KissMeData/265560/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,205100,183554860,8740,8740,8740,8740,695
20240523,205000,183554860,8740,8740,8740,8740,0
20240523,204900,183554860,8740,8740,8740,8740,0
20240523,204800,183554860,8740,8740,8740,8740,0
20240523,204700,183554860,8740,8740,8740,8740,0
20240523,204600,183554860,8740,8740,8740,8740,0
20240523,204500,183554860,8740,8740,8740,8740,0
20240523,204400,183554860,8740,8740,8740,8740,0
20240523,204300,183554860,8740,8740,8740,8740,0
20240523,204200,183554860,8740,8740,8740,8740,0
20240523,204100,183554860,8740,8740,8740,8740,0
20240523,204000,183554860,8740,8740,8740,8740,0
20240523,203900,183554860,8740,8740,8740,8740,0
20240523,203800,183554860,8740,8740,8740,8740,0
20240523,203700,183554860,8740,8740,8740,8740,0
20240523,203600,183554860,8740,8740,8740,8740,0
20240523,203500,183554860,8740,8740,8740,8740,0
20240523,203400,183554860,8740,8740,8740,8740,0
20240523,203300,183554860,8740,8740,8740,8740,0
20240523,203200,183554860,8740,8740,8740,8740,0
20240523,203100,183554860,8740,8740,8740,8740,0
20240523,203000,183554860,8740,8740,8740,8740,0
20240523,202900,183554860,8740,8740,8740,8740,0
20240523,202800,183554860,8740,8740,8740,8740,0
20240523,202700,183554860,8740,8740,8740,8740,0
20240523,202600,183554860,8740,8740,8740,8740,0
20240523,202500,183554860,8740,8740,8740,8740,0
20240523,202400,183554860,8740,8740,8740,8740,0
20240523,202300,183554860,8740,8740,8740,8740,0
20240523,202200,183554860,8740,8740,8740,8740,0
20240523,202100,183554860,8740,8740,8740,8740,695
20240523,202000,183554860,8740,8740,8740,8740,0
20240523,201900,183554860,8740,8740,8740,8740,0
20240523,201800,183554860,8740,8740,8740,8740,0
20240523,201700,183554860,8740,8740,8740,8740,0
20240523,201600,183554860,8740,8740,8740,8740,0
20240523,201500,183554860,8740,8740,8740,8740,0
20240523,201400,183554860,8740,8740,8740,8740,0
20240523,201300,183554860,8740,8740,8740,8740,0
20240523,201200,183554860,8740,8740,8740,8740,0
20240523,201100,183554860,8740,8740,8740,8740,0
20240523,201000,183554860,8740,8740,8740,8740,0
20240523,200900,183554860,8740,8740,8740,8740,0
20240523,200800,183554860,8740,8740,8740,8740,0
20240523,200700,183554860,8740,8740,8740,8740,0
20240523,200600,183554860,8740,8740,8740,8740,0
20240523,200500,183554860,8740,8740,8740,8740,0
20240523,200400,183554860,8740,8740,8740,8740,0
20240523,200300,183554860,8740,8740,8740,8740,0
20240523,200200,183554860,8740,8740,8740,8740,0
20240523,200100,183554860,8740,8740,8740,8740,0
20240523,200000,183554860,8740,8740,8740,8740,0
20240523,195900,183554860,8740,8740,8740,8740,0
20240523,195800,183554860,8740,8740,8740,8740,0
20240523,195700,183554860,8740,8740,8740,8740,0
20240523,195600,183554860,8740,8740,8740,8740,0
20240523,195500,183554860,8740,8740,8740,8740,0
20240523,195400,183554860,8740,8740,8740,8740,0
20240523,195300,183554860,8740,8740,8740,8740,0
20240523,195200,183554860,8740,8740,8740,8740,0
20240523,195100,183554860,8740,8740,8740,8740,695
20240523,195000,183554860,8740,8740,8740,8740,0
20240523,194900,183554860,8740,8740,8740,8740,0
20240523,194800,183554860,8740,8740,8740,8740,0
20240523,194700,183554860,8740,8740,8740,8740,0
20240523,194600,183554860,8740,8740,8740,8740,0
20240523,194500,183554860,8740,8740,8740,8740,0
20240523,194400,183554860,8740,8740,8740,8740,0
20240523,194300,183554860,8740,8740,8740,8740,0
20240523,194200,183554860,8740,8740,8740,8740,0
20240523,194100,183554860,8740,8740,8740,8740,0
20240523,194000,183554860,8740,8740,8740,8740,0
20240523,193900,183554860,8740,8740,8740,8740,0
20240523,193800,183554860,8740,8740,8740,8740,0
20240523,193700,183554860,8740,8740,8740,8740,0
20240523,193600,183554860,8740,8740,8740,8740,0
20240523,193500,183554860,8740,8740,8740,8740,0
20240523,193400,183554860,8740,8740,8740,8740,0
20240523,193300,183554860,8740,8740,8740,8740,0
20240523,193200,183554860,8740,8740,8740,8740,0
20240523,193100,183554860,8740,8740,8740,8740,0
20240523,193000,183554860,8740,8740,8740,8740,0
20240523,192900,183554860,8740,8740,8740,8740,0
20240523,192800,183554860,8740,8740,8740,8740,0
20240523,192700,183554860,8740,8740,8740,8740,0
20240523,192600,183554860,8740,8740,8740,8740,0
20240523,192500,183554860,8740,8740,8740,8740,0
20240523,192400,183554860,8740,8740,8740,8740,0
20240523,192300,183554860,8740,8740,8740,8740,0
20240523,192200,183554860,8740,8740,8740,8740,0
20240523,192100,183554860,8740,8740,8740,8740,695
20240523,192000,183554860,8740,8740,8740,8740,0
20240523,191900,183554860,8740,8740,8740,8740,0
20240523,191800,183554860,8740,8740,8740,8740,0
20240523,191700,183554860,8740,8740,8740,8740,0
20240523,191600,183554860,8740,8740,8740,8740,0
20240523,191500,183554860,8740,8740,8740,8740,0
20240523,191400,183554860,8740,8740,8740,8740,0
20240523,191300,183554860,8740,8740,8740,8740,0
20240523,191200,183554860,8740,8740,8740,8740,0
20240523,191100,183554860,8740,8740,8740,8740,0
20240523,191000,183554860,8740,8740,8740,8740,0
20240523,190900,183554860,8740,8740,8740,8740,0
20240523,190800,183554860,8740,8740,8740,8740,0
20240523,190700,183554860,8740,8740,8740,8740,0
20240523,190600,183554860,8740,8740,8740,8740,0
20240523,190500,183554860,8740,8740,8740,8740,0
20240523,190400,183554860,8740,8740,8740,8740,0
20240523,190300,183554860,8740,8740,8740,8740,0
20240523,190200,183554860,8740,8740,8740,8740,0
20240523,190100,183554860,8740,8740,8740,8740,0
20240523,190000,183554860,8740,8740,8740,8740,0
20240523,185900,183554860,8740,8740,8740,8740,0
20240523,185800,183554860,8740,8740,8740,8740,0
20240523,185700,183554860,8740,8740,8740,8740,0
20240523,185600,183554860,8740,8740,8740,8740,0
20240523,185500,183554860,8740,8740,8740,8740,0
20240523,185400,183554860,8740,8740,8740,8740,0
20240523,185300,183554860,8740,8740,8740,8740,0
20240523,185200,183554860,8740,8740,8740,8740,0
20240523,185100,183554860,8740,8740,8740,8740,695
20240523,185000,183554860,8740,8740,8740,8740,0
20240523,184900,183554860,8740,8740,8740,8740,0
20240523,184800,183554860,8740,8740,8740,8740,0
20240523,184700,183554860,8740,8740,8740,8740,0
20240523,184600,183554860,8740,8740,8740,8740,0
20240523,184500,183554860,8740,8740,8740,8740,0
20240523,184400,183554860,8740,8740,8740,8740,0
20240523,184300,183554860,8740,8740,8740,8740,0
20240523,184200,183554860,8740,8740,8740,8740,0
20240523,184100,183554860,8740,8740,8740,8740,0
20240523,184000,183554860,8740,8740,8740,8740,0
20240523,183900,183554860,8740,8740,8740,8740,0
20240523,183800,183554860,8740,8740,8740,8740,0
20240523,183700,183554860,8740,8740,8740,8740,0
20240523,183600,183554860,8740,8740,8740,8740,0
20240523,183500,183554860,8740,8740,8740,8740,0
20240523,183400,183554860,8740,8740,8740,8740,0
20240523,183300,183554860,8740,8740,8740,8740,0
20240523,183200,183554860,8740,8740,8740,8740,0
20240523,183100,183554860,8740,8740,8740,8740,0
20240523,183000,183554860,8740,8740,8740,8740,0
20240523,182900,183554860,8740,8740,8740,8740,0
20240523,182800,183554860,8740,8740,8740,8740,0
20240523,182700,183554860,8740,8740,8740,8740,0
20240523,182600,183554860,8740,8740,8740,8740,0
20240523,182500,183554860,8740,8740,8740,8740,0
20240523,182400,183554860,8740,8740,8740,8740,0
20240523,182300,183554860,8740,8740,8740,8740,0
20240523,182200,183554860,8740,8740,8740,8740,0
20240523,182100,183554860,8740,8740,8740,8740,695
20240523,182000,183554860,8740,8740,8740,8740,0
20240523,181900,183554860,8740,8740,8740,8740,0
20240523,181800,183554860,8740,8740,8740,8740,0
20240523,181700,183554860,8740,8740,8740,8740,0
20240523,181600,183554860,8740,8740,8740,8740,0
20240523,181500,183554860,8740,8740,8740,8740,0
20240523,181400,183554860,8740,8740,8740,8740,0
20240523,181300,183554860,8740,8740,8740,8740,0
20240523,181200,183554860,8740,8740,8740,8740,0
20240523,181100,183554860,8740,8740,8740,8740,0
20240523,181000,183554860,8740,8740,8740,8740,0
20240523,180900,183554860,8740,8740,8740,8740,0
20240523,180800,183554860,8740,8740,8740,8740,0
20240523,180700,183554860,8740,8740,8740,8740,0
20240523,180600,183554860,8740,8740,8740,8740,0
20240523,180500,183554860,8740,8740,8740,8740,0
20240523,180400,183554860,8740,8740,8740,8740,0
20240523,180300,183554860,8740,8740,8740,8740,0
20240523,180200,183554860,8740,8740,8740,8740,0
20240523,180100,183554860,8740,8740,8740,8740,0
20240523,180000,183554860,8740,8740,8740,8740,0
20240523,175900,183554860,8740,8740,8740,8740,0
20240523,175800,183554860,8740,8740,8740,8740,0
20240523,175700,183554860,8740,8740,8740,8740,0
20240523,175600,183554860,8740,8740,8740,8740,0
20240523,175500,183554860,8740,8740,8740,8740,0
20240523,175400,183554860,8740,8740,8740,8740,0
20240523,175300,183554860,8740,8740,8740,8740,0
20240523,175200,183554860,8740,8740,8740,8740,0
20240523,175100,183554860,8740,8740,8740,8740,695
20240523,175000,183554860,8740,8740,8740,8740,0
20240523,174900,183554860,8740,8740,8740,8740,0
20240523,174800,183554860,8740,8740,8740,8740,0
20240523,174700,183554860,8740,8740,8740,8740,0
20240523,174600,183554860,8740,8740,8740,8740,0
20240523,174500,183554860,8740,8740,8740,8740,0
20240523,174400,183554860,8740,8740,8740,8740,0
20240523,174300,183554860,8740,8740,8740,8740,0
20240523,174200,183554860,8740,8740,8740,8740,0
20240523,174100,183554860,8740,8740,8740,8740,0
20240523,174000,183554860,8740,8740,8740,8740,0
20240523,173900,183554860,8740,8740,8740,8740,0
20240523,173800,183554860,8740,8740,8740,8740,0
20240523,173700,183554860,8740,8740,8740,8740,0
20240523,173600,183554860,8740,8740,8740,8740,0
20240523,173500,183554860,8740,8740,8740,8740,0
20240523,173400,183554860,8740,8740,8740,8740,0
20240523,173300,183554860,8740,8740,8740,8740,0
20240523,173200,183554860,8740,8740,8740,8740,0
20240523,173100,183554860,8740,8740,8740,8740,0
20240523,173000,183554860,8740,8740,8740,8740,0
20240523,172900,183554860,8740,8740,8740,8740,0
20240523,172800,183554860,8740,8740,8740,8740,0
20240523,172700,183554860,8740,8740,8740,8740,0
20240523,172600,183554860,8740,8740,8740,8740,0
20240523,172500,183554860,8740,8740,8740,8740,0
20240523,172400,183554860,8740,8740,8740,8740,0
20240523,172300,183554860,8740,8740,8740,8740,0
20240523,172200,183554860,8740,8740,8740,8740,0
20240523,172100,183554860,8740,8740,8740,8740,695
20240523,172000,183554860,8740,8740,8740,8740,0
20240523,171900,183554860,8740,8740,8740,8740,0
20240523,171800,183554860,8740,8740,8740,8740,0
20240523,171700,183554860,8740,8740,8740,8740,0
20240523,171600,183554860,8740,8740,8740,8740,0
20240523,171500,183554860,8740,8740,8740,8740,0
20240523,171400,183554860,8740,8740,8740,8740,0
20240523,171300,183554860,8740,8740,8740,8740,0
20240523,171200,183554860,8740,8740,8740,8740,0
20240523,171100,183554860,8740,8740,8740,8740,0
20240523,171000,183554860,8740,8740,8740,8740,0
20240523,170900,183554860,8740,8740,8740,8740,0
20240523,170800,183554860,8740,8740,8740,8740,0
20240523,170700,183554860,8740,8740,8740,8740,0
20240523,170600,183554860,8740,8740,8740,8740,0
20240523,170500,183554860,8740,8740,8740,8740,0
20240523,170400,183554860,8740,8740,8740,8740,0
20240523,170300,183554860,8740,8740,8740,8740,0
20240523,170200,183554860,8740,8740,8740,8740,0
20240523,170100,183554860,8740,8740,8740,8740,0
20240523,170000,183554860,8740,8740,8740,8740,0
20240523,165900,183554860,8740,8740,8740,8740,0
20240523,165800,183554860,8740,8740,8740,8740,0
20240523,165700,183554860,8740,8740,8740,8740,0
20240523,165600,183554860,8740,8740,8740,8740,0
20240523,165500,183554860,8740,8740,8740,8740,0
20240523,165400,183554860,8740,8740,8740,8740,0
20240523,165300,183554860,8740,8740,8740,8740,0
20240523,165200,183554860,8740,8740,8740,8740,0
20240523,165100,183554860,8740,8740,8740,8740,695
20240523,165000,183554860,8740,8740,8740,8740,0
20240523,164900,183554860,8740,8740,8740,8740,0
20240523,164800,183554860,8740,8740,8740,8740,0
20240523,164700,183554860,8740,8740,8740,8740,0
20240523,164600,183554860,8740,8740,8740,8740,0
20240523,164500,183554860,8740,8740,8740,8740,0
20240523,164400,183554860,8740,8740,8740,8740,0
20240523,164300,183554860,8740,8740,8740,8740,0
20240523,164200,183554860,8740,8740,8740,8740,0
20240523,164100,183554860,8740,8740,8740,8740,0
20240523,164000,183554860,8740,8740,8740,8740,0
20240523,163900,183554860,8740,8740,8740,8740,0
20240523,163800,183554860,8740,8740,8740,8740,0
20240523,163700,183554860,8740,8740,8740,8740,0
20240523,163600,183554860,8740,8740,8740,8740,0
20240523,163500,183554860,8740,8740,8740,8740,0
20240523,163400,183554860,8740,8740,8740,8740,0
20240523,163300,183554860,8740,8740,8740,8740,0
20240523,163200,183554860,8740,8740,8740,8740,0
20240523,163100,183554860,8740,8740,8740,8740,0
20240523,163000,183554860,8740,8740,8740,8740,0
20240523,162900,183554860,8740,8740,8740,8740,0
20240523,162800,183554860,8740,8740,8740,8740,0
20240523,162700,183554860,8740,8740,8740,8740,0
20240523,162600,183554860,8740,8740,8740,8740,0
20240523,162500,183554860,8740,8740,8740,8740,0
20240523,162400,183554860,8740,8740,8740,8740,0
20240523,162300,183554860,8740,8740,8740,8740,0
20240523,162200,183554860,8740,8740,8740,8740,0
20240523,162100,183554860,8740,8740,8740,8740,695
20240523,162000,183554860,8740,8740,8740,8740,0
20240523,161900,183554860,8740,8740,8740,8740,0
20240523,161800,183554860,8740,8740,8740,8740,0
20240523,161700,183554860,8740,8740,8740,8740,0
20240523,161600,183554860,8740,8740,8740,8740,0
20240523,161500,183554860,8740,8740,8740,8740,0
20240523,161400,183554860,8740,8740,8740,8740,0
20240523,161300,183554860,8740,8740,8740,8740,0
20240523,161200,183554860,8740,8740,8740,8740,0
20240523,161100,183554860,8740,8740,8740,8740,0
20240523,161000,183554860,8740,8740,8740,8740,0
20240523,160900,183554860,8740,8740,8740,8740,0
20240523,160800,183554860,8740,8740,8740,8740,0
20240523,160700,183554860,8740,8740,8740,8740,0
20240523,160600,183554860,8740,8740,8740,8740,0
20240523,160500,183554860,8740,8740,8740,8740,0
20240523,160400,183554860,8740,8740,8740,8740,0
20240523,160300,183554860,8740,8740,8740,8740,0
20240523,160200,183554860,8740,8740,8740,8740,0
20240523,160100,183554860,8740,8740,8740,8740,0
20240523,160000,183554860,8740,8740,8740,8740,0
20240523,155900,183554860,8740,8740,8740,8740,0
20240523,155800,183554860,8740,8740,8740,8740,0
20240523,155700,183554860,8740,8740,8740,8740,0
20240523,155600,183554860,8740,8740,8740,8740,0
20240523,155500,183554860,8740,8740,8740,8740,0
20240523,155400,183554860,8740,8740,8740,8740,0
20240523,155300,183554860,8740,8740,8740,8740,0
20240523,155200,183554860,8740,8740,8740,8740,0
20240523,155100,183554860,8740,8740,8740,8740,695
20240523,155000,183554860,8740,8740,8740,8740,0
20240523,154900,183554860,8740,8740,8740,8740,0
20240523,154800,183554860,8740,8740,8740,8740,0
20240523,154700,183554860,8740,8740,8740,8740,0
20240523,154600,183554860,8740,8740,8740,8740,0
20240523,154500,183554860,8740,8740,8740,8740,0
20240523,154400,183554860,8740,8740,8740,8740,0
20240523,154300,183554860,8740,8740,8740,8740,0
20240523,154200,183554860,8740,8740,8740,8740,0
20240523,154100,183554860,8740,8740,8740,8740,0
20240523,154000,183554860,8740,8740,8740,8740,0
20240523,153900,183554860,8740,8740,8740,8740,0
20240523,153800,183554860,8740,8740,8740,8740,0
20240523,153700,183554860,8740,8740,8740,8740,0
20240523,153600,183554860,8740,8740,8740,8740,0
20240523,153500,183554860,8740,8740,8740,8740,0
20240523,153400,183554860,8740,8740,8740,8740,0
20240523,153300,183554860,8740,8740,8740,8740,0
20240523,153200,183554860,8740,8740,8740,8740,0
20240523,153100,183554860,8740,8740,8740,8740,0
20240523,153000,183554860,8740,8740,8740,8740,695
20240523,152900,177480560,8760,8760,8760,8760,0
20240523,152800,177480560,8760,8760,8760,8760,0
20240523,152700,177480560,8760,8760,8760,8760,0
20240523,152600,177480560,8760,8760,8760,8760,0
20240523,152500,177480560,8760,8760,8760,8760,0
20240523,152400,177480560,8760,8760,8760,8760,0
20240523,152300,177480560,8760,8760,8760,8760,0
20240523,152200,177480560,8760,8760,8760,8760,0
20240523,152100,177480560,8760,8760,8760,8760,0
20240523,152000,177480560,8760,8760,8760,8760,0
20240523,151900,177480560,8760,8760,8760,8760,0
20240523,151800,177480560,8760,8760,8760,8760,1
20240523,151700,177471800,8760,8760,8760,8760,69
20240523,151600,176867360,8760,8770,8770,8760,16
20240523,151500,176727110,8770,8770,8770,8770,28
20240523,151400,176481550,8750,8750,8750,8750,0
20240523,151300,176481550,8750,8750,8750,8750,0
20240523,151200,176481550,8750,8750,8750,8750,0
20240523,151100,176481550,8750,8750,8750,8750,0
20240523,151000,176481550,8750,8750,8750,8750,1
20240523,150900,176472800,8770,8770,8770,8770,1
20240523,150800,176464030,8750,8750,8750,8750,24
20240523,150700,176254030,8750,8750,8750,8750,2
20240523,150600,176236530,8750,8760,8760,8750,50
20240523,150500,175798910,8750,8770,8770,8750,158
20240523,150400,174414640,8760,8760,8760,8760,103
20240523,150300,173512360,8770,8770,8770,8770,80
20240523,150200,172810760,8770,8770,8770,8770,5
20240523,150100,172766910,8770,8770,8770,8770,0
20240523,150000,172766910,8770,8770,8770,8770,0
20240523,145900,172766910,8770,8770,8770,8770,20
20240523,145800,172591510,8770,8770,8770,8770,10
20240523,145700,172503810,8770,8770,8770,8770,0
20240523,145600,172503810,8770,8770,8770,8770,0
20240523,145500,172503810,8770,8770,8770,8770,5
20240523,145400,172459960,8770,8770,8770,8770,0
20240523,145300,172459960,8770,8770,8770,8770,0
20240523,145200,172459960,8770,8770,8770,8770,0
20240523,145100,172459960,8770,8770,8770,8770,0
20240523,145000,172459960,8770,8770,8770,8770,3
20240523,144900,172433650,8750,8750,8750,8750,0
20240523,144800,172433650,8750,8750,8750,8750,0
20240523,144700,172433650,8750,8750,8750,8750,0
20240523,144600,172433650,8750,8750,8750,8750,0
20240523,144500,172433650,8750,8750,8750,8750,200
20240523,144400,170683650,8750,8750,8750,8750,0
20240523,144300,170683650,8750,8750,8750,8750,0
20240523,144200,170683650,8750,8750,8750,8750,31
20240523,144100,170412400,8750,8760,8760,8750,59
20240523,144000,169896070,8780,8780,8780,8780,20
20240523,143900,169720470,8780,8780,8780,8780,0
20240523,143800,169720470,8780,8780,8780,8780,0
20240523,143700,169720470,8780,8780,8780,8780,1
20240523,143600,169711690,8760,8780,8780,8760,246
20240523,143500,167556710,8770,8780,8780,8770,79
20240523,143400,166863310,8800,8800,8800,8800,0
20240523,143300,166863310,8800,8800,8800,8800,1
20240523,143200,166854510,8770,8770,8770,8770,0
20240523,143100,166854510,8770,8770,8770,8770,0
20240523,143000,166854510,8770,8770,8770,8770,0
20240523,142900,166854510,8770,8770,8770,8770,0
20240523,142800,166854510,8770,8770,8770,8770,0
20240523,142700,166854510,8770,8770,8770,8770,0
20240523,142600,166854510,8770,8770,8770,8770,0
20240523,142500,166854510,8770,8770,8770,8770,0
20240523,142400,166854510,8770,8770,8770,8770,0
20240523,142300,166854510,8770,8810,8810,8770,80
20240523,142200,166152870,8750,8780,8780,8750,291
20240523,142100,163601650,8810,8810,8810,8810,0
20240523,142000,163601650,8810,8810,8810,8810,1
20240523,141900,163592840,8780,8780,8780,8780,5
20240523,141800,163548940,8810,8810,8810,8810,0
20240523,141700,163548940,8810,8810,8810,8810,0
20240523,141600,163548940,8810,8810,8810,8810,50
20240523,141500,163108440,8810,8800,8810,8800,289
20240523,141400,160562850,8800,8810,8810,8800,83
20240523,141300,159832440,8800,8780,8800,8780,919
20240523,141200,151754450,8760,8760,8760,8760,0
20240523,141100,151754450,8760,8760,8760,8760,0
20240523,141000,151754450,8760,8760,8760,8760,0
20240523,140900,151754450,8760,8760,8760,8760,0
20240523,140800,151754450,8760,8780,8780,8760,23
20240523,140700,151552670,8780,8780,8780,8780,1
20240523,140600,151543890,8780,8780,8780,8780,0
20240523,140500,151543890,8780,8780,8780,8780,0
20240523,140400,151543890,8780,8760,8780,8760,51
20240523,140300,151097110,8760,8780,8780,8760,1089
20240523,140200,141546900,8770,8770,8770,8770,572
20240523,140100,136530460,8780,8780,8780,8780,0
20240523,140000,136530460,8780,8780,8780,8780,202
20240523,135900,134756900,8780,8770,8780,8770,3
20240523,135800,134730580,8780,8780,8780,8780,1000
20240523,135700,125950580,8780,8780,8780,8780,0
20240523,135600,125950580,8780,8780,8780,8780,0
20240523,135500,125950580,8780,8780,8780,8780,2
20240523,135400,125933020,8790,8770,8790,8770,3
20240523,135300,125906670,8770,8770,8770,8770,106
20240523,135200,124977050,8780,8770,8780,8770,662
20240523,135100,119165520,8780,8780,8780,8780,0
20240523,135000,119165520,8780,8780,8780,8780,0
20240523,134900,119165520,8780,8780,8780,8780,102
20240523,134800,118269960,8780,8780,8780,8780,0
20240523,134700,118269960,8780,8780,8780,8780,20
20240523,134600,118094360,8780,8780,8790,8780,11
20240523,134500,117997710,8780,8780,8780,8780,0
20240523,134400,117997710,8780,8790,8790,8780,24
20240523,134300,117786970,8780,8780,8780,8780,0
20240523,134200,117786970,8780,8780,8780,8780,50
20240523,134100,117347970,8790,8770,8790,8770,219
20240523,134000,115424430,8770,8770,8770,8770,40
20240523,133900,115073630,8770,8770,8770,8770,57
20240523,133800,114573740,8770,8770,8770,8770,1
20240523,133700,114564970,8750,8770,8770,8750,3826
20240523,133600,81015370,8770,8770,8770,8770,50
20240523,133500,80576870,8770,8770,8770,8770,70
20240523,133400,79962970,8780,8780,8780,8780,11
20240523,133300,79866390,8780,8780,8780,8780,48
20240523,133200,79444950,8770,8780,8790,8770,164
20240523,133100,78005460,8780,8780,8780,8780,20
20240523,133000,77829860,8790,8790,8790,8790,0
20240523,132900,77829860,8790,8790,8790,8790,111
20240523,132800,76854170,8790,8790,8790,8790,3
20240523,132700,76827800,8750,8750,8750,8750,0
20240523,132600,76827800,8750,8770,8800,8750,1101
20240523,132500,67147000,8740,8740,8740,8740,0
20240523,132400,67147000,8740,8740,8740,8740,11
20240523,132300,67050860,8770,8700,8770,8700,1815
20240523,132200,51174140,8700,8700,8700,8700,0
20240523,132100,51174140,8700,8700,8700,8700,20
20240523,132000,51000140,8700,8700,8700,8700,0
20240523,131900,51000140,8700,8700,8700,8700,0
20240523,131800,51000140,8700,8700,8700,8700,0
20240523,131700,51000140,8700,8690,8700,8680,51
20240523,131600,50557340,8700,8700,8700,8700,0
20240523,131500,50557340,8700,8700,8700,8700,0
20240523,131400,50557340,8700,8700,8700,8700,0
20240523,131300,50557340,8700,8700,8700,8700,0
20240523,131200,50557340,8700,8700,8700,8700,16
20240523,131100,50418140,8710,8700,8710,8700,168
20240523,131000,48956440,8700,8700,8700,8700,203
20240523,130900,47190340,8700,8700,8700,8700,0
20240523,130800,47190340,8700,8700,8700,8700,1
20240523,130700,47181640,8690,8690,8690,8690,0
20240523,130600,47181640,8690,8690,8690,8690,124
20240523,130500,46104080,8680,8680,8680,8680,59
20240523,130400,45591960,8680,8680,8680,8680,0
20240523,130300,45591960,8680,8680,8680,8680,0
20240523,130200,45591960,8680,8680,8680,8680,0
20240523,130100,45591960,8680,8680,8680,8680,50
20240523,130000,45157960,8680,8690,8690,8680,398
20240523,125900,41703270,8680,8680,8680,8680,112
20240523,125800,40731110,8680,8680,8680,8680,8
20240523,125700,40661670,8680,8680,8680,8680,333
20240523,125600,37771230,8680,8680,8680,8680,0
20240523,125500,37771230,8680,8680,8680,8680,0
20240523,125400,37771230,8680,8680,8680,8680,0
20240523,125300,37771230,8680,8680,8680,8680,0
20240523,125200,37771230,8680,8680,8680,8680,0
20240523,125100,37771230,8680,8680,8680,8680,0
20240523,125000,37771230,8680,8680,8680,8680,0
20240523,124900,37771230,8680,8680,8680,8680,0
20240523,124800,37771230,8680,8680,8680,8680,0
20240523,124700,37771230,8680,8680,8680,8680,0
20240523,124600,37771230,8680,8680,8680,8680,0
20240523,124500,37771230,8680,8680,8680,8680,0
20240523,124400,37771230,8680,8680,8680,8680,0
20240523,124300,37771230,8680,8670,8680,8670,19
20240523,124200,37606350,8680,8680,8680,8680,12
20240523,124100,37502190,8680,8680,8680,8680,13
20240523,124000,37389350,8670,8670,8670,8670,0
20240523,123900,37389350,8670,8670,8670,8670,0
20240523,123800,37389350,8670,8670,8670,8670,0
20240523,123700,37389350,8670,8670,8670,8670,0
20240523,123600,37389350,8670,8670,8670,8670,0
20240523,123500,37389350,8670,8670,8670,8670,1
20240523,123400,37380680,8670,8670,8670,8670,1
20240523,123300,37372010,8680,8680,8680,8680,0
20240523,123200,37372010,8680,8680,8680,8680,1
20240523,123100,37363330,8670,8670,8670,8670,50
20240523,123000,36929830,8670,8670,8670,8670,10
20240523,122900,36843130,8670,8670,8670,8670,0
20240523,122800,36843130,8670,8670,8670,8670,5
20240523,122700,36799780,8680,8680,8680,8680,0
20240523,122600,36799780,8680,8680,8680,8680,0
20240523,122500,36799780,8680,8680,8680,8680,0
20240523,122400,36799780,8680,8680,8680,8680,0
20240523,122300,36799780,8680,8680,8680,8680,0
20240523,122200,36799780,8680,8680,8680,8680,0
20240523,122100,36799780,8680,8670,8680,8670,71
20240523,122000,36184070,8670,8670,8670,8670,50
20240523,121900,35750570,8680,8680,8680,8680,0
20240523,121800,35750570,8680,8680,8680,8680,0
20240523,121700,35750570,8680,8680,8680,8680,0
20240523,121600,35750570,8680,8680,8680,8680,0
20240523,121500,35750570,8680,8680,8680,8680,0
20240523,121400,35750570,8680,8680,8680,8680,5
20240523,121300,35707170,8670,8670,8670,8670,21
20240523,121200,35525100,8670,8660,8670,8660,494
20240523,121100,31242610,8660,8670,8670,8660,13
20240523,121000,31129930,8660,8660,8660,8660,0
20240523,120900,31129930,8660,8660,8660,8660,1
20240523,120800,31121270,8670,8670,8670,8670,0
20240523,120700,31121270,8670,8670,8670,8670,5
20240523,120600,31077920,8660,8660,8660,8660,0
20240523,120500,31077920,8660,8660,8660,8660,0
20240523,120400,31077920,8660,8660,8660,8660,0
20240523,120300,31077920,8660,8660,8660,8660,0
20240523,120200,31077920,8660,8660,8660,8660,0
20240523,120100,31077920,8660,8660,8660,8660,0
20240523,120000,31077920,8660,8660,8660,8660,0
20240523,115900,31077920,8660,8660,8660,8660,0
20240523,115800,31077920,8660,8660,8660,8660,0
20240523,115700,31077920,8660,8660,8660,8660,0
20240523,115600,31077920,8660,8660,8660,8660,0
20240523,115500,31077920,8660,8660,8660,8660,0
20240523,115400,31077920,8660,8660,8660,8660,5
20240523,115300,31034620,8670,8670,8670,8670,0
20240523,115200,31034620,8670,8670,8670,8670,0
20240523,115100,31034620,8670,8670,8670,8670,0
20240523,115000,31034620,8670,8670,8670,8670,0
20240523,114900,31034620,8670,8670,8670,8670,1
20240523,114800,31025950,8660,8660,8660,8660,168
20240523,114700,29571070,8660,8660,8660,8660,0
20240523,114600,29571070,8660,8660,8660,8660,0
20240523,114500,29571070,8660,8660,8660,8660,0
20240523,114400,29571070,8660,8660,8660,8660,0
20240523,114300,29571070,8660,8660,8660,8660,0
20240523,114200,29571070,8660,8660,8660,8660,0
20240523,114100,29571070,8660,8660,8660,8660,6
20240523,114000,29519110,8660,8660,8660,8660,28
20240523,113900,29276630,8660,8660,8660,8660,0
20240523,113800,29276630,8660,8660,8660,8660,0
20240523,113700,29276630,8660,8660,8660,8660,0
20240523,113600,29276630,8660,8660,8660,8660,0
20240523,113500,29276630,8660,8660,8660,8660,0
20240523,113400,29276630,8660,8660,8660,8660,0
20240523,113300,29276630,8660,8660,8660,8660,0
20240523,113200,29276630,8660,8660,8660,8660,0
20240523,113100,29276630,8660,8660,8660,8660,0
20240523,113000,29276630,8660,8660,8660,8660,0
20240523,112900,29276630,8660,8660,8660,8660,103
20240523,112800,28384650,8660,8660,8660,8660,0
20240523,112700,28384650,8660,8660,8660,8660,0
20240523,112600,28384650,8660,8660,8660,8660,20
20240523,112500,28211450,8660,8660,8660,8660,0
20240523,112400,28211450,8660,8660,8660,8660,0
20240523,112300,28211450,8660,8660,8660,8660,1
20240523,112200,28202790,8660,8660,8660,8660,0
20240523,112100,28202790,8660,8660,8660,8660,0
20240523,112000,28202790,8660,8660,8660,8660,0
20240523,111900,28202790,8660,8660,8660,8660,104
20240523,111800,27302150,8660,8630,8660,8630,734
20240523,111700,20954120,8630,8630,8630,8630,0
20240523,111600,20954120,8630,8630,8630,8630,51
20240523,111500,20513990,8630,8630,8630,8630,0
20240523,111400,20513990,8630,8630,8630,8630,0
20240523,111300,20513990,8630,8630,8630,8630,0
20240523,111200,20513990,8630,8630,8630,8630,0
20240523,111100,20513990,8630,8630,8630,8630,0
20240523,111000,20513990,8630,8630,8630,8630,0
20240523,110900,20513990,8630,8630,8630,8630,0
20240523,110800,20513990,8630,8630,8630,8630,0
20240523,110700,20513990,8630,8630,8630,8630,0
20240523,110600,20513990,8630,8630,8630,8630,0
20240523,110500,20513990,8630,8630,8630,8630,0
20240523,110400,20513990,8630,8630,8630,8630,0
20240523,110300,20513990,8630,8630,8630,8630,0
20240523,110200,20513990,8630,8630,8630,8630,0
20240523,110100,20513990,8630,8630,8630,8630,31
20240523,110000,20246460,8640,8640,8640,8640,29
20240523,105900,19995900,8650,8650,8650,8650,0
20240523,105800,19995900,8650,8650,8650,8650,0
20240523,105700,19995900,8650,8650,8650,8650,0
20240523,105600,19995900,8650,8650,8650,8650,0
20240523,105500,19995900,8650,8650,8650,8650,0
20240523,105400,19995900,8650,8650,8650,8650,9
20240523,105300,19918050,8650,8650,8650,8650,0
20240523,105200,19918050,8650,8650,8650,8650,10
20240523,105100,19831550,8650,8650,8650,8650,0
20240523,105000,19831550,8650,8650,8650,8650,0
20240523,104900,19831550,8650,8650,8650,8650,0
20240523,104800,19831550,8650,8650,8650,8650,0
20240523,104700,19831550,8650,8650,8650,8650,0
20240523,104600,19831550,8650,8650,8650,8650,0
20240523,104500,19831550,8650,8650,8650,8650,1
20240523,104400,19822900,8640,8640,8640,8640,0
20240523,104300,19822900,8640,8640,8640,8640,0
20240523,104200,19822900,8640,8640,8640,8640,0
20240523,104100,19822900,8640,8640,8640,8640,1
20240523,104000,19814260,8650,8650,8650,8650,0
20240523,103900,19814260,8650,8650,8650,8650,5
20240523,103800,19771010,8650,8650,8650,8650,1
20240523,103700,19762360,8650,8650,8650,8650,5
20240523,103600,19719110,8650,8650,8650,8650,1
20240523,103500,19710460,8650,8650,8650,8650,0
20240523,103400,19710460,8650,8640,8650,8640,251
20240523,103300,17541810,8640,8640,8640,8640,51
20240523,103200,17101170,8650,8650,8650,8650,0
20240523,103100,17101170,8650,8650,8650,8650,0
20240523,103000,17101170,8650,8650,8650,8650,1
20240523,102900,17092520,8640,8630,8640,8630,42
20240523,102800,16730050,8650,8650,8650,8650,11
20240523,102700,16634900,8640,8640,8640,8640,65
20240523,102600,16073300,8640,8640,8640,8640,135
20240523,102500,14906900,8640,8640,8640,8640,0
20240523,102400,14906900,8640,8640,8640,8640,0
20240523,102300,14906900,8640,8640,8640,8640,0
20240523,102200,14906900,8640,8640,8640,8640,90
20240523,102100,14129300,8640,8640,8640,8640,0
20240523,102000,14129300,8640,8640,8640,8640,0
20240523,101900,14129300,8640,8640,8640,8640,1
20240523,101800,14120660,8630,8600,8630,8600,407
20240523,101700,10618430,8600,8600,8600,8600,1
20240523,101600,10609830,8600,8600,8600,8600,0
20240523,101500,10609830,8600,8600,8600,8600,0
20240523,101400,10609830,8600,8600,8600,8600,0
20240523,101300,10609830,8600,8600,8600,8600,6
20240523,101200,10558230,8600,8600,8600,8600,0
20240523,101100,10558230,8600,8600,8600,8600,0
20240523,101000,10558230,8600,8600,8600,8600,0
20240523,100900,10558230,8600,8600,8600,8600,0
20240523,100800,10558230,8600,8600,8600,8600,0
20240523,100700,10558230,8600,8600,8600,8600,0
20240523,100600,10558230,8600,8600,8600,8600,35
20240523,100500,10257230,8600,8600,8600,8600,1
20240523,100400,10248630,8600,8600,8600,8600,1
20240523,100300,10240030,8590,8590,8590,8590,0
20240523,100200,10240030,8590,8590,8590,8590,37
20240523,100100,9922200,8590,8590,8590,8590,68
20240523,100000,9338080,8580,8580,8580,8580,9
20240523,095900,9260860,8580,8580,8580,8580,0
20240523,095800,9260860,8580,8580,8580,8580,1
20240523,095700,9252280,8570,8570,8570,8570,0
20240523,095600,9252280,8570,8570,8570,8570,146
20240523,095500,8001060,8570,8570,8570,8570,0
20240523,095400,8001060,8570,8570,8570,8570,0
20240523,095300,8001060,8570,8570,8570,8570,2
20240523,095200,7983920,8570,8570,8570,8570,0
20240523,095100,7983920,8570,8570,8570,8570,0
20240523,095000,7983920,8570,8570,8570,8570,0
20240523,094900,7983920,8570,8570,8570,8570,0
20240523,094800,7983920,8570,8570,8570,8570,5
20240523,094700,7941070,8570,8570,8570,8570,0
20240523,094600,7941070,8570,8570,8570,8570,0
20240523,094500,7941070,8570,8570,8570,8570,0
20240523,094400,7941070,8570,8560,8570,8560,9
20240523,094300,7864020,8560,8560,8560,8560,1
20240523,094200,7855460,8530,8530,8530,8530,0
20240523,094100,7855460,8530,8530,8530,8530,0
20240523,094000,7855460,8530,8530,8530,8530,0
20240523,093900,7855460,8530,8530,8530,8530,0
20240523,093800,7855460,8530,8530,8530,8530,0
20240523,093700,7855460,8530,8530,8530,8530,0
20240523,093600,7855460,8530,8550,8550,8530,93
20240523,093500,7060490,8560,8560,8560,8560,1
20240523,093400,7051930,8550,8550,8550,8550,0
20240523,093300,7051930,8550,8550,8550,8550,21
20240523,093200,6872380,8550,8550,8550,8550,0
20240523,093100,6872380,8550,8560,8560,8550,10
20240523,093000,6786830,8530,8530,8530,8530,0
20240523,092900,6786830,8530,8530,8530,8530,2
20240523,092800,6769770,8530,8540,8540,8530,15
20240523,092700,6641810,8510,8510,8510,8510,0
20240523,092600,6641810,8510,8510,8510,8510,0
20240523,092500,6641810,8510,8510,8510,8510,0
20240523,092400,6641810,8510,8510,8510,8510,0
20240523,092300,6641810,8510,8510,8510,8510,0
20240523,092200,6641810,8510,8510,8510,8510,0
20240523,092100,6641810,8510,8510,8510,8510,0
20240523,092000,6641810,8510,8510,8510,8510,174
20240523,091900,5161070,8500,8500,8500,8500,0
20240523,091800,5161070,8500,8500,8500,8500,0
20240523,091700,5161070,8500,8500,8500,8500,0
20240523,091600,5161070,8500,8500,8500,8500,0
20240523,091500,5161070,8500,8500,8500,8500,0
20240523,091400,5161070,8500,8500,8500,8500,0
20240523,091300,5161070,8500,8530,8530,8500,170
20240523,091200,3715160,8540,8540,8540,8540,0
20240523,091100,3715160,8540,8550,8550,8540,156
20240523,091000,2382370,8560,8560,8560,8560,0
20240523,090900,2382370,8560,8560,8560,8560,0
20240523,090800,2382370,8560,8560,8560,8560,18
20240523,090700,2228290,8570,8570,8570,8570,100
20240523,090600,1371290,8570,8570,8570,8570,101
20240523,090500,505720,8570,8570,8570,8570,50
20240523,090400,77220,8580,8580,8580,8580,0
20240523,090300,77220,8580,8580,8580,8580,8
20240523,090200,8580,8580,8580,8580,8580,0
20240523,090100,8580,8580,8580,8580,8580,0
20240523,090000,8580,8580,8580,8580,8580,1