KissMeData/066590/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,194100,743355665,3040,3040,3040,3040,1985
20240523,194000,743355665,3040,3040,3040,3040,0
20240523,193900,743355665,3040,3040,3040,3040,0
20240523,193800,743355665,3040,3040,3040,3040,0
20240523,193700,743355665,3040,3040,3040,3040,0
20240523,193600,743355665,3040,3040,3040,3040,0
20240523,193500,743355665,3040,3040,3040,3040,0
20240523,193400,743355665,3040,3040,3040,3040,0
20240523,193300,743355665,3040,3040,3040,3040,0
20240523,193200,743355665,3040,3040,3040,3040,0
20240523,193100,743355665,3040,3040,3040,3040,0
20240523,193000,743355665,3040,3040,3040,3040,0
20240523,192900,743355665,3040,3040,3040,3040,0
20240523,192800,743355665,3040,3040,3040,3040,0
20240523,192700,743355665,3040,3040,3040,3040,0
20240523,192600,743355665,3040,3040,3040,3040,0
20240523,192500,743355665,3040,3040,3040,3040,0
20240523,192400,743355665,3040,3040,3040,3040,0
20240523,192300,743355665,3040,3040,3040,3040,0
20240523,192200,743355665,3040,3040,3040,3040,0
20240523,192100,743355665,3040,3040,3040,3040,0
20240523,192000,743355665,3040,3040,3040,3040,0
20240523,191900,743355665,3040,3040,3040,3040,0
20240523,191800,743355665,3040,3040,3040,3040,0
20240523,191700,743355665,3040,3040,3040,3040,0
20240523,191600,743355665,3040,3040,3040,3040,0
20240523,191500,743355665,3040,3040,3040,3040,0
20240523,191400,743355665,3040,3040,3040,3040,0
20240523,191300,743355665,3040,3040,3040,3040,0
20240523,191200,743355665,3040,3040,3040,3040,0
20240523,191100,743355665,3040,3040,3040,3040,1985
20240523,191000,743355665,3040,3040,3040,3040,0
20240523,190900,743355665,3040,3040,3040,3040,0
20240523,190800,743355665,3040,3040,3040,3040,0
20240523,190700,743355665,3040,3040,3040,3040,0
20240523,190600,743355665,3040,3040,3040,3040,0
20240523,190500,743355665,3040,3040,3040,3040,0
20240523,190400,743355665,3040,3040,3040,3040,0
20240523,190300,743355665,3040,3040,3040,3040,0
20240523,190200,743355665,3040,3040,3040,3040,0
20240523,190100,743355665,3040,3040,3040,3040,0
20240523,190000,743355665,3040,3040,3040,3040,0
20240523,185900,743355665,3040,3040,3040,3040,0
20240523,185800,743355665,3040,3040,3040,3040,0
20240523,185700,743355665,3040,3040,3040,3040,0
20240523,185600,743355665,3040,3040,3040,3040,0
20240523,185500,743355665,3040,3040,3040,3040,0
20240523,185400,743355665,3040,3040,3040,3040,0
20240523,185300,743355665,3040,3040,3040,3040,0
20240523,185200,743355665,3040,3040,3040,3040,0
20240523,185100,743355665,3040,3040,3040,3040,0
20240523,185000,743355665,3040,3040,3040,3040,0
20240523,184900,743355665,3040,3040,3040,3040,0
20240523,184800,743355665,3040,3040,3040,3040,0
20240523,184700,743355665,3040,3040,3040,3040,0
20240523,184600,743355665,3040,3040,3040,3040,0
20240523,184500,743355665,3040,3040,3040,3040,0
20240523,184400,743355665,3040,3040,3040,3040,0
20240523,184300,743355665,3040,3040,3040,3040,0
20240523,184200,743355665,3040,3040,3040,3040,0
20240523,184100,743355665,3040,3040,3040,3040,1985
20240523,184000,743355665,3040,3040,3040,3040,0
20240523,183900,743355665,3040,3040,3040,3040,0
20240523,183800,743355665,3040,3040,3040,3040,0
20240523,183700,743355665,3040,3040,3040,3040,0
20240523,183600,743355665,3040,3040,3040,3040,0
20240523,183500,743355665,3040,3040,3040,3040,0
20240523,183400,743355665,3040,3040,3040,3040,0
20240523,183300,743355665,3040,3040,3040,3040,0
20240523,183200,743355665,3040,3040,3040,3040,0
20240523,183100,743355665,3040,3040,3040,3040,0
20240523,183000,743355665,3040,3040,3040,3040,0
20240523,182900,743355665,3040,3040,3040,3040,0
20240523,182800,743355665,3040,3040,3040,3040,0
20240523,182700,743355665,3040,3040,3040,3040,0
20240523,182600,743355665,3040,3040,3040,3040,0
20240523,182500,743355665,3040,3040,3040,3040,0
20240523,182400,743355665,3040,3040,3040,3040,0
20240523,182300,743355665,3040,3040,3040,3040,0
20240523,182200,743355665,3040,3040,3040,3040,0
20240523,182100,743355665,3040,3040,3040,3040,0
20240523,182000,743355665,3040,3040,3040,3040,0
20240523,181900,743355665,3040,3040,3040,3040,0
20240523,181800,743355665,3040,3040,3040,3040,0
20240523,181700,743355665,3040,3040,3040,3040,0
20240523,181600,743355665,3040,3040,3040,3040,0
20240523,181500,743355665,3040,3040,3040,3040,0
20240523,181400,743355665,3040,3040,3040,3040,0
20240523,181300,743355665,3040,3040,3040,3040,0
20240523,181200,743355665,3040,3040,3040,3040,0
20240523,181100,743355665,3040,3040,3040,3040,1985
20240523,181000,743355665,3040,3040,3040,3040,0
20240523,180900,743355665,3040,3040,3040,3040,0
20240523,180800,743355665,3040,3040,3040,3040,0
20240523,180700,743355665,3040,3040,3040,3040,0
20240523,180600,743355665,3040,3040,3040,3040,0
20240523,180500,743355665,3040,3040,3040,3040,0
20240523,180400,743355665,3040,3040,3040,3040,0
20240523,180300,743355665,3040,3040,3040,3040,0
20240523,180200,743355665,3040,3040,3040,3040,0
20240523,180100,743355665,3040,3040,3040,3040,0
20240523,180000,743355665,3040,3040,3040,3040,0
20240523,175900,743355665,3040,3040,3040,3040,0
20240523,175800,743355665,3040,3040,3040,3040,0
20240523,175700,743355665,3040,3040,3040,3040,0
20240523,175600,743355665,3040,3040,3040,3040,0
20240523,175500,743355665,3040,3040,3040,3040,0
20240523,175400,743355665,3040,3040,3040,3040,0
20240523,175300,743355665,3040,3040,3040,3040,0
20240523,175200,743355665,3040,3040,3040,3040,0
20240523,175100,743355665,3040,3040,3040,3040,0
20240523,175000,743355665,3040,3040,3040,3040,0
20240523,174900,743355665,3040,3040,3040,3040,0
20240523,174800,743355665,3040,3040,3040,3040,0
20240523,174700,743355665,3040,3040,3040,3040,0
20240523,174600,743355665,3040,3040,3040,3040,0
20240523,174500,743355665,3040,3040,3040,3040,0
20240523,174400,743355665,3040,3040,3040,3040,0
20240523,174300,743355665,3040,3040,3040,3040,0
20240523,174200,743355665,3040,3040,3040,3040,0
20240523,174100,743355665,3040,3040,3040,3040,1985
20240523,174000,743355665,3040,3040,3040,3040,0
20240523,173900,743355665,3040,3040,3040,3040,0
20240523,173800,743355665,3040,3040,3040,3040,0
20240523,173700,743355665,3040,3040,3040,3040,0
20240523,173600,743355665,3040,3040,3040,3040,0
20240523,173500,743355665,3040,3040,3040,3040,0
20240523,173400,743355665,3040,3040,3040,3040,0
20240523,173300,743355665,3040,3040,3040,3040,0
20240523,173200,743355665,3040,3040,3040,3040,0
20240523,173100,743355665,3040,3040,3040,3040,0
20240523,173000,743355665,3040,3040,3040,3040,0
20240523,172900,743355665,3040,3040,3040,3040,0
20240523,172800,743355665,3040,3040,3040,3040,0
20240523,172700,743355665,3040,3040,3040,3040,0
20240523,172600,743355665,3040,3040,3040,3040,0
20240523,172500,743355665,3040,3040,3040,3040,0
20240523,172400,743355665,3040,3040,3040,3040,0
20240523,172300,743355665,3040,3040,3040,3040,0
20240523,172200,743355665,3040,3040,3040,3040,0
20240523,172100,743355665,3040,3040,3040,3040,0
20240523,172000,743355665,3040,3040,3040,3040,0
20240523,171900,743355665,3040,3040,3040,3040,0
20240523,171800,743355665,3040,3040,3040,3040,0
20240523,171700,743355665,3040,3040,3040,3040,0
20240523,171600,743355665,3040,3040,3040,3040,0
20240523,171500,743355665,3040,3040,3040,3040,0
20240523,171400,743355665,3040,3040,3040,3040,0
20240523,171300,743355665,3040,3040,3040,3040,0
20240523,171200,743355665,3040,3040,3040,3040,0
20240523,171100,743355665,3040,3040,3040,3040,1985
20240523,171000,743355665,3040,3040,3040,3040,0
20240523,170900,743355665,3040,3040,3040,3040,0
20240523,170800,743355665,3040,3040,3040,3040,0
20240523,170700,743355665,3040,3040,3040,3040,0
20240523,170600,743355665,3040,3040,3040,3040,0
20240523,170500,743355665,3040,3040,3040,3040,0
20240523,170400,743355665,3040,3040,3040,3040,0
20240523,170300,743355665,3040,3040,3040,3040,0
20240523,170200,743355665,3040,3040,3040,3040,0
20240523,170100,743355665,3040,3040,3040,3040,0
20240523,170000,743355665,3040,3040,3040,3040,0
20240523,165900,743355665,3040,3040,3040,3040,0
20240523,165800,743355665,3040,3040,3040,3040,0
20240523,165700,743355665,3040,3040,3040,3040,0
20240523,165600,743355665,3040,3040,3040,3040,0
20240523,165500,743355665,3040,3040,3040,3040,0
20240523,165400,743355665,3040,3040,3040,3040,0
20240523,165300,743355665,3040,3040,3040,3040,0
20240523,165200,743355665,3040,3040,3040,3040,0
20240523,165100,743355665,3040,3040,3040,3040,0
20240523,165000,743355665,3040,3040,3040,3040,0
20240523,164900,743355665,3040,3040,3040,3040,0
20240523,164800,743355665,3040,3040,3040,3040,0
20240523,164700,743355665,3040,3040,3040,3040,0
20240523,164600,743355665,3040,3040,3040,3040,0
20240523,164500,743355665,3040,3040,3040,3040,0
20240523,164400,743355665,3040,3040,3040,3040,0
20240523,164300,743355665,3040,3040,3040,3040,0
20240523,164200,743355665,3040,3040,3040,3040,0
20240523,164100,743355665,3040,3040,3040,3040,1985
20240523,164000,743355665,3040,3040,3040,3040,0
20240523,163900,743355665,3040,3040,3040,3040,0
20240523,163800,743355665,3040,3040,3040,3040,0
20240523,163700,743355665,3040,3040,3040,3040,0
20240523,163600,743355665,3040,3040,3040,3040,0
20240523,163500,743355665,3040,3040,3040,3040,0
20240523,163400,743355665,3040,3040,3040,3040,0
20240523,163300,743355665,3040,3040,3040,3040,0
20240523,163200,743355665,3040,3040,3040,3040,0
20240523,163100,743355665,3040,3040,3040,3040,0
20240523,163000,743355665,3040,3040,3040,3040,0
20240523,162900,743355665,3040,3040,3040,3040,0
20240523,162800,743355665,3040,3040,3040,3040,0
20240523,162700,743355665,3040,3040,3040,3040,0
20240523,162600,743355665,3040,3040,3040,3040,0
20240523,162500,743355665,3040,3040,3040,3040,0
20240523,162400,743355665,3040,3040,3040,3040,0
20240523,162300,743355665,3040,3040,3040,3040,0
20240523,162200,743355665,3040,3040,3040,3040,0
20240523,162100,743355665,3040,3040,3040,3040,0
20240523,162000,743355665,3040,3040,3040,3040,0
20240523,161900,743355665,3040,3040,3040,3040,0
20240523,161800,743355665,3040,3040,3040,3040,0
20240523,161700,743355665,3040,3040,3040,3040,0
20240523,161600,743355665,3040,3040,3040,3040,0
20240523,161500,743355665,3040,3040,3040,3040,0
20240523,161400,743355665,3040,3040,3040,3040,0
20240523,161300,743355665,3040,3040,3040,3040,0
20240523,161200,743355665,3040,3040,3040,3040,0
20240523,161100,743355665,3040,3040,3040,3040,1985
20240523,161000,743355665,3040,3040,3040,3040,0
20240523,160900,743355665,3040,3040,3040,3040,0
20240523,160800,743355665,3040,3040,3040,3040,0
20240523,160700,743355665,3040,3040,3040,3040,0
20240523,160600,743355665,3040,3040,3040,3040,0
20240523,160500,743355665,3040,3040,3040,3040,0
20240523,160400,743355665,3040,3040,3040,3040,0
20240523,160300,743355665,3040,3040,3040,3040,0
20240523,160200,743355665,3040,3040,3040,3040,0
20240523,160100,743355665,3040,3040,3040,3040,0
20240523,160000,743355665,3040,3040,3040,3040,0
20240523,155900,743355665,3040,3040,3040,3040,0
20240523,155800,743355665,3040,3040,3040,3040,0
20240523,155700,743355665,3040,3040,3040,3040,0
20240523,155600,743355665,3040,3040,3040,3040,0
20240523,155500,743355665,3040,3040,3040,3040,0
20240523,155400,743355665,3040,3040,3040,3040,0
20240523,155300,743355665,3040,3040,3040,3040,0
20240523,155200,743355665,3040,3040,3040,3040,0
20240523,155100,743355665,3040,3040,3040,3040,0
20240523,155000,743355665,3040,3040,3040,3040,0
20240523,154900,743355665,3040,3040,3040,3040,0
20240523,154800,743355665,3040,3040,3040,3040,0
20240523,154700,743355665,3040,3040,3040,3040,0
20240523,154600,743355665,3040,3040,3040,3040,0
20240523,154500,743355665,3040,3040,3040,3040,0
20240523,154400,743355665,3040,3040,3040,3040,0
20240523,154300,743355665,3040,3040,3040,3040,0
20240523,154200,743355665,3040,3040,3040,3040,0
20240523,154100,743355665,3040,3040,3040,3040,1985
20240523,154000,743355665,3040,3040,3040,3040,0
20240523,153900,743355665,3040,3040,3040,3040,0
20240523,153800,743355665,3040,3040,3040,3040,0
20240523,153700,743355665,3040,3040,3040,3040,0
20240523,153600,743355665,3040,3040,3040,3040,0
20240523,153500,743355665,3040,3040,3040,3040,0
20240523,153400,743355665,3040,3040,3040,3040,0
20240523,153300,743355665,3040,3040,3040,3040,0
20240523,153200,743355665,3040,3040,3040,3040,0
20240523,153100,743355665,3040,3040,3040,3040,0
20240523,153000,743355665,3040,3040,3040,3040,1985
20240523,152900,737321265,3040,3040,3040,3040,0
20240523,152800,737321265,3040,3040,3040,3040,0
20240523,152700,737321265,3040,3040,3040,3040,0
20240523,152600,737321265,3040,3040,3040,3040,0
20240523,152500,737321265,3040,3040,3040,3040,0
20240523,152400,737321265,3040,3040,3040,3040,0
20240523,152300,737321265,3040,3040,3040,3040,0
20240523,152200,737321265,3040,3040,3040,3040,0
20240523,152100,737321265,3040,3040,3040,3040,0
20240523,152000,737321265,3040,3040,3040,3040,0
20240523,151900,737321265,3040,3035,3040,3035,5000
20240523,151800,722125265,3035,3035,3035,3035,244
20240523,151700,721384725,3035,3035,3035,3035,90
20240523,151600,721111575,3030,3035,3035,3030,845
20240523,151500,718547070,3035,3035,3040,3035,268
20240523,151400,717733290,3040,3040,3040,3040,10
20240523,151300,717702890,3035,3030,3040,3030,1144
20240523,151200,714230895,3030,3030,3030,3030,1
20240523,151100,714227865,3030,3030,3030,3030,667
20240523,151000,712206855,3040,3040,3040,3040,2
20240523,150900,712200775,3035,3030,3035,3030,978
20240523,150800,709232620,3030,3030,3030,3030,200
20240523,150700,708626620,3025,3025,3025,3025,8
20240523,150600,708602420,3025,3025,3025,3025,0
20240523,150500,708602420,3025,3025,3025,3025,14
20240523,150400,708560070,3035,3035,3035,3035,20
20240523,150300,708499370,3035,3035,3035,3035,0
20240523,150200,708499370,3035,3035,3035,3035,2
20240523,150100,708493300,3035,3035,3035,3035,76
20240523,150000,708262640,3035,3035,3035,3035,0
20240523,145900,708262640,3035,3035,3035,3035,0
20240523,145800,708262640,3035,3035,3035,3035,809
20240523,145700,705807325,3030,3025,3030,3020,1506
20240523,145600,701249645,3025,3025,3025,3025,90
20240523,145500,700977395,3025,3025,3025,3025,0
20240523,145400,700977395,3025,3025,3025,3025,839
20240523,145300,698439420,3025,3025,3025,3025,0
20240523,145200,698439420,3025,3025,3025,3025,0
20240523,145100,698439420,3025,3025,3025,3025,0
20240523,145000,698439420,3025,3025,3025,3025,1
20240523,144900,698436395,3030,3030,3030,3030,165
20240523,144800,697936445,3020,3020,3020,3020,1
20240523,144700,697933425,3020,3020,3020,3020,681
20240523,144600,695876805,3030,3030,3030,3030,0
20240523,144500,695876805,3030,3030,3030,3030,5
20240523,144400,695861655,3030,3030,3030,3030,0
20240523,144300,695861655,3030,3030,3030,3030,338
20240523,144200,694837515,3030,3030,3030,3030,0
20240523,144100,694837515,3030,3030,3030,3030,0
20240523,144000,694837515,3030,3030,3030,3030,0
20240523,143900,694837515,3030,3030,3030,3030,200
20240523,143800,694231515,3035,3035,3035,3035,0
20240523,143700,694231515,3035,3035,3035,3035,0
20240523,143600,694231515,3035,3035,3035,3035,0
20240523,143500,694231515,3035,3035,3035,3035,0
20240523,143400,694231515,3035,3035,3035,3035,0
20240523,143300,694231515,3035,3035,3035,3035,0
20240523,143200,694231515,3035,3030,3035,3030,1256
20240523,143100,690424275,3020,3020,3020,3020,0
20240523,143000,690424275,3020,3020,3020,3020,75
20240523,142900,690197775,3020,3020,3020,3020,0
20240523,142800,690197775,3020,3020,3020,3020,0
20240523,142700,690197775,3020,3020,3020,3020,0
20240523,142600,690197775,3020,3020,3020,3020,76
20240523,142500,689968255,3025,3025,3025,3025,16
20240523,142400,689919855,3025,3025,3025,3025,8
20240523,142300,689895655,3025,3025,3025,3025,1
20240523,142200,689892630,3035,3035,3035,3035,0
20240523,142100,689892630,3035,3035,3035,3035,0
20240523,142000,689892630,3035,3035,3035,3035,0
20240523,141900,689892630,3035,3035,3035,3035,0
20240523,141800,689892630,3035,3035,3035,3035,0
20240523,141700,689892630,3035,3035,3035,3035,0
20240523,141600,689892630,3035,3035,3035,3035,1
20240523,141500,689889595,3025,3025,3025,3025,0
20240523,141400,689889595,3025,3025,3025,3025,510
20240523,141300,688346845,3025,3025,3025,3025,21
20240523,141200,688283320,3030,3030,3030,3030,0
20240523,141100,688283320,3030,3030,3030,3030,1
20240523,141000,688280290,3030,3030,3030,3030,0
20240523,140900,688280290,3030,3030,3030,3030,1001
20240523,140800,685247260,3030,3030,3030,3030,0
20240523,140700,685247260,3030,3030,3030,3030,200
20240523,140600,684641260,3040,3040,3040,3040,0
20240523,140500,684641260,3040,3040,3040,3040,494
20240523,140400,683139500,3040,3040,3040,3040,6
20240523,140300,683121260,3040,3040,3040,3040,0
20240523,140200,683121260,3040,3040,3040,3040,33
20240523,140100,683020940,3040,3040,3040,3040,541
20240523,140000,681376300,3040,3040,3040,3040,1259
20240523,135900,677548940,3040,3030,3040,3030,538
20240523,135800,675918720,3030,3030,3030,3030,1
20240523,135700,675915690,3020,3025,3025,3020,345
20240523,135600,674873735,3030,3030,3030,3030,0
20240523,135500,674873735,3030,3030,3030,3030,4
20240523,135400,674861615,3030,3030,3030,3030,7
20240523,135300,674840405,3030,3030,3030,3030,0
20240523,135200,674840405,3030,3030,3030,3030,0
20240523,135100,674840405,3030,3030,3030,3030,0
20240523,135000,674840405,3030,3030,3030,3030,0
20240523,134900,674840405,3030,3030,3030,3030,0
20240523,134800,674840405,3030,3030,3030,3030,1
20240523,134700,674837375,3015,3015,3015,3015,1
20240523,134600,674834360,3015,3035,3035,3015,32
20240523,134500,674737300,3040,3040,3040,3040,0
20240523,134400,674737300,3040,3040,3040,3040,1
20240523,134300,674734260,3015,3040,3040,3015,5000
20240523,134200,659611085,3040,3040,3040,3040,104
20240523,134100,659294925,3040,3035,3040,3035,27
20240523,134000,659212920,3035,3035,3040,3035,141
20240523,133900,658784485,3035,3030,3035,3030,409
20240523,133800,657544820,3035,3035,3035,3035,0
20240523,133700,657544820,3035,3035,3035,3035,275
20240523,133600,656710195,3040,3040,3040,3040,60
20240523,133500,656527795,3040,3040,3040,3040,11
20240523,133400,656494355,3040,3040,3040,3040,20
20240523,133300,656433555,3040,3040,3040,3040,100
20240523,133200,656129555,3040,3040,3040,3040,0
20240523,133100,656129555,3040,3040,3040,3040,22
20240523,133000,656062675,3040,3035,3040,3035,501
20240523,132900,654542135,3035,3035,3035,3035,0
20240523,132800,654542135,3035,3035,3035,3035,972
20240523,132700,651592115,3035,3035,3035,3035,377
20240523,132600,650447920,3035,3035,3035,3035,100
20240523,132500,650144420,3030,3025,3030,3025,1454
20240523,132400,645739000,3025,3025,3025,3025,300
20240523,132300,644831500,3025,3025,3025,3025,0
20240523,132200,644831500,3025,3025,3025,3025,3
20240523,132100,644822425,3025,3025,3025,3025,0
20240523,132000,644822425,3025,3025,3025,3025,100
20240523,131900,644519925,3025,3025,3025,3025,0
20240523,131800,644519925,3025,3025,3025,3025,208
20240523,131700,643890725,3025,3025,3025,3025,100
20240523,131600,643588225,3025,3025,3025,3025,210
20240523,131500,642952975,3025,3025,3025,3025,0
20240523,131400,642952975,3025,3025,3025,3025,1000
20240523,131300,639927975,3020,3020,3020,3020,1
20240523,131200,639924955,3025,3020,3025,3020,348
20240523,131100,638872260,3025,3025,3025,3025,0
20240523,131000,638872260,3025,3025,3025,3025,1
20240523,130900,638869235,3015,3015,3015,3015,117
20240523,130800,638516480,3025,3020,3025,3020,116
20240523,130700,638166155,3020,3020,3020,3020,0
20240523,130600,638166155,3020,3020,3020,3020,200
20240523,130500,637562155,3020,3020,3020,3020,300
20240523,130400,636656155,3020,3020,3020,3020,105
20240523,130300,636339055,3020,3020,3020,3020,133
20240523,130200,635937395,3020,3020,3020,3020,100
20240523,130100,635635395,3020,3020,3020,3020,0
20240523,130000,635635395,3020,3020,3020,3020,51
20240523,125900,635481375,3020,3020,3020,3020,105
20240523,125800,635164275,3020,3020,3020,3020,100
20240523,125700,634862275,3020,3020,3020,3020,0
20240523,125600,634862275,3020,3020,3020,3020,1
20240523,125500,634859255,3015,3015,3015,3015,1111
20240523,125400,631509590,3015,3015,3015,3015,0
20240523,125300,631509590,3015,3015,3015,3015,0
20240523,125200,631509590,3015,3015,3015,3015,0
20240523,125100,631509590,3015,3015,3015,3015,0
20240523,125000,631509590,3015,3015,3015,3015,0
20240523,124900,631509590,3015,3015,3015,3015,0
20240523,124800,631509590,3015,3015,3015,3015,0
20240523,124700,631509590,3015,3015,3015,3015,0
20240523,124600,631509590,3015,3020,3020,3015,102
20240523,124500,631201810,3025,3025,3025,3025,0
20240523,124400,631201810,3025,3025,3025,3025,190
20240523,124300,630627060,3025,3025,3025,3025,0
20240523,124200,630627060,3025,3025,3025,3025,0
20240523,124100,630627060,3025,3025,3025,3025,0
20240523,124000,630627060,3025,3015,3025,3015,7
20240523,123900,630605915,3015,3015,3015,3015,0
20240523,123800,630605915,3015,3015,3015,3015,0
20240523,123700,630605915,3015,3020,3020,3015,1685
20240523,123600,625517820,3025,3025,3025,3025,0
20240523,123500,625517820,3025,3025,3025,3025,0
20240523,123400,625517820,3025,3025,3025,3025,330
20240523,123300,624519570,3025,3025,3025,3025,0
20240523,123200,624519570,3025,3025,3025,3025,0
20240523,123100,624519570,3025,3025,3025,3025,30
20240523,123000,624428820,3020,3020,3020,3020,160
20240523,122900,623945620,3020,3020,3020,3020,1
20240523,122800,623942600,3020,3020,3020,3020,0
20240523,122700,623942600,3020,3020,3020,3020,0
20240523,122600,623942600,3020,3020,3020,3020,0
20240523,122500,623942600,3020,3020,3020,3020,0
20240523,122400,623942600,3020,3020,3020,3020,200
20240523,122300,623338600,3020,3020,3020,3020,10
20240523,122200,623308400,3015,3015,3015,3015,9
20240523,122100,623281265,3015,3015,3015,3015,1
20240523,122000,623278250,3015,3015,3015,3015,0
20240523,121900,623278250,3015,3015,3015,3015,0
20240523,121800,623278250,3015,3015,3015,3015,0
20240523,121700,623278250,3015,3025,3025,3015,1139
20240523,121600,619840535,3030,3030,3030,3030,7
20240523,121500,619819325,3030,3030,3030,3030,0
20240523,121400,619819325,3030,3030,3030,3030,1
20240523,121300,619816295,3020,3020,3020,3020,0
20240523,121200,619816295,3020,3025,3025,3020,78
20240523,121100,619580730,3020,3020,3020,3020,0
20240523,121000,619580730,3020,3020,3020,3020,0
20240523,120900,619580730,3020,3020,3020,3020,21
20240523,120800,619517310,3025,3030,3030,3025,11
20240523,120700,619483985,3030,3030,3030,3030,0
20240523,120600,619483985,3030,3030,3030,3030,26
20240523,120500,619405205,3030,3025,3030,3025,2
20240523,120400,619399150,3025,3025,3025,3025,1278
20240523,120300,615533200,3030,3030,3030,3030,5
20240523,120200,615518050,3030,3030,3030,3030,0
20240523,120100,615518050,3030,3030,3030,3030,0
20240523,120000,615518050,3030,3030,3030,3030,4
20240523,115900,615505930,3030,3030,3030,3030,0
20240523,115800,615505930,3030,3030,3030,3030,0
20240523,115700,615505930,3030,3030,3030,3030,0
20240523,115600,615505930,3030,3030,3030,3030,5
20240523,115500,615490780,3030,3030,3030,3030,0
20240523,115400,615490780,3030,3030,3030,3030,0
20240523,115300,615490780,3030,3030,3030,3030,0
20240523,115200,615490780,3030,3030,3030,3030,0
20240523,115100,615490780,3030,3030,3030,3030,200
20240523,115000,614884780,3030,3030,3030,3030,0
20240523,114900,614884780,3030,3030,3030,3030,0
20240523,114800,614884780,3030,3030,3030,3030,0
20240523,114700,614884780,3030,3030,3030,3030,0
20240523,114600,614884780,3030,3030,3030,3030,0
20240523,114500,614884780,3030,3030,3030,3030,2176
20240523,114400,608291500,3030,3030,3030,3030,0
20240523,114300,608291500,3030,3030,3030,3030,0
20240523,114200,608291500,3030,3030,3030,3030,0
20240523,114100,608291500,3030,3030,3030,3030,31
20240523,114000,608197570,3035,3035,3035,3035,0
20240523,113900,608197570,3035,3035,3035,3035,0
20240523,113800,608197570,3035,3035,3035,3035,0
20240523,113700,608197570,3035,3035,3035,3035,1
20240523,113600,608194535,3030,3030,3030,3030,0
20240523,113500,608194535,3030,3030,3030,3030,0
20240523,113400,608194535,3030,3030,3030,3030,0
20240523,113300,608194535,3030,3035,3035,3030,788
20240523,113200,605805145,3035,3035,3035,3035,0
20240523,113100,605805145,3035,3035,3035,3035,0
20240523,113000,605805145,3035,3035,3035,3035,42
20240523,112900,605677675,3035,3035,3035,3035,0
20240523,112800,605677675,3035,3035,3035,3035,0
20240523,112700,605677675,3035,3035,3035,3035,0
20240523,112600,605677675,3035,3035,3035,3035,21
20240523,112500,605613940,3035,3030,3035,3030,2379
20240523,112400,598393825,3030,3030,3030,3030,19
20240523,112300,598336255,3035,3035,3035,3035,0
20240523,112200,598336255,3035,3035,3035,3035,0
20240523,112100,598336255,3035,3035,3035,3035,0
20240523,112000,598336255,3035,3035,3035,3035,0
20240523,111900,598336255,3035,3035,3035,3035,1
20240523,111800,598333220,3035,3035,3035,3035,0
20240523,111700,598333220,3035,3035,3035,3035,1
20240523,111600,598330185,3030,3030,3030,3030,0
20240523,111500,598330185,3030,3030,3030,3030,0
20240523,111400,598330185,3030,3030,3030,3030,0
20240523,111300,598330185,3030,3030,3030,3030,1
20240523,111200,598327155,3025,3025,3025,3025,0
20240523,111100,598327155,3025,3025,3025,3025,0
20240523,111000,598327155,3025,3025,3025,3025,0
20240523,110900,598327155,3025,3025,3025,3025,0
20240523,110800,598327155,3025,3025,3025,3025,0
20240523,110700,598327155,3025,3025,3025,3025,240
20240523,110600,597601155,3025,3025,3025,3025,18
20240523,110500,597546705,3025,3030,3030,3025,300
20240523,110400,596639060,3030,3030,3030,3030,400
20240523,110300,595427060,3030,3030,3030,3030,14
20240523,110200,595384640,3030,3030,3030,3030,200
20240523,110100,594778640,3035,3035,3035,3035,1
20240523,110000,594775605,3040,3040,3040,3040,17
20240523,105900,594723925,3045,3045,3045,3045,570
20240523,105800,592988275,3045,3055,3055,3045,6
20240523,105700,592969975,3055,3055,3055,3055,2
20240523,105600,592963865,3055,3040,3055,3040,1103
20240523,105500,589602260,3040,3030,3040,3030,551
20240523,105400,587932670,3030,3030,3030,3030,0
20240523,105300,587932670,3030,3030,3030,3030,200
20240523,105200,587326670,3030,3030,3030,3030,800
20240523,105100,584902670,3030,3030,3030,3030,10
20240523,105000,584872370,3030,3030,3030,3030,0
20240523,104900,584872370,3030,3030,3030,3030,0
20240523,104800,584872370,3030,3030,3030,3030,1
20240523,104700,584869340,3040,3040,3040,3040,31
20240523,104600,584775100,3035,3035,3035,3035,99
20240523,104500,584474635,3025,3030,3030,3025,1065
20240523,104400,581248010,3030,3030,3030,3030,0
20240523,104300,581248010,3030,3030,3030,3030,0
20240523,104200,581248010,3030,3030,3030,3030,0
20240523,104100,581248010,3030,3025,3030,3025,577
20240523,104000,579500585,3025,3025,3025,3025,0
20240523,103900,579500585,3025,3025,3025,3025,398
20240523,103800,578296635,3030,3030,3030,3030,587
20240523,103700,576518025,3030,3030,3030,3030,0
20240523,103600,576518025,3030,3030,3030,3030,1
20240523,103500,576514995,3030,3030,3030,3030,0
20240523,103400,576514995,3030,3030,3030,3030,1
20240523,103300,576511965,3030,3030,3030,3030,0
20240523,103200,576511965,3030,3030,3030,3030,150
20240523,103100,576057465,3030,3030,3030,3030,2
20240523,103000,576051405,3035,3035,3035,3035,102
20240523,102900,575741835,3030,3030,3030,3030,0
20240523,102800,575741835,3030,3030,3030,3030,0
20240523,102700,575741835,3030,3030,3030,3030,50
20240523,102600,575590335,3040,3030,3040,3030,50
20240523,102500,575438805,3030,3035,3035,3030,142
20240523,102400,575008540,3040,3030,3040,3030,314
20240523,102300,574056980,3035,3040,3040,3035,2254
20240523,102200,567216040,3055,3055,3055,3055,0
20240523,102100,567216040,3055,3055,3055,3055,0
20240523,102000,567216040,3055,3055,3055,3055,3000
20240523,101900,558051040,3060,3055,3060,3055,16
20240523,101800,558002120,3035,3060,3060,3035,140
20240523,101700,557575595,3060,3010,3060,3010,10036
20240523,101600,527060395,3005,3005,3005,3005,50
20240523,101500,526910145,3010,3010,3010,3010,0
20240523,101400,526910145,3010,3010,3010,3010,14
20240523,101300,526868005,3010,3010,3010,3010,0
20240523,101200,526868005,3010,3010,3010,3010,0
20240523,101100,526868005,3010,3010,3010,3010,11
20240523,101000,526834895,3010,3005,3010,3005,675
20240523,100900,524806515,3005,3005,3005,3005,25
20240523,100800,524731390,3000,3000,3000,3000,150
20240523,100700,524281390,3000,3000,3000,3000,250
20240523,100600,523531390,3000,3005,3005,3000,54
20240523,100500,523369140,3005,3005,3005,3005,0
20240523,100400,523369140,3005,3005,3005,3005,0
20240523,100300,523369140,3005,3005,3005,3005,1
20240523,100200,523366135,3010,3010,3010,3010,2
20240523,100100,523360115,3010,3010,3010,3010,0
20240523,100000,523360115,3010,3010,3010,3010,1375
20240523,095900,519221365,3015,3010,3015,3010,307
20240523,095800,518297290,3010,3010,3010,3010,501
20240523,095700,516789280,3010,3010,3010,3010,1489
20240523,095600,512307390,3010,3010,3010,3010,119
20240523,095500,511949200,3010,3010,3010,3010,19
20240523,095400,511892010,3010,3010,3010,3010,27
20240523,095300,511810740,3005,3005,3005,3000,580
20240523,095200,510069780,3005,3005,3005,3005,306
20240523,095100,509150250,3005,3005,3005,3005,6
20240523,095000,509132220,3005,3005,3005,3005,0
20240523,094900,509132220,3005,3005,3005,3005,0
20240523,094800,509132220,3005,3000,3005,3000,1660
20240523,094700,504148520,2995,2995,2995,2995,273
20240523,094600,503330885,2995,2995,2995,2995,21
20240523,094500,503267990,2995,2995,2995,2995,1
20240523,094400,503264995,2990,2990,2990,2990,157
20240523,094300,502795565,2990,2990,2990,2990,0
20240523,094200,502795565,2990,2995,2995,2990,287
20240523,094100,501936020,2995,2995,2995,2990,27
20240523,094000,501855235,2990,2995,2995,2990,25
20240523,093900,501780410,2995,2995,2995,2990,11
20240523,093800,501747475,2985,2990,2990,2985,130
20240523,093700,501359185,2990,2990,2990,2990,0
20240523,093600,501359185,2990,2990,2990,2990,2
20240523,093500,501353205,2990,2995,2995,2990,3715
20240523,093400,490245325,2995,2990,2995,2985,306
20240523,093300,489330930,2990,2990,2990,2990,610
20240523,093200,487507030,2990,2990,2990,2990,0
20240523,093100,487507030,2990,2990,2990,2990,210
20240523,093000,486879130,2990,2985,2990,2985,31
20240523,092900,486786490,2985,2980,2985,2980,1486
20240523,092800,482350785,2980,2980,2980,2975,2190
20240523,092700,475826055,2975,2975,2975,2975,10
20240523,092600,475796305,2975,2975,2985,2975,320
20240523,092500,474844295,2975,2975,2975,2975,2
20240523,092400,474838345,2970,2970,2970,2970,0
20240523,092300,474838345,2970,2980,2980,2970,444
20240523,092200,473519625,2985,2965,2985,2965,8194
20240523,092100,449207775,2965,2970,2980,2965,822
20240523,092000,446763625,2980,2980,2980,2980,0
20240523,091900,446763625,2980,2980,2980,2975,685
20240523,091800,444725725,2985,2960,2985,2960,2690
20240523,091700,436712110,2955,2955,2955,2955,180
20240523,091600,436180210,2955,2955,2960,2950,3189
20240523,091500,426766760,2950,2950,2950,2950,21
20240523,091400,426704810,2950,2955,2955,2950,19873
20240523,091300,368078460,2950,2980,2980,2950,12649
20240523,091200,330728505,2980,2955,2980,2955,235
20240523,091100,330032580,2950,2975,2975,2940,22322
20240523,091000,264044075,2970,2970,2975,2970,1012
20240523,090900,261037935,2970,2985,2985,2950,24657
20240523,090800,187879380,2985,2990,2990,2980,9970
20240523,090700,158121025,2990,3000,3005,2990,13870
20240523,090600,116527550,3005,3005,3005,3005,3080
20240523,090500,107272150,3005,3000,3005,2995,6869
20240523,090400,86661300,3000,3000,3005,3000,7768
20240523,090300,63348900,3000,3005,3005,2995,3361
20240523,090200,53259365,3005,3015,3015,3005,14540
20240523,090100,9551615,3040,3020,3040,3005,1411
20240523,090000,5291855,3020,3035,3035,3020,1745