KissMeData/254120/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,204800,608678945,2350,2350,2350,2350,4057
20240523,204700,608678945,2350,2350,2350,2350,0
20240523,204600,608678945,2350,2350,2350,2350,0
20240523,204500,608678945,2350,2350,2350,2350,0
20240523,204400,608678945,2350,2350,2350,2350,0
20240523,204300,608678945,2350,2350,2350,2350,0
20240523,204200,608678945,2350,2350,2350,2350,0
20240523,204100,608678945,2350,2350,2350,2350,0
20240523,204000,608678945,2350,2350,2350,2350,0
20240523,203900,608678945,2350,2350,2350,2350,0
20240523,203800,608678945,2350,2350,2350,2350,0
20240523,203700,608678945,2350,2350,2350,2350,0
20240523,203600,608678945,2350,2350,2350,2350,0
20240523,203500,608678945,2350,2350,2350,2350,0
20240523,203400,608678945,2350,2350,2350,2350,0
20240523,203300,608678945,2350,2350,2350,2350,0
20240523,203200,608678945,2350,2350,2350,2350,0
20240523,203100,608678945,2350,2350,2350,2350,0
20240523,203000,608678945,2350,2350,2350,2350,0
20240523,202900,608678945,2350,2350,2350,2350,0
20240523,202800,608678945,2350,2350,2350,2350,0
20240523,202700,608678945,2350,2350,2350,2350,0
20240523,202600,608678945,2350,2350,2350,2350,0
20240523,202500,608678945,2350,2350,2350,2350,0
20240523,202400,608678945,2350,2350,2350,2350,0
20240523,202300,608678945,2350,2350,2350,2350,0
20240523,202200,608678945,2350,2350,2350,2350,0
20240523,202100,608678945,2350,2350,2350,2350,0
20240523,202000,608678945,2350,2350,2350,2350,0
20240523,201900,608678945,2350,2350,2350,2350,0
20240523,201800,608678945,2350,2350,2350,2350,4057
20240523,201700,608678945,2350,2350,2350,2350,0
20240523,201600,608678945,2350,2350,2350,2350,0
20240523,201500,608678945,2350,2350,2350,2350,0
20240523,201400,608678945,2350,2350,2350,2350,0
20240523,201300,608678945,2350,2350,2350,2350,0
20240523,201200,608678945,2350,2350,2350,2350,0
20240523,201100,608678945,2350,2350,2350,2350,0
20240523,201000,608678945,2350,2350,2350,2350,0
20240523,200900,608678945,2350,2350,2350,2350,0
20240523,200800,608678945,2350,2350,2350,2350,0
20240523,200700,608678945,2350,2350,2350,2350,0
20240523,200600,608678945,2350,2350,2350,2350,0
20240523,200500,608678945,2350,2350,2350,2350,0
20240523,200400,608678945,2350,2350,2350,2350,0
20240523,200300,608678945,2350,2350,2350,2350,0
20240523,200200,608678945,2350,2350,2350,2350,0
20240523,200100,608678945,2350,2350,2350,2350,0
20240523,200000,608678945,2350,2350,2350,2350,0
20240523,195900,608678945,2350,2350,2350,2350,0
20240523,195800,608678945,2350,2350,2350,2350,0
20240523,195700,608678945,2350,2350,2350,2350,0
20240523,195600,608678945,2350,2350,2350,2350,0
20240523,195500,608678945,2350,2350,2350,2350,0
20240523,195400,608678945,2350,2350,2350,2350,0
20240523,195300,608678945,2350,2350,2350,2350,0
20240523,195200,608678945,2350,2350,2350,2350,0
20240523,195100,608678945,2350,2350,2350,2350,0
20240523,195000,608678945,2350,2350,2350,2350,0
20240523,194900,608678945,2350,2350,2350,2350,0
20240523,194800,608678945,2350,2350,2350,2350,4057
20240523,194700,608678945,2350,2350,2350,2350,0
20240523,194600,608678945,2350,2350,2350,2350,0
20240523,194500,608678945,2350,2350,2350,2350,0
20240523,194400,608678945,2350,2350,2350,2350,0
20240523,194300,608678945,2350,2350,2350,2350,0
20240523,194200,608678945,2350,2350,2350,2350,0
20240523,194100,608678945,2350,2350,2350,2350,0
20240523,194000,608678945,2350,2350,2350,2350,0
20240523,193900,608678945,2350,2350,2350,2350,0
20240523,193800,608678945,2350,2350,2350,2350,0
20240523,193700,608678945,2350,2350,2350,2350,0
20240523,193600,608678945,2350,2350,2350,2350,0
20240523,193500,608678945,2350,2350,2350,2350,0
20240523,193400,608678945,2350,2350,2350,2350,0
20240523,193300,608678945,2350,2350,2350,2350,0
20240523,193200,608678945,2350,2350,2350,2350,0
20240523,193100,608678945,2350,2350,2350,2350,0
20240523,193000,608678945,2350,2350,2350,2350,0
20240523,192900,608678945,2350,2350,2350,2350,0
20240523,192800,608678945,2350,2350,2350,2350,0
20240523,192700,608678945,2350,2350,2350,2350,0
20240523,192600,608678945,2350,2350,2350,2350,0
20240523,192500,608678945,2350,2350,2350,2350,0
20240523,192400,608678945,2350,2350,2350,2350,0
20240523,192300,608678945,2350,2350,2350,2350,0
20240523,192200,608678945,2350,2350,2350,2350,0
20240523,192100,608678945,2350,2350,2350,2350,0
20240523,192000,608678945,2350,2350,2350,2350,0
20240523,191900,608678945,2350,2350,2350,2350,0
20240523,191800,608678945,2350,2350,2350,2350,4057
20240523,191700,608678945,2350,2350,2350,2350,0
20240523,191600,608678945,2350,2350,2350,2350,0
20240523,191500,608678945,2350,2350,2350,2350,0
20240523,191400,608678945,2350,2350,2350,2350,0
20240523,191300,608678945,2350,2350,2350,2350,0
20240523,191200,608678945,2350,2350,2350,2350,0
20240523,191100,608678945,2350,2350,2350,2350,0
20240523,191000,608678945,2350,2350,2350,2350,0
20240523,190900,608678945,2350,2350,2350,2350,0
20240523,190800,608678945,2350,2350,2350,2350,0
20240523,190700,608678945,2350,2350,2350,2350,0
20240523,190600,608678945,2350,2350,2350,2350,0
20240523,190500,608678945,2350,2350,2350,2350,0
20240523,190400,608678945,2350,2350,2350,2350,0
20240523,190300,608678945,2350,2350,2350,2350,0
20240523,190200,608678945,2350,2350,2350,2350,0
20240523,190100,608678945,2350,2350,2350,2350,0
20240523,190000,608678945,2350,2350,2350,2350,0
20240523,185900,608678945,2350,2350,2350,2350,0
20240523,185800,608678945,2350,2350,2350,2350,0
20240523,185700,608678945,2350,2350,2350,2350,0
20240523,185600,608678945,2350,2350,2350,2350,0
20240523,185500,608678945,2350,2350,2350,2350,0
20240523,185400,608678945,2350,2350,2350,2350,0
20240523,185300,608678945,2350,2350,2350,2350,0
20240523,185200,608678945,2350,2350,2350,2350,0
20240523,185100,608678945,2350,2350,2350,2350,0
20240523,185000,608678945,2350,2350,2350,2350,0
20240523,184900,608678945,2350,2350,2350,2350,0
20240523,184800,608678945,2350,2350,2350,2350,4057
20240523,184700,608678945,2350,2350,2350,2350,0
20240523,184600,608678945,2350,2350,2350,2350,0
20240523,184500,608678945,2350,2350,2350,2350,0
20240523,184400,608678945,2350,2350,2350,2350,0
20240523,184300,608678945,2350,2350,2350,2350,0
20240523,184200,608678945,2350,2350,2350,2350,0
20240523,184100,608678945,2350,2350,2350,2350,0
20240523,184000,608678945,2350,2350,2350,2350,0
20240523,183900,608678945,2350,2350,2350,2350,0
20240523,183800,608678945,2350,2350,2350,2350,0
20240523,183700,608678945,2350,2350,2350,2350,0
20240523,183600,608678945,2350,2350,2350,2350,0
20240523,183500,608678945,2350,2350,2350,2350,0
20240523,183400,608678945,2350,2350,2350,2350,0
20240523,183300,608678945,2350,2350,2350,2350,0
20240523,183200,608678945,2350,2350,2350,2350,0
20240523,183100,608678945,2350,2350,2350,2350,0
20240523,183000,608678945,2350,2350,2350,2350,0
20240523,182900,608678945,2350,2350,2350,2350,0
20240523,182800,608678945,2350,2350,2350,2350,0
20240523,182700,608678945,2350,2350,2350,2350,0
20240523,182600,608678945,2350,2350,2350,2350,0
20240523,182500,608678945,2350,2350,2350,2350,0
20240523,182400,608678945,2350,2350,2350,2350,0
20240523,182300,608678945,2350,2350,2350,2350,0
20240523,182200,608678945,2350,2350,2350,2350,0
20240523,182100,608678945,2350,2350,2350,2350,0
20240523,182000,608678945,2350,2350,2350,2350,0
20240523,181900,608678945,2350,2350,2350,2350,0
20240523,181800,608678945,2350,2350,2350,2350,4057
20240523,181700,608678945,2350,2350,2350,2350,0
20240523,181600,608678945,2350,2350,2350,2350,0
20240523,181500,608678945,2350,2350,2350,2350,0
20240523,181400,608678945,2350,2350,2350,2350,0
20240523,181300,608678945,2350,2350,2350,2350,0
20240523,181200,608678945,2350,2350,2350,2350,0
20240523,181100,608678945,2350,2350,2350,2350,0
20240523,181000,608678945,2350,2350,2350,2350,0
20240523,180900,608678945,2350,2350,2350,2350,0
20240523,180800,608678945,2350,2350,2350,2350,0
20240523,180700,608678945,2350,2350,2350,2350,0
20240523,180600,608678945,2350,2350,2350,2350,0
20240523,180500,608678945,2350,2350,2350,2350,0
20240523,180400,608678945,2350,2350,2350,2350,0
20240523,180300,608678945,2350,2350,2350,2350,0
20240523,180200,608678945,2350,2350,2350,2350,0
20240523,180100,608678945,2350,2350,2350,2350,0
20240523,180000,608678945,2350,2350,2350,2350,0
20240523,175900,608678945,2350,2350,2350,2350,0
20240523,175800,608678945,2350,2350,2350,2350,0
20240523,175700,608678945,2350,2350,2350,2350,0
20240523,175600,608678945,2350,2350,2350,2350,0
20240523,175500,608678945,2350,2350,2350,2350,0
20240523,175400,608678945,2350,2350,2350,2350,0
20240523,175300,608678945,2350,2350,2350,2350,0
20240523,175200,608678945,2350,2350,2350,2350,0
20240523,175100,608678945,2350,2350,2350,2350,0
20240523,175000,608678945,2350,2350,2350,2350,0
20240523,174900,608678945,2350,2350,2350,2350,0
20240523,174800,608678945,2350,2350,2350,2350,4057
20240523,174700,608678945,2350,2350,2350,2350,0
20240523,174600,608678945,2350,2350,2350,2350,0
20240523,174500,608678945,2350,2350,2350,2350,0
20240523,174400,608678945,2350,2350,2350,2350,0
20240523,174300,608678945,2350,2350,2350,2350,0
20240523,174200,608678945,2350,2350,2350,2350,0
20240523,174100,608678945,2350,2350,2350,2350,0
20240523,174000,608678945,2350,2350,2350,2350,0
20240523,173900,608678945,2350,2350,2350,2350,0
20240523,173800,608678945,2350,2350,2350,2350,0
20240523,173700,608678945,2350,2350,2350,2350,0
20240523,173600,608678945,2350,2350,2350,2350,0
20240523,173500,608678945,2350,2350,2350,2350,0
20240523,173400,608678945,2350,2350,2350,2350,0
20240523,173300,608678945,2350,2350,2350,2350,0
20240523,173200,608678945,2350,2350,2350,2350,0
20240523,173100,608678945,2350,2350,2350,2350,0
20240523,173000,608678945,2350,2350,2350,2350,0
20240523,172900,608678945,2350,2350,2350,2350,0
20240523,172800,608678945,2350,2350,2350,2350,0
20240523,172700,608678945,2350,2350,2350,2350,0
20240523,172600,608678945,2350,2350,2350,2350,0
20240523,172500,608678945,2350,2350,2350,2350,0
20240523,172400,608678945,2350,2350,2350,2350,0
20240523,172300,608678945,2350,2350,2350,2350,0
20240523,172200,608678945,2350,2350,2350,2350,0
20240523,172100,608678945,2350,2350,2350,2350,0
20240523,172000,608678945,2350,2350,2350,2350,0
20240523,171900,608678945,2350,2350,2350,2350,0
20240523,171800,608678945,2350,2350,2350,2350,4057
20240523,171700,608678945,2350,2350,2350,2350,0
20240523,171600,608678945,2350,2350,2350,2350,0
20240523,171500,608678945,2350,2350,2350,2350,0
20240523,171400,608678945,2350,2350,2350,2350,0
20240523,171300,608678945,2350,2350,2350,2350,0
20240523,171200,608678945,2350,2350,2350,2350,0
20240523,171100,608678945,2350,2350,2350,2350,0
20240523,171000,608678945,2350,2350,2350,2350,0
20240523,170900,608678945,2350,2350,2350,2350,0
20240523,170800,608678945,2350,2350,2350,2350,0
20240523,170700,608678945,2350,2350,2350,2350,0
20240523,170600,608678945,2350,2350,2350,2350,0
20240523,170500,608678945,2350,2350,2350,2350,0
20240523,170400,608678945,2350,2350,2350,2350,0
20240523,170300,608678945,2350,2350,2350,2350,0
20240523,170200,608678945,2350,2350,2350,2350,0
20240523,170100,608678945,2350,2350,2350,2350,0
20240523,170000,608678945,2350,2350,2350,2350,0
20240523,165900,608678945,2350,2350,2350,2350,0
20240523,165800,608678945,2350,2350,2350,2350,0
20240523,165700,608678945,2350,2350,2350,2350,0
20240523,165600,608678945,2350,2350,2350,2350,0
20240523,165500,608678945,2350,2350,2350,2350,0
20240523,165400,608678945,2350,2350,2350,2350,0
20240523,165300,608678945,2350,2350,2350,2350,0
20240523,165200,608678945,2350,2350,2350,2350,0
20240523,165100,608678945,2350,2350,2350,2350,0
20240523,165000,608678945,2350,2350,2350,2350,0
20240523,164900,608678945,2350,2350,2350,2350,0
20240523,164800,608678945,2350,2350,2350,2350,4057
20240523,164700,608678945,2350,2350,2350,2350,0
20240523,164600,608678945,2350,2350,2350,2350,0
20240523,164500,608678945,2350,2350,2350,2350,0
20240523,164400,608678945,2350,2350,2350,2350,0
20240523,164300,608678945,2350,2350,2350,2350,0
20240523,164200,608678945,2350,2350,2350,2350,0
20240523,164100,608678945,2350,2350,2350,2350,0
20240523,164000,608678945,2350,2350,2350,2350,0
20240523,163900,608678945,2350,2350,2350,2350,0
20240523,163800,608678945,2350,2350,2350,2350,0
20240523,163700,608678945,2350,2350,2350,2350,0
20240523,163600,608678945,2350,2350,2350,2350,0
20240523,163500,608678945,2350,2350,2350,2350,0
20240523,163400,608678945,2350,2350,2350,2350,0
20240523,163300,608678945,2350,2350,2350,2350,0
20240523,163200,608678945,2350,2350,2350,2350,0
20240523,163100,608678945,2350,2350,2350,2350,0
20240523,163000,608678945,2350,2350,2350,2350,0
20240523,162900,608678945,2350,2350,2350,2350,0
20240523,162800,608678945,2350,2350,2350,2350,0
20240523,162700,608678945,2350,2350,2350,2350,0
20240523,162600,608678945,2350,2350,2350,2350,0
20240523,162500,608678945,2350,2350,2350,2350,0
20240523,162400,608678945,2350,2350,2350,2350,0
20240523,162300,608678945,2350,2350,2350,2350,0
20240523,162200,608678945,2350,2350,2350,2350,0
20240523,162100,608678945,2350,2350,2350,2350,0
20240523,162000,608678945,2350,2350,2350,2350,0
20240523,161900,608678945,2350,2350,2350,2350,0
20240523,161800,608678945,2350,2350,2350,2350,4057
20240523,161700,608678945,2350,2350,2350,2350,0
20240523,161600,608678945,2350,2350,2350,2350,0
20240523,161500,608678945,2350,2350,2350,2350,0
20240523,161400,608678945,2350,2350,2350,2350,0
20240523,161300,608678945,2350,2350,2350,2350,0
20240523,161200,608678945,2350,2350,2350,2350,0
20240523,161100,608678945,2350,2350,2350,2350,0
20240523,161000,608678945,2350,2350,2350,2350,0
20240523,160900,608678945,2350,2350,2350,2350,0
20240523,160800,608678945,2350,2350,2350,2350,0
20240523,160700,608678945,2350,2350,2350,2350,0
20240523,160600,608678945,2350,2350,2350,2350,0
20240523,160500,608678945,2350,2350,2350,2350,0
20240523,160400,608678945,2350,2350,2350,2350,0
20240523,160300,608678945,2350,2350,2350,2350,0
20240523,160200,608678945,2350,2350,2350,2350,0
20240523,160100,608678945,2350,2350,2350,2350,0
20240523,160000,608678945,2350,2350,2350,2350,0
20240523,155900,608678945,2350,2350,2350,2350,0
20240523,155800,608678945,2350,2350,2350,2350,0
20240523,155700,608678945,2350,2350,2350,2350,0
20240523,155600,608678945,2350,2350,2350,2350,0
20240523,155500,608678945,2350,2350,2350,2350,0
20240523,155400,608678945,2350,2350,2350,2350,0
20240523,155300,608678945,2350,2350,2350,2350,0
20240523,155200,608678945,2350,2350,2350,2350,0
20240523,155100,608678945,2350,2350,2350,2350,0
20240523,155000,608678945,2350,2350,2350,2350,0
20240523,154900,608678945,2350,2350,2350,2350,0
20240523,154800,608678945,2350,2350,2350,2350,4057
20240523,154700,608678945,2350,2350,2350,2350,0
20240523,154600,608678945,2350,2350,2350,2350,0
20240523,154500,608678945,2350,2350,2350,2350,0
20240523,154400,608678945,2350,2350,2350,2350,0
20240523,154300,608678945,2350,2350,2350,2350,0
20240523,154200,608678945,2350,2350,2350,2350,0
20240523,154100,608678945,2350,2350,2350,2350,0
20240523,154000,608678945,2350,2350,2350,2350,0
20240523,153900,608678945,2350,2350,2350,2350,0
20240523,153800,608678945,2350,2350,2350,2350,0
20240523,153700,608678945,2350,2350,2350,2350,0
20240523,153600,608678945,2350,2350,2350,2350,0
20240523,153500,608678945,2350,2350,2350,2350,0
20240523,153400,608678945,2350,2350,2350,2350,0
20240523,153300,608678945,2350,2350,2350,2350,0
20240523,153200,608678945,2350,2350,2350,2350,0
20240523,153100,608678945,2350,2350,2350,2350,0
20240523,153000,608678945,2350,2350,2350,2350,4057
20240523,152900,599144995,2340,2340,2340,2340,0
20240523,152800,599144995,2340,2340,2340,2340,0
20240523,152700,599144995,2340,2340,2340,2340,0
20240523,152600,599144995,2340,2340,2340,2340,0
20240523,152500,599144995,2340,2340,2340,2340,0
20240523,152400,599144995,2340,2340,2340,2340,0
20240523,152300,599144995,2340,2340,2340,2340,0
20240523,152200,599144995,2340,2340,2340,2340,0
20240523,152100,599144995,2340,2340,2340,2340,0
20240523,152000,599144995,2340,2340,2340,2340,0
20240523,151900,599144995,2340,2340,2340,2340,4
20240523,151800,599135635,2340,2340,2345,2340,244
20240523,151700,598564670,2345,2340,2345,2335,1295
20240523,151600,595539350,2340,2335,2340,2335,2213
20240523,151500,590371990,2345,2345,2345,2345,19
20240523,151400,590327435,2345,2345,2345,2345,0
20240523,151300,590327435,2345,2345,2345,2345,0
20240523,151200,590327435,2345,2345,2345,2345,0
20240523,151100,590327435,2345,2345,2345,2345,0
20240523,151000,590327435,2345,2345,2345,2335,1291
20240523,150900,587310105,2345,2345,2345,2345,15
20240523,150800,587274930,2350,2350,2350,2350,3
20240523,150700,587267880,2350,2345,2350,2345,501
20240523,150600,586093030,2350,2350,2350,2350,1464
20240523,150500,582652630,2345,2340,2345,2340,1196
20240523,150400,579850205,2340,2345,2345,2340,428
20240523,150300,578848680,2340,2340,2340,2340,1241
20240523,150200,575944740,2345,2345,2345,2345,6
20240523,150100,575930670,2345,2345,2345,2345,8
20240523,150000,575911910,2345,2345,2345,2345,143
20240523,145900,575576575,2345,2345,2345,2345,80
20240523,145800,575388975,2345,2340,2345,2340,502
20240523,145700,574214290,2345,2335,2345,2335,4
20240523,145600,574204930,2335,2340,2340,2335,828
20240523,145500,572267425,2345,2345,2345,2345,1
20240523,145400,572265080,2335,2335,2350,2335,302
20240523,145300,571559890,2335,2335,2335,2335,653
20240523,145200,570035135,2335,2335,2335,2335,2225
20240523,145100,564839760,2340,2340,2340,2340,54
20240523,145000,564713400,2340,2340,2340,2340,50
20240523,144900,564596400,2340,2340,2340,2340,16
20240523,144800,564558960,2340,2345,2345,2340,2332
20240523,144700,559091420,2345,2345,2345,2345,1
20240523,144600,559089075,2345,2345,2345,2345,0
20240523,144500,559089075,2345,2340,2345,2340,11
20240523,144400,559063285,2345,2340,2345,2340,50
20240523,144300,558946280,2340,2340,2340,2340,0
20240523,144200,558946280,2340,2340,2340,2340,130
20240523,144100,558642080,2340,2340,2340,2340,0
20240523,144000,558642080,2340,2340,2340,2340,933
20240523,143900,556458860,2340,2345,2345,2340,1011
20240523,143800,554093020,2345,2345,2345,2345,27
20240523,143700,554029705,2345,2345,2345,2345,2
20240523,143600,554025015,2345,2345,2345,2345,8
20240523,143500,554006255,2345,2345,2345,2345,3
20240523,143400,553999220,2345,2345,2345,2345,252
20240523,143300,553408280,2345,2345,2345,2345,1
20240523,143200,553405935,2340,2340,2345,2340,42
20240523,143100,553307650,2340,2340,2340,2340,1
20240523,143000,553305310,2350,2345,2350,2340,204
20240523,142900,552827925,2345,2345,2345,2345,8
20240523,142800,552809165,2350,2345,2350,2345,1005
20240523,142700,550447430,2350,2345,2350,2345,828
20240523,142600,548505765,2350,2350,2350,2350,5
20240523,142500,548494015,2355,2350,2355,2350,649
20240523,142400,546967695,2350,2330,2350,2330,52400
20240523,142300,424483325,2335,2335,2335,2335,1
20240523,142200,424480990,2330,2325,2330,2325,3863
20240523,142100,415490460,2325,2325,2325,2325,0
20240523,142000,415490460,2325,2325,2325,2325,0
20240523,141900,415490460,2325,2325,2325,2325,57
20240523,141800,415357935,2330,2335,2335,2325,132
20240523,141700,415049915,2335,2335,2335,2335,11
20240523,141600,415024230,2335,2335,2335,2335,1
20240523,141500,415021895,2330,2330,2330,2330,1995
20240523,141400,410373545,2330,2330,2330,2330,400
20240523,141300,409441545,2325,2325,2325,2325,0
20240523,141200,409441545,2325,2325,2325,2325,226
20240523,141100,408916095,2325,2325,2325,2325,500
20240523,141000,407753595,2325,2325,2325,2325,0
20240523,140900,407753595,2325,2325,2325,2325,1000
20240523,140800,405428595,2325,2325,2325,2325,4
20240523,140700,405419295,2330,2330,2330,2330,500
20240523,140600,404254295,2330,2330,2330,2330,0
20240523,140500,404254295,2330,2330,2330,2330,0
20240523,140400,404254295,2330,2330,2330,2330,2
20240523,140300,404249635,2330,2330,2330,2330,0
20240523,140200,404249635,2330,2330,2330,2330,116
20240523,140100,403979355,2330,2330,2330,2330,1
20240523,140000,403977025,2325,2325,2325,2325,102
20240523,135900,403739875,2325,2325,2325,2325,0
20240523,135800,403739875,2325,2330,2330,2325,275
20240523,135700,403100145,2325,2325,2325,2325,0
20240523,135600,403100145,2325,2325,2325,2325,48
20240523,135500,402988545,2325,2325,2325,2325,4
20240523,135400,402979245,2325,2325,2325,2325,10
20240523,135300,402955995,2325,2325,2325,2325,8
20240523,135200,402937395,2325,2325,2325,2325,0
20240523,135100,402937395,2325,2320,2325,2320,2041
20240523,135000,398202130,2320,2325,2325,2320,402
20240523,134900,397268980,2325,2325,2325,2325,0
20240523,134800,397268980,2325,2325,2325,2325,2232
20240523,134700,392079580,2325,2325,2325,2325,0
20240523,134600,392079580,2325,2325,2325,2325,500
20240523,134500,390917080,2325,2325,2325,2325,0
20240523,134400,390917080,2325,2325,2325,2325,0
20240523,134300,390917080,2325,2325,2325,2325,0
20240523,134200,390917080,2325,2325,2325,2325,1150
20240523,134100,388243330,2325,2325,2325,2325,0
20240523,134000,388243330,2325,2325,2325,2325,0
20240523,133900,388243330,2325,2325,2325,2325,2
20240523,133800,388238680,2325,2325,2325,2325,0
20240523,133700,388238680,2325,2325,2325,2325,0
20240523,133600,388238680,2325,2325,2325,2325,0
20240523,133500,388238680,2325,2325,2325,2325,287
20240523,133400,387571405,2330,2330,2330,2330,27
20240523,133300,387508495,2325,2325,2325,2325,0
20240523,133200,387508495,2325,2325,2325,2325,345
20240523,133100,386706370,2325,2325,2325,2325,2357
20240523,133000,381226345,2330,2330,2330,2330,500
20240523,132900,380061345,2330,2335,2335,2330,92
20240523,132800,379846630,2335,2335,2335,2335,0
20240523,132700,379846630,2335,2335,2335,2335,0
20240523,132600,379846630,2335,2335,2335,2335,0
20240523,132500,379846630,2335,2335,2335,2335,1
20240523,132400,379844295,2330,2330,2330,2330,914
20240523,132300,377714675,2325,2325,2325,2325,0
20240523,132200,377714675,2325,2325,2325,2325,0
20240523,132100,377714675,2325,2335,2335,2325,1407
20240523,132000,374441115,2335,2335,2335,2335,710
20240523,131900,372783265,2335,2335,2335,2335,32
20240523,131800,372708545,2330,2330,2330,2330,4800
20240523,131700,361524545,2330,2330,2330,2330,0
20240523,131600,361524545,2330,2330,2330,2330,0
20240523,131500,361524545,2330,2330,2330,2330,0
20240523,131400,361524545,2330,2330,2330,2330,0
20240523,131300,361524545,2330,2330,2330,2330,0
20240523,131200,361524545,2330,2330,2330,2330,0
20240523,131100,361524545,2330,2330,2330,2330,1
20240523,131000,361522215,2325,2325,2325,2325,0
20240523,130900,361522215,2325,2325,2325,2325,10
20240523,130800,361498965,2325,2330,2330,2325,2051
20240523,130700,356730385,2325,2325,2325,2325,0
20240523,130600,356730385,2325,2325,2325,2325,0
20240523,130500,356730385,2325,2325,2325,2325,0
20240523,130400,356730385,2325,2330,2330,2325,61
20240523,130300,356588550,2330,2330,2330,2330,0
20240523,130200,356588550,2330,2330,2330,2330,0
20240523,130100,356588550,2330,2330,2330,2330,0
20240523,130000,356588550,2330,2330,2330,2325,113
20240523,125900,356325770,2325,2325,2325,2325,0
20240523,125800,356325770,2325,2325,2325,2325,700
20240523,125700,354698270,2325,2325,2325,2325,0
20240523,125600,354698270,2325,2325,2325,2325,750
20240523,125500,352954520,2325,2325,2325,2325,0
20240523,125400,352954520,2325,2325,2325,2325,49
20240523,125300,352840595,2325,2325,2325,2325,525
20240523,125200,351619970,2325,2325,2325,2325,13
20240523,125100,351589745,2330,2330,2330,2330,5
20240523,125000,351578095,2330,2330,2330,2330,0
20240523,124900,351578095,2330,2330,2330,2330,1
20240523,124800,351575765,2330,2330,2330,2330,0
20240523,124700,351575765,2330,2330,2330,2330,0
20240523,124600,351575765,2330,2330,2330,2330,0
20240523,124500,351575765,2330,2330,2330,2330,112
20240523,124400,351314805,2330,2330,2330,2330,170
20240523,124300,350918705,2330,2330,2330,2330,14
20240523,124200,350886085,2325,2325,2325,2325,350
20240523,124100,350072335,2325,2325,2325,2325,1
20240523,124000,350070010,2325,2330,2330,2325,38
20240523,123900,349981630,2330,2330,2330,2330,0
20240523,123800,349981630,2330,2330,2330,2330,201
20240523,123700,349513300,2325,2325,2325,2325,10
20240523,123600,349490050,2325,2325,2325,2325,0
20240523,123500,349490050,2325,2320,2325,2320,58
20240523,123400,349355425,2325,2325,2325,2325,763
20240523,123300,347581450,2325,2325,2325,2325,100
20240523,123200,347348950,2320,2320,2320,2320,1
20240523,123100,347346630,2330,2330,2330,2330,0
20240523,123000,347346630,2330,2330,2330,2330,196
20240523,122900,346889950,2330,2330,2330,2330,203
20240523,122800,346416960,2335,2335,2335,2335,1
20240523,122700,346414625,2320,2320,2320,2320,0
20240523,122600,346414625,2320,2320,2320,2320,0
20240523,122500,346414625,2320,2330,2330,2320,979
20240523,122400,344142990,2335,2335,2335,2335,0
20240523,122300,344142990,2335,2335,2335,2335,1
20240523,122200,344140655,2325,2330,2330,2325,43
20240523,122100,344040470,2330,2330,2330,2330,300
20240523,122000,343341470,2330,2330,2330,2330,200
20240523,121900,342875470,2335,2335,2335,2335,92
20240523,121800,342660650,2335,2335,2335,2335,0
20240523,121700,342660650,2335,2335,2335,2335,0
20240523,121600,342660650,2335,2335,2335,2335,0
20240523,121500,342660650,2335,2330,2335,2330,11141
20240523,121400,316675280,2325,2325,2325,2325,381
20240523,121300,315789455,2325,2325,2325,2325,247
20240523,121200,315215180,2325,2325,2325,2325,1
20240523,121100,315212855,2325,2325,2325,2325,107
20240523,121000,314964080,2330,2330,2330,2330,0
20240523,120900,314964080,2330,2330,2330,2330,0
20240523,120800,314964080,2330,2330,2330,2330,0
20240523,120700,314964080,2330,2330,2330,2330,0
20240523,120600,314964080,2330,2330,2330,2330,300
20240523,120500,314265080,2325,2325,2325,2325,159
20240523,120400,313895405,2325,2325,2325,2325,0
20240523,120300,313895405,2325,2325,2325,2325,0
20240523,120200,313895405,2325,2325,2325,2325,0
20240523,120100,313895405,2325,2325,2325,2325,846
20240523,120000,311928455,2320,2320,2320,2320,0
20240523,115900,311928455,2320,2315,2320,2315,3902
20240523,115800,302884825,2315,2315,2315,2315,0
20240523,115700,302884825,2315,2315,2315,2315,0
20240523,115600,302884825,2315,2315,2315,2315,20
20240523,115500,302838525,2315,2315,2315,2315,0
20240523,115400,302838525,2315,2315,2315,2315,0
20240523,115300,302838525,2315,2315,2315,2315,200
20240523,115200,302375525,2315,2320,2320,2315,150
20240523,115100,302028070,2320,2320,2320,2320,0
20240523,115000,302028070,2320,2320,2320,2320,0
20240523,114900,302028070,2320,2320,2320,2320,0
20240523,114800,302028070,2320,2320,2320,2320,69
20240523,114700,301867990,2320,2320,2320,2320,300
20240523,114600,301171990,2315,2315,2315,2315,1351
20240523,114500,298044425,2325,2325,2325,2325,0
20240523,114400,298044425,2325,2325,2325,2325,23
20240523,114300,297990950,2325,2325,2325,2325,0
20240523,114200,297990950,2325,2325,2325,2325,0
20240523,114100,297990950,2325,2325,2325,2325,0
20240523,114000,297990950,2325,2325,2325,2325,1
20240523,113900,297988625,2325,2325,2325,2325,17
20240523,113800,297949100,2325,2315,2325,2315,3807
20240523,113700,289124355,2310,2310,2310,2310,1
20240523,113600,289122045,2305,2305,2305,2305,0
20240523,113500,289122045,2305,2305,2305,2305,0
20240523,113400,289122045,2305,2310,2310,2305,1557
20240523,113300,285532255,2315,2315,2315,2315,0
20240523,113200,285532255,2315,2315,2315,2315,0
20240523,113100,285532255,2315,2315,2315,2315,0
20240523,113000,285532255,2315,2315,2315,2315,319
20240523,112900,284793770,2315,2315,2315,2315,0
20240523,112800,284793770,2315,2315,2315,2315,269
20240523,112700,284171035,2310,2310,2310,2310,0
20240523,112600,284171035,2310,2310,2310,2310,0
20240523,112500,284171035,2310,2310,2310,2310,7
20240523,112400,284154865,2315,2315,2315,2315,20
20240523,112300,284108565,2315,2315,2315,2315,110
20240523,112200,283853915,2315,2315,2315,2315,52
20240523,112100,283733535,2320,2320,2320,2320,63
20240523,112000,283587375,2320,2320,2320,2320,600
20240523,111900,282195375,2315,2315,2315,2315,548
20240523,111800,280926755,2310,2310,2310,2310,22
20240523,111700,280875935,2310,2310,2310,2310,2
20240523,111600,280871315,2310,2310,2310,2310,1
20240523,111500,280869005,2310,2310,2310,2310,50
20240523,111400,280753505,2300,2315,2315,2300,251
20240523,111300,280176190,2315,2315,2315,2315,0
20240523,111200,280176190,2315,2300,2315,2300,71
20240523,111100,280012875,2300,2305,2305,2300,364
20240523,111000,279175670,2310,2315,2320,2310,229
20240523,110900,278645490,2320,2310,2320,2305,3512
20240523,110800,270545890,2310,2310,2310,2310,0
20240523,110700,270545890,2310,2310,2310,2310,5000
20240523,110600,258995890,2310,2320,2320,2310,1776
20240523,110500,254875660,2310,2310,2310,2310,1
20240523,110400,254873350,2315,2315,2315,2315,1291
20240523,110300,251884685,2315,2320,2320,2315,2032
20240523,110200,247180405,2315,2315,2315,2315,0
20240523,110100,247180405,2315,2315,2315,2315,315
20240523,110000,246451180,2330,2330,2330,2330,1
20240523,105900,246448850,2330,2330,2330,2330,13
20240523,105800,246418560,2330,2330,2330,2330,4
20240523,105700,246409240,2330,2330,2330,2330,0
20240523,105600,246409240,2330,2330,2330,2330,1
20240523,105500,246406910,2330,2330,2330,2330,16
20240523,105400,246369630,2330,2330,2330,2330,0
20240523,105300,246369630,2330,2330,2330,2330,120
20240523,105200,246090030,2330,2330,2330,2330,0
20240523,105100,246090030,2330,2335,2335,2330,203
20240523,105000,245617025,2325,2325,2325,2325,683
20240523,104900,244029050,2325,2325,2325,2325,1000
20240523,104800,241704050,2325,2325,2325,2325,0
20240523,104700,241704050,2325,2325,2325,2325,0
20240523,104600,241704050,2325,2320,2325,2305,3075
20240523,104500,234591000,2315,2315,2315,2315,2
20240523,104400,234586370,2310,2310,2310,2310,0
20240523,104300,234586370,2310,2315,2315,2310,998
20240523,104200,232280985,2340,2340,2340,2340,0
20240523,104100,232280985,2340,2320,2340,2320,5001
20240523,104000,220599690,2310,2310,2310,2310,1268
20240523,103900,217670610,2310,2320,2320,2310,1700
20240523,103800,213735780,2325,2325,2325,2325,36
20240523,103700,213652080,2325,2325,2325,2325,64
20240523,103600,213503280,2325,2325,2325,2325,0
20240523,103500,213503280,2325,2320,2325,2320,108
20240523,103400,213252680,2320,2320,2320,2320,0
20240523,103300,213252680,2320,2320,2320,2320,0
20240523,103200,213252680,2320,2320,2320,2320,170
20240523,103100,212858280,2320,2320,2320,2320,0
20240523,103000,212858280,2320,2320,2320,2320,258
20240523,102900,212259720,2330,2330,2330,2330,10
20240523,102800,212236420,2320,2320,2320,2320,10
20240523,102700,212213220,2335,2335,2335,2335,1
20240523,102600,212210885,2330,2330,2335,2330,536
20240523,102500,210961995,2335,2335,2335,2335,300
20240523,102400,210261495,2335,2330,2335,2330,50
20240523,102300,210144750,2325,2320,2325,2320,1167
20240523,102200,207433980,2325,2320,2325,2320,120
20240523,102100,207155190,2315,2320,2320,2315,1796
20240523,102000,202997395,2325,2325,2325,2325,1300
20240523,101900,199974895,2335,2335,2335,2335,0
20240523,101800,199974895,2335,2335,2335,2335,0
20240523,101700,199974895,2335,2335,2335,2335,0
20240523,101600,199974895,2335,2335,2335,2335,0
20240523,101500,199974895,2335,2325,2335,2320,6041
20240523,101400,185939560,2325,2325,2325,2325,1135
20240523,101300,183300685,2330,2340,2340,2330,545
20240523,101200,182026315,2340,2340,2340,2340,0
20240523,101100,182026315,2340,2340,2340,2335,454
20240523,101000,180964770,2340,2340,2340,2340,5
20240523,100900,180953070,2340,2335,2340,2335,1521
20240523,100800,177399430,2330,2330,2330,2330,7
20240523,100700,177383120,2330,2330,2330,2330,300
20240523,100600,176684120,2330,2330,2330,2330,20
20240523,100500,176637520,2330,2330,2330,2330,0
20240523,100400,176637520,2330,2335,2335,2330,2373
20240523,100300,171103945,2335,2345,2345,2335,535
20240523,100200,169852055,2345,2345,2345,2345,3
20240523,100100,169845020,2345,2335,2345,2335,503
20240523,100000,168668095,2335,2340,2340,2335,1420
20240523,095900,165350295,2340,2345,2345,2340,946
20240523,095800,163136545,2345,2355,2355,2345,807
20240523,095700,161241220,2350,2350,2350,2345,2311
20240523,095600,155810470,2350,2350,2350,2350,238
20240523,095500,155251170,2350,2350,2355,2350,580
20240523,095400,153888050,2350,2350,2350,2350,142
20240523,095300,153554350,2350,2355,2355,2345,1062
20240523,095200,151059090,2355,2355,2365,2350,1531
20240523,095100,147460660,2365,2350,2365,2350,2549
20240523,095000,141454235,2350,2350,2350,2340,4028
20240523,094900,131988985,2340,2345,2345,2340,1194
20240523,094800,129189270,2350,2350,2350,2340,2384
20240523,094700,123607410,2350,2335,2350,2335,4167
20240523,094600,113852310,2330,2330,2330,2330,484
20240523,094500,112724590,2330,2330,2330,2330,1
20240523,094400,112722260,2330,2335,2335,2330,343
20240523,094300,111921395,2335,2335,2335,2335,1
20240523,094200,111919060,2335,2335,2340,2335,2421
20240523,094100,106265735,2335,2330,2335,2330,823
20240523,094000,104348135,2330,2330,2330,2330,434
20240523,093900,103336915,2330,2330,2330,2330,536
20240523,093800,102088035,2330,2330,2330,2330,470
20240523,093700,100992935,2330,2330,2330,2330,461
20240523,093600,99918805,2330,2325,2330,2325,2169
20240523,093500,94867225,2310,2310,2310,2310,228
20240523,093400,94340545,2310,2320,2325,2300,373
20240523,093300,93477530,2320,2325,2325,2300,667
20240523,093200,91933725,2320,2320,2320,2320,857
20240523,093100,89945485,2320,2325,2325,2320,1011
20240523,093000,87594960,2325,2325,2330,2325,1202
20240523,092900,84796790,2325,2325,2325,2325,689
20240523,092800,83194865,2325,2320,2325,2320,1451
20240523,092700,79827610,2315,2315,2330,2315,524
20240523,092600,78614535,2315,2325,2330,2315,1518
20240523,092500,75094445,2330,2330,2330,2330,2155
20240523,092400,70073295,2330,2325,2330,2325,183
20240523,092300,69646985,2325,2325,2325,2325,211
20240523,092200,69156410,2325,2325,2325,2320,821
20240523,092100,67247635,2320,2315,2320,2310,155
20240523,092000,66888750,2310,2310,2310,2305,759
20240523,091900,65137025,2310,2295,2310,2290,5229
20240523,091800,53133325,2290,2295,2295,2290,440
20240523,091700,52125225,2295,2280,2295,2280,2
20240523,091600,52120650,2295,2290,2295,2290,1169
20240523,091500,49443630,2295,2295,2295,2295,10
20240523,091400,49420680,2295,2295,2295,2295,13
20240523,091300,49390845,2280,2280,2285,2280,2679
20240523,091200,43271950,2285,2285,2285,2285,245
20240523,091100,42712125,2285,2285,2295,2285,472
20240523,091000,41633495,2285,2295,2295,2285,450
20240523,090900,40602245,2295,2295,2295,2295,20
20240523,090800,40556345,2295,2290,2295,2290,2285
20240523,090700,35313185,2290,2280,2290,2280,5655
20240523,090600,22394660,2280,2280,2280,2270,1743
20240523,090500,18431175,2280,2285,2285,2275,78
20240523,090400,18253470,2285,2280,2285,2280,1036
20240523,090300,15886380,2280,2280,2280,2280,380
20240523,090200,15019980,2285,2285,2285,2270,2195
20240523,090100,10016135,2295,2290,2295,2290,2001
20240523,090000,5429865,2295,2270,2295,2270,2392