KissMeData/253840/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,204800,214581500,5510,5510,5510,5510,604
20240523,204700,214581500,5510,5510,5510,5510,0
20240523,204600,214581500,5510,5510,5510,5510,0
20240523,204500,214581500,5510,5510,5510,5510,0
20240523,204400,214581500,5510,5510,5510,5510,0
20240523,204300,214581500,5510,5510,5510,5510,0
20240523,204200,214581500,5510,5510,5510,5510,0
20240523,204100,214581500,5510,5510,5510,5510,0
20240523,204000,214581500,5510,5510,5510,5510,0
20240523,203900,214581500,5510,5510,5510,5510,0
20240523,203800,214581500,5510,5510,5510,5510,0
20240523,203700,214581500,5510,5510,5510,5510,0
20240523,203600,214581500,5510,5510,5510,5510,0
20240523,203500,214581500,5510,5510,5510,5510,0
20240523,203400,214581500,5510,5510,5510,5510,0
20240523,203300,214581500,5510,5510,5510,5510,0
20240523,203200,214581500,5510,5510,5510,5510,0
20240523,203100,214581500,5510,5510,5510,5510,0
20240523,203000,214581500,5510,5510,5510,5510,0
20240523,202900,214581500,5510,5510,5510,5510,0
20240523,202800,214581500,5510,5510,5510,5510,0
20240523,202700,214581500,5510,5510,5510,5510,0
20240523,202600,214581500,5510,5510,5510,5510,0
20240523,202500,214581500,5510,5510,5510,5510,0
20240523,202400,214581500,5510,5510,5510,5510,0
20240523,202300,214581500,5510,5510,5510,5510,0
20240523,202200,214581500,5510,5510,5510,5510,0
20240523,202100,214581500,5510,5510,5510,5510,0
20240523,202000,214581500,5510,5510,5510,5510,0
20240523,201900,214581500,5510,5510,5510,5510,0
20240523,201800,214581500,5510,5510,5510,5510,604
20240523,201700,214581500,5510,5510,5510,5510,0
20240523,201600,214581500,5510,5510,5510,5510,0
20240523,201500,214581500,5510,5510,5510,5510,0
20240523,201400,214581500,5510,5510,5510,5510,0
20240523,201300,214581500,5510,5510,5510,5510,0
20240523,201200,214581500,5510,5510,5510,5510,0
20240523,201100,214581500,5510,5510,5510,5510,0
20240523,201000,214581500,5510,5510,5510,5510,0
20240523,200900,214581500,5510,5510,5510,5510,0
20240523,200800,214581500,5510,5510,5510,5510,0
20240523,200700,214581500,5510,5510,5510,5510,0
20240523,200600,214581500,5510,5510,5510,5510,0
20240523,200500,214581500,5510,5510,5510,5510,0
20240523,200400,214581500,5510,5510,5510,5510,0
20240523,200300,214581500,5510,5510,5510,5510,0
20240523,200200,214581500,5510,5510,5510,5510,0
20240523,200100,214581500,5510,5510,5510,5510,0
20240523,200000,214581500,5510,5510,5510,5510,0
20240523,195900,214581500,5510,5510,5510,5510,0
20240523,195800,214581500,5510,5510,5510,5510,0
20240523,195700,214581500,5510,5510,5510,5510,0
20240523,195600,214581500,5510,5510,5510,5510,0
20240523,195500,214581500,5510,5510,5510,5510,0
20240523,195400,214581500,5510,5510,5510,5510,0
20240523,195300,214581500,5510,5510,5510,5510,0
20240523,195200,214581500,5510,5510,5510,5510,0
20240523,195100,214581500,5510,5510,5510,5510,0
20240523,195000,214581500,5510,5510,5510,5510,0
20240523,194900,214581500,5510,5510,5510,5510,0
20240523,194800,214581500,5510,5510,5510,5510,604
20240523,194700,214581500,5510,5510,5510,5510,0
20240523,194600,214581500,5510,5510,5510,5510,0
20240523,194500,214581500,5510,5510,5510,5510,0
20240523,194400,214581500,5510,5510,5510,5510,0
20240523,194300,214581500,5510,5510,5510,5510,0
20240523,194200,214581500,5510,5510,5510,5510,0
20240523,194100,214581500,5510,5510,5510,5510,0
20240523,194000,214581500,5510,5510,5510,5510,0
20240523,193900,214581500,5510,5510,5510,5510,0
20240523,193800,214581500,5510,5510,5510,5510,0
20240523,193700,214581500,5510,5510,5510,5510,0
20240523,193600,214581500,5510,5510,5510,5510,0
20240523,193500,214581500,5510,5510,5510,5510,0
20240523,193400,214581500,5510,5510,5510,5510,0
20240523,193300,214581500,5510,5510,5510,5510,0
20240523,193200,214581500,5510,5510,5510,5510,0
20240523,193100,214581500,5510,5510,5510,5510,0
20240523,193000,214581500,5510,5510,5510,5510,0
20240523,192900,214581500,5510,5510,5510,5510,0
20240523,192800,214581500,5510,5510,5510,5510,0
20240523,192700,214581500,5510,5510,5510,5510,0
20240523,192600,214581500,5510,5510,5510,5510,0
20240523,192500,214581500,5510,5510,5510,5510,0
20240523,192400,214581500,5510,5510,5510,5510,0
20240523,192300,214581500,5510,5510,5510,5510,0
20240523,192200,214581500,5510,5510,5510,5510,0
20240523,192100,214581500,5510,5510,5510,5510,0
20240523,192000,214581500,5510,5510,5510,5510,0
20240523,191900,214581500,5510,5510,5510,5510,0
20240523,191800,214581500,5510,5510,5510,5510,604
20240523,191700,214581500,5510,5510,5510,5510,0
20240523,191600,214581500,5510,5510,5510,5510,0
20240523,191500,214581500,5510,5510,5510,5510,0
20240523,191400,214581500,5510,5510,5510,5510,0
20240523,191300,214581500,5510,5510,5510,5510,0
20240523,191200,214581500,5510,5510,5510,5510,0
20240523,191100,214581500,5510,5510,5510,5510,0
20240523,191000,214581500,5510,5510,5510,5510,0
20240523,190900,214581500,5510,5510,5510,5510,0
20240523,190800,214581500,5510,5510,5510,5510,0
20240523,190700,214581500,5510,5510,5510,5510,0
20240523,190600,214581500,5510,5510,5510,5510,0
20240523,190500,214581500,5510,5510,5510,5510,0
20240523,190400,214581500,5510,5510,5510,5510,0
20240523,190300,214581500,5510,5510,5510,5510,0
20240523,190200,214581500,5510,5510,5510,5510,0
20240523,190100,214581500,5510,5510,5510,5510,0
20240523,190000,214581500,5510,5510,5510,5510,0
20240523,185900,214581500,5510,5510,5510,5510,0
20240523,185800,214581500,5510,5510,5510,5510,0
20240523,185700,214581500,5510,5510,5510,5510,0
20240523,185600,214581500,5510,5510,5510,5510,0
20240523,185500,214581500,5510,5510,5510,5510,0
20240523,185400,214581500,5510,5510,5510,5510,0
20240523,185300,214581500,5510,5510,5510,5510,0
20240523,185200,214581500,5510,5510,5510,5510,0
20240523,185100,214581500,5510,5510,5510,5510,0
20240523,185000,214581500,5510,5510,5510,5510,0
20240523,184900,214581500,5510,5510,5510,5510,0
20240523,184800,214581500,5510,5510,5510,5510,604
20240523,184700,214581500,5510,5510,5510,5510,0
20240523,184600,214581500,5510,5510,5510,5510,0
20240523,184500,214581500,5510,5510,5510,5510,0
20240523,184400,214581500,5510,5510,5510,5510,0
20240523,184300,214581500,5510,5510,5510,5510,0
20240523,184200,214581500,5510,5510,5510,5510,0
20240523,184100,214581500,5510,5510,5510,5510,0
20240523,184000,214581500,5510,5510,5510,5510,0
20240523,183900,214581500,5510,5510,5510,5510,0
20240523,183800,214581500,5510,5510,5510,5510,0
20240523,183700,214581500,5510,5510,5510,5510,0
20240523,183600,214581500,5510,5510,5510,5510,0
20240523,183500,214581500,5510,5510,5510,5510,0
20240523,183400,214581500,5510,5510,5510,5510,0
20240523,183300,214581500,5510,5510,5510,5510,0
20240523,183200,214581500,5510,5510,5510,5510,0
20240523,183100,214581500,5510,5510,5510,5510,0
20240523,183000,214581500,5510,5510,5510,5510,0
20240523,182900,214581500,5510,5510,5510,5510,0
20240523,182800,214581500,5510,5510,5510,5510,0
20240523,182700,214581500,5510,5510,5510,5510,0
20240523,182600,214581500,5510,5510,5510,5510,0
20240523,182500,214581500,5510,5510,5510,5510,0
20240523,182400,214581500,5510,5510,5510,5510,0
20240523,182300,214581500,5510,5510,5510,5510,0
20240523,182200,214581500,5510,5510,5510,5510,0
20240523,182100,214581500,5510,5510,5510,5510,0
20240523,182000,214581500,5510,5510,5510,5510,0
20240523,181900,214581500,5510,5510,5510,5510,0
20240523,181800,214581500,5510,5510,5510,5510,604
20240523,181700,214581500,5510,5510,5510,5510,0
20240523,181600,214581500,5510,5510,5510,5510,0
20240523,181500,214581500,5510,5510,5510,5510,0
20240523,181400,214581500,5510,5510,5510,5510,0
20240523,181300,214581500,5510,5510,5510,5510,0
20240523,181200,214581500,5510,5510,5510,5510,0
20240523,181100,214581500,5510,5510,5510,5510,0
20240523,181000,214581500,5510,5510,5510,5510,0
20240523,180900,214581500,5510,5510,5510,5510,0
20240523,180800,214581500,5510,5510,5510,5510,0
20240523,180700,214581500,5510,5510,5510,5510,0
20240523,180600,214581500,5510,5510,5510,5510,0
20240523,180500,214581500,5510,5510,5510,5510,0
20240523,180400,214581500,5510,5510,5510,5510,0
20240523,180300,214581500,5510,5510,5510,5510,0
20240523,180200,214581500,5510,5510,5510,5510,0
20240523,180100,214581500,5510,5510,5510,5510,0
20240523,180000,214581500,5510,5510,5510,5510,0
20240523,175900,214581500,5510,5510,5510,5510,0
20240523,175800,214581500,5510,5510,5510,5510,0
20240523,175700,214581500,5510,5510,5510,5510,0
20240523,175600,214581500,5510,5510,5510,5510,0
20240523,175500,214581500,5510,5510,5510,5510,0
20240523,175400,214581500,5510,5510,5510,5510,0
20240523,175300,214581500,5510,5510,5510,5510,0
20240523,175200,214581500,5510,5510,5510,5510,0
20240523,175100,214581500,5510,5510,5510,5510,0
20240523,175000,214581500,5510,5510,5510,5510,0
20240523,174900,214581500,5510,5510,5510,5510,0
20240523,174800,214581500,5510,5510,5510,5510,604
20240523,174700,214581500,5510,5510,5510,5510,0
20240523,174600,214581500,5510,5510,5510,5510,0
20240523,174500,214581500,5510,5510,5510,5510,0
20240523,174400,214581500,5510,5510,5510,5510,0
20240523,174300,214581500,5510,5510,5510,5510,0
20240523,174200,214581500,5510,5510,5510,5510,0
20240523,174100,214581500,5510,5510,5510,5510,0
20240523,174000,214581500,5510,5510,5510,5510,0
20240523,173900,214581500,5510,5510,5510,5510,0
20240523,173800,214581500,5510,5510,5510,5510,0
20240523,173700,214581500,5510,5510,5510,5510,0
20240523,173600,214581500,5510,5510,5510,5510,0
20240523,173500,214581500,5510,5510,5510,5510,0
20240523,173400,214581500,5510,5510,5510,5510,0
20240523,173300,214581500,5510,5510,5510,5510,0
20240523,173200,214581500,5510,5510,5510,5510,0
20240523,173100,214581500,5510,5510,5510,5510,0
20240523,173000,214581500,5510,5510,5510,5510,0
20240523,172900,214581500,5510,5510,5510,5510,0
20240523,172800,214581500,5510,5510,5510,5510,0
20240523,172700,214581500,5510,5510,5510,5510,0
20240523,172600,214581500,5510,5510,5510,5510,0
20240523,172500,214581500,5510,5510,5510,5510,0
20240523,172400,214581500,5510,5510,5510,5510,0
20240523,172300,214581500,5510,5510,5510,5510,0
20240523,172200,214581500,5510,5510,5510,5510,0
20240523,172100,214581500,5510,5510,5510,5510,0
20240523,172000,214581500,5510,5510,5510,5510,0
20240523,171900,214581500,5510,5510,5510,5510,0
20240523,171800,214581500,5510,5510,5510,5510,604
20240523,171700,214581500,5510,5510,5510,5510,0
20240523,171600,214581500,5510,5510,5510,5510,0
20240523,171500,214581500,5510,5510,5510,5510,0
20240523,171400,214581500,5510,5510,5510,5510,0
20240523,171300,214581500,5510,5510,5510,5510,0
20240523,171200,214581500,5510,5510,5510,5510,0
20240523,171100,214581500,5510,5510,5510,5510,0
20240523,171000,214581500,5510,5510,5510,5510,0
20240523,170900,214581500,5510,5510,5510,5510,0
20240523,170800,214581500,5510,5510,5510,5510,0
20240523,170700,214581500,5510,5510,5510,5510,0
20240523,170600,214581500,5510,5510,5510,5510,0
20240523,170500,214581500,5510,5510,5510,5510,0
20240523,170400,214581500,5510,5510,5510,5510,0
20240523,170300,214581500,5510,5510,5510,5510,0
20240523,170200,214581500,5510,5510,5510,5510,0
20240523,170100,214581500,5510,5510,5510,5510,0
20240523,170000,214581500,5510,5510,5510,5510,0
20240523,165900,214581500,5510,5510,5510,5510,0
20240523,165800,214581500,5510,5510,5510,5510,0
20240523,165700,214581500,5510,5510,5510,5510,0
20240523,165600,214581500,5510,5510,5510,5510,0
20240523,165500,214581500,5510,5510,5510,5510,0
20240523,165400,214581500,5510,5510,5510,5510,0
20240523,165300,214581500,5510,5510,5510,5510,0
20240523,165200,214581500,5510,5510,5510,5510,0
20240523,165100,214581500,5510,5510,5510,5510,0
20240523,165000,214581500,5510,5510,5510,5510,0
20240523,164900,214581500,5510,5510,5510,5510,0
20240523,164800,214581500,5510,5510,5510,5510,604
20240523,164700,214581500,5510,5510,5510,5510,0
20240523,164600,214581500,5510,5510,5510,5510,0
20240523,164500,214581500,5510,5510,5510,5510,0
20240523,164400,214581500,5510,5510,5510,5510,0
20240523,164300,214581500,5510,5510,5510,5510,0
20240523,164200,214581500,5510,5510,5510,5510,0
20240523,164100,214581500,5510,5510,5510,5510,0
20240523,164000,214581500,5510,5510,5510,5510,0
20240523,163900,214581500,5510,5510,5510,5510,0
20240523,163800,214581500,5510,5510,5510,5510,0
20240523,163700,214581500,5510,5510,5510,5510,0
20240523,163600,214581500,5510,5510,5510,5510,0
20240523,163500,214581500,5510,5510,5510,5510,0
20240523,163400,214581500,5510,5510,5510,5510,0
20240523,163300,214581500,5510,5510,5510,5510,0
20240523,163200,214581500,5510,5510,5510,5510,0
20240523,163100,214581500,5510,5510,5510,5510,0
20240523,163000,214581500,5510,5510,5510,5510,0
20240523,162900,214581500,5510,5510,5510,5510,0
20240523,162800,214581500,5510,5510,5510,5510,0
20240523,162700,214581500,5510,5510,5510,5510,0
20240523,162600,214581500,5510,5510,5510,5510,0
20240523,162500,214581500,5510,5510,5510,5510,0
20240523,162400,214581500,5510,5510,5510,5510,0
20240523,162300,214581500,5510,5510,5510,5510,0
20240523,162200,214581500,5510,5510,5510,5510,0
20240523,162100,214581500,5510,5510,5510,5510,0
20240523,162000,214581500,5510,5510,5510,5510,0
20240523,161900,214581500,5510,5510,5510,5510,0
20240523,161800,214581500,5510,5510,5510,5510,604
20240523,161700,214581500,5510,5510,5510,5510,0
20240523,161600,214581500,5510,5510,5510,5510,0
20240523,161500,214581500,5510,5510,5510,5510,0
20240523,161400,214581500,5510,5510,5510,5510,0
20240523,161300,214581500,5510,5510,5510,5510,0
20240523,161200,214581500,5510,5510,5510,5510,0
20240523,161100,214581500,5510,5510,5510,5510,0
20240523,161000,214581500,5510,5510,5510,5510,0
20240523,160900,214581500,5510,5510,5510,5510,0
20240523,160800,214581500,5510,5510,5510,5510,0
20240523,160700,214581500,5510,5510,5510,5510,0
20240523,160600,214581500,5510,5510,5510,5510,0
20240523,160500,214581500,5510,5510,5510,5510,0
20240523,160400,214581500,5510,5510,5510,5510,0
20240523,160300,214581500,5510,5510,5510,5510,0
20240523,160200,214581500,5510,5510,5510,5510,0
20240523,160100,214581500,5510,5510,5510,5510,0
20240523,160000,214581500,5510,5510,5510,5510,0
20240523,155900,214581500,5510,5510,5510,5510,0
20240523,155800,214581500,5510,5510,5510,5510,0
20240523,155700,214581500,5510,5510,5510,5510,0
20240523,155600,214581500,5510,5510,5510,5510,0
20240523,155500,214581500,5510,5510,5510,5510,0
20240523,155400,214581500,5510,5510,5510,5510,0
20240523,155300,214581500,5510,5510,5510,5510,0
20240523,155200,214581500,5510,5510,5510,5510,0
20240523,155100,214581500,5510,5510,5510,5510,0
20240523,155000,214581500,5510,5510,5510,5510,0
20240523,154900,214581500,5510,5510,5510,5510,0
20240523,154800,214581500,5510,5510,5510,5510,604
20240523,154700,214581500,5510,5510,5510,5510,0
20240523,154600,214581500,5510,5510,5510,5510,0
20240523,154500,214581500,5510,5510,5510,5510,0
20240523,154400,214581500,5510,5510,5510,5510,0
20240523,154300,214581500,5510,5510,5510,5510,0
20240523,154200,214581500,5510,5510,5510,5510,0
20240523,154100,214581500,5510,5510,5510,5510,0
20240523,154000,214581500,5510,5510,5510,5510,0
20240523,153900,214581500,5510,5510,5510,5510,0
20240523,153800,214581500,5510,5510,5510,5510,0
20240523,153700,214581500,5510,5510,5510,5510,0
20240523,153600,214581500,5510,5510,5510,5510,0
20240523,153500,214581500,5510,5510,5510,5510,0
20240523,153400,214581500,5510,5510,5510,5510,0
20240523,153300,214581500,5510,5510,5510,5510,0
20240523,153200,214581500,5510,5510,5510,5510,0
20240523,153100,214581500,5510,5510,5510,5510,0
20240523,153000,214581500,5510,5510,5510,5510,604
20240523,152900,211253460,5520,5520,5520,5520,0
20240523,152800,211253460,5520,5520,5520,5520,0
20240523,152700,211253460,5520,5520,5520,5520,0
20240523,152600,211253460,5520,5520,5520,5520,0
20240523,152500,211253460,5520,5520,5520,5520,0
20240523,152400,211253460,5520,5520,5520,5520,0
20240523,152300,211253460,5520,5520,5520,5520,0
20240523,152200,211253460,5520,5520,5520,5520,0
20240523,152100,211253460,5520,5520,5520,5520,0
20240523,152000,211253460,5520,5520,5520,5520,0
20240523,151900,211253460,5520,5510,5520,5500,351
20240523,151800,209316010,5520,5510,5520,5500,1456
20240523,151700,201296040,5510,5510,5510,5510,709
20240523,151600,197389450,5510,5520,5520,5510,1081
20240523,151500,191432410,5510,5510,5510,5510,610
20240523,151400,188071310,5510,5510,5510,5510,0
20240523,151300,188071310,5510,5510,5510,5510,0
20240523,151200,188071310,5510,5520,5520,5510,280
20240523,151100,186526410,5520,5520,5520,5520,0
20240523,151000,186526410,5520,5520,5520,5520,0
20240523,150900,186526410,5520,5520,5520,5520,6
20240523,150800,186493290,5520,5520,5520,5520,0
20240523,150700,186493290,5520,5520,5520,5520,183
20240523,150600,185483130,5520,5520,5520,5520,179
20240523,150500,184495050,5520,5520,5520,5520,50
20240523,150400,184219050,5510,5510,5510,5510,0
20240523,150300,184219050,5510,5510,5510,5510,0
20240523,150200,184219050,5510,5510,5510,5510,0
20240523,150100,184219050,5510,5510,5510,5510,0
20240523,150000,184219050,5510,5510,5510,5510,400
20240523,145900,182015050,5510,5510,5510,5510,0
20240523,145800,182015050,5510,5510,5510,5510,1
20240523,145700,182009540,5510,5510,5510,5510,0
20240523,145600,182009540,5510,5510,5510,5510,0
20240523,145500,182009540,5510,5510,5510,5510,7
20240523,145400,181970970,5510,5510,5510,5510,0
20240523,145300,181970970,5510,5510,5510,5510,0
20240523,145200,181970970,5510,5510,5510,5510,0
20240523,145100,181970970,5510,5520,5520,5510,1185
20240523,145000,175434220,5500,5500,5500,5500,0
20240523,144900,175434220,5500,5510,5510,5500,51
20240523,144800,175153310,5510,5510,5510,5510,311
20240523,144700,173439700,5510,5510,5510,5510,0
20240523,144600,173439700,5510,5510,5510,5510,0
20240523,144500,173439700,5510,5510,5510,5510,219
20240523,144400,172233010,5510,5510,5510,5510,0
20240523,144300,172233010,5510,5510,5510,5510,0
20240523,144200,172233010,5510,5510,5510,5510,0
20240523,144100,172233010,5510,5510,5510,5510,0
20240523,144000,172233010,5510,5510,5510,5510,0
20240523,143900,172233010,5510,5510,5510,5510,0
20240523,143800,172233010,5510,5510,5510,5510,0
20240523,143700,172233010,5510,5520,5520,5510,673
20240523,143600,168524010,5520,5520,5520,5520,24
20240523,143500,168391530,5520,5520,5520,5520,2
20240523,143400,168380490,5530,5530,5530,5530,2
20240523,143300,168369430,5520,5520,5520,5520,0
20240523,143200,168369430,5520,5520,5520,5520,110
20240523,143100,167762230,5520,5520,5520,5520,0
20240523,143000,167762230,5520,5520,5520,5520,92
20240523,142900,167254390,5530,5530,5530,5530,0
20240523,142800,167254390,5530,5530,5530,5530,0
20240523,142700,167254390,5530,5530,5530,5530,1
20240523,142600,167248860,5520,5520,5520,5520,0
20240523,142500,167248860,5520,5520,5520,5520,0
20240523,142400,167248860,5520,5520,5520,5520,0
20240523,142300,167248860,5520,5520,5520,5520,10
20240523,142200,167193660,5520,5520,5520,5520,20
20240523,142100,167083260,5520,5520,5520,5520,0
20240523,142000,167083260,5520,5520,5520,5520,0
20240523,141900,167083260,5520,5520,5520,5520,100
20240523,141800,166531260,5520,5520,5520,5520,0
20240523,141700,166531260,5520,5520,5530,5520,2406
20240523,141600,153229150,5520,5520,5520,5520,0
20240523,141500,153229150,5520,5520,5520,5520,0
20240523,141400,153229150,5520,5520,5520,5520,0
20240523,141300,153229150,5520,5520,5520,5520,0
20240523,141200,153229150,5520,5520,5520,5520,0
20240523,141100,153229150,5520,5520,5520,5520,0
20240523,141000,153229150,5520,5520,5520,5520,0
20240523,140900,153229150,5520,5510,5520,5510,11
20240523,140800,153168530,5510,5510,5510,5510,10
20240523,140700,153113430,5520,5520,5520,5520,0
20240523,140600,153113430,5520,5510,5520,5510,29
20240523,140500,152953430,5520,5520,5520,5520,0
20240523,140400,152953430,5520,5520,5520,5520,0
20240523,140300,152953430,5520,5520,5520,5520,10
20240523,140200,152898230,5510,5510,5510,5510,0
20240523,140100,152898230,5510,5510,5510,5510,1129
20240523,140000,146677440,5500,5500,5500,5500,1
20240523,135900,146671940,5500,5500,5500,5500,1
20240523,135800,146666440,5510,5510,5510,5510,0
20240523,135700,146666440,5510,5510,5510,5510,0
20240523,135600,146666440,5510,5510,5510,5510,0
20240523,135500,146666440,5510,5510,5510,5510,510
20240523,135400,143856340,5510,5510,5510,5510,3
20240523,135300,143839810,5500,5500,5500,5500,200
20240523,135200,142739810,5500,5510,5510,5500,590
20240523,135100,139489850,5510,5510,5510,5510,0
20240523,135000,139489850,5510,5510,5510,5510,1
20240523,134900,139484340,5510,5510,5510,5510,0
20240523,134800,139484340,5510,5510,5510,5510,0
20240523,134700,139484340,5510,5510,5510,5510,0
20240523,134600,139484340,5510,5510,5510,5510,0
20240523,134500,139484340,5510,5510,5510,5510,0
20240523,134400,139484340,5510,5510,5510,5510,0
20240523,134300,139484340,5510,5510,5510,5510,0
20240523,134200,139484340,5510,5510,5510,5510,50
20240523,134100,139208840,5510,5510,5510,5510,0
20240523,134000,139208840,5510,5510,5510,5510,0
20240523,133900,139208840,5510,5510,5510,5510,0
20240523,133800,139208840,5510,5510,5510,5510,109
20240523,133700,138608250,5530,5530,5530,5530,0
20240523,133600,138608250,5530,5530,5530,5530,0
20240523,133500,138608250,5530,5530,5530,5530,0
20240523,133400,138608250,5530,5530,5530,5530,0
20240523,133300,138608250,5530,5510,5530,5510,80
20240523,133200,138166450,5510,5510,5510,5510,0
20240523,133100,138166450,5510,5510,5510,5510,0
20240523,133000,138166450,5510,5510,5510,5510,0
20240523,132900,138166450,5510,5510,5510,5510,1
20240523,132800,138160940,5510,5510,5510,5510,0
20240523,132700,138160940,5510,5510,5510,5510,0
20240523,132600,138160940,5510,5510,5510,5510,0
20240523,132500,138160940,5510,5510,5510,5510,0
20240523,132400,138160940,5510,5510,5510,5510,0
20240523,132300,138160940,5510,5510,5510,5510,153
20240523,132200,137317910,5510,5510,5510,5510,0
20240523,132100,137317910,5510,5510,5510,5510,0
20240523,132000,137317910,5510,5510,5510,5510,0
20240523,131900,137317910,5510,5510,5510,5510,0
20240523,131800,137317910,5510,5510,5510,5510,109
20240523,131700,136717320,5500,5500,5500,5500,32
20240523,131600,136541320,5500,5500,5500,5500,2
20240523,131500,136530320,5500,5500,5500,5500,0
20240523,131400,136530320,5500,5500,5500,5500,2
20240523,131300,136519320,5490,5490,5490,5490,0
20240523,131200,136519320,5490,5490,5490,5490,201
20240523,131100,135415830,5490,5490,5490,5490,0
20240523,131000,135415830,5490,5490,5490,5490,0
20240523,130900,135415830,5490,5490,5490,5490,0
20240523,130800,135415830,5490,5490,5490,5490,150
20240523,130700,134592330,5490,5490,5490,5490,0
20240523,130600,134592330,5490,5490,5490,5490,0
20240523,130500,134592330,5490,5490,5490,5490,0
20240523,130400,134592330,5490,5490,5490,5490,0
20240523,130300,134592330,5490,5490,5490,5490,0
20240523,130200,134592330,5490,5490,5490,5490,0
20240523,130100,134592330,5490,5490,5490,5490,0
20240523,130000,134592330,5490,5490,5490,5490,0
20240523,125900,134592330,5490,5490,5490,5490,8
20240523,125800,134548410,5490,5490,5490,5490,9
20240523,125700,134499000,5490,5490,5490,5490,0
20240523,125600,134499000,5490,5490,5490,5490,0
20240523,125500,134499000,5490,5490,5490,5490,322
20240523,125400,132731220,5500,5500,5500,5500,0
20240523,125300,132731220,5500,5500,5500,5500,0
20240523,125200,132731220,5500,5490,5500,5490,10
20240523,125100,132676300,5500,5500,5500,5500,130
20240523,125000,131961300,5510,5510,5510,5510,0
20240523,124900,131961300,5510,5510,5510,5510,80
20240523,124800,131520500,5510,5510,5510,5510,100
20240523,124700,130969500,5510,5510,5510,5510,50
20240523,124600,130694000,5510,5510,5510,5510,0
20240523,124500,130694000,5510,5510,5510,5510,9
20240523,124400,130644410,5500,5500,5500,5500,0
20240523,124300,130644410,5500,5500,5500,5500,0
20240523,124200,130644410,5500,5500,5500,5500,0
20240523,124100,130644410,5500,5500,5500,5500,0
20240523,124000,130644410,5500,5500,5500,5500,1
20240523,123900,130638910,5490,5490,5490,5490,60
20240523,123800,130309510,5500,5500,5500,5500,81
20240523,123700,129864010,5500,5500,5500,5500,0
20240523,123600,129864010,5500,5500,5500,5500,0
20240523,123500,129864010,5500,5500,5500,5500,84
20240523,123400,129402010,5500,5500,5500,5500,101
20240523,123300,128846510,5500,5500,5500,5500,10
20240523,123200,128791510,5500,5500,5500,5500,0
20240523,123100,128791510,5500,5500,5500,5500,0
20240523,123000,128791510,5500,5500,5500,5500,0
20240523,122900,128791510,5500,5500,5500,5500,0
20240523,122800,128791510,5500,5500,5500,5500,0
20240523,122700,128791510,5500,5500,5500,5500,0
20240523,122600,128791510,5500,5500,5500,5500,0
20240523,122500,128791510,5500,5500,5500,5500,0
20240523,122400,128791510,5500,5500,5500,5500,1
20240523,122300,128786010,5500,5500,5500,5500,20
20240523,122200,128676010,5500,5500,5500,5500,0
20240523,122100,128676010,5500,5500,5500,5500,0
20240523,122000,128676010,5500,5500,5500,5500,0
20240523,121900,128676010,5500,5500,5500,5500,0
20240523,121800,128676010,5500,5500,5500,5500,100
20240523,121700,128126010,5500,5500,5500,5500,77
20240523,121600,127702510,5510,5510,5510,5510,0
20240523,121500,127702510,5510,5510,5510,5510,0
20240523,121400,127702510,5510,5510,5510,5510,0
20240523,121300,127702510,5510,5510,5510,5510,10
20240523,121200,127647410,5510,5500,5510,5500,44
20240523,121100,127405370,5500,5500,5500,5500,0
20240523,121000,127405370,5500,5500,5500,5500,0
20240523,120900,127405370,5500,5500,5500,5500,0
20240523,120800,127405370,5500,5500,5500,5500,5
20240523,120700,127377870,5510,5510,5510,5510,0
20240523,120600,127377870,5510,5510,5510,5510,50
20240523,120500,127102370,5510,5510,5510,5510,51
20240523,120400,126821360,5510,5510,5510,5510,0
20240523,120300,126821360,5510,5510,5510,5510,0
20240523,120200,126821360,5510,5510,5510,5510,1
20240523,120100,126815850,5510,5510,5510,5510,11
20240523,120000,126755240,5510,5510,5510,5510,0
20240523,115900,126755240,5510,5510,5510,5510,0
20240523,115800,126755240,5510,5510,5510,5510,0
20240523,115700,126755240,5510,5510,5510,5510,100
20240523,115600,126204240,5500,5500,5500,5500,0
20240523,115500,126204240,5500,5500,5500,5500,0
20240523,115400,126204240,5500,5500,5500,5500,50
20240523,115300,125929240,5490,5490,5490,5490,0
20240523,115200,125929240,5490,5490,5490,5490,1000
20240523,115100,120439240,5500,5500,5500,5500,91
20240523,115000,119938740,5510,5510,5510,5510,5
20240523,114900,119911190,5510,5510,5510,5510,0
20240523,114800,119911190,5510,5500,5510,5500,60
20240523,114700,119580930,5500,5500,5500,5500,0
20240523,114600,119580930,5500,5500,5500,5500,0
20240523,114500,119580930,5500,5500,5500,5500,0
20240523,114400,119580930,5500,5500,5500,5500,0
20240523,114300,119580930,5500,5500,5500,5500,0
20240523,114200,119580930,5500,5500,5500,5500,0
20240523,114100,119580930,5500,5500,5500,5500,0
20240523,114000,119580930,5500,5500,5500,5500,0
20240523,113900,119580930,5500,5500,5500,5500,5
20240523,113800,119553430,5490,5500,5500,5490,90
20240523,113700,119059160,5500,5500,5500,5500,0
20240523,113600,119059160,5500,5500,5500,5500,0
20240523,113500,119059160,5500,5500,5500,5500,0
20240523,113400,119059160,5500,5500,5500,5500,0
20240523,113300,119059160,5500,5500,5500,5500,0
20240523,113200,119059160,5500,5500,5500,5500,200
20240523,113100,117959160,5500,5500,5500,5500,0
20240523,113000,117959160,5500,5500,5500,5500,0
20240523,112900,117959160,5500,5500,5500,5500,0
20240523,112800,117959160,5500,5500,5500,5500,12
20240523,112700,117893160,5490,5490,5490,5490,0
20240523,112600,117893160,5490,5490,5490,5490,0
20240523,112500,117893160,5490,5490,5490,5490,0
20240523,112400,117893160,5490,5490,5490,5490,100
20240523,112300,117344160,5500,5500,5500,5500,0
20240523,112200,117344160,5500,5500,5500,5500,0
20240523,112100,117344160,5500,5500,5500,5500,25
20240523,112000,117206660,5500,5500,5500,5500,0
20240523,111900,117206660,5500,5500,5500,5500,0
20240523,111800,117206660,5500,5500,5500,5500,0
20240523,111700,117206660,5500,5500,5500,5500,0
20240523,111600,117206660,5500,5500,5500,5500,0
20240523,111500,117206660,5500,5500,5500,5500,0
20240523,111400,117206660,5500,5490,5500,5490,313
20240523,111300,115485200,5500,5500,5500,5500,0
20240523,111200,115485200,5500,5500,5500,5500,0
20240523,111100,115485200,5500,5500,5500,5500,0
20240523,111000,115485200,5500,5500,5500,5500,0
20240523,110900,115485200,5500,5500,5500,5500,30
20240523,110800,115320200,5500,5500,5500,5500,0
20240523,110700,115320200,5500,5500,5500,5500,0
20240523,110600,115320200,5500,5500,5500,5500,0
20240523,110500,115320200,5500,5500,5500,5500,0
20240523,110400,115320200,5500,5490,5500,5490,10
20240523,110300,115265240,5500,5500,5500,5500,0
20240523,110200,115265240,5500,5500,5500,5500,1
20240523,110100,115259740,5500,5500,5500,5500,0
20240523,110000,115259740,5500,5500,5500,5500,0
20240523,105900,115259740,5500,5500,5500,5500,14
20240523,105800,115182740,5500,5490,5500,5490,16
20240523,105700,115094800,5480,5480,5480,5480,0
20240523,105600,115094800,5480,5480,5480,5480,1
20240523,105500,115089320,5480,5480,5480,5480,0
20240523,105400,115089320,5480,5480,5480,5480,0
20240523,105300,115089320,5480,5480,5480,5480,0
20240523,105200,115089320,5480,5480,5480,5480,0
20240523,105100,115089320,5480,5480,5480,5480,0
20240523,105000,115089320,5480,5480,5480,5480,0
20240523,104900,115089320,5480,5480,5480,5480,0
20240523,104800,115089320,5480,5480,5480,5480,52
20240523,104700,114804360,5490,5490,5490,5490,0
20240523,104600,114804360,5490,5490,5490,5490,0
20240523,104500,114804360,5490,5490,5490,5490,0
20240523,104400,114804360,5490,5480,5490,5480,13
20240523,104300,114733040,5460,5460,5460,5460,0
20240523,104200,114733040,5460,5460,5460,5460,0
20240523,104100,114733040,5460,5460,5460,5460,0
20240523,104000,114733040,5460,5460,5460,5460,0
20240523,103900,114733040,5460,5460,5460,5460,0
20240523,103800,114733040,5460,5460,5460,5460,0
20240523,103700,114733040,5460,5490,5490,5460,2777
20240523,103600,99534810,5490,5490,5490,5490,133
20240523,103500,98804640,5490,5490,5490,5490,0
20240523,103400,98804640,5490,5490,5490,5490,703
20240523,103300,94945170,5490,5490,5490,5490,31
20240523,103200,94774980,5490,5490,5490,5490,0
20240523,103100,94774980,5490,5490,5490,5490,2
20240523,103000,94764000,5490,5490,5490,5490,0
20240523,102900,94764000,5490,5490,5490,5490,2
20240523,102800,94753020,5490,5490,5490,5490,11
20240523,102700,94692630,5490,5490,5490,5490,0
20240523,102600,94692630,5490,5490,5490,5490,0
20240523,102500,94692630,5490,5490,5490,5490,0
20240523,102400,94692630,5490,5490,5490,5490,0
20240523,102300,94692630,5490,5490,5490,5490,4
20240523,102200,94670670,5500,5490,5500,5490,5
20240523,102100,94643200,5490,5490,5490,5490,0
20240523,102000,94643200,5490,5490,5490,5490,0
20240523,101900,94643200,5490,5490,5490,5490,0
20240523,101800,94643200,5490,5490,5490,5490,0
20240523,101700,94643200,5490,5490,5490,5490,18
20240523,101600,94544380,5490,5490,5490,5490,0
20240523,101500,94544380,5490,5490,5490,5490,0
20240523,101400,94544380,5490,5490,5490,5490,308
20240523,101300,92853460,5490,5490,5490,5490,0
20240523,101200,92853460,5490,5490,5490,5490,0
20240523,101100,92853460,5490,5480,5490,5480,43
20240523,101000,92617810,5480,5470,5480,5470,58
20240523,100900,92300020,5470,5480,5480,5470,3000
20240523,100800,75878550,5490,5490,5490,5490,100
20240523,100700,75329550,5480,5480,5480,5480,2
20240523,100600,75318590,5480,5480,5480,5480,0
20240523,100500,75318590,5480,5480,5480,5480,13
20240523,100400,75247350,5490,5490,5490,5490,10
20240523,100300,75192450,5490,5490,5490,5490,0
20240523,100200,75192450,5490,5490,5490,5490,2
20240523,100100,75181470,5480,5480,5480,5480,0
20240523,100000,75181470,5480,5480,5480,5480,0
20240523,095900,75181470,5480,5480,5480,5480,57
20240523,095800,74869110,5480,5480,5480,5480,125
20240523,095700,74184110,5470,5470,5470,5470,182
20240523,095600,73188570,5470,5470,5470,5470,2
20240523,095500,73177630,5480,5480,5480,5480,0
20240523,095400,73177630,5480,5480,5480,5480,0
20240523,095300,73177630,5480,5480,5480,5480,13
20240523,095200,73106390,5490,5490,5490,5490,0
20240523,095100,73106390,5490,5490,5490,5490,2
20240523,095000,73095410,5470,5470,5470,5470,0
20240523,094900,73095410,5470,5470,5470,5470,0
20240523,094800,73095410,5470,5480,5480,5470,761
20240523,094700,68929190,5470,5470,5470,5470,200
20240523,094600,67835190,5470,5470,5470,5470,130
20240523,094500,67124090,5470,5480,5480,5470,171
20240523,094400,66188440,5480,5480,5480,5480,0
20240523,094300,66188440,5480,5480,5480,5480,109
20240523,094200,65591120,5490,5490,5490,5490,94
20240523,094100,65075060,5490,5490,5490,5490,0
20240523,094000,65075060,5490,5490,5490,5490,0
20240523,093900,65075060,5490,5490,5490,5490,1
20240523,093800,65069570,5500,5500,5500,5500,0
20240523,093700,65069570,5500,5500,5500,5500,254
20240523,093600,63672570,5500,5490,5500,5490,86
20240523,093500,63199600,5480,5480,5480,5480,2
20240523,093400,63188640,5480,5480,5480,5480,2
20240523,093300,63177680,5470,5470,5470,5470,0
20240523,093200,63177680,5470,5480,5480,5470,284
20240523,093100,61622490,5480,5480,5480,5480,13
20240523,093000,61551250,5480,5490,5510,5470,1153
20240523,092900,55232590,5510,5490,5510,5490,931
20240523,092800,50110910,5490,5500,5500,5490,243
20240523,092700,48774620,5500,5500,5500,5500,2
20240523,092600,48763620,5500,5500,5500,5500,0
20240523,092500,48763620,5500,5500,5500,5500,27
20240523,092400,48615120,5500,5500,5500,5500,73
20240523,092300,48213620,5490,5480,5490,5480,28
20240523,092200,48060060,5470,5470,5470,5470,20
20240523,092100,47950660,5500,5500,5500,5500,0
20240523,092000,47950660,5500,5500,5500,5500,0
20240523,091900,47950660,5500,5500,5500,5500,0
20240523,091800,47950660,5500,5500,5500,5500,0
20240523,091700,47950660,5500,5500,5500,5500,0
20240523,091600,47950660,5500,5480,5500,5480,13
20240523,091500,47879380,5480,5480,5480,5480,19
20240523,091400,47775260,5470,5480,5490,5470,1361
20240523,091300,40324130,5480,5480,5480,5470,495
20240523,091200,37615110,5470,5480,5480,5470,900
20240523,091100,32685840,5490,5490,5490,5490,1
20240523,091000,32680350,5490,5480,5490,5480,3
20240523,090900,32663900,5490,5480,5490,5470,617
20240523,090800,29284420,5490,5480,5490,5480,651
20240523,090700,25716930,5490,5490,5490,5490,2
20240523,090600,25705950,5480,5490,5490,5480,105
20240523,090500,25130510,5490,5490,5500,5490,99
20240523,090400,24586990,5490,5500,5500,5490,102
20240523,090300,24026990,5490,5500,5500,5490,10
20240523,090200,23972080,5490,5480,5490,5480,467
20240523,090100,21408260,5480,5480,5490,5480,391
20240523,090000,19265230,5500,5490,5600,5470,3507