KissMeData/262260/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,205000,610242520,11850,11850,11850,11850,2508
20240523,204900,610242520,11850,11850,11850,11850,0
20240523,204800,610242520,11850,11850,11850,11850,0
20240523,204700,610242520,11850,11850,11850,11850,0
20240523,204600,610242520,11850,11850,11850,11850,0
20240523,204500,610242520,11850,11850,11850,11850,0
20240523,204400,610242520,11850,11850,11850,11850,0
20240523,204300,610242520,11850,11850,11850,11850,0
20240523,204200,610242520,11850,11850,11850,11850,0
20240523,204100,610242520,11850,11850,11850,11850,0
20240523,204000,610242520,11850,11850,11850,11850,0
20240523,203900,610242520,11850,11850,11850,11850,0
20240523,203800,610242520,11850,11850,11850,11850,0
20240523,203700,610242520,11850,11850,11850,11850,0
20240523,203600,610242520,11850,11850,11850,11850,0
20240523,203500,610242520,11850,11850,11850,11850,0
20240523,203400,610242520,11850,11850,11850,11850,0
20240523,203300,610242520,11850,11850,11850,11850,0
20240523,203200,610242520,11850,11850,11850,11850,0
20240523,203100,610242520,11850,11850,11850,11850,0
20240523,203000,610242520,11850,11850,11850,11850,0
20240523,202900,610242520,11850,11850,11850,11850,0
20240523,202800,610242520,11850,11850,11850,11850,0
20240523,202700,610242520,11850,11850,11850,11850,0
20240523,202600,610242520,11850,11850,11850,11850,0
20240523,202500,610242520,11850,11850,11850,11850,0
20240523,202400,610242520,11850,11850,11850,11850,0
20240523,202300,610242520,11850,11850,11850,11850,0
20240523,202200,610242520,11850,11850,11850,11850,0
20240523,202100,610242520,11850,11850,11850,11850,0
20240523,202000,610242520,11850,11850,11850,11850,2508
20240523,201900,610242520,11850,11850,11850,11850,0
20240523,201800,610242520,11850,11850,11850,11850,0
20240523,201700,610242520,11850,11850,11850,11850,0
20240523,201600,610242520,11850,11850,11850,11850,0
20240523,201500,610242520,11850,11850,11850,11850,0
20240523,201400,610242520,11850,11850,11850,11850,0
20240523,201300,610242520,11850,11850,11850,11850,0
20240523,201200,610242520,11850,11850,11850,11850,0
20240523,201100,610242520,11850,11850,11850,11850,0
20240523,201000,610242520,11850,11850,11850,11850,0
20240523,200900,610242520,11850,11850,11850,11850,0
20240523,200800,610242520,11850,11850,11850,11850,0
20240523,200700,610242520,11850,11850,11850,11850,0
20240523,200600,610242520,11850,11850,11850,11850,0
20240523,200500,610242520,11850,11850,11850,11850,0
20240523,200400,610242520,11850,11850,11850,11850,0
20240523,200300,610242520,11850,11850,11850,11850,0
20240523,200200,610242520,11850,11850,11850,11850,0
20240523,200100,610242520,11850,11850,11850,11850,0
20240523,200000,610242520,11850,11850,11850,11850,0
20240523,195900,610242520,11850,11850,11850,11850,0
20240523,195800,610242520,11850,11850,11850,11850,0
20240523,195700,610242520,11850,11850,11850,11850,0
20240523,195600,610242520,11850,11850,11850,11850,0
20240523,195500,610242520,11850,11850,11850,11850,0
20240523,195400,610242520,11850,11850,11850,11850,0
20240523,195300,610242520,11850,11850,11850,11850,0
20240523,195200,610242520,11850,11850,11850,11850,0
20240523,195100,610242520,11850,11850,11850,11850,0
20240523,195000,610242520,11850,11850,11850,11850,2508
20240523,194900,610242520,11850,11850,11850,11850,0
20240523,194800,610242520,11850,11850,11850,11850,0
20240523,194700,610242520,11850,11850,11850,11850,0
20240523,194600,610242520,11850,11850,11850,11850,0
20240523,194500,610242520,11850,11850,11850,11850,0
20240523,194400,610242520,11850,11850,11850,11850,0
20240523,194300,610242520,11850,11850,11850,11850,0
20240523,194200,610242520,11850,11850,11850,11850,0
20240523,194100,610242520,11850,11850,11850,11850,0
20240523,194000,610242520,11850,11850,11850,11850,0
20240523,193900,610242520,11850,11850,11850,11850,0
20240523,193800,610242520,11850,11850,11850,11850,0
20240523,193700,610242520,11850,11850,11850,11850,0
20240523,193600,610242520,11850,11850,11850,11850,0
20240523,193500,610242520,11850,11850,11850,11850,0
20240523,193400,610242520,11850,11850,11850,11850,0
20240523,193300,610242520,11850,11850,11850,11850,0
20240523,193200,610242520,11850,11850,11850,11850,0
20240523,193100,610242520,11850,11850,11850,11850,0
20240523,193000,610242520,11850,11850,11850,11850,0
20240523,192900,610242520,11850,11850,11850,11850,0
20240523,192800,610242520,11850,11850,11850,11850,0
20240523,192700,610242520,11850,11850,11850,11850,0
20240523,192600,610242520,11850,11850,11850,11850,0
20240523,192500,610242520,11850,11850,11850,11850,0
20240523,192400,610242520,11850,11850,11850,11850,0
20240523,192300,610242520,11850,11850,11850,11850,0
20240523,192200,610242520,11850,11850,11850,11850,0
20240523,192100,610242520,11850,11850,11850,11850,0
20240523,192000,610242520,11850,11850,11850,11850,2508
20240523,191900,610242520,11850,11850,11850,11850,0
20240523,191800,610242520,11850,11850,11850,11850,0
20240523,191700,610242520,11850,11850,11850,11850,0
20240523,191600,610242520,11850,11850,11850,11850,0
20240523,191500,610242520,11850,11850,11850,11850,0
20240523,191400,610242520,11850,11850,11850,11850,0
20240523,191300,610242520,11850,11850,11850,11850,0
20240523,191200,610242520,11850,11850,11850,11850,0
20240523,191100,610242520,11850,11850,11850,11850,0
20240523,191000,610242520,11850,11850,11850,11850,0
20240523,190900,610242520,11850,11850,11850,11850,0
20240523,190800,610242520,11850,11850,11850,11850,0
20240523,190700,610242520,11850,11850,11850,11850,0
20240523,190600,610242520,11850,11850,11850,11850,0
20240523,190500,610242520,11850,11850,11850,11850,0
20240523,190400,610242520,11850,11850,11850,11850,0
20240523,190300,610242520,11850,11850,11850,11850,0
20240523,190200,610242520,11850,11850,11850,11850,0
20240523,190100,610242520,11850,11850,11850,11850,0
20240523,190000,610242520,11850,11850,11850,11850,0
20240523,185900,610242520,11850,11850,11850,11850,0
20240523,185800,610242520,11850,11850,11850,11850,0
20240523,185700,610242520,11850,11850,11850,11850,0
20240523,185600,610242520,11850,11850,11850,11850,0
20240523,185500,610242520,11850,11850,11850,11850,0
20240523,185400,610242520,11850,11850,11850,11850,0
20240523,185300,610242520,11850,11850,11850,11850,0
20240523,185200,610242520,11850,11850,11850,11850,0
20240523,185100,610242520,11850,11850,11850,11850,0
20240523,185000,610242520,11850,11850,11850,11850,2508
20240523,184900,610242520,11850,11850,11850,11850,0
20240523,184800,610242520,11850,11850,11850,11850,0
20240523,184700,610242520,11850,11850,11850,11850,0
20240523,184600,610242520,11850,11850,11850,11850,0
20240523,184500,610242520,11850,11850,11850,11850,0
20240523,184400,610242520,11850,11850,11850,11850,0
20240523,184300,610242520,11850,11850,11850,11850,0
20240523,184200,610242520,11850,11850,11850,11850,0
20240523,184100,610242520,11850,11850,11850,11850,0
20240523,184000,610242520,11850,11850,11850,11850,0
20240523,183900,610242520,11850,11850,11850,11850,0
20240523,183800,610242520,11850,11850,11850,11850,0
20240523,183700,610242520,11850,11850,11850,11850,0
20240523,183600,610242520,11850,11850,11850,11850,0
20240523,183500,610242520,11850,11850,11850,11850,0
20240523,183400,610242520,11850,11850,11850,11850,0
20240523,183300,610242520,11850,11850,11850,11850,0
20240523,183200,610242520,11850,11850,11850,11850,0
20240523,183100,610242520,11850,11850,11850,11850,0
20240523,183000,610242520,11850,11850,11850,11850,0
20240523,182900,610242520,11850,11850,11850,11850,0
20240523,182800,610242520,11850,11850,11850,11850,0
20240523,182700,610242520,11850,11850,11850,11850,0
20240523,182600,610242520,11850,11850,11850,11850,0
20240523,182500,610242520,11850,11850,11850,11850,0
20240523,182400,610242520,11850,11850,11850,11850,0
20240523,182300,610242520,11850,11850,11850,11850,0
20240523,182200,610242520,11850,11850,11850,11850,0
20240523,182100,610242520,11850,11850,11850,11850,0
20240523,182000,610242520,11850,11850,11850,11850,2508
20240523,181900,610242520,11850,11850,11850,11850,0
20240523,181800,610242520,11850,11850,11850,11850,0
20240523,181700,610242520,11850,11850,11850,11850,0
20240523,181600,610242520,11850,11850,11850,11850,0
20240523,181500,610242520,11850,11850,11850,11850,0
20240523,181400,610242520,11850,11850,11850,11850,0
20240523,181300,610242520,11850,11850,11850,11850,0
20240523,181200,610242520,11850,11850,11850,11850,0
20240523,181100,610242520,11850,11850,11850,11850,0
20240523,181000,610242520,11850,11850,11850,11850,0
20240523,180900,610242520,11850,11850,11850,11850,0
20240523,180800,610242520,11850,11850,11850,11850,0
20240523,180700,610242520,11850,11850,11850,11850,0
20240523,180600,610242520,11850,11850,11850,11850,0
20240523,180500,610242520,11850,11850,11850,11850,0
20240523,180400,610242520,11850,11850,11850,11850,0
20240523,180300,610242520,11850,11850,11850,11850,0
20240523,180200,610242520,11850,11850,11850,11850,0
20240523,180100,610242520,11850,11850,11850,11850,0
20240523,180000,610242520,11850,11850,11850,11850,0
20240523,175900,610242520,11850,11850,11850,11850,0
20240523,175800,610242520,11850,11850,11850,11850,0
20240523,175700,610242520,11850,11850,11850,11850,0
20240523,175600,610242520,11850,11850,11850,11850,0
20240523,175500,610242520,11850,11850,11850,11850,0
20240523,175400,610242520,11850,11850,11850,11850,0
20240523,175300,610242520,11850,11850,11850,11850,0
20240523,175200,610242520,11850,11850,11850,11850,0
20240523,175100,610242520,11850,11850,11850,11850,0
20240523,175000,610242520,11850,11850,11850,11850,2508
20240523,174900,610242520,11850,11850,11850,11850,0
20240523,174800,610242520,11850,11850,11850,11850,0
20240523,174700,610242520,11850,11850,11850,11850,0
20240523,174600,610242520,11850,11850,11850,11850,0
20240523,174500,610242520,11850,11850,11850,11850,0
20240523,174400,610242520,11850,11850,11850,11850,0
20240523,174300,610242520,11850,11850,11850,11850,0
20240523,174200,610242520,11850,11850,11850,11850,0
20240523,174100,610242520,11850,11850,11850,11850,0
20240523,174000,610242520,11850,11850,11850,11850,0
20240523,173900,610242520,11850,11850,11850,11850,0
20240523,173800,610242520,11850,11850,11850,11850,0
20240523,173700,610242520,11850,11850,11850,11850,0
20240523,173600,610242520,11850,11850,11850,11850,0
20240523,173500,610242520,11850,11850,11850,11850,0
20240523,173400,610242520,11850,11850,11850,11850,0
20240523,173300,610242520,11850,11850,11850,11850,0
20240523,173200,610242520,11850,11850,11850,11850,0
20240523,173100,610242520,11850,11850,11850,11850,0
20240523,173000,610242520,11850,11850,11850,11850,0
20240523,172900,610242520,11850,11850,11850,11850,0
20240523,172800,610242520,11850,11850,11850,11850,0
20240523,172700,610242520,11850,11850,11850,11850,0
20240523,172600,610242520,11850,11850,11850,11850,0
20240523,172500,610242520,11850,11850,11850,11850,0
20240523,172400,610242520,11850,11850,11850,11850,0
20240523,172300,610242520,11850,11850,11850,11850,0
20240523,172200,610242520,11850,11850,11850,11850,0
20240523,172100,610242520,11850,11850,11850,11850,0
20240523,172000,610242520,11850,11850,11850,11850,2508
20240523,171900,610242520,11850,11850,11850,11850,0
20240523,171800,610242520,11850,11850,11850,11850,0
20240523,171700,610242520,11850,11850,11850,11850,0
20240523,171600,610242520,11850,11850,11850,11850,0
20240523,171500,610242520,11850,11850,11850,11850,0
20240523,171400,610242520,11850,11850,11850,11850,0
20240523,171300,610242520,11850,11850,11850,11850,0
20240523,171200,610242520,11850,11850,11850,11850,0
20240523,171100,610242520,11850,11850,11850,11850,0
20240523,171000,610242520,11850,11850,11850,11850,0
20240523,170900,610242520,11850,11850,11850,11850,0
20240523,170800,610242520,11850,11850,11850,11850,0
20240523,170700,610242520,11850,11850,11850,11850,0
20240523,170600,610242520,11850,11850,11850,11850,0
20240523,170500,610242520,11850,11850,11850,11850,0
20240523,170400,610242520,11850,11850,11850,11850,0
20240523,170300,610242520,11850,11850,11850,11850,0
20240523,170200,610242520,11850,11850,11850,11850,0
20240523,170100,610242520,11850,11850,11850,11850,0
20240523,170000,610242520,11850,11850,11850,11850,0
20240523,165900,610242520,11850,11850,11850,11850,0
20240523,165800,610242520,11850,11850,11850,11850,0
20240523,165700,610242520,11850,11850,11850,11850,0
20240523,165600,610242520,11850,11850,11850,11850,0
20240523,165500,610242520,11850,11850,11850,11850,0
20240523,165400,610242520,11850,11850,11850,11850,0
20240523,165300,610242520,11850,11850,11850,11850,0
20240523,165200,610242520,11850,11850,11850,11850,0
20240523,165100,610242520,11850,11850,11850,11850,0
20240523,165000,610242520,11850,11850,11850,11850,2508
20240523,164900,610242520,11850,11850,11850,11850,0
20240523,164800,610242520,11850,11850,11850,11850,0
20240523,164700,610242520,11850,11850,11850,11850,0
20240523,164600,610242520,11850,11850,11850,11850,0
20240523,164500,610242520,11850,11850,11850,11850,0
20240523,164400,610242520,11850,11850,11850,11850,0
20240523,164300,610242520,11850,11850,11850,11850,0
20240523,164200,610242520,11850,11850,11850,11850,0
20240523,164100,610242520,11850,11850,11850,11850,0
20240523,164000,610242520,11850,11850,11850,11850,0
20240523,163900,610242520,11850,11850,11850,11850,0
20240523,163800,610242520,11850,11850,11850,11850,0
20240523,163700,610242520,11850,11850,11850,11850,0
20240523,163600,610242520,11850,11850,11850,11850,0
20240523,163500,610242520,11850,11850,11850,11850,0
20240523,163400,610242520,11850,11850,11850,11850,0
20240523,163300,610242520,11850,11850,11850,11850,0
20240523,163200,610242520,11850,11850,11850,11850,0
20240523,163100,610242520,11850,11850,11850,11850,0
20240523,163000,610242520,11850,11850,11850,11850,0
20240523,162900,610242520,11850,11850,11850,11850,0
20240523,162800,610242520,11850,11850,11850,11850,0
20240523,162700,610242520,11850,11850,11850,11850,0
20240523,162600,610242520,11850,11850,11850,11850,0
20240523,162500,610242520,11850,11850,11850,11850,0
20240523,162400,610242520,11850,11850,11850,11850,0
20240523,162300,610242520,11850,11850,11850,11850,0
20240523,162200,610242520,11850,11850,11850,11850,0
20240523,162100,610242520,11850,11850,11850,11850,0
20240523,162000,610242520,11850,11850,11850,11850,2508
20240523,161900,610242520,11850,11850,11850,11850,0
20240523,161800,610242520,11850,11850,11850,11850,0
20240523,161700,610242520,11850,11850,11850,11850,0
20240523,161600,610242520,11850,11850,11850,11850,0
20240523,161500,610242520,11850,11850,11850,11850,0
20240523,161400,610242520,11850,11850,11850,11850,0
20240523,161300,610242520,11850,11850,11850,11850,0
20240523,161200,610242520,11850,11850,11850,11850,0
20240523,161100,610242520,11850,11850,11850,11850,0
20240523,161000,610242520,11850,11850,11850,11850,0
20240523,160900,610242520,11850,11850,11850,11850,0
20240523,160800,610242520,11850,11850,11850,11850,0
20240523,160700,610242520,11850,11850,11850,11850,0
20240523,160600,610242520,11850,11850,11850,11850,0
20240523,160500,610242520,11850,11850,11850,11850,0
20240523,160400,610242520,11850,11850,11850,11850,0
20240523,160300,610242520,11850,11850,11850,11850,0
20240523,160200,610242520,11850,11850,11850,11850,0
20240523,160100,610242520,11850,11850,11850,11850,0
20240523,160000,610242520,11850,11850,11850,11850,0
20240523,155900,610242520,11850,11850,11850,11850,0
20240523,155800,610242520,11850,11850,11850,11850,0
20240523,155700,610242520,11850,11850,11850,11850,0
20240523,155600,610242520,11850,11850,11850,11850,0
20240523,155500,610242520,11850,11850,11850,11850,0
20240523,155400,610242520,11850,11850,11850,11850,0
20240523,155300,610242520,11850,11850,11850,11850,0
20240523,155200,610242520,11850,11850,11850,11850,0
20240523,155100,610242520,11850,11850,11850,11850,0
20240523,155000,610242520,11850,11850,11850,11850,2508
20240523,154900,610242520,11850,11850,11850,11850,0
20240523,154800,610242520,11850,11850,11850,11850,0
20240523,154700,610242520,11850,11850,11850,11850,0
20240523,154600,610242520,11850,11850,11850,11850,0
20240523,154500,610242520,11850,11850,11850,11850,0
20240523,154400,610242520,11850,11850,11850,11850,0
20240523,154300,610242520,11850,11850,11850,11850,0
20240523,154200,610242520,11850,11850,11850,11850,0
20240523,154100,610242520,11850,11850,11850,11850,0
20240523,154000,610242520,11850,11850,11850,11850,0
20240523,153900,610242520,11850,11850,11850,11850,0
20240523,153800,610242520,11850,11850,11850,11850,0
20240523,153700,610242520,11850,11850,11850,11850,0
20240523,153600,610242520,11850,11850,11850,11850,0
20240523,153500,610242520,11850,11850,11850,11850,0
20240523,153400,610242520,11850,11850,11850,11850,0
20240523,153300,610242520,11850,11850,11850,11850,0
20240523,153200,610242520,11850,11850,11850,11850,0
20240523,153100,610242520,11850,11850,11850,11850,0
20240523,153000,610242520,11850,11850,11850,11850,2508
20240523,152900,580522720,11850,11850,11850,11850,0
20240523,152800,580522720,11850,11850,11850,11850,0
20240523,152700,580522720,11850,11850,11850,11850,0
20240523,152600,580522720,11850,11850,11850,11850,0
20240523,152500,580522720,11850,11850,11850,11850,0
20240523,152400,580522720,11850,11850,11850,11850,0
20240523,152300,580522720,11850,11850,11850,11850,0
20240523,152200,580522720,11850,11850,11850,11850,0
20240523,152100,580522720,11850,11850,11850,11850,0
20240523,152000,580522720,11850,11850,11850,11850,0
20240523,151900,580522720,11850,11850,11870,11850,89
20240523,151800,579467510,11850,11830,11850,11830,477
20240523,151700,573818500,11850,11850,11870,11850,422
20240523,151600,568816940,11850,11850,11850,11850,200
20240523,151500,566446940,11850,11870,11870,11830,56
20240523,151400,565783920,11870,11870,11870,11870,364
20240523,151300,561463240,11870,11860,11870,11860,192
20240523,151200,559186110,11860,11860,11860,11860,101
20240523,151100,557988250,11880,11800,11880,11800,2168
20240523,151000,532310730,11800,11800,11800,11800,9
20240523,150900,532204530,11800,11800,11800,11800,30
20240523,150800,531850530,11780,11810,11810,11780,670
20240523,150700,523937860,11800,11810,11810,11800,537
20240523,150600,517601250,11810,11800,11810,11800,32
20240523,150500,517223640,11790,11790,11790,11790,0
20240523,150400,517223640,11790,11800,11800,11790,134
20240523,150300,515642450,11810,11800,11810,11800,933
20240523,150200,504632640,11790,11780,11790,11780,384
20240523,150100,500106940,11770,11770,11770,11770,86
20240523,150000,499094720,11770,11750,11770,11750,126
20240523,145900,497613380,11730,11730,11730,11730,35
20240523,145800,497202830,11730,11730,11730,11730,0
20240523,145700,497202830,11730,11750,11750,11730,42
20240523,145600,496710090,11720,11710,11720,11710,124
20240523,145500,495257190,11700,11700,11700,11700,10
20240523,145400,495140190,11700,11680,11700,11680,572
20240523,145300,488448910,11670,11670,11670,11670,0
20240523,145200,488448910,11670,11670,11670,11670,0
20240523,145100,488448910,11670,11670,11670,11670,0
20240523,145000,488448910,11670,11670,11670,11670,0
20240523,144900,488448910,11670,11670,11670,11670,0
20240523,144800,488448910,11670,11670,11670,11670,0
20240523,144700,488448910,11670,11670,11670,11670,0
20240523,144600,488448910,11670,11670,11670,11670,37
20240523,144500,488017120,11670,11670,11670,11670,351
20240523,144400,483920950,11670,11670,11670,11670,0
20240523,144300,483920950,11670,11680,11680,11670,300
20240523,144200,480419140,11680,11690,11690,11680,703
20240523,144100,472205610,11700,11700,11700,11700,0
20240523,144000,472205610,11700,11700,11700,11700,0
20240523,143900,472205610,11700,11700,11700,11700,0
20240523,143800,472205610,11700,11700,11700,11700,0
20240523,143700,472205610,11700,11700,11700,11700,85
20240523,143600,471211110,11700,11700,11700,11700,0
20240523,143500,471211110,11700,11700,11700,11700,926
20240523,143400,460376910,11700,11720,11720,11700,367
20240523,143300,456078500,11720,11730,11730,11720,166
20240523,143200,454132600,11730,11730,11730,11730,0
20240523,143100,454132600,11730,11730,11730,11730,4
20240523,143000,454085680,11720,11720,11720,11720,0
20240523,142900,454085680,11720,11720,11720,11720,0
20240523,142800,454085680,11720,11720,11720,11720,0
20240523,142700,454085680,11720,11760,11760,11720,32
20240523,142600,453709690,11760,11770,11770,11760,20
20240523,142500,453474420,11750,11750,11750,11750,0
20240523,142400,453474420,11750,11770,11770,11750,231
20240523,142300,450759170,11770,11770,11770,11770,86
20240523,142200,449746950,11760,11760,11760,11760,107
20240523,142100,448488630,11760,11760,11760,11760,1
20240523,142000,448476870,11770,11770,11770,11770,0
20240523,141900,448476870,11770,11770,11770,11770,2
20240523,141800,448453330,11770,11770,11770,11770,9
20240523,141700,448347400,11760,11760,11760,11760,1
20240523,141600,448335640,11750,11750,11750,11750,0
20240523,141500,448335640,11750,11750,11750,11750,0
20240523,141400,448335640,11750,11750,11750,11750,30
20240523,141300,447983140,11790,11790,11790,11790,3
20240523,141200,447947770,11790,11790,11790,11790,1
20240523,141100,447935980,11790,11800,11800,11780,602
20240523,141000,440836020,11800,11750,11800,11750,1567
20240523,140900,422367200,11740,11730,11740,11730,681
20240523,140800,414378770,11720,11680,11720,11680,1332
20240523,140700,398790960,11680,11680,11680,11680,0
20240523,140600,398790960,11680,11680,11680,11680,0
20240523,140500,398790960,11680,11680,11680,11680,90
20240523,140400,397739760,11680,11680,11680,11680,0
20240523,140300,397739760,11680,11680,11680,11680,2000
20240523,140200,374379760,11630,11630,11630,11630,0
20240523,140100,374379760,11630,11630,11630,11630,5
20240523,140000,374321610,11620,11620,11620,11620,0
20240523,135900,374321610,11620,11620,11620,11620,1
20240523,135800,374309990,11620,11620,11620,11620,49
20240523,135700,373740610,11650,11650,11650,11650,0
20240523,135600,373740610,11650,11650,11650,11650,0
20240523,135500,373740610,11650,11640,11650,11640,104
20240523,135400,372529500,11640,11680,11680,11640,442
20240523,135300,367384540,11670,11640,11670,11640,177
20240523,135200,365319250,11610,11610,11610,11610,20
20240523,135100,365087050,11620,11620,11620,11620,0
20240523,135000,365087050,11620,11620,11620,11620,0
20240523,134900,365087050,11620,11610,11620,11610,34
20240523,134800,364691990,11610,11610,11620,11610,142
20240523,134700,363041980,11610,11610,11620,11610,9
20240523,134600,362937420,11620,11600,11620,11600,37
20240523,134500,362508180,11620,11620,11620,11620,4
20240523,134400,362461700,11620,11620,11620,11620,10
20240523,134300,362345500,11600,11600,11600,11600,0
20240523,134200,362345500,11600,11600,11600,11600,77
20240523,134100,361452300,11590,11590,11590,11590,0
20240523,134000,361452300,11590,11590,11590,11590,135
20240523,133900,359887650,11590,11590,11590,11590,0
20240523,133800,359887650,11590,11590,11590,11590,32
20240523,133700,359516770,11590,11600,11600,11590,832
20240523,133600,349873180,11590,11590,11590,11590,0
20240523,133500,349873180,11590,11590,11590,11590,1
20240523,133400,349861590,11590,11590,11590,11590,49
20240523,133300,349293680,11620,11620,11620,11620,0
20240523,133200,349293680,11620,11620,11620,11620,5
20240523,133100,349235580,11580,11600,11600,11580,1000
20240523,133000,337654650,11620,11620,11620,11620,0
20240523,132900,337654650,11620,11620,11620,11620,0
20240523,132800,337654650,11620,11610,11620,11610,135
20240523,132700,336085970,11610,11610,11610,11610,0
20240523,132600,336085970,11610,11610,11610,11610,100
20240523,132500,334924970,11610,11600,11610,11600,194
20240523,132400,332674530,11600,11600,11600,11600,0
20240523,132300,332674530,11600,11600,11600,11600,0
20240523,132200,332674530,11600,11600,11600,11600,0
20240523,132100,332674530,11600,11600,11600,11600,0
20240523,132000,332674530,11600,11600,11600,11600,50
20240523,131900,332094530,11600,11580,11600,11580,371
20240523,131800,327791150,11600,11600,11600,11600,4
20240523,131700,327744750,11600,11600,11600,11600,0
20240523,131600,327744750,11600,11600,11600,11600,0
20240523,131500,327744750,11600,11600,11600,11600,2
20240523,131400,327721550,11600,11600,11600,11600,0
20240523,131300,327721550,11600,11600,11600,11600,1
20240523,131200,327709950,11590,11590,11590,11590,0
20240523,131100,327709950,11590,11590,11590,11590,0
20240523,131000,327709950,11590,11590,11590,11590,0
20240523,130900,327709950,11590,11590,11590,11590,130
20240523,130800,326203250,11580,11580,11580,11580,0
20240523,130700,326203250,11580,11580,11580,11580,0
20240523,130600,326203250,11580,11580,11580,11580,0
20240523,130500,326203250,11580,11580,11580,11580,0
20240523,130400,326203250,11580,11580,11580,11580,136
20240523,130300,324628370,11580,11570,11580,11570,50
20240523,130200,324049380,11580,11580,11580,11580,0
20240523,130100,324049380,11580,11580,11580,11580,289
20240523,130000,320702760,11570,11570,11570,11570,0
20240523,125900,320702760,11570,11570,11570,11570,1
20240523,125800,320691190,11570,11570,11570,11570,0
20240523,125700,320691190,11570,11570,11570,11570,2
20240523,125600,320668050,11570,11570,11570,11570,0
20240523,125500,320668050,11570,11570,11570,11570,0
20240523,125400,320668050,11570,11590,11590,11570,50
20240523,125300,320089330,11590,11590,11590,11590,30
20240523,125200,319741630,11590,11590,11590,11590,30
20240523,125100,319393930,11590,11580,11590,11580,96
20240523,125000,318282230,11580,11580,11580,11580,0
20240523,124900,318282230,11580,11580,11580,11580,168
20240523,124800,316336790,11580,11580,11580,11580,0
20240523,124700,316336790,11580,11580,11580,11580,0
20240523,124600,316336790,11580,11590,11590,11580,540
20240523,124500,310082190,11600,11590,11600,11590,31
20240523,124400,309722890,11590,11590,11590,11590,130
20240523,124300,308216190,11600,11600,11600,11600,53
20240523,124200,307601390,11600,11590,11600,11590,81
20240523,124100,306662290,11590,11590,11590,11590,30
20240523,124000,306314590,11600,11600,11600,11600,54
20240523,123900,305688190,11600,11600,11600,11600,150
20240523,123800,303948190,11590,11590,11590,11590,0
20240523,123700,303948190,11590,11590,11590,11590,25
20240523,123600,303658440,11590,11590,11590,11590,75
20240523,123500,302789190,11580,11580,11580,11580,0
20240523,123400,302789190,11580,11590,11590,11580,61
20240523,123300,302082710,11590,11590,11590,11590,0
20240523,123200,302082710,11590,11590,11590,11590,0
20240523,123100,302082710,11590,11590,11590,11590,123
20240523,123000,300657140,11610,11610,11610,11610,0
20240523,122900,300657140,11610,11610,11610,11610,0
20240523,122800,300657140,11610,11610,11610,11610,0
20240523,122700,300657140,11610,11610,11610,11610,9
20240523,122600,300552650,11610,11610,11610,11610,3
20240523,122500,300517820,11620,11620,11620,11620,0
20240523,122400,300517820,11620,11620,11620,11620,15
20240523,122300,300343520,11610,11610,11610,11610,0
20240523,122200,300343520,11610,11610,11610,11610,422
20240523,122100,295444100,11590,11590,11590,11590,0
20240523,122000,295444100,11590,11590,11590,11590,59
20240523,121900,294760290,11610,11600,11610,11590,359
20240523,121800,290599370,11600,11600,11600,11600,0
20240523,121700,290599370,11600,11600,11600,11600,0
20240523,121600,290599370,11600,11600,11600,11600,53
20240523,121500,289984570,11610,11610,11610,11610,0
20240523,121400,289984570,11610,11600,11610,11600,60
20240523,121300,289288470,11600,11600,11600,11600,0
20240523,121200,289288470,11600,11600,11600,11600,0
20240523,121100,289288470,11600,11590,11600,11590,73
20240523,121000,288441770,11600,11600,11600,11600,0
20240523,120900,288441770,11600,11600,11600,11600,0
20240523,120800,288441770,11600,11600,11600,11600,237
20240523,120700,285692570,11610,11610,11610,11610,240
20240523,120600,282906170,11610,11610,11610,11610,128
20240523,120500,281420090,11600,11600,11600,11600,84
20240523,120400,280445690,11600,11600,11600,11600,0
20240523,120300,280445690,11600,11600,11600,11600,0
20240523,120200,280445690,11600,11600,11600,11600,0
20240523,120100,280445690,11600,11610,11610,11600,58
20240523,120000,279772690,11600,11600,11600,11600,2
20240523,115900,279749490,11590,11590,11590,11590,0
20240523,115800,279749490,11590,11610,11610,11590,690
20240523,115700,271747050,11610,11610,11610,11610,46
20240523,115600,271212990,11610,11610,11610,11610,0
20240523,115500,271212990,11610,11610,11610,11610,23
20240523,115400,270945960,11610,11610,11610,11610,0
20240523,115300,270945960,11610,11610,11610,11610,0
20240523,115200,270945960,11610,11610,11610,11610,0
20240523,115100,270945960,11610,11610,11610,11610,49
20240523,115000,270377070,11620,11620,11620,11610,186
20240523,114900,268216200,11620,11620,11620,11620,0
20240523,114800,268216200,11620,11620,11620,11620,0
20240523,114700,268216200,11620,11620,11620,11620,0
20240523,114600,268216200,11620,11620,11620,11620,53
20240523,114500,267600340,11620,11630,11630,11620,171
20240523,114400,265613270,11670,11670,11670,11670,0
20240523,114300,265613270,11670,11670,11670,11670,412
20240523,114200,260805230,11640,11650,11650,11640,1346
20240523,114100,245127680,11650,11650,11650,11650,0
20240523,114000,245127680,11650,11650,11650,11650,0
20240523,113900,245127680,11650,11650,11650,11650,10
20240523,113800,245011180,11650,11660,11660,11650,350
20240523,113700,240933490,11660,11660,11660,11660,0
20240523,113600,240933490,11660,11660,11660,11660,31
20240523,113500,240572030,11660,11660,11660,11660,81
20240523,113400,239627570,11660,11660,11660,11660,39
20240523,113300,239172830,11690,11690,11690,11690,10
20240523,113200,239055930,11690,11690,11690,11690,40
20240523,113100,238588330,11690,11690,11690,11690,0
20240523,113000,238588330,11690,11690,11690,11690,0
20240523,112900,238588330,11690,11690,11690,11690,0
20240523,112800,238588330,11690,11690,11690,11690,0
20240523,112700,238588330,11690,11690,11690,11690,5
20240523,112600,238529880,11670,11700,11700,11670,60
20240523,112500,237828180,11690,11690,11690,11690,0
20240523,112400,237828180,11690,11690,11690,11690,0
20240523,112300,237828180,11690,11690,11690,11690,51
20240523,112200,237231990,11690,11690,11690,11690,292
20240523,112100,233818510,11670,11670,11670,11670,0
20240523,112000,233818510,11670,11670,11670,11670,0
20240523,111900,233818510,11670,11670,11670,11670,0
20240523,111800,233818510,11670,11670,11670,11670,0
20240523,111700,233818510,11670,11670,11670,11670,0
20240523,111600,233818510,11670,11690,11690,11670,66
20240523,111500,233048270,11670,11670,11670,11670,0
20240523,111400,233048270,11670,11670,11670,11670,1
20240523,111300,233036600,11690,11690,11690,11690,24
20240523,111200,232756040,11690,11690,11690,11690,1
20240523,111100,232744350,11680,11680,11680,11680,0
20240523,111000,232744350,11680,11680,11680,11680,0
20240523,110900,232744350,11680,11680,11680,11680,0
20240523,110800,232744350,11680,11680,11680,11680,6
20240523,110700,232674270,11660,11660,11660,11660,0
20240523,110600,232674270,11660,11660,11660,11660,38
20240523,110500,232231190,11650,11650,11650,11650,0
20240523,110400,232231190,11650,11650,11650,11650,0
20240523,110300,232231190,11650,11650,11650,11650,0
20240523,110200,232231190,11650,11650,11650,11650,0
20240523,110100,232231190,11650,11650,11650,11650,0
20240523,110000,232231190,11650,11650,11650,11650,0
20240523,105900,232231190,11650,11650,11650,11650,0
20240523,105800,232231190,11650,11650,11650,11650,68
20240523,105700,231438990,11690,11690,11690,11690,1
20240523,105600,231427300,11660,11660,11660,11660,0
20240523,105500,231427300,11660,11660,11660,11660,349
20240523,105400,227357960,11640,11640,11640,11640,66
20240523,105300,226589720,11640,11650,11650,11640,141
20240523,105200,224948250,11650,11650,11650,11650,0
20240523,105100,224948250,11650,11650,11650,11650,2
20240523,105000,224924950,11640,11640,11640,11640,0
20240523,104900,224924950,11640,11640,11640,11640,0
20240523,104800,224924950,11640,11640,11640,11640,0
20240523,104700,224924950,11640,11660,11660,11640,35
20240523,104600,224517310,11650,11650,11650,11650,0
20240523,104500,224517310,11650,11650,11650,11650,202
20240523,104400,222164010,11650,11650,11650,11650,50
20240523,104300,221581510,11650,11650,11650,11650,0
20240523,104200,221581510,11650,11650,11650,11650,0
20240523,104100,221581510,11650,11650,11650,11650,1
20240523,104000,221569860,11650,11650,11650,11650,1
20240523,103900,221558210,11700,11700,11700,11700,1
20240523,103800,221546510,11650,11650,11650,11650,0
20240523,103700,221546510,11650,11680,11680,11650,38
20240523,103600,221103780,11680,11680,11680,11680,0
20240523,103500,221103780,11680,11680,11680,11680,0
20240523,103400,221103780,11680,11680,11680,11680,0
20240523,103300,221103780,11680,11680,11680,11680,0
20240523,103200,221103780,11680,11680,11680,11680,6
20240523,103100,221033700,11680,11680,11680,11680,0
20240523,103000,221033700,11680,11680,11680,11680,0
20240523,102900,221033700,11680,11680,11680,11680,15
20240523,102800,220858500,11690,11690,11690,11690,381
20240523,102700,216404610,11690,11690,11690,11690,190
20240523,102600,214183510,11680,11680,11680,11680,0
20240523,102500,214183510,11680,11680,11690,11680,35
20240523,102400,213774610,11690,11690,11690,11690,2
20240523,102300,213751230,11690,11690,11690,11690,651
20240523,102200,206141040,11700,11700,11700,11700,0
20240523,102100,206141040,11700,11700,11700,11700,300
20240523,102000,202631040,11700,11700,11700,11700,145
20240523,101900,200934540,11690,11680,11690,11680,154
20240523,101800,199134380,11680,11680,11680,11680,0
20240523,101700,199134380,11680,11680,11680,11680,143
20240523,101600,197464140,11670,11670,11670,11670,0
20240523,101500,197464140,11670,11670,11670,11670,0
20240523,101400,197464140,11670,11670,11670,11670,0
20240523,101300,197464140,11670,11670,11670,11670,10
20240523,101200,197347440,11640,11670,11670,11640,61
20240523,101100,196637370,11650,11630,11650,11630,454
20240523,101000,191348910,11610,11610,11630,11610,76
20240523,100900,190465830,11610,11610,11610,11610,1
20240523,100800,190454220,11610,11610,11610,11610,49
20240523,100700,189885330,11610,11610,11610,11610,37
20240523,100600,189455760,11610,11610,11610,11610,0
20240523,100500,189455760,11610,11610,11610,11610,22
20240523,100400,189200340,11610,11610,11610,11610,237
20240523,100300,186448770,11610,11610,11610,11610,16
20240523,100200,186263010,11610,11610,11610,11610,104
20240523,100100,185055570,11610,11610,11610,11610,150
20240523,100000,183314070,11620,11610,11620,11610,5
20240523,095900,183256000,11610,11610,11610,11610,100
20240523,095800,182095000,11600,11600,11600,11600,0
20240523,095700,182095000,11600,11600,11600,11600,40
20240523,095600,181631000,11620,11620,11620,11620,5
20240523,095500,181572900,11620,11620,11620,11620,1
20240523,095400,181561280,11620,11600,11620,11590,198
20240523,095300,179265390,11600,11610,11610,11600,129
20240523,095200,177768980,11610,11610,11610,11610,2
20240523,095100,177745760,11610,11590,11610,11590,68
20240523,095000,176957040,11590,11590,11590,11590,0
20240523,094900,176957040,11590,11590,11590,11590,0
20240523,094800,176957040,11590,11590,11590,11590,1
20240523,094700,176945450,11580,11580,11580,11580,0
20240523,094600,176945450,11580,11580,11580,11580,256
20240523,094500,173980970,11580,11600,11600,11580,253
20240523,094400,171046940,11610,11610,11610,11610,36
20240523,094300,170628980,11610,11610,11610,11610,67
20240523,094200,169851110,11620,11620,11620,11620,6
20240523,094100,169781390,11630,11630,11630,11630,14
20240523,094000,169618570,11620,11630,11630,11620,104
20240523,093900,168410050,11640,11640,11640,11630,35
20240523,093800,168002670,11640,11630,11640,11630,162
20240523,093700,166118530,11620,11620,11620,11620,3
20240523,093600,166083670,11600,11600,11600,11600,56
20240523,093500,165434070,11570,11580,11580,11570,91
20240523,093400,164380750,11600,11600,11600,11600,0
20240523,093300,164380750,11600,11600,11600,11600,42
20240523,093200,163893550,11540,11590,11590,11540,242
20240523,093100,161097070,11590,11590,11590,11590,8
20240523,093000,161004350,11560,11560,11560,11560,10
20240523,092900,160888750,11530,11530,11530,11530,0
20240523,092800,160888750,11530,11570,11570,11520,458
20240523,092700,155602840,11630,11630,11630,11630,257
20240523,092600,152613930,11620,11570,11620,11570,884
20240523,092500,142358380,11570,11570,11570,11570,70
20240523,092400,141548480,11570,11570,11570,11570,114
20240523,092300,140229500,11510,11520,11520,11510,464
20240523,092200,134888570,11520,11520,11520,11520,1213
20240523,092100,120914810,11520,11530,11530,11520,1100
20240523,092000,108241310,11530,11600,11600,11530,1630
20240523,091900,89434900,11570,11560,11610,11540,809
20240523,091800,80089720,11610,11610,11610,11610,0
20240523,091700,80089720,11610,11610,11610,11610,0
20240523,091600,80089720,11610,11570,11610,11550,430
20240523,091500,75116840,11570,11630,11630,11570,69
20240523,091400,74315330,11630,11550,11630,11550,2
20240523,091300,74292150,11580,11580,11580,11580,677
20240523,091200,66452490,11580,11570,11580,11530,692
20240523,091100,58465510,11550,11580,11590,11550,468
20240523,091000,53058480,11580,11580,11580,11580,10
20240523,090900,52942680,11580,11580,11580,11580,103
20240523,090800,51749940,11580,11580,11580,11580,307
20240523,090700,48194880,11580,11620,11620,11580,210
20240523,090600,45759080,11650,11700,11700,11570,1645
20240523,090500,26658920,11700,11700,11700,11700,1
20240523,090400,26647220,11710,11740,11740,11710,45
20240523,090300,26119120,11660,11730,11730,11660,263
20240523,090200,23038370,11800,11780,11800,11780,105
20240523,090100,21800250,11620,11700,11710,11610,799
20240523,090000,12505830,11700,11800,11800,11700,1064