KissMeData/214180/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,203500,143400510,13440,13440,13440,13440,566
20240523,203400,143400510,13440,13440,13440,13440,0
20240523,203300,143400510,13440,13440,13440,13440,0
20240523,203200,143400510,13440,13440,13440,13440,0
20240523,203100,143400510,13440,13440,13440,13440,0
20240523,203000,143400510,13440,13440,13440,13440,0
20240523,202900,143400510,13440,13440,13440,13440,0
20240523,202800,143400510,13440,13440,13440,13440,0
20240523,202700,143400510,13440,13440,13440,13440,0
20240523,202600,143400510,13440,13440,13440,13440,0
20240523,202500,143400510,13440,13440,13440,13440,0
20240523,202400,143400510,13440,13440,13440,13440,0
20240523,202300,143400510,13440,13440,13440,13440,0
20240523,202200,143400510,13440,13440,13440,13440,0
20240523,202100,143400510,13440,13440,13440,13440,0
20240523,202000,143400510,13440,13440,13440,13440,0
20240523,201900,143400510,13440,13440,13440,13440,0
20240523,201800,143400510,13440,13440,13440,13440,0
20240523,201700,143400510,13440,13440,13440,13440,0
20240523,201600,143400510,13440,13440,13440,13440,0
20240523,201500,143400510,13440,13440,13440,13440,0
20240523,201400,143400510,13440,13440,13440,13440,0
20240523,201300,143400510,13440,13440,13440,13440,0
20240523,201200,143400510,13440,13440,13440,13440,0
20240523,201100,143400510,13440,13440,13440,13440,0
20240523,201000,143400510,13440,13440,13440,13440,0
20240523,200900,143400510,13440,13440,13440,13440,0
20240523,200800,143400510,13440,13440,13440,13440,0
20240523,200700,143400510,13440,13440,13440,13440,0
20240523,200600,143400510,13440,13440,13440,13440,0
20240523,200500,143400510,13440,13440,13440,13440,566
20240523,200400,143400510,13440,13440,13440,13440,0
20240523,200300,143400510,13440,13440,13440,13440,0
20240523,200200,143400510,13440,13440,13440,13440,0
20240523,200100,143400510,13440,13440,13440,13440,0
20240523,200000,143400510,13440,13440,13440,13440,0
20240523,195900,143400510,13440,13440,13440,13440,0
20240523,195800,143400510,13440,13440,13440,13440,0
20240523,195700,143400510,13440,13440,13440,13440,0
20240523,195600,143400510,13440,13440,13440,13440,0
20240523,195500,143400510,13440,13440,13440,13440,0
20240523,195400,143400510,13440,13440,13440,13440,0
20240523,195300,143400510,13440,13440,13440,13440,0
20240523,195200,143400510,13440,13440,13440,13440,0
20240523,195100,143400510,13440,13440,13440,13440,0
20240523,195000,143400510,13440,13440,13440,13440,0
20240523,194900,143400510,13440,13440,13440,13440,0
20240523,194800,143400510,13440,13440,13440,13440,0
20240523,194700,143400510,13440,13440,13440,13440,0
20240523,194600,143400510,13440,13440,13440,13440,0
20240523,194500,143400510,13440,13440,13440,13440,0
20240523,194400,143400510,13440,13440,13440,13440,0
20240523,194300,143400510,13440,13440,13440,13440,0
20240523,194200,143400510,13440,13440,13440,13440,0
20240523,194100,143400510,13440,13440,13440,13440,0
20240523,194000,143400510,13440,13440,13440,13440,0
20240523,193900,143400510,13440,13440,13440,13440,0
20240523,193800,143400510,13440,13440,13440,13440,0
20240523,193700,143400510,13440,13440,13440,13440,0
20240523,193600,143400510,13440,13440,13440,13440,0
20240523,193500,143400510,13440,13440,13440,13440,566
20240523,193400,143400510,13440,13440,13440,13440,0
20240523,193300,143400510,13440,13440,13440,13440,0
20240523,193200,143400510,13440,13440,13440,13440,0
20240523,193100,143400510,13440,13440,13440,13440,0
20240523,193000,143400510,13440,13440,13440,13440,0
20240523,192900,143400510,13440,13440,13440,13440,0
20240523,192800,143400510,13440,13440,13440,13440,0
20240523,192700,143400510,13440,13440,13440,13440,0
20240523,192600,143400510,13440,13440,13440,13440,0
20240523,192500,143400510,13440,13440,13440,13440,0
20240523,192400,143400510,13440,13440,13440,13440,0
20240523,192300,143400510,13440,13440,13440,13440,0
20240523,192200,143400510,13440,13440,13440,13440,0
20240523,192100,143400510,13440,13440,13440,13440,0
20240523,192000,143400510,13440,13440,13440,13440,0
20240523,191900,143400510,13440,13440,13440,13440,0
20240523,191800,143400510,13440,13440,13440,13440,0
20240523,191700,143400510,13440,13440,13440,13440,0
20240523,191600,143400510,13440,13440,13440,13440,0
20240523,191500,143400510,13440,13440,13440,13440,0
20240523,191400,143400510,13440,13440,13440,13440,0
20240523,191300,143400510,13440,13440,13440,13440,0
20240523,191200,143400510,13440,13440,13440,13440,0
20240523,191100,143400510,13440,13440,13440,13440,0
20240523,191000,143400510,13440,13440,13440,13440,0
20240523,190900,143400510,13440,13440,13440,13440,0
20240523,190800,143400510,13440,13440,13440,13440,0
20240523,190700,143400510,13440,13440,13440,13440,0
20240523,190600,143400510,13440,13440,13440,13440,0
20240523,190500,143400510,13440,13440,13440,13440,566
20240523,190400,143400510,13440,13440,13440,13440,0
20240523,190300,143400510,13440,13440,13440,13440,0
20240523,190200,143400510,13440,13440,13440,13440,0
20240523,190100,143400510,13440,13440,13440,13440,0
20240523,190000,143400510,13440,13440,13440,13440,0
20240523,185900,143400510,13440,13440,13440,13440,0
20240523,185800,143400510,13440,13440,13440,13440,0
20240523,185700,143400510,13440,13440,13440,13440,0
20240523,185600,143400510,13440,13440,13440,13440,0
20240523,185500,143400510,13440,13440,13440,13440,0
20240523,185400,143400510,13440,13440,13440,13440,0
20240523,185300,143400510,13440,13440,13440,13440,0
20240523,185200,143400510,13440,13440,13440,13440,0
20240523,185100,143400510,13440,13440,13440,13440,0
20240523,185000,143400510,13440,13440,13440,13440,0
20240523,184900,143400510,13440,13440,13440,13440,0
20240523,184800,143400510,13440,13440,13440,13440,0
20240523,184700,143400510,13440,13440,13440,13440,0
20240523,184600,143400510,13440,13440,13440,13440,0
20240523,184500,143400510,13440,13440,13440,13440,0
20240523,184400,143400510,13440,13440,13440,13440,0
20240523,184300,143400510,13440,13440,13440,13440,0
20240523,184200,143400510,13440,13440,13440,13440,0
20240523,184100,143400510,13440,13440,13440,13440,0
20240523,184000,143400510,13440,13440,13440,13440,0
20240523,183900,143400510,13440,13440,13440,13440,0
20240523,183800,143400510,13440,13440,13440,13440,0
20240523,183700,143400510,13440,13440,13440,13440,0
20240523,183600,143400510,13440,13440,13440,13440,0
20240523,183500,143400510,13440,13440,13440,13440,566
20240523,183400,143400510,13440,13440,13440,13440,0
20240523,183300,143400510,13440,13440,13440,13440,0
20240523,183200,143400510,13440,13440,13440,13440,0
20240523,183100,143400510,13440,13440,13440,13440,0
20240523,183000,143400510,13440,13440,13440,13440,0
20240523,182900,143400510,13440,13440,13440,13440,0
20240523,182800,143400510,13440,13440,13440,13440,0
20240523,182700,143400510,13440,13440,13440,13440,0
20240523,182600,143400510,13440,13440,13440,13440,0
20240523,182500,143400510,13440,13440,13440,13440,0
20240523,182400,143400510,13440,13440,13440,13440,0
20240523,182300,143400510,13440,13440,13440,13440,0
20240523,182200,143400510,13440,13440,13440,13440,0
20240523,182100,143400510,13440,13440,13440,13440,0
20240523,182000,143400510,13440,13440,13440,13440,0
20240523,181900,143400510,13440,13440,13440,13440,0
20240523,181800,143400510,13440,13440,13440,13440,0
20240523,181700,143400510,13440,13440,13440,13440,0
20240523,181600,143400510,13440,13440,13440,13440,0
20240523,181500,143400510,13440,13440,13440,13440,0
20240523,181400,143400510,13440,13440,13440,13440,0
20240523,181300,143400510,13440,13440,13440,13440,0
20240523,181200,143400510,13440,13440,13440,13440,0
20240523,181100,143400510,13440,13440,13440,13440,0
20240523,181000,143400510,13440,13440,13440,13440,0
20240523,180900,143400510,13440,13440,13440,13440,0
20240523,180800,143400510,13440,13440,13440,13440,0
20240523,180700,143400510,13440,13440,13440,13440,0
20240523,180600,143400510,13440,13440,13440,13440,0
20240523,180500,143400510,13440,13440,13440,13440,566
20240523,180400,143400510,13440,13440,13440,13440,0
20240523,180300,143400510,13440,13440,13440,13440,0
20240523,180200,143400510,13440,13440,13440,13440,0
20240523,180100,143400510,13440,13440,13440,13440,0
20240523,180000,143400510,13440,13440,13440,13440,0
20240523,175900,143400510,13440,13440,13440,13440,0
20240523,175800,143400510,13440,13440,13440,13440,0
20240523,175700,143400510,13440,13440,13440,13440,0
20240523,175600,143400510,13440,13440,13440,13440,0
20240523,175500,143400510,13440,13440,13440,13440,0
20240523,175400,143400510,13440,13440,13440,13440,0
20240523,175300,143400510,13440,13440,13440,13440,0
20240523,175200,143400510,13440,13440,13440,13440,0
20240523,175100,143400510,13440,13440,13440,13440,0
20240523,175000,143400510,13440,13440,13440,13440,0
20240523,174900,143400510,13440,13440,13440,13440,0
20240523,174800,143400510,13440,13440,13440,13440,0
20240523,174700,143400510,13440,13440,13440,13440,0
20240523,174600,143400510,13440,13440,13440,13440,0
20240523,174500,143400510,13440,13440,13440,13440,0
20240523,174400,143400510,13440,13440,13440,13440,0
20240523,174300,143400510,13440,13440,13440,13440,0
20240523,174200,143400510,13440,13440,13440,13440,0
20240523,174100,143400510,13440,13440,13440,13440,0
20240523,174000,143400510,13440,13440,13440,13440,0
20240523,173900,143400510,13440,13440,13440,13440,0
20240523,173800,143400510,13440,13440,13440,13440,0
20240523,173700,143400510,13440,13440,13440,13440,0
20240523,173600,143400510,13440,13440,13440,13440,0
20240523,173500,143400510,13440,13440,13440,13440,566
20240523,173400,143400510,13440,13440,13440,13440,0
20240523,173300,143400510,13440,13440,13440,13440,0
20240523,173200,143400510,13440,13440,13440,13440,0
20240523,173100,143400510,13440,13440,13440,13440,0
20240523,173000,143400510,13440,13440,13440,13440,0
20240523,172900,143400510,13440,13440,13440,13440,0
20240523,172800,143400510,13440,13440,13440,13440,0
20240523,172700,143400510,13440,13440,13440,13440,0
20240523,172600,143400510,13440,13440,13440,13440,0
20240523,172500,143400510,13440,13440,13440,13440,0
20240523,172400,143400510,13440,13440,13440,13440,0
20240523,172300,143400510,13440,13440,13440,13440,0
20240523,172200,143400510,13440,13440,13440,13440,0
20240523,172100,143400510,13440,13440,13440,13440,0
20240523,172000,143400510,13440,13440,13440,13440,0
20240523,171900,143400510,13440,13440,13440,13440,0
20240523,171800,143400510,13440,13440,13440,13440,0
20240523,171700,143400510,13440,13440,13440,13440,0
20240523,171600,143400510,13440,13440,13440,13440,0
20240523,171500,143400510,13440,13440,13440,13440,0
20240523,171400,143400510,13440,13440,13440,13440,0
20240523,171300,143400510,13440,13440,13440,13440,0
20240523,171200,143400510,13440,13440,13440,13440,0
20240523,171100,143400510,13440,13440,13440,13440,0
20240523,171000,143400510,13440,13440,13440,13440,0
20240523,170900,143400510,13440,13440,13440,13440,0
20240523,170800,143400510,13440,13440,13440,13440,0
20240523,170700,143400510,13440,13440,13440,13440,0
20240523,170600,143400510,13440,13440,13440,13440,0
20240523,170500,143400510,13440,13440,13440,13440,566
20240523,170400,143400510,13440,13440,13440,13440,0
20240523,170300,143400510,13440,13440,13440,13440,0
20240523,170200,143400510,13440,13440,13440,13440,0
20240523,170100,143400510,13440,13440,13440,13440,0
20240523,170000,143400510,13440,13440,13440,13440,0
20240523,165900,143400510,13440,13440,13440,13440,0
20240523,165800,143400510,13440,13440,13440,13440,0
20240523,165700,143400510,13440,13440,13440,13440,0
20240523,165600,143400510,13440,13440,13440,13440,0
20240523,165500,143400510,13440,13440,13440,13440,0
20240523,165400,143400510,13440,13440,13440,13440,0
20240523,165300,143400510,13440,13440,13440,13440,0
20240523,165200,143400510,13440,13440,13440,13440,0
20240523,165100,143400510,13440,13440,13440,13440,0
20240523,165000,143400510,13440,13440,13440,13440,0
20240523,164900,143400510,13440,13440,13440,13440,0
20240523,164800,143400510,13440,13440,13440,13440,0
20240523,164700,143400510,13440,13440,13440,13440,0
20240523,164600,143400510,13440,13440,13440,13440,0
20240523,164500,143400510,13440,13440,13440,13440,0
20240523,164400,143400510,13440,13440,13440,13440,0
20240523,164300,143400510,13440,13440,13440,13440,0
20240523,164200,143400510,13440,13440,13440,13440,0
20240523,164100,143400510,13440,13440,13440,13440,0
20240523,164000,143400510,13440,13440,13440,13440,0
20240523,163900,143400510,13440,13440,13440,13440,0
20240523,163800,143400510,13440,13440,13440,13440,0
20240523,163700,143400510,13440,13440,13440,13440,0
20240523,163600,143400510,13440,13440,13440,13440,0
20240523,163500,143400510,13440,13440,13440,13440,566
20240523,163400,143400510,13440,13440,13440,13440,0
20240523,163300,143400510,13440,13440,13440,13440,0
20240523,163200,143400510,13440,13440,13440,13440,0
20240523,163100,143400510,13440,13440,13440,13440,0
20240523,163000,143400510,13440,13440,13440,13440,0
20240523,162900,143400510,13440,13440,13440,13440,0
20240523,162800,143400510,13440,13440,13440,13440,0
20240523,162700,143400510,13440,13440,13440,13440,0
20240523,162600,143400510,13440,13440,13440,13440,0
20240523,162500,143400510,13440,13440,13440,13440,0
20240523,162400,143400510,13440,13440,13440,13440,0
20240523,162300,143400510,13440,13440,13440,13440,0
20240523,162200,143400510,13440,13440,13440,13440,0
20240523,162100,143400510,13440,13440,13440,13440,0
20240523,162000,143400510,13440,13440,13440,13440,0
20240523,161900,143400510,13440,13440,13440,13440,0
20240523,161800,143400510,13440,13440,13440,13440,0
20240523,161700,143400510,13440,13440,13440,13440,0
20240523,161600,143400510,13440,13440,13440,13440,0
20240523,161500,143400510,13440,13440,13440,13440,0
20240523,161400,143400510,13440,13440,13440,13440,0
20240523,161300,143400510,13440,13440,13440,13440,0
20240523,161200,143400510,13440,13440,13440,13440,0
20240523,161100,143400510,13440,13440,13440,13440,0
20240523,161000,143400510,13440,13440,13440,13440,0
20240523,160900,143400510,13440,13440,13440,13440,0
20240523,160800,143400510,13440,13440,13440,13440,0
20240523,160700,143400510,13440,13440,13440,13440,0
20240523,160600,143400510,13440,13440,13440,13440,0
20240523,160500,143400510,13440,13440,13440,13440,566
20240523,160400,143400510,13440,13440,13440,13440,0
20240523,160300,143400510,13440,13440,13440,13440,0
20240523,160200,143400510,13440,13440,13440,13440,0
20240523,160100,143400510,13440,13440,13440,13440,0
20240523,160000,143400510,13440,13440,13440,13440,0
20240523,155900,143400510,13440,13440,13440,13440,0
20240523,155800,143400510,13440,13440,13440,13440,0
20240523,155700,143400510,13440,13440,13440,13440,0
20240523,155600,143400510,13440,13440,13440,13440,0
20240523,155500,143400510,13440,13440,13440,13440,0
20240523,155400,143400510,13440,13440,13440,13440,0
20240523,155300,143400510,13440,13440,13440,13440,0
20240523,155200,143400510,13440,13440,13440,13440,0
20240523,155100,143400510,13440,13440,13440,13440,0
20240523,155000,143400510,13440,13440,13440,13440,0
20240523,154900,143400510,13440,13440,13440,13440,0
20240523,154800,143400510,13440,13440,13440,13440,0
20240523,154700,143400510,13440,13440,13440,13440,0
20240523,154600,143400510,13440,13440,13440,13440,0
20240523,154500,143400510,13440,13440,13440,13440,0
20240523,154400,143400510,13440,13440,13440,13440,0
20240523,154300,143400510,13440,13440,13440,13440,0
20240523,154200,143400510,13440,13440,13440,13440,0
20240523,154100,143400510,13440,13440,13440,13440,0
20240523,154000,143400510,13440,13440,13440,13440,0
20240523,153900,143400510,13440,13440,13440,13440,0
20240523,153800,143400510,13440,13440,13440,13440,0
20240523,153700,143400510,13440,13440,13440,13440,0
20240523,153600,143400510,13440,13440,13440,13440,0
20240523,153500,143400510,13440,13440,13440,13440,566
20240523,153400,143400510,13440,13440,13440,13440,0
20240523,153300,143400510,13440,13440,13440,13440,0
20240523,153200,143400510,13440,13440,13440,13440,0
20240523,153100,143400510,13440,13440,13440,13440,0
20240523,153000,143400510,13440,13440,13440,13440,566
20240523,152900,135793470,13480,13480,13480,13480,0
20240523,152800,135793470,13480,13480,13480,13480,0
20240523,152700,135793470,13480,13480,13480,13480,0
20240523,152600,135793470,13480,13480,13480,13480,0
20240523,152500,135793470,13480,13480,13480,13480,0
20240523,152400,135793470,13480,13480,13480,13480,0
20240523,152300,135793470,13480,13480,13480,13480,0
20240523,152200,135793470,13480,13480,13480,13480,0
20240523,152100,135793470,13480,13480,13480,13480,0
20240523,152000,135793470,13480,13480,13480,13480,0
20240523,151900,135793470,13480,13480,13500,13480,90
20240523,151800,134580230,13460,13460,13460,13460,3
20240523,151700,134539850,13460,13460,13460,13460,69
20240523,151600,133611110,13430,13450,13450,13430,10
20240523,151500,133476780,13440,13450,13460,13430,342
20240523,151400,128879470,13460,13480,13480,13460,24
20240523,151300,128556030,13480,13480,13480,13480,3
20240523,151200,128515590,13490,13490,13490,13490,0
20240523,151100,128515590,13490,13490,13490,13490,20
20240523,151000,128245790,13490,13490,13490,13490,1
20240523,150900,128232300,13480,13490,13490,13480,26
20240523,150800,127881590,13470,13470,13470,13470,230
20240523,150700,124783490,13490,13490,13490,13490,0
20240523,150600,124783490,13490,13490,13490,13490,20
20240523,150500,124513690,13500,13500,13500,13500,0
20240523,150400,124513690,13500,13510,13510,13500,42
20240523,150300,123946490,13500,13500,13500,13500,0
20240523,150200,123946490,13500,13500,13500,13500,78
20240523,150100,122893490,13490,13490,13490,13490,38
20240523,150000,122380870,13470,13470,13470,13470,0
20240523,145900,122380870,13470,13470,13470,13470,0
20240523,145800,122380870,13470,13470,13470,13470,11
20240523,145700,122232700,13490,13490,13490,13490,1
20240523,145600,122219210,13470,13490,13490,13470,156
20240523,145500,120117490,13490,13470,13490,13470,312
20240523,145400,115914830,13470,13490,13490,13470,42
20240523,145300,115348690,13500,13480,13500,13470,61
20240523,145200,114526900,13480,13480,13480,13480,11
20240523,145100,114378620,13480,13480,13480,13480,0
20240523,145000,114378620,13480,13480,13480,13480,150
20240523,144900,112356620,13480,13480,13480,13480,0
20240523,144800,112356620,13480,13480,13480,13480,102
20240523,144700,110981660,13500,13500,13500,13500,0
20240523,144600,110981660,13500,13500,13500,13500,20
20240523,144500,110711660,13500,13500,13500,13500,0
20240523,144400,110711660,13500,13500,13500,13500,0
20240523,144300,110711660,13500,13500,13500,13500,20
20240523,144200,110441660,13500,13500,13500,13500,0
20240523,144100,110441660,13500,13500,13500,13500,20
20240523,144000,110171660,13500,13500,13500,13500,0
20240523,143900,110171660,13500,13500,13500,13500,0
20240523,143800,110171660,13500,13500,13500,13500,40
20240523,143700,109631660,13500,13500,13500,13500,190
20240523,143600,107066660,13480,13500,13500,13480,89
20240523,143500,105865420,13500,13500,13500,13500,0
20240523,143400,105865420,13500,13500,13500,13500,0
20240523,143300,105865420,13500,13500,13500,13500,20
20240523,143200,105595420,13500,13500,13500,13500,0
20240523,143100,105595420,13500,13500,13500,13500,20
20240523,143000,105325420,13500,13500,13500,13500,0
20240523,142900,105325420,13500,13500,13500,13500,0
20240523,142800,105325420,13500,13500,13500,13500,20
20240523,142700,105055420,13500,13500,13500,13500,0
20240523,142600,105055420,13500,13500,13500,13500,20
20240523,142500,104785420,13500,13500,13500,13500,0
20240523,142400,104785420,13500,13500,13500,13500,10
20240523,142300,104650420,13500,13500,13500,13500,20
20240523,142200,104380420,13500,13500,13500,13500,0
20240523,142100,104380420,13500,13500,13500,13500,40
20240523,142000,103840420,13500,13500,13500,13500,0
20240523,141900,103840420,13500,13500,13500,13500,0
20240523,141800,103840420,13500,13500,13500,13500,1
20240523,141700,103826920,13490,13490,13490,13490,0
20240523,141600,103826920,13490,13490,13490,13490,0
20240523,141500,103826920,13490,13490,13490,13490,20
20240523,141400,103557120,13490,13490,13490,13490,0
20240523,141300,103557120,13490,13490,13490,13490,20
20240523,141200,103287320,13490,13490,13490,13490,0
20240523,141100,103287320,13490,13490,13490,13490,0
20240523,141000,103287320,13490,13490,13490,13490,20
20240523,140900,103017520,13490,13490,13490,13490,0
20240523,140800,103017520,13490,13490,13490,13490,20
20240523,140700,102747720,13490,13490,13490,13490,0
20240523,140600,102747720,13490,13490,13490,13490,1
20240523,140500,102734230,13490,13490,13490,13490,20
20240523,140400,102464430,13490,13490,13490,13490,0
20240523,140300,102464430,13490,13490,13490,13490,40
20240523,140200,101924830,13490,13490,13490,13490,0
20240523,140100,101924830,13490,13490,13490,13490,1
20240523,140000,101911340,13500,13500,13500,13500,20
20240523,135900,101641340,13500,13500,13500,13500,0
20240523,135800,101641340,13500,13500,13500,13500,20
20240523,135700,101371340,13500,13500,13500,13500,0
20240523,135600,101371340,13500,13500,13500,13500,0
20240523,135500,101371340,13500,13500,13500,13500,94
20240523,135400,100102340,13500,13500,13500,13500,0
20240523,135300,100102340,13500,13500,13500,13500,40
20240523,135200,99562340,13500,13500,13500,13500,0
20240523,135100,99562340,13500,13500,13500,13500,0
20240523,135000,99562340,13500,13500,13500,13500,1
20240523,134900,99548840,13490,13490,13490,13490,0
20240523,134800,99548840,13490,13500,13500,13490,7
20240523,134700,99454400,13490,13480,13490,13480,13
20240523,134600,99279040,13490,13490,13490,13490,4
20240523,134500,99225080,13490,13480,13490,13480,23
20240523,134400,98914820,13490,13490,13490,13490,0
20240523,134300,98914820,13490,13490,13490,13490,0
20240523,134200,98914820,13490,13490,13490,13490,20
20240523,134100,98645020,13490,13490,13490,13490,20
20240523,134000,98375220,13490,13480,13490,13480,51
20240523,133900,97687730,13480,13480,13480,13480,0
20240523,133800,97687730,13480,13480,13480,13480,0
20240523,133700,97687730,13480,13480,13480,13480,20
20240523,133600,97418130,13480,13480,13480,13480,0
20240523,133500,97418130,13480,13480,13480,13480,20
20240523,133400,97148530,13480,13480,13480,13480,0
20240523,133300,97148530,13480,13480,13480,13470,53
20240523,133200,96434400,13480,13480,13480,13480,39
20240523,133100,95908680,13480,13480,13480,13480,0
20240523,133000,95908680,13480,13480,13480,13480,20
20240523,132900,95639080,13480,13480,13480,13480,0
20240523,132800,95639080,13480,13480,13480,13480,0
20240523,132700,95639080,13480,13480,13480,13480,20
20240523,132600,95369480,13480,13480,13480,13480,22
20240523,132500,95072920,13490,13480,13490,13480,23
20240523,132400,94762680,13490,13490,13490,13490,0
20240523,132300,94762680,13490,13490,13490,13490,0
20240523,132200,94762680,13490,13490,13500,13490,41
20240523,132100,94209580,13490,13490,13490,13490,30
20240523,132000,93804880,13490,13490,13490,13490,3
20240523,131900,93764410,13480,13480,13480,13480,0
20240523,131800,93764410,13480,13480,13480,13480,0
20240523,131700,93764410,13480,13480,13480,13480,100
20240523,131600,92416410,13480,13480,13480,13480,0
20240523,131500,92416410,13480,13480,13480,13480,1
20240523,131400,92402930,13490,13480,13490,13480,21
20240523,131300,92119650,13490,13490,13490,13490,0
20240523,131200,92119650,13490,13470,13490,13470,65
20240523,131100,91242880,13490,13470,13490,13470,4
20240523,131000,91188960,13490,13470,13490,13470,2
20240523,130900,91162000,13490,13490,13490,13490,0
20240523,130800,91162000,13490,13490,13490,13490,0
20240523,130700,91162000,13490,13490,13490,13490,0
20240523,130600,91162000,13490,13490,13490,13490,21
20240523,130500,90878710,13490,13450,13490,13450,95
20240523,130400,89600800,13450,13450,13450,13450,60
20240523,130300,88793800,13420,13420,13420,13420,0
20240523,130200,88793800,13420,13420,13420,13420,0
20240523,130100,88793800,13420,13430,13430,13420,556
20240523,130000,81331650,13430,13470,13470,13430,1201
20240523,125900,65198750,13480,13480,13480,13480,0
20240523,125800,65198750,13480,13480,13480,13480,0
20240523,125700,65198750,13480,13480,13480,13480,0
20240523,125600,65198750,13480,13480,13480,13480,18
20240523,125500,64956110,13480,13480,13480,13480,0
20240523,125400,64956110,13480,13480,13480,13480,1
20240523,125300,64942630,13490,13490,13490,13490,0
20240523,125200,64942630,13490,13470,13490,13470,6
20240523,125100,64861730,13490,13460,13490,13460,333
20240523,125000,60379520,13460,13460,13460,13460,24
20240523,124900,60056480,13490,13490,13490,13490,0
20240523,124800,60056480,13490,13490,13490,13490,0
20240523,124700,60056480,13490,13460,13490,13460,21
20240523,124600,59773410,13480,13470,13480,13470,53
20240523,124500,59058990,13450,13450,13450,13450,12
20240523,124400,58897590,13450,13450,13450,13450,0
20240523,124300,58897590,13450,13450,13450,13450,0
20240523,124200,58897590,13450,13450,13450,13450,0
20240523,124100,58897590,13450,13450,13450,13450,0
20240523,124000,58897590,13450,13450,13450,13450,0
20240523,123900,58897590,13450,13450,13450,13450,0
20240523,123800,58897590,13450,13450,13450,13450,0
20240523,123700,58897590,13450,13450,13450,13450,0
20240523,123600,58897590,13450,13450,13450,13450,0
20240523,123500,58897590,13450,13450,13450,13450,0
20240523,123400,58897590,13450,13450,13450,13450,0
20240523,123300,58897590,13450,13450,13450,13450,18
20240523,123200,58655490,13480,13480,13480,13480,0
20240523,123100,58655490,13480,13480,13480,13480,0
20240523,123000,58655490,13480,13480,13480,13480,0
20240523,122900,58655490,13480,13480,13480,13480,0
20240523,122800,58655490,13480,13480,13480,13480,0
20240523,122700,58655490,13480,13470,13480,13470,2
20240523,122600,58628540,13490,13490,13490,13490,0
20240523,122500,58628540,13490,13490,13490,13490,0
20240523,122400,58628540,13490,13490,13490,13490,1
20240523,122300,58615050,13490,13470,13490,13470,5
20240523,122200,58547620,13490,13490,13490,13490,0
20240523,122100,58547620,13490,13490,13490,13490,0
20240523,122000,58547620,13490,13490,13490,13490,0
20240523,121900,58547620,13490,13490,13490,13490,0
20240523,121800,58547620,13490,13490,13490,13490,0
20240523,121700,58547620,13490,13490,13490,13490,0
20240523,121600,58547620,13490,13490,13490,13490,0
20240523,121500,58547620,13490,13460,13490,13460,6
20240523,121400,58466780,13490,13460,13490,13460,4
20240523,121300,58412880,13440,13440,13440,13440,0
20240523,121200,58412880,13440,13440,13440,13440,0
20240523,121100,58412880,13440,13440,13440,13440,0
20240523,121000,58412880,13440,13440,13440,13440,10
20240523,120900,58278480,13480,13480,13480,13480,0
20240523,120800,58278480,13480,13460,13480,13460,2
20240523,120700,58251540,13430,13430,13430,13430,0
20240523,120600,58251540,13430,13460,13490,13430,81
20240523,120500,57163060,13490,13460,13490,13460,6
20240523,120400,57082210,13490,13490,13490,13490,0
20240523,120300,57082210,13490,13490,13490,13490,0
20240523,120200,57082210,13490,13490,13490,13490,0
20240523,120100,57082210,13490,13460,13490,13460,2
20240523,120000,57055260,13490,13460,13490,13460,4
20240523,115900,57001360,13490,13490,13490,13460,7
20240523,115800,56907030,13460,13460,13490,13460,4
20240523,115700,56853130,13430,13480,13480,13430,726
20240523,115600,47095240,13490,13490,13490,13490,0
20240523,115500,47095240,13490,13490,13490,13490,0
20240523,115400,47095240,13490,13490,13490,13490,0
20240523,115300,47095240,13490,13490,13490,13490,0
20240523,115200,47095240,13490,13490,13490,13490,0
20240523,115100,47095240,13490,13490,13490,13490,0
20240523,115000,47095240,13490,13490,13490,13490,0
20240523,114900,47095240,13490,13490,13490,13490,49
20240523,114800,46434230,13490,13500,13500,13490,21
20240523,114700,46150740,13500,13500,13500,13500,0
20240523,114600,46150740,13500,13500,13500,13500,0
20240523,114500,46150740,13500,13500,13500,13500,0
20240523,114400,46150740,13500,13500,13500,13500,0
20240523,114300,46150740,13500,13500,13500,13500,0
20240523,114200,46150740,13500,13500,13500,13500,0
20240523,114100,46150740,13500,13500,13500,13500,0
20240523,114000,46150740,13500,13500,13500,13500,0
20240523,113900,46150740,13500,13500,13500,13500,20
20240523,113800,45880740,13500,13500,13500,13500,10
20240523,113700,45745740,13490,13490,13490,13490,4
20240523,113600,45691780,13490,13490,13490,13490,0
20240523,113500,45691780,13490,13490,13490,13490,0
20240523,113400,45691780,13490,13490,13490,13490,0
20240523,113300,45691780,13490,13500,13500,13490,497
20240523,113200,38983000,13520,13520,13520,13520,0
20240523,113100,38983000,13520,13520,13520,13520,0
20240523,113000,38983000,13520,13520,13520,13520,0
20240523,112900,38983000,13520,13520,13520,13520,0
20240523,112800,38983000,13520,13520,13520,13520,0
20240523,112700,38983000,13520,13520,13520,13520,0
20240523,112600,38983000,13520,13520,13520,13520,0
20240523,112500,38983000,13520,13520,13520,13520,0
20240523,112400,38983000,13520,13520,13520,13520,0
20240523,112300,38983000,13520,13520,13520,13520,0
20240523,112200,38983000,13520,13520,13520,13520,0
20240523,112100,38983000,13520,13520,13520,13520,0
20240523,112000,38983000,13520,13520,13520,13520,0
20240523,111900,38983000,13520,13520,13520,13520,0
20240523,111800,38983000,13520,13520,13520,13520,0
20240523,111700,38983000,13520,13520,13520,13520,0
20240523,111600,38983000,13520,13520,13520,13520,0
20240523,111500,38983000,13520,13520,13520,13520,0
20240523,111400,38983000,13520,13520,13520,13520,0
20240523,111300,38983000,13520,13520,13520,13520,0
20240523,111200,38983000,13520,13520,13520,13520,0
20240523,111100,38983000,13520,13520,13520,13520,0
20240523,111000,38983000,13520,13520,13520,13520,0
20240523,110900,38983000,13520,13520,13520,13520,0
20240523,110800,38983000,13520,13520,13520,13520,0
20240523,110700,38983000,13520,13520,13520,13520,0
20240523,110600,38983000,13520,13520,13520,13520,0
20240523,110500,38983000,13520,13520,13520,13520,0
20240523,110400,38983000,13520,13510,13520,13510,3
20240523,110300,38942460,13520,13470,13520,13470,12
20240523,110200,38780440,13510,13510,13510,13510,0
20240523,110100,38780440,13510,13470,13510,13470,2
20240523,110000,38753460,13510,13470,13510,13470,4
20240523,105900,38699500,13510,13470,13520,13470,19
20240523,105800,38443120,13510,13470,13510,13470,18
20240523,105700,38200310,13510,13510,13510,13470,5
20240523,105600,38132840,13470,13470,13510,13470,7
20240523,105500,38038430,13500,13470,13500,13470,2
20240523,105400,38011460,13520,13520,13520,13520,0
20240523,105300,38011460,13520,13520,13520,13520,0
20240523,105200,38011460,13520,13520,13520,13520,0
20240523,105100,38011460,13520,13520,13520,13520,0
20240523,105000,38011460,13520,13520,13520,13520,0
20240523,104900,38011460,13520,13520,13520,13520,0
20240523,104800,38011460,13520,13460,13520,13460,6
20240523,104700,37930540,13500,13500,13500,13500,0
20240523,104600,37930540,13500,13460,13500,13460,2
20240523,104500,37903580,13500,13500,13500,13460,3
20240523,104400,37863120,13460,13460,13460,13460,1
20240523,104300,37849660,13500,13460,13500,13460,88
20240523,104200,36664740,13440,13520,13520,13440,301
20240523,104100,32615260,13460,13490,13520,13460,262
20240523,104000,29086770,13500,13510,13510,13500,6
20240523,103900,29005730,13520,13520,13520,13520,1
20240523,103800,28992210,13530,13530,13530,13530,0
20240523,103700,28992210,13530,13530,13530,13530,0
20240523,103600,28992210,13530,13530,13530,13530,0
20240523,103500,28992210,13530,13530,13530,13530,0
20240523,103400,28992210,13530,13530,13530,13530,0
20240523,103300,28992210,13530,13530,13530,13530,0
20240523,103200,28992210,13530,13530,13530,13530,0
20240523,103100,28992210,13530,13530,13530,13530,0
20240523,103000,28992210,13530,13530,13530,13530,0
20240523,102900,28992210,13530,13530,13530,13530,0
20240523,102800,28992210,13530,13530,13530,13530,0
20240523,102700,28992210,13530,13530,13530,13530,0
20240523,102600,28992210,13530,13530,13530,13530,0
20240523,102500,28992210,13530,13530,13530,13530,0
20240523,102400,28992210,13530,13530,13530,13530,0
20240523,102300,28992210,13530,13510,13530,13510,31
20240523,102200,28573290,13500,13500,13500,13500,0
20240523,102100,28573290,13500,13510,13510,13500,989
20240523,102000,15214780,13520,13520,13520,13520,0
20240523,101900,15214780,13520,13520,13520,13520,0
20240523,101800,15214780,13520,13520,13520,13520,203
20240523,101700,12470220,13530,13530,13530,13530,3
20240523,101600,12429630,13520,13520,13520,13520,5
20240523,101500,12362030,13530,13530,13530,13530,2
20240523,101400,12334970,13520,13520,13520,13520,0
20240523,101300,12334970,13520,13520,13520,13520,0
20240523,101200,12334970,13520,13520,13520,13520,0
20240523,101100,12334970,13520,13520,13520,13520,0
20240523,101000,12334970,13520,13520,13520,13520,0
20240523,100900,12334970,13520,13520,13520,13520,2
20240523,100800,12307930,13520,13520,13520,13520,1
20240523,100700,12294410,13520,13520,13520,13520,0
20240523,100600,12294410,13520,13520,13520,13520,0
20240523,100500,12294410,13520,13510,13520,13510,406
20240523,100400,6809290,13530,13530,13530,13530,0
20240523,100300,6809290,13530,13530,13530,13530,1
20240523,100200,6795760,13500,13500,13500,13500,0
20240523,100100,6795760,13500,13500,13500,13500,0
20240523,100000,6795760,13500,13500,13500,13500,0
20240523,095900,6795760,13500,13500,13500,13500,0
20240523,095800,6795760,13500,13500,13500,13500,0
20240523,095700,6795760,13500,13500,13500,13500,0
20240523,095600,6795760,13500,13500,13500,13500,0
20240523,095500,6795760,13500,13500,13500,13500,0
20240523,095400,6795760,13500,13500,13500,13500,10
20240523,095300,6660760,13500,13500,13500,13500,0
20240523,095200,6660760,13500,13500,13500,13500,5
20240523,095100,6593260,13520,13520,13520,13520,1
20240523,095000,6579740,13520,13520,13520,13520,9
20240523,094900,6458060,13520,13520,13520,13520,100
20240523,094800,5106060,13530,13530,13530,13530,0
20240523,094700,5106060,13530,13530,13530,13530,0
20240523,094600,5106060,13530,13530,13530,13530,0
20240523,094500,5106060,13530,13530,13530,13530,0
20240523,094400,5106060,13530,13510,13530,13510,3
20240523,094300,5065490,13520,13520,13520,13520,0
20240523,094200,5065490,13520,13520,13520,13520,0
20240523,094100,5065490,13520,13520,13520,13520,4
20240523,094000,5011410,13530,13530,13530,13530,0
20240523,093900,5011410,13530,13530,13530,13530,0
20240523,093800,5011410,13530,13530,13530,13530,0
20240523,093700,5011410,13530,13530,13530,13530,0
20240523,093600,5011410,13530,13530,13530,13530,0
20240523,093500,5011410,13530,13530,13530,13530,0
20240523,093400,5011410,13530,13530,13530,13530,0
20240523,093300,5011410,13530,13530,13530,13530,0
20240523,093200,5011410,13530,13530,13530,13530,0
20240523,093100,5011410,13530,13530,13530,13530,0
20240523,093000,5011410,13530,13530,13530,13530,39
20240523,092900,4483740,13530,13530,13530,13530,12
20240523,092800,4321380,13530,13530,13530,13530,3
20240523,092700,4280790,13530,13490,13530,13490,15
20240523,092600,4078220,13500,13500,13500,13500,0
20240523,092500,4078220,13500,13500,13500,13500,0
20240523,092400,4078220,13500,13460,13500,13460,6
20240523,092300,3997280,13500,13460,13500,13460,2
20240523,092200,3970320,13490,13490,13490,13490,0
20240523,092100,3970320,13490,13490,13490,13490,0
20240523,092000,3970320,13490,13490,13490,13490,0
20240523,091900,3970320,13490,13490,13490,13460,12
20240523,091800,3808470,13460,13460,13490,13460,3
20240523,091700,3768060,13450,13450,13450,13450,0
20240523,091600,3768060,13450,13470,13470,13450,242
20240523,091500,513060,13480,13480,13480,13480,8
20240523,091400,405220,13490,13490,13490,13490,0
20240523,091300,405220,13490,13490,13490,13490,0
20240523,091200,405220,13490,13490,13490,13490,0
20240523,091100,405220,13490,13490,13490,13490,0
20240523,091000,405220,13490,13500,13500,13490,6
20240523,090900,324250,13480,13480,13480,13480,0
20240523,090800,324250,13480,13480,13480,13480,3
20240523,090700,283810,13500,13510,13510,13500,6
20240523,090600,202770,13490,13490,13490,13490,0
20240523,090500,202770,13490,13490,13490,13490,0
20240523,090400,202770,13490,13510,13510,13490,5
20240523,090300,135260,13520,13520,13520,13520,3
20240523,090200,94700,13520,13520,13520,13520,0
20240523,090100,94700,13520,13520,13520,13520,1
20240523,090000,81180,13530,13530,13530,13530,6