KissMeData/101530/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,200500,495739260,6110,6110,6110,6110,1371
20240523,200400,495739260,6110,6110,6110,6110,0
20240523,200300,495739260,6110,6110,6110,6110,0
20240523,200200,495739260,6110,6110,6110,6110,0
20240523,200100,495739260,6110,6110,6110,6110,0
20240523,200000,495739260,6110,6110,6110,6110,0
20240523,195900,495739260,6110,6110,6110,6110,0
20240523,195800,495739260,6110,6110,6110,6110,0
20240523,195700,495739260,6110,6110,6110,6110,0
20240523,195600,495739260,6110,6110,6110,6110,0
20240523,195500,495739260,6110,6110,6110,6110,0
20240523,195400,495739260,6110,6110,6110,6110,0
20240523,195300,495739260,6110,6110,6110,6110,0
20240523,195200,495739260,6110,6110,6110,6110,0
20240523,195100,495739260,6110,6110,6110,6110,0
20240523,195000,495739260,6110,6110,6110,6110,0
20240523,194900,495739260,6110,6110,6110,6110,0
20240523,194800,495739260,6110,6110,6110,6110,0
20240523,194700,495739260,6110,6110,6110,6110,0
20240523,194600,495739260,6110,6110,6110,6110,0
20240523,194500,495739260,6110,6110,6110,6110,0
20240523,194400,495739260,6110,6110,6110,6110,0
20240523,194300,495739260,6110,6110,6110,6110,0
20240523,194200,495739260,6110,6110,6110,6110,0
20240523,194100,495739260,6110,6110,6110,6110,0
20240523,194000,495739260,6110,6110,6110,6110,0
20240523,193900,495739260,6110,6110,6110,6110,0
20240523,193800,495739260,6110,6110,6110,6110,0
20240523,193700,495739260,6110,6110,6110,6110,0
20240523,193600,495739260,6110,6110,6110,6110,0
20240523,193500,495739260,6110,6110,6110,6110,1371
20240523,193400,495739260,6110,6110,6110,6110,0
20240523,193300,495739260,6110,6110,6110,6110,0
20240523,193200,495739260,6110,6110,6110,6110,0
20240523,193100,495739260,6110,6110,6110,6110,0
20240523,193000,495739260,6110,6110,6110,6110,0
20240523,192900,495739260,6110,6110,6110,6110,0
20240523,192800,495739260,6110,6110,6110,6110,0
20240523,192700,495739260,6110,6110,6110,6110,0
20240523,192600,495739260,6110,6110,6110,6110,0
20240523,192500,495739260,6110,6110,6110,6110,0
20240523,192400,495739260,6110,6110,6110,6110,0
20240523,192300,495739260,6110,6110,6110,6110,0
20240523,192200,495739260,6110,6110,6110,6110,0
20240523,192100,495739260,6110,6110,6110,6110,0
20240523,192000,495739260,6110,6110,6110,6110,0
20240523,191900,495739260,6110,6110,6110,6110,0
20240523,191800,495739260,6110,6110,6110,6110,0
20240523,191700,495739260,6110,6110,6110,6110,0
20240523,191600,495739260,6110,6110,6110,6110,0
20240523,191500,495739260,6110,6110,6110,6110,0
20240523,191400,495739260,6110,6110,6110,6110,0
20240523,191300,495739260,6110,6110,6110,6110,0
20240523,191200,495739260,6110,6110,6110,6110,0
20240523,191100,495739260,6110,6110,6110,6110,0
20240523,191000,495739260,6110,6110,6110,6110,0
20240523,190900,495739260,6110,6110,6110,6110,0
20240523,190800,495739260,6110,6110,6110,6110,0
20240523,190700,495739260,6110,6110,6110,6110,0
20240523,190600,495739260,6110,6110,6110,6110,0
20240523,190500,495739260,6110,6110,6110,6110,1371
20240523,190400,495739260,6110,6110,6110,6110,0
20240523,190300,495739260,6110,6110,6110,6110,0
20240523,190200,495739260,6110,6110,6110,6110,0
20240523,190100,495739260,6110,6110,6110,6110,0
20240523,190000,495739260,6110,6110,6110,6110,0
20240523,185900,495739260,6110,6110,6110,6110,0
20240523,185800,495739260,6110,6110,6110,6110,0
20240523,185700,495739260,6110,6110,6110,6110,0
20240523,185600,495739260,6110,6110,6110,6110,0
20240523,185500,495739260,6110,6110,6110,6110,0
20240523,185400,495739260,6110,6110,6110,6110,0
20240523,185300,495739260,6110,6110,6110,6110,0
20240523,185200,495739260,6110,6110,6110,6110,0
20240523,185100,495739260,6110,6110,6110,6110,0
20240523,185000,495739260,6110,6110,6110,6110,0
20240523,184900,495739260,6110,6110,6110,6110,0
20240523,184800,495739260,6110,6110,6110,6110,0
20240523,184700,495739260,6110,6110,6110,6110,0
20240523,184600,495739260,6110,6110,6110,6110,0
20240523,184500,495739260,6110,6110,6110,6110,0
20240523,184400,495739260,6110,6110,6110,6110,0
20240523,184300,495739260,6110,6110,6110,6110,0
20240523,184200,495739260,6110,6110,6110,6110,0
20240523,184100,495739260,6110,6110,6110,6110,0
20240523,184000,495739260,6110,6110,6110,6110,0
20240523,183900,495739260,6110,6110,6110,6110,0
20240523,183800,495739260,6110,6110,6110,6110,0
20240523,183700,495739260,6110,6110,6110,6110,0
20240523,183600,495739260,6110,6110,6110,6110,0
20240523,183500,495739260,6110,6110,6110,6110,1371
20240523,183400,495739260,6110,6110,6110,6110,0
20240523,183300,495739260,6110,6110,6110,6110,0
20240523,183200,495739260,6110,6110,6110,6110,0
20240523,183100,495739260,6110,6110,6110,6110,0
20240523,183000,495739260,6110,6110,6110,6110,0
20240523,182900,495739260,6110,6110,6110,6110,0
20240523,182800,495739260,6110,6110,6110,6110,0
20240523,182700,495739260,6110,6110,6110,6110,0
20240523,182600,495739260,6110,6110,6110,6110,0
20240523,182500,495739260,6110,6110,6110,6110,0
20240523,182400,495739260,6110,6110,6110,6110,0
20240523,182300,495739260,6110,6110,6110,6110,0
20240523,182200,495739260,6110,6110,6110,6110,0
20240523,182100,495739260,6110,6110,6110,6110,0
20240523,182000,495739260,6110,6110,6110,6110,0
20240523,181900,495739260,6110,6110,6110,6110,0
20240523,181800,495739260,6110,6110,6110,6110,0
20240523,181700,495739260,6110,6110,6110,6110,0
20240523,181600,495739260,6110,6110,6110,6110,0
20240523,181500,495739260,6110,6110,6110,6110,0
20240523,181400,495739260,6110,6110,6110,6110,0
20240523,181300,495739260,6110,6110,6110,6110,0
20240523,181200,495739260,6110,6110,6110,6110,0
20240523,181100,495739260,6110,6110,6110,6110,0
20240523,181000,495739260,6110,6110,6110,6110,0
20240523,180900,495739260,6110,6110,6110,6110,0
20240523,180800,495739260,6110,6110,6110,6110,0
20240523,180700,495739260,6110,6110,6110,6110,0
20240523,180600,495739260,6110,6110,6110,6110,0
20240523,180500,495739260,6110,6110,6110,6110,1371
20240523,180400,495739260,6110,6110,6110,6110,0
20240523,180300,495739260,6110,6110,6110,6110,0
20240523,180200,495739260,6110,6110,6110,6110,0
20240523,180100,495739260,6110,6110,6110,6110,0
20240523,180000,495739260,6110,6110,6110,6110,0
20240523,175900,495739260,6110,6110,6110,6110,0
20240523,175800,495739260,6110,6110,6110,6110,0
20240523,175700,495739260,6110,6110,6110,6110,0
20240523,175600,495739260,6110,6110,6110,6110,0
20240523,175500,495739260,6110,6110,6110,6110,0
20240523,175400,495739260,6110,6110,6110,6110,0
20240523,175300,495739260,6110,6110,6110,6110,0
20240523,175200,495739260,6110,6110,6110,6110,0
20240523,175100,495739260,6110,6110,6110,6110,0
20240523,175000,495739260,6110,6110,6110,6110,0
20240523,174900,495739260,6110,6110,6110,6110,0
20240523,174800,495739260,6110,6110,6110,6110,0
20240523,174700,495739260,6110,6110,6110,6110,0
20240523,174600,495739260,6110,6110,6110,6110,0
20240523,174500,495739260,6110,6110,6110,6110,0
20240523,174400,495739260,6110,6110,6110,6110,0
20240523,174300,495739260,6110,6110,6110,6110,0
20240523,174200,495739260,6110,6110,6110,6110,0
20240523,174100,495739260,6110,6110,6110,6110,0
20240523,174000,495739260,6110,6110,6110,6110,0
20240523,173900,495739260,6110,6110,6110,6110,0
20240523,173800,495739260,6110,6110,6110,6110,0
20240523,173700,495739260,6110,6110,6110,6110,0
20240523,173600,495739260,6110,6110,6110,6110,0
20240523,173500,495739260,6110,6110,6110,6110,1371
20240523,173400,495739260,6110,6110,6110,6110,0
20240523,173300,495739260,6110,6110,6110,6110,0
20240523,173200,495739260,6110,6110,6110,6110,0
20240523,173100,495739260,6110,6110,6110,6110,0
20240523,173000,495739260,6110,6110,6110,6110,0
20240523,172900,495739260,6110,6110,6110,6110,0
20240523,172800,495739260,6110,6110,6110,6110,0
20240523,172700,495739260,6110,6110,6110,6110,0
20240523,172600,495739260,6110,6110,6110,6110,0
20240523,172500,495739260,6110,6110,6110,6110,0
20240523,172400,495739260,6110,6110,6110,6110,0
20240523,172300,495739260,6110,6110,6110,6110,0
20240523,172200,495739260,6110,6110,6110,6110,0
20240523,172100,495739260,6110,6110,6110,6110,0
20240523,172000,495739260,6110,6110,6110,6110,0
20240523,171900,495739260,6110,6110,6110,6110,0
20240523,171800,495739260,6110,6110,6110,6110,0
20240523,171700,495739260,6110,6110,6110,6110,0
20240523,171600,495739260,6110,6110,6110,6110,0
20240523,171500,495739260,6110,6110,6110,6110,0
20240523,171400,495739260,6110,6110,6110,6110,0
20240523,171300,495739260,6110,6110,6110,6110,0
20240523,171200,495739260,6110,6110,6110,6110,0
20240523,171100,495739260,6110,6110,6110,6110,0
20240523,171000,495739260,6110,6110,6110,6110,0
20240523,170900,495739260,6110,6110,6110,6110,0
20240523,170800,495739260,6110,6110,6110,6110,0
20240523,170700,495739260,6110,6110,6110,6110,0
20240523,170600,495739260,6110,6110,6110,6110,0
20240523,170500,495739260,6110,6110,6110,6110,1371
20240523,170400,495739260,6110,6110,6110,6110,0
20240523,170300,495739260,6110,6110,6110,6110,0
20240523,170200,495739260,6110,6110,6110,6110,0
20240523,170100,495739260,6110,6110,6110,6110,0
20240523,170000,495739260,6110,6110,6110,6110,0
20240523,165900,495739260,6110,6110,6110,6110,0
20240523,165800,495739260,6110,6110,6110,6110,0
20240523,165700,495739260,6110,6110,6110,6110,0
20240523,165600,495739260,6110,6110,6110,6110,0
20240523,165500,495739260,6110,6110,6110,6110,0
20240523,165400,495739260,6110,6110,6110,6110,0
20240523,165300,495739260,6110,6110,6110,6110,0
20240523,165200,495739260,6110,6110,6110,6110,0
20240523,165100,495739260,6110,6110,6110,6110,0
20240523,165000,495739260,6110,6110,6110,6110,0
20240523,164900,495739260,6110,6110,6110,6110,0
20240523,164800,495739260,6110,6110,6110,6110,0
20240523,164700,495739260,6110,6110,6110,6110,0
20240523,164600,495739260,6110,6110,6110,6110,0
20240523,164500,495739260,6110,6110,6110,6110,0
20240523,164400,495739260,6110,6110,6110,6110,0
20240523,164300,495739260,6110,6110,6110,6110,0
20240523,164200,495739260,6110,6110,6110,6110,0
20240523,164100,495739260,6110,6110,6110,6110,0
20240523,164000,495739260,6110,6110,6110,6110,0
20240523,163900,495739260,6110,6110,6110,6110,0
20240523,163800,495739260,6110,6110,6110,6110,0
20240523,163700,495739260,6110,6110,6110,6110,0
20240523,163600,495739260,6110,6110,6110,6110,0
20240523,163500,495739260,6110,6110,6110,6110,1371
20240523,163400,495739260,6110,6110,6110,6110,0
20240523,163300,495739260,6110,6110,6110,6110,0
20240523,163200,495739260,6110,6110,6110,6110,0
20240523,163100,495739260,6110,6110,6110,6110,0
20240523,163000,495739260,6110,6110,6110,6110,0
20240523,162900,495739260,6110,6110,6110,6110,0
20240523,162800,495739260,6110,6110,6110,6110,0
20240523,162700,495739260,6110,6110,6110,6110,0
20240523,162600,495739260,6110,6110,6110,6110,0
20240523,162500,495739260,6110,6110,6110,6110,0
20240523,162400,495739260,6110,6110,6110,6110,0
20240523,162300,495739260,6110,6110,6110,6110,0
20240523,162200,495739260,6110,6110,6110,6110,0
20240523,162100,495739260,6110,6110,6110,6110,0
20240523,162000,495739260,6110,6110,6110,6110,0
20240523,161900,495739260,6110,6110,6110,6110,0
20240523,161800,495739260,6110,6110,6110,6110,0
20240523,161700,495739260,6110,6110,6110,6110,0
20240523,161600,495739260,6110,6110,6110,6110,0
20240523,161500,495739260,6110,6110,6110,6110,0
20240523,161400,495739260,6110,6110,6110,6110,0
20240523,161300,495739260,6110,6110,6110,6110,0
20240523,161200,495739260,6110,6110,6110,6110,0
20240523,161100,495739260,6110,6110,6110,6110,0
20240523,161000,495739260,6110,6110,6110,6110,0
20240523,160900,495739260,6110,6110,6110,6110,0
20240523,160800,495739260,6110,6110,6110,6110,0
20240523,160700,495739260,6110,6110,6110,6110,0
20240523,160600,495739260,6110,6110,6110,6110,0
20240523,160500,495739260,6110,6110,6110,6110,1371
20240523,160400,495739260,6110,6110,6110,6110,0
20240523,160300,495739260,6110,6110,6110,6110,0
20240523,160200,495739260,6110,6110,6110,6110,0
20240523,160100,495739260,6110,6110,6110,6110,0
20240523,160000,495739260,6110,6110,6110,6110,0
20240523,155900,495739260,6110,6110,6110,6110,0
20240523,155800,495739260,6110,6110,6110,6110,0
20240523,155700,495739260,6110,6110,6110,6110,0
20240523,155600,495739260,6110,6110,6110,6110,0
20240523,155500,495739260,6110,6110,6110,6110,0
20240523,155400,495739260,6110,6110,6110,6110,0
20240523,155300,495739260,6110,6110,6110,6110,0
20240523,155200,495739260,6110,6110,6110,6110,0
20240523,155100,495739260,6110,6110,6110,6110,0
20240523,155000,495739260,6110,6110,6110,6110,0
20240523,154900,495739260,6110,6110,6110,6110,0
20240523,154800,495739260,6110,6110,6110,6110,0
20240523,154700,495739260,6110,6110,6110,6110,0
20240523,154600,495739260,6110,6110,6110,6110,0
20240523,154500,495739260,6110,6110,6110,6110,0
20240523,154400,495739260,6110,6110,6110,6110,0
20240523,154300,495739260,6110,6110,6110,6110,0
20240523,154200,495739260,6110,6110,6110,6110,0
20240523,154100,495739260,6110,6110,6110,6110,0
20240523,154000,495739260,6110,6110,6110,6110,0
20240523,153900,495739260,6110,6110,6110,6110,0
20240523,153800,495739260,6110,6110,6110,6110,0
20240523,153700,495739260,6110,6110,6110,6110,0
20240523,153600,495739260,6110,6110,6110,6110,0
20240523,153500,495739260,6110,6110,6110,6110,1371
20240523,153400,495739260,6110,6110,6110,6110,0
20240523,153300,495739260,6110,6110,6110,6110,0
20240523,153200,495739260,6110,6110,6110,6110,0
20240523,153100,495739260,6110,6110,6110,6110,0
20240523,153000,495739260,6110,6110,6110,6110,1371
20240523,152900,487362450,6090,6090,6090,6090,0
20240523,152800,487362450,6090,6090,6090,6090,0
20240523,152700,487362450,6090,6090,6090,6090,0
20240523,152600,487362450,6090,6090,6090,6090,0
20240523,152500,487362450,6090,6090,6090,6090,0
20240523,152400,487362450,6090,6090,6090,6090,0
20240523,152300,487362450,6090,6090,6090,6090,0
20240523,152200,487362450,6090,6090,6090,6090,0
20240523,152100,487362450,6090,6090,6090,6090,0
20240523,152000,487362450,6090,6090,6090,6090,0
20240523,151900,487362450,6090,6090,6090,6090,406
20240523,151800,484889910,6100,6100,6100,6100,20
20240523,151700,484767910,6100,6100,6100,6100,0
20240523,151600,484767910,6100,6110,6110,6100,101
20240523,151500,484150810,6110,6100,6110,6090,359
20240523,151400,481960370,6090,6100,6100,6080,201
20240523,151300,480736710,6100,6100,6100,6100,0
20240523,151200,480736710,6100,6100,6100,6100,269
20240523,151100,479095810,6100,6080,6110,6080,2458
20240523,151000,464112660,6080,6070,6080,6070,699
20240523,150900,459864390,6070,6070,6070,6050,116
20240523,150800,459160470,6080,6070,6080,6070,1033
20240523,150700,452888580,6080,6080,6080,6070,949
20240523,150600,447124220,6070,6070,6070,6070,256
20240523,150500,445570300,6060,6060,6060,6060,206
20240523,150400,444321940,6050,6050,6050,6050,1
20240523,150300,444315890,6050,6050,6050,6050,21
20240523,150200,444188840,6050,6050,6050,6050,10
20240523,150100,444128340,6040,6040,6040,6040,0
20240523,150000,444128340,6040,6040,6040,6040,0
20240523,145900,444128340,6040,6040,6040,6040,0
20240523,145800,444128340,6040,6040,6040,6040,0
20240523,145700,444128340,6040,6040,6040,6040,0
20240523,145600,444128340,6040,6040,6040,6040,23
20240523,145500,443989420,6040,6050,6050,6040,2634
20240523,145400,428068030,6050,6060,6060,6050,200
20240523,145300,426857030,6070,6070,6070,6070,0
20240523,145200,426857030,6070,6070,6070,6070,0
20240523,145100,426857030,6070,6080,6080,6070,339
20240523,145000,424798730,6070,6070,6070,6070,0
20240523,144900,424798730,6070,6070,6070,6070,819
20240523,144800,419827400,6070,6070,6070,6070,0
20240523,144700,419827400,6070,6070,6070,6070,0
20240523,144600,419827400,6070,6070,6070,6070,57
20240523,144500,419481410,6070,6060,6070,6060,328
20240523,144400,417492190,6050,6070,6070,6050,417
20240523,144300,414966000,6070,6080,6080,6070,171
20240523,144200,413927330,6080,6060,6080,6060,428
20240523,144100,411328820,6060,6060,6060,6060,58
20240523,144000,410977340,6060,6050,6060,6040,2651
20240523,143900,394934170,6050,6050,6050,6050,102
20240523,143800,394317070,6050,6050,6050,6050,13
20240523,143700,394238420,6050,6060,6060,6050,2
20240523,143600,394226310,6060,6080,6080,6060,718
20240523,143500,389869230,6080,6080,6080,6080,277
20240523,143400,388185070,6080,6080,6080,6080,111
20240523,143300,387510190,6080,6080,6080,6080,10
20240523,143200,387449390,6080,6090,6100,6080,1293
20240523,143100,379580880,6080,6080,6090,6080,418
20240523,143000,377035890,6080,6080,6080,6080,437
20240523,142900,374378930,6080,6080,6090,6070,823
20240523,142800,369375160,6080,6070,6080,6070,1483
20240523,142700,360358620,6080,6080,6080,6080,780
20240523,142600,355616220,6080,6050,6080,6050,1109
20240523,142500,348881880,6050,6030,6050,6030,1003
20240523,142400,342819250,6030,6030,6030,6030,10
20240523,142300,342758950,6020,6020,6020,6020,39
20240523,142200,342524170,6010,6010,6010,6010,0
20240523,142100,342524170,6010,6010,6010,6010,9
20240523,142000,342470080,6010,6010,6010,6010,2
20240523,141900,342458060,6000,6000,6000,6000,0
20240523,141800,342458060,6000,6010,6010,6000,44
20240523,141700,342193820,6020,6030,6040,6020,402
20240523,141600,339771820,6030,6030,6030,6030,57
20240523,141500,339428110,6020,6020,6020,6020,10
20240523,141400,339367910,6020,6020,6020,6020,189
20240523,141300,338230130,6020,6020,6020,6020,3
20240523,141200,338212070,6020,6010,6020,6010,13
20240523,141100,338133910,6010,6010,6010,6010,0
20240523,141000,338133910,6010,6010,6010,6010,45
20240523,140900,337863460,6000,6000,6000,6000,522
20240523,140800,334731460,5990,5990,5990,5990,6
20240523,140700,334695520,6000,6000,6000,6000,0
20240523,140600,334695520,6000,6000,6000,6000,57
20240523,140500,334353520,5990,5990,5990,5990,0
20240523,140400,334353520,5990,5990,5990,5990,0
20240523,140300,334353520,5990,6000,6000,5990,41
20240523,140200,334107530,5990,5990,5990,5990,0
20240523,140100,334107530,5990,5990,5990,5990,0
20240523,140000,334107530,5990,5990,5990,5990,17
20240523,135900,334005700,5990,5990,5990,5990,0
20240523,135800,334005700,5990,5990,5990,5990,0
20240523,135700,334005700,5990,5990,5990,5990,1
20240523,135600,333999710,5990,5990,5990,5990,0
20240523,135500,333999710,5990,5990,5990,5990,57
20240523,135400,333658280,5990,5990,5990,5990,0
20240523,135300,333658280,5990,5990,5990,5990,65
20240523,135200,333268930,6000,6000,6000,6000,383
20240523,135100,330970930,6000,5990,6000,5990,118
20240523,135000,330263040,6000,6000,6000,6000,282
20240523,134900,328571040,6000,6000,6000,6000,1
20240523,134800,328565040,5990,5990,5990,5990,0
20240523,134700,328565040,5990,5990,5990,5990,0
20240523,134600,328565040,5990,5990,5990,5980,101
20240523,134500,327960650,6000,5990,6000,5990,68
20240523,134400,327552760,5980,5980,5980,5980,0
20240523,134300,327552760,5980,5980,5980,5980,5
20240523,134200,327522860,5980,5970,5980,5970,737
20240523,134100,323120050,5960,5960,5960,5960,3
20240523,134000,323102170,5960,5960,5960,5960,10
20240523,133900,323042570,5960,5960,5960,5960,0
20240523,133800,323042570,5960,5960,5960,5960,405
20240523,133700,320628770,5960,5960,5960,5960,1
20240523,133600,320622810,5950,5950,5950,5950,0
20240523,133500,320622810,5950,5950,5950,5950,0
20240523,133400,320622810,5950,5950,5950,5950,1
20240523,133300,320616860,5950,5950,5950,5950,100
20240523,133200,320021860,5950,5950,5950,5950,0
20240523,133100,320021860,5950,5950,5950,5950,0
20240523,133000,320021860,5950,5950,5950,5950,0
20240523,132900,320021860,5950,5950,5950,5950,0
20240523,132800,320021860,5950,5950,5950,5950,30
20240523,132700,319843360,5960,5960,5960,5960,0
20240523,132600,319843360,5960,5960,5960,5960,0
20240523,132500,319843360,5960,5960,5960,5960,26
20240523,132400,319688400,5950,5950,5950,5950,64
20240523,132300,319307600,5940,5940,5940,5940,0
20240523,132200,319307600,5940,5950,5950,5940,300
20240523,132100,317525290,5960,5960,5960,5960,1
20240523,132000,317519330,5960,5960,5960,5960,0
20240523,131900,317519330,5960,5960,5960,5960,1
20240523,131800,317513370,5940,5940,5940,5940,0
20240523,131700,317513370,5940,5940,5940,5940,0
20240523,131600,317513370,5940,5950,5950,5940,100
20240523,131500,316919050,5960,5960,5960,5960,0
20240523,131400,316919050,5960,5960,5960,5960,0
20240523,131300,316919050,5960,5960,5960,5960,0
20240523,131200,316919050,5960,5960,5960,5960,0
20240523,131100,316919050,5960,5960,5960,5960,1
20240523,131000,316913090,5960,5960,5960,5960,0
20240523,130900,316913090,5960,5960,5960,5960,2
20240523,130800,316901170,5950,5950,5950,5950,5
20240523,130700,316871420,5940,5930,5940,5930,510
20240523,130600,313845830,5920,5920,5920,5920,111
20240523,130500,313188710,5910,5910,5910,5910,0
20240523,130400,313188710,5910,5930,5930,5910,1700
20240523,130300,303133470,5920,5920,5920,5920,0
20240523,130200,303133470,5920,5930,5930,5920,329
20240523,130100,301182510,5940,5960,5970,5940,4048
20240523,130000,277092750,5960,5960,5960,5960,0
20240523,125900,277092750,5960,5960,5960,5960,0
20240523,125800,277092750,5960,5960,5960,5960,0
20240523,125700,277092750,5960,5960,5960,5960,0
20240523,125600,277092750,5960,5960,5960,5960,0
20240523,125500,277092750,5960,5960,5960,5960,0
20240523,125400,277092750,5960,5960,5960,5960,350
20240523,125300,275006750,5960,5960,5960,5960,1
20240523,125200,275000790,5960,5960,5960,5960,0
20240523,125100,275000790,5960,5960,5960,5960,0
20240523,125000,275000790,5960,5960,5960,5960,168
20240523,124900,273999510,5960,5960,5960,5960,150
20240523,124800,273105510,5960,5960,5960,5960,36
20240523,124700,272890950,5960,5970,5970,5960,44
20240523,124600,272628630,5970,5970,5970,5970,0
20240523,124500,272628630,5970,5970,5970,5970,0
20240523,124400,272628630,5970,5970,5970,5970,93
20240523,124300,272073420,5970,5970,5970,5970,32
20240523,124200,271882380,5970,5970,5970,5970,0
20240523,124100,271882380,5970,5970,5970,5970,0
20240523,124000,271882380,5970,5970,5970,5970,0
20240523,123900,271882380,5970,5970,5970,5970,0
20240523,123800,271882380,5970,5970,5970,5970,50
20240523,123700,271583880,5970,5970,5970,5970,0
20240523,123600,271583880,5970,5980,5980,5970,33
20240523,123500,271386860,5980,5980,5980,5980,1
20240523,123400,271380880,5980,5980,5980,5980,0
20240523,123300,271380880,5980,5980,5980,5980,0
20240523,123200,271380880,5980,5980,5980,5980,5
20240523,123100,271350980,5970,5970,5970,5970,21
20240523,123000,271225610,5970,5970,5970,5970,0
20240523,122900,271225610,5970,5970,5970,5970,210
20240523,122800,269971910,5980,5980,5980,5980,0
20240523,122700,269971910,5980,5980,5980,5980,0
20240523,122600,269971910,5980,5980,5980,5980,0
20240523,122500,269971910,5980,5980,5980,5980,0
20240523,122400,269971910,5980,5980,5980,5980,0
20240523,122300,269971910,5980,5980,5980,5980,0
20240523,122200,269971910,5980,5980,5980,5980,30
20240523,122100,269792510,5970,5970,5970,5970,9
20240523,122000,269738780,5980,5980,5980,5980,0
20240523,121900,269738780,5980,5980,5980,5980,60
20240523,121800,269379980,5980,5980,5980,5980,0
20240523,121700,269379980,5980,5980,5980,5980,0
20240523,121600,269379980,5980,5980,5980,5980,0
20240523,121500,269379980,5980,5970,5980,5970,52
20240523,121400,269069520,5970,5970,5970,5970,0
20240523,121300,269069520,5970,5970,5970,5970,20
20240523,121200,268950120,5980,5980,5980,5980,0
20240523,121100,268950120,5980,5980,5980,5980,0
20240523,121000,268950120,5980,5980,5980,5980,2
20240523,120900,268938160,5990,5990,5990,5990,0
20240523,120800,268938160,5990,5990,5990,5990,0
20240523,120700,268938160,5990,5990,5990,5990,0
20240523,120600,268938160,5990,5990,5990,5990,10
20240523,120500,268878260,5980,5980,5980,5980,77
20240523,120400,268417800,5990,5990,5990,5990,0
20240523,120300,268417800,5990,5990,5990,5990,0
20240523,120200,268417800,5990,5980,5990,5970,458
20240523,120100,265675330,5970,5970,5970,5970,0
20240523,120000,265675330,5970,5970,5970,5970,0
20240523,115900,265675330,5970,5970,5970,5970,0
20240523,115800,265675330,5970,5970,5970,5970,200
20240523,115700,264481330,5970,5970,5970,5970,0
20240523,115600,264481330,5970,5970,5970,5970,6
20240523,115500,264445510,5970,5970,5970,5970,8
20240523,115400,264397750,5970,5970,5970,5970,0
20240523,115300,264397750,5970,5970,5970,5970,0
20240523,115200,264397750,5970,5970,5970,5970,1
20240523,115100,264391780,5970,5970,5970,5970,301
20240523,115000,262594810,5970,5970,5970,5970,0
20240523,114900,262594810,5970,5970,5970,5970,295
20240523,114800,260833660,5970,5980,5980,5970,7
20240523,114700,260791850,5970,5970,5970,5970,101
20240523,114600,260188880,5960,5960,5960,5960,20
20240523,114500,260069680,5970,5970,5970,5970,29
20240523,114400,259896550,5970,5970,5970,5970,0
20240523,114300,259896550,5970,5970,5970,5970,0
20240523,114200,259896550,5970,5970,5970,5970,428
20240523,114100,257341390,5980,5980,5980,5980,330
20240523,114000,255367990,5980,5990,5990,5980,11
20240523,113900,255302130,5990,5990,5990,5990,2
20240523,113800,255290150,5980,5980,5980,5980,40
20240523,113700,255050950,5990,5990,5990,5990,130
20240523,113600,254272250,6000,6000,6000,6000,0
20240523,113500,254272250,6000,6000,6000,6000,0
20240523,113400,254272250,6000,6000,6000,6000,618
20240523,113300,250564250,6000,6000,6000,6000,1
20240523,113200,250558250,6020,6020,6020,6020,0
20240523,113100,250558250,6020,6020,6020,6020,0
20240523,113000,250558250,6020,6020,6020,6020,0
20240523,112900,250558250,6020,6020,6020,6020,0
20240523,112800,250558250,6020,6020,6020,6020,0
20240523,112700,250558250,6020,6020,6020,6020,5
20240523,112600,250528150,6020,6020,6020,6020,2
20240523,112500,250516110,6010,6010,6010,6010,100
20240523,112400,249915110,6000,6000,6000,6000,1517
20240523,112300,240813110,5990,6010,6010,5990,331
20240523,112200,238827590,6010,6010,6010,6010,0
20240523,112100,238827590,6010,6010,6010,6010,2
20240523,112000,238815570,6000,6000,6000,6000,156
20240523,111900,237879570,6000,6010,6010,6000,32
20240523,111800,237687550,6000,6000,6000,6000,359
20240523,111700,235533550,6000,6000,6000,6000,153
20240523,111600,234615550,6000,6010,6010,6000,147
20240523,111500,233733080,6010,6010,6010,6010,2
20240523,111400,233721060,6020,6010,6020,6010,12
20240523,111300,233648920,6010,6020,6020,6010,12
20240523,111200,233576780,6020,6020,6020,6020,2
20240523,111100,233564740,6010,6010,6010,6010,0
20240523,111000,233564740,6010,6010,6010,6010,26
20240523,110900,233408480,6000,6000,6000,6000,300
20240523,110800,231608480,6000,6000,6000,6000,0
20240523,110700,231608480,6000,6000,6000,6000,11
20240523,110600,231542480,6000,6000,6020,6000,1305
20240523,110500,223694480,5990,6000,6000,5980,2155
20240523,110400,210774910,6010,6010,6010,6010,0
20240523,110300,210774910,6010,6010,6010,6010,574
20240523,110200,207325170,6010,6010,6010,6010,22
20240523,110100,207192950,6000,5980,6000,5980,3059
20240523,110000,188850430,5970,5970,5970,5970,93
20240523,105900,188295220,5960,5960,5960,5960,0
20240523,105800,188295220,5960,5960,5960,5960,0
20240523,105700,188295220,5960,5960,5960,5960,17
20240523,105600,188193900,5960,5960,5960,5950,120
20240523,105500,187478900,5960,5960,5960,5960,0
20240523,105400,187478900,5960,5960,5960,5960,0
20240523,105300,187478900,5960,5960,5960,5960,40
20240523,105200,187240500,5950,5950,5950,5950,0
20240523,105100,187240500,5950,5950,5950,5950,493
20240523,105000,184307150,5950,5950,5950,5950,0
20240523,104900,184307150,5950,5940,5950,5940,29
20240523,104800,184134710,5940,5940,5940,5940,32
20240523,104700,183944630,5920,5900,5940,5900,1785
20240523,104600,173368070,5890,5890,5890,5890,227
20240523,104500,172031040,5890,5890,5890,5890,43
20240523,104400,171777770,5910,5900,5910,5890,117
20240523,104300,171087930,5900,5900,5900,5900,79
20240523,104200,170621830,5880,5880,5880,5880,0
20240523,104100,170621830,5880,5880,5900,5880,66
20240523,104000,170233600,5880,5870,5880,5860,1062
20240523,103900,164003000,5860,5880,5880,5860,1300
20240523,103800,156380890,5890,5890,5890,5890,20
20240523,103700,156263090,5870,5890,5890,5870,53
20240523,103600,155950980,5890,5890,5890,5890,7
20240523,103500,155909750,5890,5890,5890,5890,0
20240523,103400,155909750,5890,5890,5890,5890,0
20240523,103300,155909750,5890,5910,5910,5880,2177
20240523,103200,143092500,5920,5920,5920,5920,0
20240523,103100,143092500,5920,5920,5920,5920,0
20240523,103000,143092500,5920,5910,5920,5910,14
20240523,102900,143009660,5910,5910,5910,5910,69
20240523,102800,142601870,5900,5920,5920,5900,557
20240523,102700,139310290,5920,5920,5920,5920,0
20240523,102600,139310290,5920,5920,5920,5920,1
20240523,102500,139304370,5910,5910,5910,5910,6
20240523,102400,139268910,5910,5930,5930,5910,1436
20240523,102300,130778120,5940,5940,5940,5940,0
20240523,102200,130778120,5940,5940,5940,5940,208
20240523,102100,129542600,5940,5940,5940,5940,362
20240523,102000,127392320,5940,5940,5940,5940,1
20240523,101900,127386380,5940,5940,5940,5940,308
20240523,101800,125556860,5940,5940,5940,5940,0
20240523,101700,125556860,5940,5940,5940,5940,0
20240523,101600,125556860,5940,5940,5940,5940,0
20240523,101500,125556860,5940,5940,5940,5940,30
20240523,101400,125378660,5940,5940,5940,5940,0
20240523,101300,125378660,5940,5940,5940,5940,14
20240523,101200,125295500,5930,5930,5930,5930,0
20240523,101100,125295500,5930,5930,5930,5930,1
20240523,101000,125289570,5940,5940,5940,5940,0
20240523,100900,125289570,5940,5930,5940,5930,370
20240523,100800,123091830,5930,5930,5930,5930,100
20240523,100700,122498830,5950,5950,5950,5950,2
20240523,100600,122486930,5930,5930,5930,5930,88
20240523,100500,121965090,5930,5940,5940,5930,415
20240523,100400,119501140,5950,5950,5950,5950,35
20240523,100300,119292890,5950,5950,5950,5950,70
20240523,100200,118876390,5940,5940,5940,5940,2
20240523,100100,118864510,5940,5950,5950,5940,52
20240523,100000,118555210,5940,5930,5940,5930,21
20240523,095900,118430540,5930,5960,5960,5930,2757
20240523,095800,102020080,5970,5970,5970,5970,142
20240523,095700,101172340,5970,5970,5970,5970,113
20240523,095600,100497730,5960,5970,5970,5960,4
20240523,095500,100473880,5960,5960,5960,5960,1
20240523,095400,100467920,5960,5960,5960,5960,79
20240523,095300,99997080,5960,5960,5960,5960,1
20240523,095200,99991120,5960,5960,5960,5960,25
20240523,095100,99842120,5960,5960,5960,5960,1395
20240523,095000,91527920,5960,5970,5970,5960,647
20240523,094900,87671770,5970,5970,5970,5970,17
20240523,094800,87570280,5960,5970,5970,5960,80
20240523,094700,87093350,5980,5980,5980,5980,100
20240523,094600,86495350,5980,5980,5980,5980,0
20240523,094500,86495350,5980,5960,5980,5960,212
20240523,094400,85230790,5970,5980,5980,5970,92
20240523,094300,84680920,5980,5970,5980,5970,103
20240523,094200,84066000,5970,5970,5970,5970,0
20240523,094100,84066000,5970,5970,5970,5970,302
20240523,094000,82263060,5970,5980,5980,5970,2
20240523,093900,82251110,5980,5980,5980,5980,2
20240523,093800,82239150,5980,5980,5980,5980,3
20240523,093700,82221210,5980,5980,5980,5980,2
20240523,093600,82209250,5980,5980,5980,5980,100
20240523,093500,81611250,5980,5970,5980,5970,622
20240523,093400,77897310,5970,5970,5970,5970,34
20240523,093300,77694330,5980,5970,5980,5970,66
20240523,093200,77300150,5970,5970,5970,5970,167
20240523,093100,76303160,5970,5970,5970,5970,11
20240523,093000,76237490,5970,5970,5970,5970,40
20240523,092900,75998690,5960,5960,5960,5960,0
20240523,092800,75998690,5960,5960,5960,5960,0
20240523,092700,75998690,5960,5960,5960,5960,55
20240523,092600,75670890,5970,5970,5970,5970,0
20240523,092500,75670890,5970,5970,5970,5970,133
20240523,092400,74876880,5970,5980,5980,5970,153
20240523,092300,73962450,5980,5970,5980,5970,188
20240523,092200,72839770,5970,5960,5970,5960,239
20240523,092100,71413740,5960,5950,5970,5950,410
20240523,092000,68969680,5950,5950,5950,5950,147
20240523,091900,68095030,5940,5950,5950,5940,27
20240523,091800,67934430,5950,5950,5950,5950,50
20240523,091700,67636930,5950,5930,5950,5930,74
20240523,091600,67197900,5940,5920,5940,5920,72
20240523,091500,66770660,5920,5920,5920,5920,120
20240523,091400,66060260,5920,5910,5920,5900,682
20240523,091300,62033410,5910,5910,5910,5890,488
20240523,091200,59158450,5910,5890,5910,5890,415
20240523,091100,56713380,5890,5900,5900,5890,50
20240523,091000,56418550,5920,5910,5920,5910,20
20240523,090900,56300170,5920,5900,5920,5900,85
20240523,090800,55798470,5870,5920,5930,5870,570
20240523,090700,52436400,5910,5910,5910,5910,189
20240523,090600,51319410,5910,5930,5930,5840,2264
20240523,090500,38043450,5940,5910,5940,5910,430
20240523,090400,35498320,5920,5930,5960,5920,672
20240523,090300,31508170,5950,5870,5960,5860,880
20240523,090200,26286880,5790,5910,5930,5790,1196
20240523,090100,19292230,5930,6040,6040,5760,3101
20240523,090000,1035370,6030,6070,6070,6030,171