KissMeData/115610/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,201100,371807165,3190,3190,3190,3190,2150
20240523,201000,371807165,3190,3190,3190,3190,0
20240523,200900,371807165,3190,3190,3190,3190,0
20240523,200800,371807165,3190,3190,3190,3190,0
20240523,200700,371807165,3190,3190,3190,3190,0
20240523,200600,371807165,3190,3190,3190,3190,0
20240523,200500,371807165,3190,3190,3190,3190,0
20240523,200400,371807165,3190,3190,3190,3190,0
20240523,200300,371807165,3190,3190,3190,3190,0
20240523,200200,371807165,3190,3190,3190,3190,0
20240523,200100,371807165,3190,3190,3190,3190,0
20240523,200000,371807165,3190,3190,3190,3190,0
20240523,195900,371807165,3190,3190,3190,3190,0
20240523,195800,371807165,3190,3190,3190,3190,0
20240523,195700,371807165,3190,3190,3190,3190,0
20240523,195600,371807165,3190,3190,3190,3190,0
20240523,195500,371807165,3190,3190,3190,3190,0
20240523,195400,371807165,3190,3190,3190,3190,0
20240523,195300,371807165,3190,3190,3190,3190,0
20240523,195200,371807165,3190,3190,3190,3190,0
20240523,195100,371807165,3190,3190,3190,3190,0
20240523,195000,371807165,3190,3190,3190,3190,0
20240523,194900,371807165,3190,3190,3190,3190,0
20240523,194800,371807165,3190,3190,3190,3190,0
20240523,194700,371807165,3190,3190,3190,3190,0
20240523,194600,371807165,3190,3190,3190,3190,0
20240523,194500,371807165,3190,3190,3190,3190,0
20240523,194400,371807165,3190,3190,3190,3190,0
20240523,194300,371807165,3190,3190,3190,3190,0
20240523,194200,371807165,3190,3190,3190,3190,0
20240523,194100,371807165,3190,3190,3190,3190,2150
20240523,194000,371807165,3190,3190,3190,3190,0
20240523,193900,371807165,3190,3190,3190,3190,0
20240523,193800,371807165,3190,3190,3190,3190,0
20240523,193700,371807165,3190,3190,3190,3190,0
20240523,193600,371807165,3190,3190,3190,3190,0
20240523,193500,371807165,3190,3190,3190,3190,0
20240523,193400,371807165,3190,3190,3190,3190,0
20240523,193300,371807165,3190,3190,3190,3190,0
20240523,193200,371807165,3190,3190,3190,3190,0
20240523,193100,371807165,3190,3190,3190,3190,0
20240523,193000,371807165,3190,3190,3190,3190,0
20240523,192900,371807165,3190,3190,3190,3190,0
20240523,192800,371807165,3190,3190,3190,3190,0
20240523,192700,371807165,3190,3190,3190,3190,0
20240523,192600,371807165,3190,3190,3190,3190,0
20240523,192500,371807165,3190,3190,3190,3190,0
20240523,192400,371807165,3190,3190,3190,3190,0
20240523,192300,371807165,3190,3190,3190,3190,0
20240523,192200,371807165,3190,3190,3190,3190,0
20240523,192100,371807165,3190,3190,3190,3190,0
20240523,192000,371807165,3190,3190,3190,3190,0
20240523,191900,371807165,3190,3190,3190,3190,0
20240523,191800,371807165,3190,3190,3190,3190,0
20240523,191700,371807165,3190,3190,3190,3190,0
20240523,191600,371807165,3190,3190,3190,3190,0
20240523,191500,371807165,3190,3190,3190,3190,0
20240523,191400,371807165,3190,3190,3190,3190,0
20240523,191300,371807165,3190,3190,3190,3190,0
20240523,191200,371807165,3190,3190,3190,3190,0
20240523,191100,371807165,3190,3190,3190,3190,2150
20240523,191000,371807165,3190,3190,3190,3190,0
20240523,190900,371807165,3190,3190,3190,3190,0
20240523,190800,371807165,3190,3190,3190,3190,0
20240523,190700,371807165,3190,3190,3190,3190,0
20240523,190600,371807165,3190,3190,3190,3190,0
20240523,190500,371807165,3190,3190,3190,3190,0
20240523,190400,371807165,3190,3190,3190,3190,0
20240523,190300,371807165,3190,3190,3190,3190,0
20240523,190200,371807165,3190,3190,3190,3190,0
20240523,190100,371807165,3190,3190,3190,3190,0
20240523,190000,371807165,3190,3190,3190,3190,0
20240523,185900,371807165,3190,3190,3190,3190,0
20240523,185800,371807165,3190,3190,3190,3190,0
20240523,185700,371807165,3190,3190,3190,3190,0
20240523,185600,371807165,3190,3190,3190,3190,0
20240523,185500,371807165,3190,3190,3190,3190,0
20240523,185400,371807165,3190,3190,3190,3190,0
20240523,185300,371807165,3190,3190,3190,3190,0
20240523,185200,371807165,3190,3190,3190,3190,0
20240523,185100,371807165,3190,3190,3190,3190,0
20240523,185000,371807165,3190,3190,3190,3190,0
20240523,184900,371807165,3190,3190,3190,3190,0
20240523,184800,371807165,3190,3190,3190,3190,0
20240523,184700,371807165,3190,3190,3190,3190,0
20240523,184600,371807165,3190,3190,3190,3190,0
20240523,184500,371807165,3190,3190,3190,3190,0
20240523,184400,371807165,3190,3190,3190,3190,0
20240523,184300,371807165,3190,3190,3190,3190,0
20240523,184200,371807165,3190,3190,3190,3190,0
20240523,184100,371807165,3190,3190,3190,3190,2150
20240523,184000,371807165,3190,3190,3190,3190,0
20240523,183900,371807165,3190,3190,3190,3190,0
20240523,183800,371807165,3190,3190,3190,3190,0
20240523,183700,371807165,3190,3190,3190,3190,0
20240523,183600,371807165,3190,3190,3190,3190,0
20240523,183500,371807165,3190,3190,3190,3190,0
20240523,183400,371807165,3190,3190,3190,3190,0
20240523,183300,371807165,3190,3190,3190,3190,0
20240523,183200,371807165,3190,3190,3190,3190,0
20240523,183100,371807165,3190,3190,3190,3190,0
20240523,183000,371807165,3190,3190,3190,3190,0
20240523,182900,371807165,3190,3190,3190,3190,0
20240523,182800,371807165,3190,3190,3190,3190,0
20240523,182700,371807165,3190,3190,3190,3190,0
20240523,182600,371807165,3190,3190,3190,3190,0
20240523,182500,371807165,3190,3190,3190,3190,0
20240523,182400,371807165,3190,3190,3190,3190,0
20240523,182300,371807165,3190,3190,3190,3190,0
20240523,182200,371807165,3190,3190,3190,3190,0
20240523,182100,371807165,3190,3190,3190,3190,0
20240523,182000,371807165,3190,3190,3190,3190,0
20240523,181900,371807165,3190,3190,3190,3190,0
20240523,181800,371807165,3190,3190,3190,3190,0
20240523,181700,371807165,3190,3190,3190,3190,0
20240523,181600,371807165,3190,3190,3190,3190,0
20240523,181500,371807165,3190,3190,3190,3190,0
20240523,181400,371807165,3190,3190,3190,3190,0
20240523,181300,371807165,3190,3190,3190,3190,0
20240523,181200,371807165,3190,3190,3190,3190,0
20240523,181100,371807165,3190,3190,3190,3190,2150
20240523,181000,371807165,3190,3190,3190,3190,0
20240523,180900,371807165,3190,3190,3190,3190,0
20240523,180800,371807165,3190,3190,3190,3190,0
20240523,180700,371807165,3190,3190,3190,3190,0
20240523,180600,371807165,3190,3190,3190,3190,0
20240523,180500,371807165,3190,3190,3190,3190,0
20240523,180400,371807165,3190,3190,3190,3190,0
20240523,180300,371807165,3190,3190,3190,3190,0
20240523,180200,371807165,3190,3190,3190,3190,0
20240523,180100,371807165,3190,3190,3190,3190,0
20240523,180000,371807165,3190,3190,3190,3190,0
20240523,175900,371807165,3190,3190,3190,3190,0
20240523,175800,371807165,3190,3190,3190,3190,0
20240523,175700,371807165,3190,3190,3190,3190,0
20240523,175600,371807165,3190,3190,3190,3190,0
20240523,175500,371807165,3190,3190,3190,3190,0
20240523,175400,371807165,3190,3190,3190,3190,0
20240523,175300,371807165,3190,3190,3190,3190,0
20240523,175200,371807165,3190,3190,3190,3190,0
20240523,175100,371807165,3190,3190,3190,3190,0
20240523,175000,371807165,3190,3190,3190,3190,0
20240523,174900,371807165,3190,3190,3190,3190,0
20240523,174800,371807165,3190,3190,3190,3190,0
20240523,174700,371807165,3190,3190,3190,3190,0
20240523,174600,371807165,3190,3190,3190,3190,0
20240523,174500,371807165,3190,3190,3190,3190,0
20240523,174400,371807165,3190,3190,3190,3190,0
20240523,174300,371807165,3190,3190,3190,3190,0
20240523,174200,371807165,3190,3190,3190,3190,0
20240523,174100,371807165,3190,3190,3190,3190,2150
20240523,174000,371807165,3190,3190,3190,3190,0
20240523,173900,371807165,3190,3190,3190,3190,0
20240523,173800,371807165,3190,3190,3190,3190,0
20240523,173700,371807165,3190,3190,3190,3190,0
20240523,173600,371807165,3190,3190,3190,3190,0
20240523,173500,371807165,3190,3190,3190,3190,0
20240523,173400,371807165,3190,3190,3190,3190,0
20240523,173300,371807165,3190,3190,3190,3190,0
20240523,173200,371807165,3190,3190,3190,3190,0
20240523,173100,371807165,3190,3190,3190,3190,0
20240523,173000,371807165,3190,3190,3190,3190,0
20240523,172900,371807165,3190,3190,3190,3190,0
20240523,172800,371807165,3190,3190,3190,3190,0
20240523,172700,371807165,3190,3190,3190,3190,0
20240523,172600,371807165,3190,3190,3190,3190,0
20240523,172500,371807165,3190,3190,3190,3190,0
20240523,172400,371807165,3190,3190,3190,3190,0
20240523,172300,371807165,3190,3190,3190,3190,0
20240523,172200,371807165,3190,3190,3190,3190,0
20240523,172100,371807165,3190,3190,3190,3190,0
20240523,172000,371807165,3190,3190,3190,3190,0
20240523,171900,371807165,3190,3190,3190,3190,0
20240523,171800,371807165,3190,3190,3190,3190,0
20240523,171700,371807165,3190,3190,3190,3190,0
20240523,171600,371807165,3190,3190,3190,3190,0
20240523,171500,371807165,3190,3190,3190,3190,0
20240523,171400,371807165,3190,3190,3190,3190,0
20240523,171300,371807165,3190,3190,3190,3190,0
20240523,171200,371807165,3190,3190,3190,3190,0
20240523,171100,371807165,3190,3190,3190,3190,2150
20240523,171000,371807165,3190,3190,3190,3190,0
20240523,170900,371807165,3190,3190,3190,3190,0
20240523,170800,371807165,3190,3190,3190,3190,0
20240523,170700,371807165,3190,3190,3190,3190,0
20240523,170600,371807165,3190,3190,3190,3190,0
20240523,170500,371807165,3190,3190,3190,3190,0
20240523,170400,371807165,3190,3190,3190,3190,0
20240523,170300,371807165,3190,3190,3190,3190,0
20240523,170200,371807165,3190,3190,3190,3190,0
20240523,170100,371807165,3190,3190,3190,3190,0
20240523,170000,371807165,3190,3190,3190,3190,0
20240523,165900,371807165,3190,3190,3190,3190,0
20240523,165800,371807165,3190,3190,3190,3190,0
20240523,165700,371807165,3190,3190,3190,3190,0
20240523,165600,371807165,3190,3190,3190,3190,0
20240523,165500,371807165,3190,3190,3190,3190,0
20240523,165400,371807165,3190,3190,3190,3190,0
20240523,165300,371807165,3190,3190,3190,3190,0
20240523,165200,371807165,3190,3190,3190,3190,0
20240523,165100,371807165,3190,3190,3190,3190,0
20240523,165000,371807165,3190,3190,3190,3190,0
20240523,164900,371807165,3190,3190,3190,3190,0
20240523,164800,371807165,3190,3190,3190,3190,0
20240523,164700,371807165,3190,3190,3190,3190,0
20240523,164600,371807165,3190,3190,3190,3190,0
20240523,164500,371807165,3190,3190,3190,3190,0
20240523,164400,371807165,3190,3190,3190,3190,0
20240523,164300,371807165,3190,3190,3190,3190,0
20240523,164200,371807165,3190,3190,3190,3190,0
20240523,164100,371807165,3190,3190,3190,3190,2150
20240523,164000,371807165,3190,3190,3190,3190,0
20240523,163900,371807165,3190,3190,3190,3190,0
20240523,163800,371807165,3190,3190,3190,3190,0
20240523,163700,371807165,3190,3190,3190,3190,0
20240523,163600,371807165,3190,3190,3190,3190,0
20240523,163500,371807165,3190,3190,3190,3190,0
20240523,163400,371807165,3190,3190,3190,3190,0
20240523,163300,371807165,3190,3190,3190,3190,0
20240523,163200,371807165,3190,3190,3190,3190,0
20240523,163100,371807165,3190,3190,3190,3190,0
20240523,163000,371807165,3190,3190,3190,3190,0
20240523,162900,371807165,3190,3190,3190,3190,0
20240523,162800,371807165,3190,3190,3190,3190,0
20240523,162700,371807165,3190,3190,3190,3190,0
20240523,162600,371807165,3190,3190,3190,3190,0
20240523,162500,371807165,3190,3190,3190,3190,0
20240523,162400,371807165,3190,3190,3190,3190,0
20240523,162300,371807165,3190,3190,3190,3190,0
20240523,162200,371807165,3190,3190,3190,3190,0
20240523,162100,371807165,3190,3190,3190,3190,0
20240523,162000,371807165,3190,3190,3190,3190,0
20240523,161900,371807165,3190,3190,3190,3190,0
20240523,161800,371807165,3190,3190,3190,3190,0
20240523,161700,371807165,3190,3190,3190,3190,0
20240523,161600,371807165,3190,3190,3190,3190,0
20240523,161500,371807165,3190,3190,3190,3190,0
20240523,161400,371807165,3190,3190,3190,3190,0
20240523,161300,371807165,3190,3190,3190,3190,0
20240523,161200,371807165,3190,3190,3190,3190,0
20240523,161100,371807165,3190,3190,3190,3190,2150
20240523,161000,371807165,3190,3190,3190,3190,0
20240523,160900,371807165,3190,3190,3190,3190,0
20240523,160800,371807165,3190,3190,3190,3190,0
20240523,160700,371807165,3190,3190,3190,3190,0
20240523,160600,371807165,3190,3190,3190,3190,0
20240523,160500,371807165,3190,3190,3190,3190,0
20240523,160400,371807165,3190,3190,3190,3190,0
20240523,160300,371807165,3190,3190,3190,3190,0
20240523,160200,371807165,3190,3190,3190,3190,0
20240523,160100,371807165,3190,3190,3190,3190,0
20240523,160000,371807165,3190,3190,3190,3190,0
20240523,155900,371807165,3190,3190,3190,3190,0
20240523,155800,371807165,3190,3190,3190,3190,0
20240523,155700,371807165,3190,3190,3190,3190,0
20240523,155600,371807165,3190,3190,3190,3190,0
20240523,155500,371807165,3190,3190,3190,3190,0
20240523,155400,371807165,3190,3190,3190,3190,0
20240523,155300,371807165,3190,3190,3190,3190,0
20240523,155200,371807165,3190,3190,3190,3190,0
20240523,155100,371807165,3190,3190,3190,3190,0
20240523,155000,371807165,3190,3190,3190,3190,0
20240523,154900,371807165,3190,3190,3190,3190,0
20240523,154800,371807165,3190,3190,3190,3190,0
20240523,154700,371807165,3190,3190,3190,3190,0
20240523,154600,371807165,3190,3190,3190,3190,0
20240523,154500,371807165,3190,3190,3190,3190,0
20240523,154400,371807165,3190,3190,3190,3190,0
20240523,154300,371807165,3190,3190,3190,3190,0
20240523,154200,371807165,3190,3190,3190,3190,0
20240523,154100,371807165,3190,3190,3190,3190,2150
20240523,154000,371807165,3190,3190,3190,3190,0
20240523,153900,371807165,3190,3190,3190,3190,0
20240523,153800,371807165,3190,3190,3190,3190,0
20240523,153700,371807165,3190,3190,3190,3190,0
20240523,153600,371807165,3190,3190,3190,3190,0
20240523,153500,371807165,3190,3190,3190,3190,0
20240523,153400,371807165,3190,3190,3190,3190,0
20240523,153300,371807165,3190,3190,3190,3190,0
20240523,153200,371807165,3190,3190,3190,3190,0
20240523,153100,371807165,3190,3190,3190,3190,0
20240523,153000,371807165,3190,3190,3190,3190,2150
20240523,152900,364948665,3200,3200,3200,3200,0
20240523,152800,364948665,3200,3200,3200,3200,0
20240523,152700,364948665,3200,3200,3200,3200,0
20240523,152600,364948665,3200,3200,3200,3200,0
20240523,152500,364948665,3200,3200,3200,3200,0
20240523,152400,364948665,3200,3200,3200,3200,0
20240523,152300,364948665,3200,3200,3200,3200,0
20240523,152200,364948665,3200,3200,3200,3200,0
20240523,152100,364948665,3200,3200,3200,3200,0
20240523,152000,364948665,3200,3200,3200,3200,0
20240523,151900,364948665,3200,3200,3200,3200,0
20240523,151800,364948665,3200,3200,3200,3200,31
20240523,151700,364849465,3200,3200,3200,3200,100
20240523,151600,364529465,3200,3200,3200,3200,5
20240523,151500,364513465,3190,3190,3190,3190,0
20240523,151400,364513465,3190,3190,3190,3190,368
20240523,151300,363339545,3190,3190,3190,3190,1131
20240523,151200,359731655,3190,3190,3190,3190,320
20240523,151100,358710855,3190,3200,3200,3190,260
20240523,151000,357878865,3200,3200,3200,3200,75
20240523,150900,357638865,3205,3205,3205,3205,689
20240523,150800,355430620,3210,3210,3210,3210,2
20240523,150700,355424200,3210,3205,3210,3205,61
20240523,150600,355228430,3205,3205,3205,3205,3
20240523,150500,355218815,3205,3205,3205,3205,300
20240523,150400,354257315,3205,3205,3205,3205,0
20240523,150300,354257315,3205,3205,3205,3205,32
20240523,150200,354154755,3205,3190,3205,3190,629
20240523,150100,352145865,3190,3190,3190,3190,0
20240523,150000,352145865,3190,3195,3195,3190,291
20240523,145900,351216185,3200,3200,3200,3195,523
20240523,145800,349542700,3195,3195,3195,3195,0
20240523,145700,349542700,3195,3195,3195,3195,40
20240523,145600,349414900,3195,3195,3195,3195,200
20240523,145500,348775900,3195,3195,3195,3195,389
20240523,145400,347533045,3195,3195,3195,3195,0
20240523,145300,347533045,3195,3200,3200,3195,1790
20240523,145200,341813620,3200,3200,3200,3200,0
20240523,145100,341813620,3200,3200,3200,3200,400
20240523,145000,340533620,3200,3200,3200,3200,0
20240523,144900,340533620,3200,3200,3200,3200,44
20240523,144800,340392820,3200,3200,3200,3200,0
20240523,144700,340392820,3200,3200,3200,3200,80
20240523,144600,340136820,3200,3200,3200,3200,0
20240523,144500,340136820,3200,3200,3200,3200,297
20240523,144400,339186420,3205,3205,3205,3200,77
20240523,144300,338939765,3205,3205,3205,3205,0
20240523,144200,338939765,3205,3205,3205,3205,424
20240523,144100,337580845,3205,3205,3205,3205,422
20240523,144000,336228335,3215,3215,3215,3215,0
20240523,143900,336228335,3215,3215,3215,3215,4
20240523,143800,336215475,3215,3215,3215,3215,0
20240523,143700,336215475,3215,3215,3215,3215,9
20240523,143600,336186540,3215,3215,3215,3215,0
20240523,143500,336186540,3215,3215,3215,3215,0
20240523,143400,336186540,3215,3215,3215,3215,0
20240523,143300,336186540,3215,3215,3215,3215,6
20240523,143200,336167250,3215,3210,3215,3210,3
20240523,143100,336157615,3200,3200,3200,3200,0
20240523,143000,336157615,3200,3200,3200,3200,0
20240523,142900,336157615,3200,3200,3200,3200,0
20240523,142800,336157615,3200,3200,3200,3200,0
20240523,142700,336157615,3200,3200,3200,3200,0
20240523,142600,336157615,3200,3200,3200,3200,0
20240523,142500,336157615,3200,3200,3200,3200,0
20240523,142400,336157615,3200,3200,3200,3200,0
20240523,142300,336157615,3200,3200,3200,3200,0
20240523,142200,336157615,3200,3200,3200,3200,0
20240523,142100,336157615,3200,3200,3200,3200,0
20240523,142000,336157615,3200,3200,3200,3200,3437
20240523,141900,325159215,3200,3200,3200,3200,0
20240523,141800,325159215,3200,3200,3200,3200,678
20240523,141700,322989615,3200,3200,3200,3200,0
20240523,141600,322989615,3200,3200,3200,3200,0
20240523,141500,322989615,3200,3200,3200,3200,100
20240523,141400,322669615,3200,3200,3200,3200,0
20240523,141300,322669615,3200,3200,3200,3200,0
20240523,141200,322669615,3200,3200,3200,3200,30
20240523,141100,322573615,3200,3205,3205,3200,46
20240523,141000,322426410,3205,3205,3205,3205,0
20240523,140900,322426410,3205,3205,3205,3205,100
20240523,140800,322105910,3205,3205,3205,3205,3000
20240523,140700,312490910,3205,3210,3210,3205,30
20240523,140600,312394755,3210,3210,3210,3210,857
20240523,140500,309643785,3210,3210,3210,3210,0
20240523,140400,309643785,3210,3210,3210,3210,87
20240523,140300,309364515,3210,3210,3210,3210,10
20240523,140200,309332415,3205,3220,3220,3205,150
20240523,140100,308850775,3225,3225,3225,3225,4
20240523,140000,308837875,3240,3240,3240,3240,0
20240523,135900,308837875,3240,3240,3240,3240,0
20240523,135800,308837875,3240,3240,3240,3240,0
20240523,135700,308837875,3240,3240,3240,3240,0
20240523,135600,308837875,3240,3240,3240,3240,0
20240523,135500,308837875,3240,3240,3240,3240,0
20240523,135400,308837875,3240,3240,3240,3240,0
20240523,135300,308837875,3240,3240,3240,3240,19
20240523,135200,308776315,3235,3235,3235,3235,0
20240523,135100,308776315,3235,3235,3235,3235,0
20240523,135000,308776315,3235,3235,3235,3235,2
20240523,134900,308769845,3240,3240,3240,3240,6
20240523,134800,308750405,3235,3235,3235,3235,0
20240523,134700,308750405,3235,3235,3235,3235,157
20240523,134600,308242510,3230,3240,3240,3230,124
20240523,134500,307840810,3240,3240,3240,3240,0
20240523,134400,307840810,3240,3240,3240,3240,0
20240523,134300,307840810,3240,3240,3240,3240,0
20240523,134200,307840810,3240,3225,3240,3225,161
20240523,134100,307319460,3210,3210,3210,3210,0
20240523,134000,307319460,3210,3210,3210,3210,0
20240523,133900,307319460,3210,3210,3210,3210,0
20240523,133800,307319460,3210,3210,3210,3210,0
20240523,133700,307319460,3210,3210,3210,3210,0
20240523,133600,307319460,3210,3210,3210,3210,0
20240523,133500,307319460,3210,3210,3210,3210,1
20240523,133400,307316250,3200,3200,3200,3200,0
20240523,133300,307316250,3200,3200,3200,3200,0
20240523,133200,307316250,3200,3220,3220,3200,13071
20240523,133100,265364500,3225,3225,3225,3225,0
20240523,133000,265364500,3225,3225,3225,3225,696
20240523,132900,263119900,3230,3235,3235,3230,412
20240523,132800,261789135,3240,3240,3240,3240,6
20240523,132700,261769695,3235,3235,3235,3235,0
20240523,132600,261769695,3235,3240,3240,3235,97
20240523,132500,261455420,3240,3240,3240,3240,11
20240523,132400,261419780,3240,3240,3240,3240,0
20240523,132300,261419780,3240,3240,3240,3240,4
20240523,132200,261406820,3220,3220,3220,3220,0
20240523,132100,261406820,3220,3220,3220,3220,0
20240523,132000,261406820,3220,3220,3220,3220,0
20240523,131900,261406820,3220,3220,3220,3220,0
20240523,131800,261406820,3220,3225,3225,3220,220
20240523,131700,260698410,3225,3230,3230,3225,220
20240523,131600,259988810,3225,3225,3225,3225,0
20240523,131500,259988810,3225,3225,3225,3225,439
20240523,131400,258573035,3240,3240,3240,3240,0
20240523,131300,258573035,3240,3240,3240,3240,0
20240523,131200,258573035,3240,3240,3240,3240,35
20240523,131100,258459635,3240,3240,3240,3240,0
20240523,131000,258459635,3240,3240,3240,3240,0
20240523,130900,258459635,3240,3240,3240,3240,0
20240523,130800,258459635,3240,3240,3240,3240,0
20240523,130700,258459635,3240,3240,3240,3240,634
20240523,130600,256405475,3240,3240,3240,3240,0
20240523,130500,256405475,3240,3240,3240,3240,331
20240523,130400,255333035,3240,3240,3240,3240,0
20240523,130300,255333035,3240,3240,3240,3240,0
20240523,130200,255333035,3240,3240,3240,3240,281
20240523,130100,254422595,3225,3225,3225,3225,1
20240523,130000,254419370,3230,3230,3230,3230,110
20240523,125900,254064070,3225,3225,3225,3225,59
20240523,125800,253873795,3230,3235,3235,3230,41
20240523,125700,253741210,3235,3235,3235,3235,269
20240523,125600,252870995,3235,3235,3235,3235,0
20240523,125500,252870995,3235,3235,3235,3235,0
20240523,125400,252870995,3235,3235,3235,3235,0
20240523,125300,252870995,3235,3235,3235,3235,0
20240523,125200,252870995,3235,3240,3240,3235,201
20240523,125100,252220755,3240,3240,3240,3240,0
20240523,125000,252220755,3240,3240,3240,3240,0
20240523,124900,252220755,3240,3235,3240,3235,1175
20240523,124800,248419580,3230,3230,3230,3230,0
20240523,124700,248419580,3230,3230,3230,3230,1
20240523,124600,248416350,3235,3230,3235,3230,64
20240523,124500,248209610,3230,3230,3230,3230,2
20240523,124400,248203150,3230,3230,3230,3230,0
20240523,124300,248203150,3230,3230,3230,3230,0
20240523,124200,248203150,3230,3230,3230,3230,0
20240523,124100,248203150,3230,3230,3230,3230,38
20240523,124000,248080410,3230,3230,3230,3230,10
20240523,123900,248048110,3230,3230,3230,3230,18
20240523,123800,247989970,3230,3230,3230,3230,100
20240523,123700,247666970,3230,3230,3230,3230,366
20240523,123600,246484790,3235,3235,3235,3235,0
20240523,123500,246484790,3235,3235,3235,3235,0
20240523,123400,246484790,3235,3225,3235,3225,2
20240523,123300,246478330,3230,3230,3230,3230,6
20240523,123200,246458950,3230,3230,3230,3230,224
20240523,123100,245735430,3225,3225,3225,3225,0
20240523,123000,245735430,3225,3225,3225,3225,133
20240523,122900,245306505,3225,3225,3225,3225,177
20240523,122800,244735680,3225,3225,3225,3225,3
20240523,122700,244726005,3230,3230,3230,3230,7
20240523,122600,244703395,3230,3230,3230,3230,18
20240523,122500,244645255,3230,3230,3230,3230,10
20240523,122400,244612955,3230,3230,3230,3230,4
20240523,122300,244600035,3225,3225,3225,3225,0
20240523,122200,244600035,3225,3225,3225,3225,58
20240523,122100,244412985,3220,3220,3220,3220,94
20240523,122000,244110305,3205,3205,3205,3205,0
20240523,121900,244110305,3205,3205,3205,3205,0
20240523,121800,244110305,3205,3205,3205,3205,0
20240523,121700,244110305,3205,3205,3205,3205,0
20240523,121600,244110305,3205,3205,3205,3205,350
20240523,121500,242988555,3225,3225,3225,3225,0
20240523,121400,242988555,3225,3225,3225,3225,2
20240523,121300,242982105,3230,3225,3230,3225,383
20240523,121200,241745985,3220,3220,3220,3220,10
20240523,121100,241713785,3215,3215,3215,3215,1
20240523,121000,241710570,3210,3210,3210,3210,948
20240523,120900,238667490,3210,3210,3210,3210,0
20240523,120800,238667490,3210,3215,3215,3210,508
20240523,120700,237036790,3210,3215,3220,3210,2983
20240523,120600,227443190,3215,3215,3215,3215,0
20240523,120500,227443190,3215,3215,3215,3215,9
20240523,120400,227414255,3215,3210,3215,3210,1379
20240523,120300,222982160,3210,3210,3210,3210,0
20240523,120200,222982160,3210,3210,3210,3210,0
20240523,120100,222982160,3210,3210,3210,3210,377
20240523,120000,221771990,3200,3200,3200,3200,0
20240523,115900,221771990,3200,3200,3200,3200,100
20240523,115800,221451990,3200,3200,3200,3200,0
20240523,115700,221451990,3200,3200,3200,3200,0
20240523,115600,221451990,3200,3205,3205,3200,76
20240523,115500,221208785,3200,3200,3200,3200,0
20240523,115400,221208785,3200,3205,3205,3200,208
20240523,115300,220543180,3205,3205,3205,3205,66
20240523,115200,220331650,3205,3200,3205,3200,39
20240523,115100,220206680,3205,3205,3205,3205,844
20240523,115000,217501660,3205,3205,3205,3205,0
20240523,114900,217501660,3205,3205,3205,3205,0
20240523,114800,217501660,3205,3205,3205,3205,328
20240523,114700,216450420,3205,3205,3205,3205,0
20240523,114600,216450420,3205,3205,3205,3205,0
20240523,114500,216450420,3205,3205,3205,3205,0
20240523,114400,216450420,3205,3205,3205,3205,180
20240523,114300,215873520,3205,3205,3205,3205,760
20240523,114200,213437720,3205,3205,3205,3205,0
20240523,114100,213437720,3205,3205,3205,3205,0
20240523,114000,213437720,3205,3205,3205,3205,20
20240523,113900,213373620,3200,3200,3200,3200,0
20240523,113800,213373620,3200,3200,3200,3200,0
20240523,113700,213373620,3200,3200,3200,3195,7
20240523,113600,213351240,3200,3200,3200,3200,4
20240523,113500,213338440,3200,3200,3200,3200,29
20240523,113400,213245640,3200,3200,3200,3200,1642
20240523,113300,207991240,3200,3200,3200,3200,0
20240523,113200,207991240,3200,3200,3200,3200,0
20240523,113100,207991240,3200,3200,3200,3200,0
20240523,113000,207991240,3200,3200,3200,3200,0
20240523,112900,207991240,3200,3200,3200,3200,1
20240523,112800,207988040,3200,3200,3200,3200,199
20240523,112700,207351240,3195,3195,3195,3195,0
20240523,112600,207351240,3195,3195,3195,3195,0
20240523,112500,207351240,3195,3195,3195,3195,0
20240523,112400,207351240,3195,3195,3195,3195,28
20240523,112300,207261780,3195,3195,3195,3195,0
20240523,112200,207261780,3195,3195,3195,3195,0
20240523,112100,207261780,3195,3195,3195,3195,100
20240523,112000,206942280,3200,3200,3200,3200,559
20240523,111900,205153480,3200,3200,3200,3200,0
20240523,111800,205153480,3200,3200,3200,3200,1
20240523,111700,205150280,3195,3195,3195,3195,1
20240523,111600,205147085,3195,3195,3195,3195,0
20240523,111500,205147085,3195,3195,3195,3195,5
20240523,111400,205131110,3195,3190,3195,3190,13
20240523,111300,205089580,3195,3195,3195,3195,30
20240523,111200,204993730,3195,3195,3195,3195,31
20240523,111100,204894685,3190,3190,3190,3190,123
20240523,111000,204502315,3190,3190,3190,3190,0
20240523,110900,204502315,3190,3190,3190,3190,50
20240523,110800,204342815,3195,3195,3195,3195,0
20240523,110700,204342815,3195,3195,3195,3195,0
20240523,110600,204342815,3195,3195,3195,3195,0
20240523,110500,204342815,3195,3195,3195,3195,0
20240523,110400,204342815,3195,3195,3195,3195,0
20240523,110300,204342815,3195,3195,3195,3195,0
20240523,110200,204342815,3195,3195,3195,3195,44
20240523,110100,204202235,3195,3195,3195,3195,12
20240523,110000,204163895,3190,3190,3190,3190,0
20240523,105900,204163895,3190,3190,3190,3190,0
20240523,105800,204163895,3190,3190,3190,3190,0
20240523,105700,204163895,3190,3190,3190,3190,0
20240523,105600,204163895,3190,3190,3190,3190,2
20240523,105500,204157515,3190,3190,3190,3190,1
20240523,105400,204154325,3195,3195,3195,3195,0
20240523,105300,204154325,3195,3195,3195,3175,3002
20240523,105200,194620270,3180,3180,3180,3180,0
20240523,105100,194620270,3180,3180,3180,3180,0
20240523,105000,194620270,3180,3190,3190,3180,2100
20240523,104900,187936005,3190,3190,3190,3190,3
20240523,104800,187926435,3190,3190,3190,3190,5
20240523,104700,187910485,3190,3190,3190,3190,30
20240523,104600,187814785,3190,3190,3190,3190,20
20240523,104500,187750985,3190,3190,3190,3190,0
20240523,104400,187750985,3190,3190,3190,3190,4
20240523,104300,187738225,3190,3190,3190,3190,0
20240523,104200,187738225,3190,3185,3195,3185,509
20240523,104100,186112140,3180,3180,3180,3180,0
20240523,104000,186112140,3180,3185,3185,3180,1000
20240523,103900,182931685,3180,3180,3195,3180,90
20240523,103800,182644735,3180,3190,3195,3180,1652
20240523,103700,177371815,3195,3195,3195,3195,0
20240523,103600,177371815,3195,3195,3195,3195,1
20240523,103500,177368620,3195,3195,3195,3195,0
20240523,103400,177368620,3195,3195,3195,3195,35
20240523,103300,177256795,3195,3195,3195,3195,50
20240523,103200,177097045,3190,3190,3190,3190,0
20240523,103100,177097045,3190,3190,3190,3190,0
20240523,103000,177097045,3190,3190,3190,3190,3261
20240523,102900,166694455,3195,3195,3195,3195,1
20240523,102800,166691260,3195,3195,3195,3195,92
20240523,102700,166397320,3195,3195,3195,3195,25
20240523,102600,166317445,3190,3205,3205,3190,4099
20240523,102500,153223935,3200,3205,3205,3200,34
20240523,102400,153115120,3210,3210,3210,3210,57
20240523,102300,152932150,3205,3205,3205,3205,0
20240523,102200,152932150,3205,3205,3205,3205,0
20240523,102100,152932150,3205,3205,3215,3205,204
20240523,102000,152276330,3200,3200,3200,3200,0
20240523,101900,152276330,3200,3200,3200,3200,0
20240523,101800,152276330,3200,3205,3215,3200,661
20240523,101700,150158995,3200,3205,3205,3200,15
20240523,101600,150110985,3200,3200,3200,3200,0
20240523,101500,150110985,3200,3215,3215,3200,11
20240523,101400,150075635,3215,3215,3215,3215,5
20240523,101300,150059560,3215,3215,3215,3215,31
20240523,101200,149959895,3215,3215,3215,3215,0
20240523,101100,149959895,3215,3210,3215,3210,20
20240523,101000,149895635,3210,3205,3210,3205,1082
20240523,100900,146422625,3190,3190,3190,3190,0
20240523,100800,146422625,3190,3190,3190,3190,0
20240523,100700,146422625,3190,3190,3190,3190,0
20240523,100600,146422625,3190,3205,3205,3190,32
20240523,100500,146320480,3205,3200,3205,3200,13
20240523,100400,146278870,3200,3200,3200,3200,1
20240523,100300,146275670,3190,3200,3200,3190,2000
20240523,100200,139890570,3205,3205,3205,3205,1
20240523,100100,139887365,3195,3205,3205,3195,210
20240523,100000,139216315,3210,3210,3210,3210,0
20240523,095900,139216315,3210,3210,3210,3210,3
20240523,095800,139206685,3210,3210,3210,3210,0
20240523,095700,139206685,3210,3210,3210,3210,3
20240523,095600,139197055,3210,3215,3215,3210,4
20240523,095500,139184205,3215,3215,3215,3215,2
20240523,095400,139177775,3215,3215,3215,3215,2
20240523,095300,139171345,3215,3205,3215,3205,23
20240523,095200,139097470,3215,3215,3215,3215,12
20240523,095100,139058890,3220,3210,3220,3210,200
20240523,095000,138416730,3210,3190,3210,3190,76
20240523,094900,138173530,3190,3190,3190,3190,0
20240523,094800,138173530,3190,3190,3190,3190,75
20240523,094700,137934280,3190,3175,3190,3175,3
20240523,094600,137924725,3175,3175,3175,3175,1
20240523,094500,137921550,3175,3195,3195,3175,2050
20240523,094400,131391585,3195,3195,3200,3195,432
20240523,094300,130011340,3200,3195,3200,3195,7
20240523,094200,129988960,3190,3190,3190,3190,0
20240523,094100,129988960,3190,3205,3205,3180,2095
20240523,094000,123306215,3200,3195,3200,3195,61
20240523,093900,123111020,3195,3195,3195,3195,2
20240523,093800,123104630,3195,3195,3195,3195,0
20240523,093700,123104630,3195,3195,3195,3195,15
20240523,093600,123056705,3205,3210,3210,3200,1046
20240523,093500,119704775,3220,3220,3220,3220,0
20240523,093400,119704775,3220,3220,3220,3220,5
20240523,093300,119688675,3215,3215,3215,3215,100
20240523,093200,119367175,3200,3200,3200,3200,1925
20240523,093100,113207175,3195,3195,3195,3195,0
20240523,093000,113207175,3195,3165,3195,3165,1862
20240523,092900,107274740,3185,3180,3185,3180,2547
20240523,092800,99172545,3170,3180,3180,3170,31
20240523,092700,99074065,3180,3180,3180,3180,90
20240523,092600,98787865,3165,3165,3165,3145,7285
20240523,092500,75819690,3170,3160,3170,3155,1968
20240523,092400,69601070,3155,3160,3160,3155,527
20240523,092300,67936500,3145,3170,3170,3145,3346
20240523,092200,57390165,3170,3170,3170,3170,66
20240523,092100,57180945,3170,3160,3170,3155,1541
20240523,092000,52311005,3170,3190,3190,3170,925
20240523,091900,49378255,3190,3190,3190,3190,5
20240523,091800,49362305,3165,3165,3165,3165,104
20240523,091700,49033145,3165,3165,3165,3165,0
20240523,091600,49033145,3165,3165,3165,3165,390
20240523,091500,47798795,3165,3165,3165,3160,129
20240523,091400,47390515,3145,3160,3160,3145,2999
20240523,091300,37953675,3160,3160,3160,3160,0
20240523,091200,37953675,3160,3155,3160,3155,1087
20240523,091100,34522825,3155,3155,3155,3150,70
20240523,091000,34302125,3155,3150,3155,3145,632
20240523,090900,32311275,3160,3160,3160,3155,1050
20240523,090800,28994355,3160,3175,3175,3160,1816
20240523,090700,23252190,3175,3190,3195,3175,2335
20240523,090600,15821085,3200,3200,3200,3195,184
20240523,090500,15232295,3205,3210,3220,3205,295
20240523,090400,14283215,3180,3180,3180,3180,0
20240523,090300,14283215,3180,3220,3220,3180,503
20240523,090200,12682915,3185,3195,3195,3185,522
20240523,090100,11018400,3195,3210,3225,3190,192
20240523,090000,10401835,3255,3190,3255,3185,3260