KissMeData/066130/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,194100,63838690,5100,5100,5100,5100,285
20240523,194000,63838690,5100,5100,5100,5100,0
20240523,193900,63838690,5100,5100,5100,5100,0
20240523,193800,63838690,5100,5100,5100,5100,0
20240523,193700,63838690,5100,5100,5100,5100,0
20240523,193600,63838690,5100,5100,5100,5100,0
20240523,193500,63838690,5100,5100,5100,5100,0
20240523,193400,63838690,5100,5100,5100,5100,0
20240523,193300,63838690,5100,5100,5100,5100,0
20240523,193200,63838690,5100,5100,5100,5100,0
20240523,193100,63838690,5100,5100,5100,5100,0
20240523,193000,63838690,5100,5100,5100,5100,0
20240523,192900,63838690,5100,5100,5100,5100,0
20240523,192800,63838690,5100,5100,5100,5100,0
20240523,192700,63838690,5100,5100,5100,5100,0
20240523,192600,63838690,5100,5100,5100,5100,0
20240523,192500,63838690,5100,5100,5100,5100,0
20240523,192400,63838690,5100,5100,5100,5100,0
20240523,192300,63838690,5100,5100,5100,5100,0
20240523,192200,63838690,5100,5100,5100,5100,0
20240523,192100,63838690,5100,5100,5100,5100,0
20240523,192000,63838690,5100,5100,5100,5100,0
20240523,191900,63838690,5100,5100,5100,5100,0
20240523,191800,63838690,5100,5100,5100,5100,0
20240523,191700,63838690,5100,5100,5100,5100,0
20240523,191600,63838690,5100,5100,5100,5100,0
20240523,191500,63838690,5100,5100,5100,5100,0
20240523,191400,63838690,5100,5100,5100,5100,0
20240523,191300,63838690,5100,5100,5100,5100,0
20240523,191200,63838690,5100,5100,5100,5100,0
20240523,191100,63838690,5100,5100,5100,5100,285
20240523,191000,63838690,5100,5100,5100,5100,0
20240523,190900,63838690,5100,5100,5100,5100,0
20240523,190800,63838690,5100,5100,5100,5100,0
20240523,190700,63838690,5100,5100,5100,5100,0
20240523,190600,63838690,5100,5100,5100,5100,0
20240523,190500,63838690,5100,5100,5100,5100,0
20240523,190400,63838690,5100,5100,5100,5100,0
20240523,190300,63838690,5100,5100,5100,5100,0
20240523,190200,63838690,5100,5100,5100,5100,0
20240523,190100,63838690,5100,5100,5100,5100,0
20240523,190000,63838690,5100,5100,5100,5100,0
20240523,185900,63838690,5100,5100,5100,5100,0
20240523,185800,63838690,5100,5100,5100,5100,0
20240523,185700,63838690,5100,5100,5100,5100,0
20240523,185600,63838690,5100,5100,5100,5100,0
20240523,185500,63838690,5100,5100,5100,5100,0
20240523,185400,63838690,5100,5100,5100,5100,0
20240523,185300,63838690,5100,5100,5100,5100,0
20240523,185200,63838690,5100,5100,5100,5100,0
20240523,185100,63838690,5100,5100,5100,5100,0
20240523,185000,63838690,5100,5100,5100,5100,0
20240523,184900,63838690,5100,5100,5100,5100,0
20240523,184800,63838690,5100,5100,5100,5100,0
20240523,184700,63838690,5100,5100,5100,5100,0
20240523,184600,63838690,5100,5100,5100,5100,0
20240523,184500,63838690,5100,5100,5100,5100,0
20240523,184400,63838690,5100,5100,5100,5100,0
20240523,184300,63838690,5100,5100,5100,5100,0
20240523,184200,63838690,5100,5100,5100,5100,0
20240523,184100,63838690,5100,5100,5100,5100,285
20240523,184000,63838690,5100,5100,5100,5100,0
20240523,183900,63838690,5100,5100,5100,5100,0
20240523,183800,63838690,5100,5100,5100,5100,0
20240523,183700,63838690,5100,5100,5100,5100,0
20240523,183600,63838690,5100,5100,5100,5100,0
20240523,183500,63838690,5100,5100,5100,5100,0
20240523,183400,63838690,5100,5100,5100,5100,0
20240523,183300,63838690,5100,5100,5100,5100,0
20240523,183200,63838690,5100,5100,5100,5100,0
20240523,183100,63838690,5100,5100,5100,5100,0
20240523,183000,63838690,5100,5100,5100,5100,0
20240523,182900,63838690,5100,5100,5100,5100,0
20240523,182800,63838690,5100,5100,5100,5100,0
20240523,182700,63838690,5100,5100,5100,5100,0
20240523,182600,63838690,5100,5100,5100,5100,0
20240523,182500,63838690,5100,5100,5100,5100,0
20240523,182400,63838690,5100,5100,5100,5100,0
20240523,182300,63838690,5100,5100,5100,5100,0
20240523,182200,63838690,5100,5100,5100,5100,0
20240523,182100,63838690,5100,5100,5100,5100,0
20240523,182000,63838690,5100,5100,5100,5100,0
20240523,181900,63838690,5100,5100,5100,5100,0
20240523,181800,63838690,5100,5100,5100,5100,0
20240523,181700,63838690,5100,5100,5100,5100,0
20240523,181600,63838690,5100,5100,5100,5100,0
20240523,181500,63838690,5100,5100,5100,5100,0
20240523,181400,63838690,5100,5100,5100,5100,0
20240523,181300,63838690,5100,5100,5100,5100,0
20240523,181200,63838690,5100,5100,5100,5100,0
20240523,181100,63838690,5100,5100,5100,5100,285
20240523,181000,63838690,5100,5100,5100,5100,0
20240523,180900,63838690,5100,5100,5100,5100,0
20240523,180800,63838690,5100,5100,5100,5100,0
20240523,180700,63838690,5100,5100,5100,5100,0
20240523,180600,63838690,5100,5100,5100,5100,0
20240523,180500,63838690,5100,5100,5100,5100,0
20240523,180400,63838690,5100,5100,5100,5100,0
20240523,180300,63838690,5100,5100,5100,5100,0
20240523,180200,63838690,5100,5100,5100,5100,0
20240523,180100,63838690,5100,5100,5100,5100,0
20240523,180000,63838690,5100,5100,5100,5100,0
20240523,175900,63838690,5100,5100,5100,5100,0
20240523,175800,63838690,5100,5100,5100,5100,0
20240523,175700,63838690,5100,5100,5100,5100,0
20240523,175600,63838690,5100,5100,5100,5100,0
20240523,175500,63838690,5100,5100,5100,5100,0
20240523,175400,63838690,5100,5100,5100,5100,0
20240523,175300,63838690,5100,5100,5100,5100,0
20240523,175200,63838690,5100,5100,5100,5100,0
20240523,175100,63838690,5100,5100,5100,5100,0
20240523,175000,63838690,5100,5100,5100,5100,0
20240523,174900,63838690,5100,5100,5100,5100,0
20240523,174800,63838690,5100,5100,5100,5100,0
20240523,174700,63838690,5100,5100,5100,5100,0
20240523,174600,63838690,5100,5100,5100,5100,0
20240523,174500,63838690,5100,5100,5100,5100,0
20240523,174400,63838690,5100,5100,5100,5100,0
20240523,174300,63838690,5100,5100,5100,5100,0
20240523,174200,63838690,5100,5100,5100,5100,0
20240523,174100,63838690,5100,5100,5100,5100,285
20240523,174000,63838690,5100,5100,5100,5100,0
20240523,173900,63838690,5100,5100,5100,5100,0
20240523,173800,63838690,5100,5100,5100,5100,0
20240523,173700,63838690,5100,5100,5100,5100,0
20240523,173600,63838690,5100,5100,5100,5100,0
20240523,173500,63838690,5100,5100,5100,5100,0
20240523,173400,63838690,5100,5100,5100,5100,0
20240523,173300,63838690,5100,5100,5100,5100,0
20240523,173200,63838690,5100,5100,5100,5100,0
20240523,173100,63838690,5100,5100,5100,5100,0
20240523,173000,63838690,5100,5100,5100,5100,0
20240523,172900,63838690,5100,5100,5100,5100,0
20240523,172800,63838690,5100,5100,5100,5100,0
20240523,172700,63838690,5100,5100,5100,5100,0
20240523,172600,63838690,5100,5100,5100,5100,0
20240523,172500,63838690,5100,5100,5100,5100,0
20240523,172400,63838690,5100,5100,5100,5100,0
20240523,172300,63838690,5100,5100,5100,5100,0
20240523,172200,63838690,5100,5100,5100,5100,0
20240523,172100,63838690,5100,5100,5100,5100,0
20240523,172000,63838690,5100,5100,5100,5100,0
20240523,171900,63838690,5100,5100,5100,5100,0
20240523,171800,63838690,5100,5100,5100,5100,0
20240523,171700,63838690,5100,5100,5100,5100,0
20240523,171600,63838690,5100,5100,5100,5100,0
20240523,171500,63838690,5100,5100,5100,5100,0
20240523,171400,63838690,5100,5100,5100,5100,0
20240523,171300,63838690,5100,5100,5100,5100,0
20240523,171200,63838690,5100,5100,5100,5100,0
20240523,171100,63838690,5100,5100,5100,5100,285
20240523,171000,63838690,5100,5100,5100,5100,0
20240523,170900,63838690,5100,5100,5100,5100,0
20240523,170800,63838690,5100,5100,5100,5100,0
20240523,170700,63838690,5100,5100,5100,5100,0
20240523,170600,63838690,5100,5100,5100,5100,0
20240523,170500,63838690,5100,5100,5100,5100,0
20240523,170400,63838690,5100,5100,5100,5100,0
20240523,170300,63838690,5100,5100,5100,5100,0
20240523,170200,63838690,5100,5100,5100,5100,0
20240523,170100,63838690,5100,5100,5100,5100,0
20240523,170000,63838690,5100,5100,5100,5100,0
20240523,165900,63838690,5100,5100,5100,5100,0
20240523,165800,63838690,5100,5100,5100,5100,0
20240523,165700,63838690,5100,5100,5100,5100,0
20240523,165600,63838690,5100,5100,5100,5100,0
20240523,165500,63838690,5100,5100,5100,5100,0
20240523,165400,63838690,5100,5100,5100,5100,0
20240523,165300,63838690,5100,5100,5100,5100,0
20240523,165200,63838690,5100,5100,5100,5100,0
20240523,165100,63838690,5100,5100,5100,5100,0
20240523,165000,63838690,5100,5100,5100,5100,0
20240523,164900,63838690,5100,5100,5100,5100,0
20240523,164800,63838690,5100,5100,5100,5100,0
20240523,164700,63838690,5100,5100,5100,5100,0
20240523,164600,63838690,5100,5100,5100,5100,0
20240523,164500,63838690,5100,5100,5100,5100,0
20240523,164400,63838690,5100,5100,5100,5100,0
20240523,164300,63838690,5100,5100,5100,5100,0
20240523,164200,63838690,5100,5100,5100,5100,0
20240523,164100,63838690,5100,5100,5100,5100,285
20240523,164000,63838690,5100,5100,5100,5100,0
20240523,163900,63838690,5100,5100,5100,5100,0
20240523,163800,63838690,5100,5100,5100,5100,0
20240523,163700,63838690,5100,5100,5100,5100,0
20240523,163600,63838690,5100,5100,5100,5100,0
20240523,163500,63838690,5100,5100,5100,5100,0
20240523,163400,63838690,5100,5100,5100,5100,0
20240523,163300,63838690,5100,5100,5100,5100,0
20240523,163200,63838690,5100,5100,5100,5100,0
20240523,163100,63838690,5100,5100,5100,5100,0
20240523,163000,63838690,5100,5100,5100,5100,0
20240523,162900,63838690,5100,5100,5100,5100,0
20240523,162800,63838690,5100,5100,5100,5100,0
20240523,162700,63838690,5100,5100,5100,5100,0
20240523,162600,63838690,5100,5100,5100,5100,0
20240523,162500,63838690,5100,5100,5100,5100,0
20240523,162400,63838690,5100,5100,5100,5100,0
20240523,162300,63838690,5100,5100,5100,5100,0
20240523,162200,63838690,5100,5100,5100,5100,0
20240523,162100,63838690,5100,5100,5100,5100,0
20240523,162000,63838690,5100,5100,5100,5100,0
20240523,161900,63838690,5100,5100,5100,5100,0
20240523,161800,63838690,5100,5100,5100,5100,0
20240523,161700,63838690,5100,5100,5100,5100,0
20240523,161600,63838690,5100,5100,5100,5100,0
20240523,161500,63838690,5100,5100,5100,5100,0
20240523,161400,63838690,5100,5100,5100,5100,0
20240523,161300,63838690,5100,5100,5100,5100,0
20240523,161200,63838690,5100,5100,5100,5100,0
20240523,161100,63838690,5100,5100,5100,5100,285
20240523,161000,63838690,5100,5100,5100,5100,0
20240523,160900,63838690,5100,5100,5100,5100,0
20240523,160800,63838690,5100,5100,5100,5100,0
20240523,160700,63838690,5100,5100,5100,5100,0
20240523,160600,63838690,5100,5100,5100,5100,0
20240523,160500,63838690,5100,5100,5100,5100,0
20240523,160400,63838690,5100,5100,5100,5100,0
20240523,160300,63838690,5100,5100,5100,5100,0
20240523,160200,63838690,5100,5100,5100,5100,0
20240523,160100,63838690,5100,5100,5100,5100,0
20240523,160000,63838690,5100,5100,5100,5100,0
20240523,155900,63838690,5100,5100,5100,5100,0
20240523,155800,63838690,5100,5100,5100,5100,0
20240523,155700,63838690,5100,5100,5100,5100,0
20240523,155600,63838690,5100,5100,5100,5100,0
20240523,155500,63838690,5100,5100,5100,5100,0
20240523,155400,63838690,5100,5100,5100,5100,0
20240523,155300,63838690,5100,5100,5100,5100,0
20240523,155200,63838690,5100,5100,5100,5100,0
20240523,155100,63838690,5100,5100,5100,5100,0
20240523,155000,63838690,5100,5100,5100,5100,0
20240523,154900,63838690,5100,5100,5100,5100,0
20240523,154800,63838690,5100,5100,5100,5100,0
20240523,154700,63838690,5100,5100,5100,5100,0
20240523,154600,63838690,5100,5100,5100,5100,0
20240523,154500,63838690,5100,5100,5100,5100,0
20240523,154400,63838690,5100,5100,5100,5100,0
20240523,154300,63838690,5100,5100,5100,5100,0
20240523,154200,63838690,5100,5100,5100,5100,0
20240523,154100,63838690,5100,5100,5100,5100,285
20240523,154000,63838690,5100,5100,5100,5100,0
20240523,153900,63838690,5100,5100,5100,5100,0
20240523,153800,63838690,5100,5100,5100,5100,0
20240523,153700,63838690,5100,5100,5100,5100,0
20240523,153600,63838690,5100,5100,5100,5100,0
20240523,153500,63838690,5100,5100,5100,5100,0
20240523,153400,63838690,5100,5100,5100,5100,0
20240523,153300,63838690,5100,5100,5100,5100,0
20240523,153200,63838690,5100,5100,5100,5100,0
20240523,153100,63838690,5100,5100,5100,5100,0
20240523,153000,63838690,5100,5100,5100,5100,285
20240523,152900,62385190,5100,5100,5100,5100,0
20240523,152800,62385190,5100,5100,5100,5100,0
20240523,152700,62385190,5100,5100,5100,5100,0
20240523,152600,62385190,5100,5100,5100,5100,0
20240523,152500,62385190,5100,5100,5100,5100,0
20240523,152400,62385190,5100,5100,5100,5100,0
20240523,152300,62385190,5100,5100,5100,5100,0
20240523,152200,62385190,5100,5100,5100,5100,0
20240523,152100,62385190,5100,5100,5100,5100,0
20240523,152000,62385190,5100,5100,5100,5100,0
20240523,151900,62385190,5100,5070,5100,5060,221
20240523,151800,61262840,5090,5090,5090,5090,0
20240523,151700,61262840,5090,5090,5090,5090,0
20240523,151600,61262840,5090,5090,5090,5090,1
20240523,151500,61257750,5060,5060,5060,5060,13
20240523,151400,61191970,5090,5090,5090,5090,0
20240523,151300,61191970,5090,5090,5090,5090,0
20240523,151200,61191970,5090,5090,5090,5090,0
20240523,151100,61191970,5090,5090,5100,5040,1523
20240523,151000,53485200,5090,5090,5090,5090,0
20240523,150900,53485200,5090,5090,5090,5090,0
20240523,150800,53485200,5090,5090,5090,5090,21
20240523,150700,53378310,5110,5110,5110,5110,0
20240523,150600,53378310,5110,5110,5110,5110,0
20240523,150500,53378310,5110,5110,5110,5110,0
20240523,150400,53378310,5110,5100,5110,5100,2
20240523,150300,53368100,5090,5090,5090,5090,22
20240523,150200,53256120,5110,5110,5110,5110,0
20240523,150100,53256120,5110,5110,5110,5110,0
20240523,150000,53256120,5110,5110,5110,5110,0
20240523,145900,53256120,5110,5110,5110,5110,0
20240523,145800,53256120,5110,5110,5110,5110,0
20240523,145700,53256120,5110,5110,5110,5110,0
20240523,145600,53256120,5110,5110,5110,5110,0
20240523,145500,53256120,5110,5110,5110,5110,0
20240523,145400,53256120,5110,5110,5110,5110,7
20240523,145300,53220350,5120,5120,5120,5120,0
20240523,145200,53220350,5120,5120,5120,5120,0
20240523,145100,53220350,5120,5120,5120,5120,0
20240523,145000,53220350,5120,5110,5120,5110,72
20240523,144900,52852160,5110,5110,5110,5110,10
20240523,144800,52801060,5110,5110,5110,5110,0
20240523,144700,52801060,5110,5120,5120,5110,82
20240523,144600,52381740,5120,5120,5120,5120,0
20240523,144500,52381740,5120,5120,5120,5120,0
20240523,144400,52381740,5120,5120,5120,5120,4
20240523,144300,52361260,5110,5110,5110,5110,0
20240523,144200,52361260,5110,5110,5110,5110,0
20240523,144100,52361260,5110,5110,5110,5110,0
20240523,144000,52361260,5110,5110,5110,5110,0
20240523,143900,52361260,5110,5110,5110,5110,0
20240523,143800,52361260,5110,5110,5110,5110,0
20240523,143700,52361260,5110,5110,5110,5110,0
20240523,143600,52361260,5110,5110,5110,5110,0
20240523,143500,52361260,5110,5110,5110,5110,0
20240523,143400,52361260,5110,5110,5110,5110,0
20240523,143300,52361260,5110,5110,5110,5110,0
20240523,143200,52361260,5110,5110,5110,5110,0
20240523,143100,52361260,5110,5110,5110,5110,0
20240523,143000,52361260,5110,5110,5110,5110,46
20240523,142900,52126200,5110,5110,5110,5110,50
20240523,142800,51870700,5110,5110,5110,5110,52
20240523,142700,51604980,5080,5080,5080,5080,0
20240523,142600,51604980,5080,5080,5080,5080,0
20240523,142500,51604980,5080,5080,5080,5080,0
20240523,142400,51604980,5080,5080,5080,5080,0
20240523,142300,51604980,5080,5080,5080,5080,0
20240523,142200,51604980,5080,5080,5080,5080,140
20240523,142100,50893780,5120,5120,5120,5120,0
20240523,142000,50893780,5120,5120,5120,5120,0
20240523,141900,50893780,5120,5120,5120,5120,25
20240523,141800,50765780,5120,5120,5120,5120,0
20240523,141700,50765780,5120,5120,5120,5120,0
20240523,141600,50765780,5120,5120,5120,5120,0
20240523,141500,50765780,5120,5120,5120,5120,0
20240523,141400,50765780,5120,5120,5120,5120,0
20240523,141300,50765780,5120,5120,5120,5120,72
20240523,141200,50397140,5120,5120,5120,5120,0
20240523,141100,50397140,5120,5120,5120,5120,0
20240523,141000,50397140,5120,5120,5120,5120,0
20240523,140900,50397140,5120,5120,5120,5120,0
20240523,140800,50397140,5120,5120,5120,5120,0
20240523,140700,50397140,5120,5120,5120,5120,0
20240523,140600,50397140,5120,5120,5120,5120,0
20240523,140500,50397140,5120,5120,5120,5120,0
20240523,140400,50397140,5120,5120,5120,5120,0
20240523,140300,50397140,5120,5120,5120,5120,0
20240523,140200,50397140,5120,5120,5120,5120,0
20240523,140100,50397140,5120,5120,5120,5120,0
20240523,140000,50397140,5120,5120,5120,5120,0
20240523,135900,50397140,5120,5120,5120,5120,0
20240523,135800,50397140,5120,5120,5120,5120,0
20240523,135700,50397140,5120,5120,5120,5120,0
20240523,135600,50397140,5120,5120,5120,5120,0
20240523,135500,50397140,5120,5120,5120,5120,0
20240523,135400,50397140,5120,5120,5120,5120,1
20240523,135300,50392020,5130,5130,5130,5130,1
20240523,135200,50386890,5130,5130,5130,5130,0
20240523,135100,50386890,5130,5130,5130,5130,30
20240523,135000,50232990,5130,5130,5130,5130,0
20240523,134900,50232990,5130,5130,5130,5130,0
20240523,134800,50232990,5130,5130,5130,5130,7
20240523,134700,50197080,5140,5140,5140,5140,0
20240523,134600,50197080,5140,5130,5140,5130,126
20240523,134500,49550370,5120,5120,5120,5120,1
20240523,134400,49545250,5130,5130,5130,5130,0
20240523,134300,49545250,5130,5130,5130,5130,0
20240523,134200,49545250,5130,5130,5130,5130,0
20240523,134100,49545250,5130,5120,5130,5120,56
20240523,134000,49258500,5120,5120,5120,5120,250
20240523,133900,47978500,5120,5120,5120,5120,0
20240523,133800,47978500,5120,5120,5120,5120,0
20240523,133700,47978500,5120,5080,5120,5080,38
20240523,133600,47784260,5120,5120,5120,5120,72
20240523,133500,47415620,5130,5130,5130,5130,5
20240523,133400,47389970,5130,5130,5130,5130,0
20240523,133300,47389970,5130,5130,5130,5130,0
20240523,133200,47389970,5130,5130,5130,5130,0
20240523,133100,47389970,5130,5130,5130,5130,0
20240523,133000,47389970,5130,5130,5130,5130,20
20240523,132900,47287370,5130,5130,5130,5130,50
20240523,132800,47030870,5080,5080,5080,5080,0
20240523,132700,47030870,5080,5110,5110,5080,1000
20240523,132600,41935190,5140,5140,5140,5140,6
20240523,132500,41904350,5140,5140,5140,5140,0
20240523,132400,41904350,5140,5140,5140,5140,0
20240523,132300,41904350,5140,5140,5140,5140,0
20240523,132200,41904350,5140,5140,5140,5140,0
20240523,132100,41904350,5140,5140,5140,5140,0
20240523,132000,41904350,5140,5140,5140,5140,0
20240523,131900,41904350,5140,5140,5140,5140,0
20240523,131800,41904350,5140,5140,5140,5140,0
20240523,131700,41904350,5140,5140,5140,5140,0
20240523,131600,41904350,5140,5140,5140,5140,0
20240523,131500,41904350,5140,5140,5140,5140,0
20240523,131400,41904350,5140,5140,5140,5140,0
20240523,131300,41904350,5140,5140,5140,5140,0
20240523,131200,41904350,5140,5140,5140,5140,0
20240523,131100,41904350,5140,5140,5140,5140,0
20240523,131000,41904350,5140,5140,5140,5140,0
20240523,130900,41904350,5140,5140,5140,5140,0
20240523,130800,41904350,5140,5140,5140,5140,0
20240523,130700,41904350,5140,5140,5140,5140,0
20240523,130600,41904350,5140,5140,5140,5140,0
20240523,130500,41904350,5140,5140,5140,5140,0
20240523,130400,41904350,5140,5140,5140,5140,0
20240523,130300,41904350,5140,5140,5140,5140,0
20240523,130200,41904350,5140,5140,5140,5140,0
20240523,130100,41904350,5140,5140,5140,5140,0
20240523,130000,41904350,5140,5140,5140,5140,0
20240523,125900,41904350,5140,5110,5140,5110,97
20240523,125800,41406610,5130,5130,5130,5130,0
20240523,125700,41406610,5130,5130,5130,5130,4
20240523,125600,41386090,5130,5130,5130,5130,0
20240523,125500,41386090,5130,5130,5130,5130,0
20240523,125400,41386090,5130,5130,5130,5130,0
20240523,125300,41386090,5130,5130,5130,5130,0
20240523,125200,41386090,5130,5130,5130,5130,20
20240523,125100,41283490,5130,5130,5130,5130,0
20240523,125000,41283490,5130,5140,5140,5100,115
20240523,124900,40696490,5130,5110,5130,5110,70
20240523,124800,40338090,5100,5100,5100,5100,61
20240523,124700,40026990,5110,5110,5110,5110,2
20240523,124600,40016770,5080,5080,5080,5080,0
20240523,124500,40016770,5080,5080,5080,5080,0
20240523,124400,40016770,5080,5080,5080,5080,0
20240523,124300,40016770,5080,5080,5080,5080,0
20240523,124200,40016770,5080,5080,5080,5080,1
20240523,124100,40011690,5130,5130,5130,5130,0
20240523,124000,40011690,5130,5130,5130,5130,1
20240523,123900,40006560,5130,5130,5130,5130,80
20240523,123800,39596160,5130,5100,5130,5100,20
20240523,123700,39494100,5100,5100,5100,5100,300
20240523,123600,37964100,5100,5100,5100,5100,300
20240523,123500,36434100,5080,5080,5080,5080,200
20240523,123400,35418100,5080,5080,5080,5080,39
20240523,123300,35219980,5080,5080,5080,5080,0
20240523,123200,35219980,5080,5080,5080,5080,549
20240523,123100,32431060,5090,5090,5090,5090,20
20240523,123000,32329260,5100,5100,5100,5100,0
20240523,122900,32329260,5100,5100,5100,5100,0
20240523,122800,32329260,5100,5100,5100,5100,0
20240523,122700,32329260,5100,5100,5100,5100,0
20240523,122600,32329260,5100,5100,5100,5100,0
20240523,122500,32329260,5100,5100,5100,5100,0
20240523,122400,32329260,5100,5100,5100,5100,0
20240523,122300,32329260,5100,5100,5100,5100,0
20240523,122200,32329260,5100,5100,5100,5100,72
20240523,122100,31962060,5090,5090,5090,5090,0
20240523,122000,31962060,5090,5090,5090,5090,0
20240523,121900,31962060,5090,5090,5090,5090,0
20240523,121800,31962060,5090,5090,5090,5090,0
20240523,121700,31962060,5090,5090,5090,5090,0
20240523,121600,31962060,5090,5090,5090,5090,0
20240523,121500,31962060,5090,5090,5090,5090,0
20240523,121400,31962060,5090,5090,5090,5090,30
20240523,121300,31809360,5090,5090,5090,5090,0
20240523,121200,31809360,5090,5090,5090,5090,0
20240523,121100,31809360,5090,5090,5090,5090,0
20240523,121000,31809360,5090,5090,5090,5090,0
20240523,120900,31809360,5090,5090,5090,5090,90
20240523,120800,31351260,5090,5090,5090,5090,0
20240523,120700,31351260,5090,5090,5090,5090,0
20240523,120600,31351260,5090,5090,5090,5090,0
20240523,120500,31351260,5090,5090,5090,5090,1
20240523,120400,31346170,5090,5090,5090,5090,0
20240523,120300,31346170,5090,5090,5090,5090,0
20240523,120200,31346170,5090,5090,5090,5090,0
20240523,120100,31346170,5090,5090,5090,5090,0
20240523,120000,31346170,5090,5090,5090,5090,0
20240523,115900,31346170,5090,5090,5090,5090,0
20240523,115800,31346170,5090,5090,5090,5090,0
20240523,115700,31346170,5090,5090,5090,5090,0
20240523,115600,31346170,5090,5090,5090,5090,0
20240523,115500,31346170,5090,5090,5090,5090,0
20240523,115400,31346170,5090,5090,5090,5090,1880
20240523,115300,21776970,5110,5110,5110,5110,0
20240523,115200,21776970,5110,5110,5110,5110,2
20240523,115100,21766750,5130,5130,5130,5130,0
20240523,115000,21766750,5130,5130,5130,5130,0
20240523,114900,21766750,5130,5130,5130,5130,0
20240523,114800,21766750,5130,5130,5130,5130,0
20240523,114700,21766750,5130,5130,5130,5130,0
20240523,114600,21766750,5130,5130,5130,5130,0
20240523,114500,21766750,5130,5120,5130,5090,1059
20240523,114400,16369770,5120,5120,5120,5120,0
20240523,114300,16369770,5120,5120,5120,5120,0
20240523,114200,16369770,5120,5120,5120,5120,0
20240523,114100,16369770,5120,5120,5120,5120,0
20240523,114000,16369770,5120,5120,5120,5120,0
20240523,113900,16369770,5120,5120,5120,5120,0
20240523,113800,16369770,5120,5120,5120,5120,0
20240523,113700,16369770,5120,5110,5120,5110,338
20240523,113600,14642570,5110,5110,5110,5110,0
20240523,113500,14642570,5110,5110,5110,5110,0
20240523,113400,14642570,5110,5110,5110,5110,0
20240523,113300,14642570,5110,5110,5110,5110,0
20240523,113200,14642570,5110,5110,5110,5110,0
20240523,113100,14642570,5110,5110,5110,5110,20
20240523,113000,14540370,5110,5110,5110,5110,0
20240523,112900,14540370,5110,5110,5110,5110,0
20240523,112800,14540370,5110,5110,5110,5110,0
20240523,112700,14540370,5110,5110,5110,5110,0
20240523,112600,14540370,5110,5110,5110,5110,0
20240523,112500,14540370,5110,5110,5110,5110,0
20240523,112400,14540370,5110,5110,5110,5110,0
20240523,112300,14540370,5110,5110,5110,5110,0
20240523,112200,14540370,5110,5110,5110,5110,0
20240523,112100,14540370,5110,5110,5110,5110,0
20240523,112000,14540370,5110,5110,5110,5110,0
20240523,111900,14540370,5110,5110,5110,5110,0
20240523,111800,14540370,5110,5130,5130,5110,5
20240523,111700,14514790,5140,5140,5140,5140,0
20240523,111600,14514790,5140,5140,5140,5140,0
20240523,111500,14514790,5140,5140,5140,5140,1
20240523,111400,14509650,5110,5110,5110,5110,95
20240523,111300,14024200,5140,5130,5140,5130,5
20240523,111200,13998510,5140,5140,5140,5140,0
20240523,111100,13998510,5140,5140,5140,5140,0
20240523,111000,13998510,5140,5140,5140,5140,0
20240523,110900,13998510,5140,5140,5140,5140,0
20240523,110800,13998510,5140,5140,5140,5140,76
20240523,110700,13607870,5120,5120,5120,5120,0
20240523,110600,13607870,5120,5120,5120,5120,0
20240523,110500,13607870,5120,5120,5120,5120,0
20240523,110400,13607870,5120,5120,5120,5120,6
20240523,110300,13577150,5120,5120,5120,5120,130
20240523,110200,12911550,5140,5140,5140,5140,0
20240523,110100,12911550,5140,5140,5140,5140,0
20240523,110000,12911550,5140,5140,5140,5140,0
20240523,105900,12911550,5140,5140,5140,5140,0
20240523,105800,12911550,5140,5140,5140,5140,0
20240523,105700,12911550,5140,5140,5140,5140,0
20240523,105600,12911550,5140,5140,5140,5140,0
20240523,105500,12911550,5140,5130,5140,5130,2
20240523,105400,12901280,5140,5140,5140,5140,0
20240523,105300,12901280,5140,5140,5140,5140,0
20240523,105200,12901280,5140,5140,5140,5140,0
20240523,105100,12901280,5140,5140,5140,5140,0
20240523,105000,12901280,5140,5140,5140,5140,0
20240523,104900,12901280,5140,5140,5140,5140,0
20240523,104800,12901280,5140,5140,5140,5140,0
20240523,104700,12901280,5140,5140,5140,5140,300
20240523,104600,11359280,5140,5140,5140,5140,0
20240523,104500,11359280,5140,5140,5140,5140,0
20240523,104400,11359280,5140,5140,5140,5140,0
20240523,104300,11359280,5140,5140,5140,5140,0
20240523,104200,11359280,5140,5140,5140,5140,0
20240523,104100,11359280,5140,5140,5140,5140,0
20240523,104000,11359280,5140,5140,5140,5140,0
20240523,103900,11359280,5140,5140,5140,5140,0
20240523,103800,11359280,5140,5140,5140,5140,0
20240523,103700,11359280,5140,5140,5140,5140,0
20240523,103600,11359280,5140,5140,5140,5140,1
20240523,103500,11354140,5140,5140,5140,5140,0
20240523,103400,11354140,5140,5140,5140,5140,0
20240523,103300,11354140,5140,5140,5140,5140,0
20240523,103200,11354140,5140,5140,5140,5140,0
20240523,103100,11354140,5140,5140,5140,5140,73
20240523,103000,10978920,5140,5140,5140,5140,0
20240523,102900,10978920,5140,5140,5140,5140,0
20240523,102800,10978920,5140,5140,5140,5140,0
20240523,102700,10978920,5140,5140,5140,5140,0
20240523,102600,10978920,5140,5140,5140,5140,75
20240523,102500,10593420,5140,5140,5140,5140,50
20240523,102400,10336420,5140,5140,5140,5140,0
20240523,102300,10336420,5140,5140,5140,5140,0
20240523,102200,10336420,5140,5140,5140,5130,220
20240523,102100,9206160,5140,5140,5140,5140,0
20240523,102000,9206160,5140,5140,5140,5140,0
20240523,101900,9206160,5140,5140,5140,5140,0
20240523,101800,9206160,5140,5140,5140,5140,0
20240523,101700,9206160,5140,5140,5140,5140,0
20240523,101600,9206160,5140,5130,5140,5130,51
20240523,101500,8944390,5140,5140,5140,5140,0
20240523,101400,8944390,5140,5140,5140,5140,0
20240523,101300,8944390,5140,5140,5140,5140,0
20240523,101200,8944390,5140,5140,5140,5140,30
20240523,101100,8790190,5140,5130,5140,5130,170
20240523,101000,7917390,5120,5120,5120,5120,178
20240523,100900,7006030,5120,5120,5120,5120,0
20240523,100800,7006030,5120,5120,5120,5120,0
20240523,100700,7006030,5120,5120,5120,5120,0
20240523,100600,7006030,5120,5120,5120,5120,200
20240523,100500,5982030,5110,5110,5110,5110,0
20240523,100400,5982030,5110,5110,5110,5110,0
20240523,100300,5982030,5110,5110,5110,5110,0
20240523,100200,5982030,5110,5110,5110,5110,110
20240523,100100,5419930,5100,5110,5110,5100,2
20240523,100000,5409720,5100,5100,5100,5100,0
20240523,095900,5409720,5100,5100,5100,5100,0
20240523,095800,5409720,5100,5100,5100,5100,0
20240523,095700,5409720,5100,5100,5100,5100,109
20240523,095600,4853820,5100,5100,5100,5100,2
20240523,095500,4843620,5100,5100,5100,5100,101
20240523,095400,4328520,5100,5100,5100,5100,73
20240523,095300,3956220,5100,5100,5100,5100,0
20240523,095200,3956220,5100,5100,5100,5100,0
20240523,095100,3956220,5100,5100,5100,5100,1
20240523,095000,3951120,5100,5100,5100,5100,0
20240523,094900,3951120,5100,5100,5100,5100,2
20240523,094800,3940920,5100,5100,5100,5100,0
20240523,094700,3940920,5100,5100,5100,5100,0
20240523,094600,3940920,5100,5100,5100,5100,0
20240523,094500,3940920,5100,5100,5100,5100,0
20240523,094400,3940920,5100,5100,5100,5100,0
20240523,094300,3940920,5100,5090,5100,5090,101
20240523,094200,3426820,5100,5100,5100,5100,1
20240523,094100,3421720,5090,5090,5100,5090,55
20240523,094000,3141760,5100,5100,5100,5100,0
20240523,093900,3141760,5100,5100,5100,5100,5
20240523,093800,3116260,5090,5090,5090,5090,0
20240523,093700,3116260,5090,5090,5090,5090,0
20240523,093600,3116260,5090,5090,5090,5090,0
20240523,093500,3116260,5090,5090,5090,5090,0
20240523,093400,3116260,5090,5090,5090,5090,0
20240523,093300,3116260,5090,5100,5100,5090,32
20240523,093200,2953300,5110,5110,5110,5110,0
20240523,093100,2953300,5110,5110,5110,5110,0
20240523,093000,2953300,5110,5110,5110,5110,5
20240523,092900,2927750,5100,5100,5100,5100,0
20240523,092800,2927750,5100,5100,5100,5100,10
20240523,092700,2876750,5110,5110,5110,5110,0
20240523,092600,2876750,5110,5110,5110,5110,0
20240523,092500,2876750,5110,5110,5110,5110,0
20240523,092400,2876750,5110,5110,5110,5110,0
20240523,092300,2876750,5110,5110,5110,5110,0
20240523,092200,2876750,5110,5110,5110,5110,0
20240523,092100,2876750,5110,5110,5110,5110,0
20240523,092000,2876750,5110,5110,5110,5110,0
20240523,091900,2876750,5110,5110,5110,5110,0
20240523,091800,2876750,5110,5110,5110,5110,0
20240523,091700,2876750,5110,5100,5110,5100,73
20240523,091600,2504370,5100,5100,5100,5100,0
20240523,091500,2504370,5100,5100,5100,5100,5
20240523,091400,2478870,5090,5090,5090,5090,0
20240523,091300,2478870,5090,5090,5090,5090,0
20240523,091200,2478870,5090,5090,5090,5090,18
20240523,091100,2387250,5090,5090,5090,5090,109
20240523,091000,1832440,5100,5100,5100,5100,76
20240523,090900,1444840,5130,5130,5130,5130,0
20240523,090800,1444840,5130,5130,5130,5130,1
20240523,090700,1439710,5130,5120,5130,5120,3
20240523,090600,1424340,5130,5100,5150,5100,31
20240523,090500,1266060,5190,5110,5190,5110,82
20240523,090400,844290,5110,5110,5110,5110,5
20240523,090300,818740,5120,5120,5120,5120,50
20240523,090200,562740,5090,5090,5090,5090,1
20240523,090100,557650,5140,5120,5140,5120,24
20240523,090000,434750,5120,5090,5120,5090,85