0
20240523,130600,46101355,2715,2715,2715,2715,0
20240523,130500,46101355,2715,2715,2715,2715,0
20240523,130400,46101355,2715,2715,2715,2715,0
20240523,130300,46101355,2715,2715,2715,2715,0
20240523,130200,46101355,2715,2715,2715,2715,0
20240523,130100,46101355,2715,2715,2715,2715,0
20240523,130000,46101355,2715,2715,2715,2715,0
20240523,125900,46101355,2715,2715,2715,2715,0
20240523,125800,46101355,2715,2715,2715,2715,0
20240523,125700,46101355,2715,2715,2715,2715,0
20240523,125600,46101355,2715,2715,2715,2715,0
20240523,125500,46101355,2715,2715,2715,2715,0
20240523,125400,46101355,2715,2715,2715,2715,0
20240523,125300,46101355,2715,2715,2715,2715,0
20240523,125200,46101355,2715,2715,2715,2715,0
20240523,125100,46101355,2715,2715,2715,2715,0
20240523,125000,46101355,2715,2715,2715,2715,0
20240523,124900,46101355,2715,2715,2715,2715,0
20240523,124800,46101355,2715,2715,2715,2715,0
20240523,124700,46101355,2715,2715,2715,2715,0
20240523,124600,46101355,2715,2715,2715,2715,0
20240523,124500,46101355,2715,2715,2715,2715,0
20240523,124400,46101355,2715,2715,2715,2715,0
20240523,124300,46101355,2715,2715,2715,2715,0
20240523,124200,46101355,2715,2715,2715,2715,0
20240523,124100,46101355,2715,2715,2715,2715,0
20240523,124000,46101355,2715,2715,2715,2715,0
20240523,123900,46101355,2715,2715,2715,2715,0
20240523,123800,46101355,2715,2715,2715,2715,32
20240523,123700,46014475,2720,2720,2720,2720,0
20240523,123600,46014475,2720,2720,2720,2720,1
20240523,123500,46011755,2720,2720,2720,2720,0
20240523,123400,46011755,2720,2720,2720,2720,0
20240523,123300,46011755,2720,2720,2720,2720,0
20240523,123200,46011755,2720,2720,2720,2720,0
20240523,123100,46011755,2720,2720,2720,2720,6
20240523,123000,45995435,2720,2720,2720,2720,0
20240523,122900,45995435,2720,2720,2720,2720,0
20240523,122800,45995435,2720,2720,2720,2720,0
20240523,122700,45995435,2720,2720,2720,2720,0
20240523,122600,45995435,2720,2720,2720,2720,0
20240523,122500,45995435,2720,2720,2720,2720,0
20240523,122400,45995435,2720,2720,2720,2720,0
20240523,122300,45995435,2720,2720,2720,2720,0
20240523,122200,45995435,2720,2720,2720,2720,50
20240523,122100,45859435,2720,2720,2720,2720,0
20240523,122000,45859435,2720,2720,2720,2720,0
20240523,121900,45859435,2720,2720,2720,2720,0
20240523,121800,45859435,2720,2720,2720,2720,0
20240523,121700,45859435,2720,2720,2720,2720,0
20240523,121600,45859435,2720,2720,2720,2720,0
20240523,121500,45859435,2720,2720,2720,2720,0
20240523,121400,45859435,2720,2720,2720,2720,0
20240523,121300,45859435,2720,2720,2720,2720,0
20240523,121200,45859435,2720,2720,2720,2720,0
20240523,121100,45859435,2720,2720,2720,2720,0
20240523,121000,45859435,2720,2720,2720,2720,0
20240523,120900,45859435,2720,2720,2720,2720,0
20240523,120800,45859435,2720,2720,2720,2720,0
20240523,120700,45859435,2720,2720,2720,2720,0
20240523,120600,45859435,2720,2720,2720,2720,0
20240523,120500,45859435,2720,2720,2720,2720,0
20240523,120400,45859435,2720,2720,2720,2720,0
20240523,120300,45859435,2720,2720,2720,2720,0
20240523,120200,45859435,2720,2720,2720,2720,6
20240523,120100,45843115,2715,2715,2715,2715,0
20240523,120000,45843115,2715,2715,2715,2715,0
20240523,115900,45843115,2715,2715,2715,2715,0
20240523,115800,45843115,2715,2715,2715,2715,0
20240523,115700,45843115,2715,2715,2715,2715,0
20240523,115600,45843115,2715,2715,2715,2715,0
20240523,115500,45843115,2715,2715,2715,2715,0
20240523,115400,45843115,2715,2715,2715,2715,0
20240523,115300,45843115,2715,2725,2725,2715,194
20240523,115200,45314845,2710,2710,2710,2710,0
20240523,115100,45314845,2710,2710,2710,2710,0
20240523,115000,45314845,2710,2710,2710,2710,0
20240523,114900,45314845,2710,2710,2710,2710,0
20240523,114800,45314845,2710,2710,2710,2710,0
20240523,114700,45314845,2710,2710,2710,2710,0
20240523,114600,45314845,2710,2710,2710,2710,0
20240523,114500,45314845,2710,2710,2710,2710,0
20240523,114400,45314845,2710,2710,2710,2710,0
20240523,114300,45314845,2710,2710,2710,2710,0
20240523,114200,45314845,2710,2710,2710,2710,0
20240523,114100,45314845,2710,2710,2710,2710,0
20240523,114000,45314845,2710,2710,2710,2710,0
20240523,113900,45314845,2710,2710,2710,2710,0
20240523,113800,45314845,2710,2710,2710,2710,0
20240523,113700,45314845,2710,2725,2725,2710,654
20240523,113600,43541755,2725,2725,2725,2725,0
20240523,113500,43541755,2725,2725,2725,2725,0
20240523,113400,43541755,2725,2725,2725,2725,0
20240523,113300,43541755,2725,2725,2725,2725,0
20240523,113200,43541755,2725,2725,2725,2725,0
20240523,113100,43541755,2725,2725,2725,2725,0
20240523,113000,43541755,2725,2725,2725,2725,0
20240523,112900,43541755,2725,2725,2725,2725,100
20240523,112800,43269255,2725,2725,2725,2725,0
20240523,112700,43269255,2725,2725,2725,2725,0
20240523,112600,43269255,2725,2725,2725,2725,0
20240523,112500,43269255,2725,2725,2725,2725,0
20240523,112400,43269255,2725,2725,2725,2725,0
20240523,112300,43269255,2725,2725,2725,2725,1
20240523,112200,43266530,2725,2725,2725,2725,220
20240523,112100,42667030,2730,2730,2730,2730,1
20240523,112000,42664300,2720,2720,2720,2720,0
20240523,111900,42664300,2720,2720,2720,2720,0
20240523,111800,42664300,2720,2720,2720,2720,5
20240523,111700,42650700,2725,2725,2725,2725,0
20240523,111600,42650700,2725,2725,2725,2725,200
20240523,111500,42105700,2715,2715,2715,2715,0
20240523,111400,42105700,2715,2715,2715,2715,0
20240523,111300,42105700,2715,2715,2715,2715,1004
20240523,111200,39379840,2710,2720,2720,2710,1243
20240523,111100,36002040,2725,2725,2725,2725,0
20240523,111000,36002040,2725,2725,2725,2725,0
20240523,110900,36002040,2725,2725,2725,2725,0
20240523,110800,36002040,2725,2725,2725,2725,0
20240523,110700,36002040,2725,2725,2725,2725,0
20240523,110600,36002040,2725,2725,2725,2725,235
20240523,110500,35361665,2725,2725,2725,2725,0
20240523,110400,35361665,2725,2725,2725,2725,38
20240523,110300,35258115,2730,2730,2730,2730,0
20240523,110200,35258115,2730,2730,2730,2730,0
20240523,110100,35258115,2730,2730,2730,2730,0
20240523,110000,35258115,2730,2730,2730,2730,0
20240523,105900,35258115,2730,2730,2730,2730,0
20240523,105800,35258115,2730,2730,2730,2730,54
20240523,105700,35110695,2730,2730,2730,2730,20
20240523,105600,35056095,2730,2730,2730,2730,0
20240523,105500,35056095,2730,2730,2730,2730,0
20240523,105400,35056095,2730,2730,2730,2730,0
20240523,105300,35056095,2730,2730,2730,2730,0
20240523,105200,35056095,2730,2730,2730,2730,0
20240523,105100,35056095,2730,2730,2730,2730,0
20240523,105000,35056095,2730,2730,2730,2730,41
20240523,104900,34944165,2730,2730,2730,2730,12
20240523,104800,34911405,2730,2730,2730,2730,0
20240523,104700,34911405,2730,2730,2730,2730,0
20240523,104600,34911405,2730,2725,2730,2725,631
20240523,104500,33191375,2725,2725,2725,2725,0
20240523,104400,33191375,2725,2725,2725,2725,30
20240523,104300,33109625,2730,2730,2730,2730,0
20240523,104200,33109625,2730,2730,2730,2730,0
20240523,104100,33109625,2730,2725,2730,2725,469
20240523,104000,31831390,2720,2720,2720,2720,0
20240523,103900,31831390,2720,2720,2720,2720,0
20240523,103800,31831390,2720,2720,2720,2720,0
20240523,103700,31831390,2720,2720,2720,2720,0
20240523,103600,31831390,2720,2720,2720,2720,0
20240523,103500,31831390,2720,2720,2720,2720,0
20240523,103400,31831390,2720,2720,2720,2720,157
20240523,103300,31404350,2720,2720,2720,2720,0
20240523,103200,31404350,2720,2720,2720,2720,0
20240523,103100,31404350,2720,2720,2720,2720,0
20240523,103000,31404350,2720,2725,2725,2720,85
20240523,102900,31172925,2725,2725,2725,2725,0
20240523,102800,31172925,2725,2725,2725,2725,0
20240523,102700,31172925,2725,2725,2725,2725,1
20240523,102600,31170200,2715,2715,2715,2715,0
20240523,102500,31170200,2715,2715,2715,2715,0
20240523,102400,31170200,2715,2715,2715,2715,0
20240523,102300,31170200,2715,2715,2715,2715,0
20240523,102200,31170200,2715,2715,2715,2715,0
20240523,102100,31170200,2715,2715,2715,2715,0
20240523,102000,31170200,2715,2715,2725,2715,6
20240523,101900,31153900,2725,2725,2725,2725,0
20240523,101800,31153900,2725,2725,2725,2725,0
20240523,101700,31153900,2725,2720,2725,2720,569
20240523,101600,29606215,2720,2720,2720,2720,0
20240523,101500,29606215,2720,2720,2720,2720,50
20240523,101400,29470215,2720,2715,2720,2715,1053
20240523,101300,26611055,2715,2715,2715,2715,1
20240523,101200,26608340,2715,2715,2715,2715,2
20240523,101100,26602910,2715,2715,2715,2715,0
20240523,101000,26602910,2715,2715,2715,2715,0
20240523,100900,26602910,2715,2715,2715,2715,0
20240523,100800,26602910,2715,2715,2715,2715,5
20240523,100700,26589335,2715,2720,2720,2715,71
20240523,100600,26396565,2720,2720,2720,2720,0
20240523,100500,26396565,2720,2720,2720,2720,0
20240523,100400,26396565,2720,2720,2720,2720,0
20240523,100300,26396565,2720,2720,2720,2720,0
20240523,100200,26396565,2720,2720,2720,2720,0
20240523,100100,26396565,2720,2720,2720,2720,0
20240523,100000,26396565,2720,2720,2720,2720,0
20240523,095900,26396565,2720,2720,2720,2720,0
20240523,095800,26396565,2720,2720,2720,2720,0
20240523,095700,26396565,2720,2720,2720,2720,1
20240523,095600,26393845,2720,2720,2720,2720,1
20240523,095500,26391125,2720,2720,2720,2720,1
20240523,095400,26388405,2710,2710,2710,2710,0
20240523,095300,26388405,2710,2710,2715,2710,537
20240523,095200,24932885,2715,2715,2720,2715,408
20240523,095100,23824950,2715,2715,2715,2715,0
20240523,095000,23824950,2715,2715,2720,2715,521
20240523,094900,22410255,2715,2715,2715,2715,0
20240523,094800,22410255,2715,2715,2715,2715,0
20240523,094700,22410255,2715,2715,2715,2715,0
20240523,094600,22410255,2715,2715,2715,2715,348
20240523,094500,21465435,2725,2725,2725,2725,0
20240523,094400,21465435,2725,2725,2725,2725,0
20240523,094300,21465435,2725,2725,2725,2725,0
20240523,094200,21465435,2725,2725,2725,2725,0
20240523,094100,21465435,2725,2725,2725,2725,0
20240523,094000,21465435,2725,2725,2725,2725,0
20240523,093900,21465435,2725,2725,2725,2725,0
20240523,093800,21465435,2725,2725,2725,2725,0
20240523,093700,21465435,2725,2725,2725,2725,0
20240523,093600,21465435,2725,2725,2725,2725,40
20240523,093500,21356435,2710,2725,2725,2710,1000
20240523,093400,18644075,2730,2730,2730,2730,1
20240523,093300,18641345,2720,2725,2730,2720,582
20240523,093200,17058275,2725,2725,2725,2725,0
20240523,093100,17058275,2725,2725,2725,2725,0
20240523,093000,17058275,2725,2725,2725,2725,0
20240523,092900,17058275,2725,2725,2725,2725,0
20240523,092800,17058275,2725,2725,2725,2725,0
20240523,092700,17058275,2725,2725,2725,2725,101
20240523,092600,16783050,2730,2730,2730,2730,0
20240523,092500,16783050,2730,2720,2730,2720,737
20240523,092400,14777505,2720,2720,2720,2720,0
20240523,092300,14777505,2720,2720,2720,2720,0
20240523,092200,14777505,2720,2720,2720,2720,0
20240523,092100,14777505,2720,2720,2720,2720,5
20240523,092000,14763905,2720,2720,2720,2720,0
20240523,091900,14763905,2720,2720,2720,2720,0
20240523,091800,14763905,2720,2720,2720,2720,0
20240523,091700,14763905,2720,2720,2720,2720,0
20240523,091600,14763905,2720,2720,2720,2720,27
20240523,091500,14690465,2720,2720,2720,2720,75
20240523,091400,14486465,2720,2720,2720,2720,0
20240523,091300,14486465,2720,2720,2720,2720,0
20240523,091200,14486465,2720,2720,2720,2720,0
20240523,091100,14486465,2720,2710,2720,2710,948
20240523,091000,11916535,2710,2710,2720,2710,533
20240523,090900,10471845,2705,2705,2705,2705,0
20240523,090800,10471845,2705,2720,2720,2705,769
20240523,090700,8389335,2720,2715,2720,2715,444
20240523,090600,7183550,2715,2715,2715,2715,15
20240523,090500,7142825,2720,2720,2720,2720,0
20240523,090400,7142825,2720,2710,2720,2705,856
20240523,090300,4825000,2720,2720,2720,2720,2
20240523,090200,4819560,2720,2720,2720,2720,1
20240523,090100,4816840,2720,2720,2720,2720,1
20240523,090000,4814120,2720,2700,2720,2700,1783