KissMeData/300120/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,210100,462896180,6070,6070,6070,6070,1233
20240523,210000,462896180,6070,6070,6070,6070,0
20240523,205900,462896180,6070,6070,6070,6070,0
20240523,205800,462896180,6070,6070,6070,6070,0
20240523,205700,462896180,6070,6070,6070,6070,0
20240523,205600,462896180,6070,6070,6070,6070,0
20240523,205500,462896180,6070,6070,6070,6070,0
20240523,205400,462896180,6070,6070,6070,6070,0
20240523,205300,462896180,6070,6070,6070,6070,0
20240523,205200,462896180,6070,6070,6070,6070,0
20240523,205100,462896180,6070,6070,6070,6070,0
20240523,205000,462896180,6070,6070,6070,6070,0
20240523,204900,462896180,6070,6070,6070,6070,0
20240523,204800,462896180,6070,6070,6070,6070,0
20240523,204700,462896180,6070,6070,6070,6070,0
20240523,204600,462896180,6070,6070,6070,6070,0
20240523,204500,462896180,6070,6070,6070,6070,0
20240523,204400,462896180,6070,6070,6070,6070,0
20240523,204300,462896180,6070,6070,6070,6070,0
20240523,204200,462896180,6070,6070,6070,6070,0
20240523,204100,462896180,6070,6070,6070,6070,0
20240523,204000,462896180,6070,6070,6070,6070,0
20240523,203900,462896180,6070,6070,6070,6070,0
20240523,203800,462896180,6070,6070,6070,6070,0
20240523,203700,462896180,6070,6070,6070,6070,0
20240523,203600,462896180,6070,6070,6070,6070,0
20240523,203500,462896180,6070,6070,6070,6070,0
20240523,203400,462896180,6070,6070,6070,6070,0
20240523,203300,462896180,6070,6070,6070,6070,0
20240523,203200,462896180,6070,6070,6070,6070,0
20240523,203100,462896180,6070,6070,6070,6070,1233
20240523,203000,462896180,6070,6070,6070,6070,0
20240523,202900,462896180,6070,6070,6070,6070,0
20240523,202800,462896180,6070,6070,6070,6070,0
20240523,202700,462896180,6070,6070,6070,6070,0
20240523,202600,462896180,6070,6070,6070,6070,0
20240523,202500,462896180,6070,6070,6070,6070,0
20240523,202400,462896180,6070,6070,6070,6070,0
20240523,202300,462896180,6070,6070,6070,6070,0
20240523,202200,462896180,6070,6070,6070,6070,0
20240523,202100,462896180,6070,6070,6070,6070,0
20240523,202000,462896180,6070,6070,6070,6070,0
20240523,201900,462896180,6070,6070,6070,6070,0
20240523,201800,462896180,6070,6070,6070,6070,0
20240523,201700,462896180,6070,6070,6070,6070,0
20240523,201600,462896180,6070,6070,6070,6070,0
20240523,201500,462896180,6070,6070,6070,6070,0
20240523,201400,462896180,6070,6070,6070,6070,0
20240523,201300,462896180,6070,6070,6070,6070,0
20240523,201200,462896180,6070,6070,6070,6070,0
20240523,201100,462896180,6070,6070,6070,6070,0
20240523,201000,462896180,6070,6070,6070,6070,0
20240523,200900,462896180,6070,6070,6070,6070,0
20240523,200800,462896180,6070,6070,6070,6070,0
20240523,200700,462896180,6070,6070,6070,6070,0
20240523,200600,462896180,6070,6070,6070,6070,0
20240523,200500,462896180,6070,6070,6070,6070,0
20240523,200400,462896180,6070,6070,6070,6070,0
20240523,200300,462896180,6070,6070,6070,6070,0
20240523,200200,462896180,6070,6070,6070,6070,0
20240523,200100,462896180,6070,6070,6070,6070,1233
20240523,200000,462896180,6070,6070,6070,6070,0
20240523,195900,462896180,6070,6070,6070,6070,0
20240523,195800,462896180,6070,6070,6070,6070,0
20240523,195700,462896180,6070,6070,6070,6070,0
20240523,195600,462896180,6070,6070,6070,6070,0
20240523,195500,462896180,6070,6070,6070,6070,0
20240523,195400,462896180,6070,6070,6070,6070,0
20240523,195300,462896180,6070,6070,6070,6070,0
20240523,195200,462896180,6070,6070,6070,6070,0
20240523,195100,462896180,6070,6070,6070,6070,0
20240523,195000,462896180,6070,6070,6070,6070,0
20240523,194900,462896180,6070,6070,6070,6070,0
20240523,194800,462896180,6070,6070,6070,6070,0
20240523,194700,462896180,6070,6070,6070,6070,0
20240523,194600,462896180,6070,6070,6070,6070,0
20240523,194500,462896180,6070,6070,6070,6070,0
20240523,194400,462896180,6070,6070,6070,6070,0
20240523,194300,462896180,6070,6070,6070,6070,0
20240523,194200,462896180,6070,6070,6070,6070,0
20240523,194100,462896180,6070,6070,6070,6070,0
20240523,194000,462896180,6070,6070,6070,6070,0
20240523,193900,462896180,6070,6070,6070,6070,0
20240523,193800,462896180,6070,6070,6070,6070,0
20240523,193700,462896180,6070,6070,6070,6070,0
20240523,193600,462896180,6070,6070,6070,6070,0
20240523,193500,462896180,6070,6070,6070,6070,0
20240523,193400,462896180,6070,6070,6070,6070,0
20240523,193300,462896180,6070,6070,6070,6070,0
20240523,193200,462896180,6070,6070,6070,6070,0
20240523,193100,462896180,6070,6070,6070,6070,1233
20240523,193000,462896180,6070,6070,6070,6070,0
20240523,192900,462896180,6070,6070,6070,6070,0
20240523,192800,462896180,6070,6070,6070,6070,0
20240523,192700,462896180,6070,6070,6070,6070,0
20240523,192600,462896180,6070,6070,6070,6070,0
20240523,192500,462896180,6070,6070,6070,6070,0
20240523,192400,462896180,6070,6070,6070,6070,0
20240523,192300,462896180,6070,6070,6070,6070,0
20240523,192200,462896180,6070,6070,6070,6070,0
20240523,192100,462896180,6070,6070,6070,6070,0
20240523,192000,462896180,6070,6070,6070,6070,0
20240523,191900,462896180,6070,6070,6070,6070,0
20240523,191800,462896180,6070,6070,6070,6070,0
20240523,191700,462896180,6070,6070,6070,6070,0
20240523,191600,462896180,6070,6070,6070,6070,0
20240523,191500,462896180,6070,6070,6070,6070,0
20240523,191400,462896180,6070,6070,6070,6070,0
20240523,191300,462896180,6070,6070,6070,6070,0
20240523,191200,462896180,6070,6070,6070,6070,0
20240523,191100,462896180,6070,6070,6070,6070,0
20240523,191000,462896180,6070,6070,6070,6070,0
20240523,190900,462896180,6070,6070,6070,6070,0
20240523,190800,462896180,6070,6070,6070,6070,0
20240523,190700,462896180,6070,6070,6070,6070,0
20240523,190600,462896180,6070,6070,6070,6070,0
20240523,190500,462896180,6070,6070,6070,6070,0
20240523,190400,462896180,6070,6070,6070,6070,0
20240523,190300,462896180,6070,6070,6070,6070,0
20240523,190200,462896180,6070,6070,6070,6070,0
20240523,190100,462896180,6070,6070,6070,6070,1233
20240523,190000,462896180,6070,6070,6070,6070,0
20240523,185900,462896180,6070,6070,6070,6070,0
20240523,185800,462896180,6070,6070,6070,6070,0
20240523,185700,462896180,6070,6070,6070,6070,0
20240523,185600,462896180,6070,6070,6070,6070,0
20240523,185500,462896180,6070,6070,6070,6070,0
20240523,185400,462896180,6070,6070,6070,6070,0
20240523,185300,462896180,6070,6070,6070,6070,0
20240523,185200,462896180,6070,6070,6070,6070,0
20240523,185100,462896180,6070,6070,6070,6070,0
20240523,185000,462896180,6070,6070,6070,6070,0
20240523,184900,462896180,6070,6070,6070,6070,0
20240523,184800,462896180,6070,6070,6070,6070,0
20240523,184700,462896180,6070,6070,6070,6070,0
20240523,184600,462896180,6070,6070,6070,6070,0
20240523,184500,462896180,6070,6070,6070,6070,0
20240523,184400,462896180,6070,6070,6070,6070,0
20240523,184300,462896180,6070,6070,6070,6070,0
20240523,184200,462896180,6070,6070,6070,6070,0
20240523,184100,462896180,6070,6070,6070,6070,0
20240523,184000,462896180,6070,6070,6070,6070,0
20240523,183900,462896180,6070,6070,6070,6070,0
20240523,183800,462896180,6070,6070,6070,6070,0
20240523,183700,462896180,6070,6070,6070,6070,0
20240523,183600,462896180,6070,6070,6070,6070,0
20240523,183500,462896180,6070,6070,6070,6070,0
20240523,183400,462896180,6070,6070,6070,6070,0
20240523,183300,462896180,6070,6070,6070,6070,0
20240523,183200,462896180,6070,6070,6070,6070,0
20240523,183100,462896180,6070,6070,6070,6070,1233
20240523,183000,462896180,6070,6070,6070,6070,0
20240523,182900,462896180,6070,6070,6070,6070,0
20240523,182800,462896180,6070,6070,6070,6070,0
20240523,182700,462896180,6070,6070,6070,6070,0
20240523,182600,462896180,6070,6070,6070,6070,0
20240523,182500,462896180,6070,6070,6070,6070,0
20240523,182400,462896180,6070,6070,6070,6070,0
20240523,182300,462896180,6070,6070,6070,6070,0
20240523,182200,462896180,6070,6070,6070,6070,0
20240523,182100,462896180,6070,6070,6070,6070,0
20240523,182000,462896180,6070,6070,6070,6070,0
20240523,181900,462896180,6070,6070,6070,6070,0
20240523,181800,462896180,6070,6070,6070,6070,0
20240523,181700,462896180,6070,6070,6070,6070,0
20240523,181600,462896180,6070,6070,6070,6070,0
20240523,181500,462896180,6070,6070,6070,6070,0
20240523,181400,462896180,6070,6070,6070,6070,0
20240523,181300,462896180,6070,6070,6070,6070,0
20240523,181200,462896180,6070,6070,6070,6070,0
20240523,181100,462896180,6070,6070,6070,6070,0
20240523,181000,462896180,6070,6070,6070,6070,0
20240523,180900,462896180,6070,6070,6070,6070,0
20240523,180800,462896180,6070,6070,6070,6070,0
20240523,180700,462896180,6070,6070,6070,6070,0
20240523,180600,462896180,6070,6070,6070,6070,0
20240523,180500,462896180,6070,6070,6070,6070,0
20240523,180400,462896180,6070,6070,6070,6070,0
20240523,180300,462896180,6070,6070,6070,6070,0
20240523,180200,462896180,6070,6070,6070,6070,0
20240523,180100,462896180,6070,6070,6070,6070,1233
20240523,180000,462896180,6070,6070,6070,6070,0
20240523,175900,462896180,6070,6070,6070,6070,0
20240523,175800,462896180,6070,6070,6070,6070,0
20240523,175700,462896180,6070,6070,6070,6070,0
20240523,175600,462896180,6070,6070,6070,6070,0
20240523,175500,462896180,6070,6070,6070,6070,0
20240523,175400,462896180,6070,6070,6070,6070,0
20240523,175300,462896180,6070,6070,6070,6070,0
20240523,175200,462896180,6070,6070,6070,6070,0
20240523,175100,462896180,6070,6070,6070,6070,0
20240523,175000,462896180,6070,6070,6070,6070,0
20240523,174900,462896180,6070,6070,6070,6070,0
20240523,174800,462896180,6070,6070,6070,6070,0
20240523,174700,462896180,6070,6070,6070,6070,0
20240523,174600,462896180,6070,6070,6070,6070,0
20240523,174500,462896180,6070,6070,6070,6070,0
20240523,174400,462896180,6070,6070,6070,6070,0
20240523,174300,462896180,6070,6070,6070,6070,0
20240523,174200,462896180,6070,6070,6070,6070,0
20240523,174100,462896180,6070,6070,6070,6070,0
20240523,174000,462896180,6070,6070,6070,6070,0
20240523,173900,462896180,6070,6070,6070,6070,0
20240523,173800,462896180,6070,6070,6070,6070,0
20240523,173700,462896180,6070,6070,6070,6070,0
20240523,173600,462896180,6070,6070,6070,6070,0
20240523,173500,462896180,6070,6070,6070,6070,0
20240523,173400,462896180,6070,6070,6070,6070,0
20240523,173300,462896180,6070,6070,6070,6070,0
20240523,173200,462896180,6070,6070,6070,6070,0
20240523,173100,462896180,6070,6070,6070,6070,1233
20240523,173000,462896180,6070,6070,6070,6070,0
20240523,172900,462896180,6070,6070,6070,6070,0
20240523,172800,462896180,6070,6070,6070,6070,0
20240523,172700,462896180,6070,6070,6070,6070,0
20240523,172600,462896180,6070,6070,6070,6070,0
20240523,172500,462896180,6070,6070,6070,6070,0
20240523,172400,462896180,6070,6070,6070,6070,0
20240523,172300,462896180,6070,6070,6070,6070,0
20240523,172200,462896180,6070,6070,6070,6070,0
20240523,172100,462896180,6070,6070,6070,6070,0
20240523,172000,462896180,6070,6070,6070,6070,0
20240523,171900,462896180,6070,6070,6070,6070,0
20240523,171800,462896180,6070,6070,6070,6070,0
20240523,171700,462896180,6070,6070,6070,6070,0
20240523,171600,462896180,6070,6070,6070,6070,0
20240523,171500,462896180,6070,6070,6070,6070,0
20240523,171400,462896180,6070,6070,6070,6070,0
20240523,171300,462896180,6070,6070,6070,6070,0
20240523,171200,462896180,6070,6070,6070,6070,0
20240523,171100,462896180,6070,6070,6070,6070,0
20240523,171000,462896180,6070,6070,6070,6070,0
20240523,170900,462896180,6070,6070,6070,6070,0
20240523,170800,462896180,6070,6070,6070,6070,0
20240523,170700,462896180,6070,6070,6070,6070,0
20240523,170600,462896180,6070,6070,6070,6070,0
20240523,170500,462896180,6070,6070,6070,6070,0
20240523,170400,462896180,6070,6070,6070,6070,0
20240523,170300,462896180,6070,6070,6070,6070,0
20240523,170200,462896180,6070,6070,6070,6070,0
20240523,170100,462896180,6070,6070,6070,6070,1233
20240523,170000,462896180,6070,6070,6070,6070,0
20240523,165900,462896180,6070,6070,6070,6070,0
20240523,165800,462896180,6070,6070,6070,6070,0
20240523,165700,462896180,6070,6070,6070,6070,0
20240523,165600,462896180,6070,6070,6070,6070,0
20240523,165500,462896180,6070,6070,6070,6070,0
20240523,165400,462896180,6070,6070,6070,6070,0
20240523,165300,462896180,6070,6070,6070,6070,0
20240523,165200,462896180,6070,6070,6070,6070,0
20240523,165100,462896180,6070,6070,6070,6070,0
20240523,165000,462896180,6070,6070,6070,6070,0
20240523,164900,462896180,6070,6070,6070,6070,0
20240523,164800,462896180,6070,6070,6070,6070,0
20240523,164700,462896180,6070,6070,6070,6070,0
20240523,164600,462896180,6070,6070,6070,6070,0
20240523,164500,462896180,6070,6070,6070,6070,0
20240523,164400,462896180,6070,6070,6070,6070,0
20240523,164300,462896180,6070,6070,6070,6070,0
20240523,164200,462896180,6070,6070,6070,6070,0
20240523,164100,462896180,6070,6070,6070,6070,0
20240523,164000,462896180,6070,6070,6070,6070,0
20240523,163900,462896180,6070,6070,6070,6070,0
20240523,163800,462896180,6070,6070,6070,6070,0
20240523,163700,462896180,6070,6070,6070,6070,0
20240523,163600,462896180,6070,6070,6070,6070,0
20240523,163500,462896180,6070,6070,6070,6070,0
20240523,163400,462896180,6070,6070,6070,6070,0
20240523,163300,462896180,6070,6070,6070,6070,0
20240523,163200,462896180,6070,6070,6070,6070,0
20240523,163100,462896180,6070,6070,6070,6070,1233
20240523,163000,462896180,6070,6070,6070,6070,0
20240523,162900,462896180,6070,6070,6070,6070,0
20240523,162800,462896180,6070,6070,6070,6070,0
20240523,162700,462896180,6070,6070,6070,6070,0
20240523,162600,462896180,6070,6070,6070,6070,0
20240523,162500,462896180,6070,6070,6070,6070,0
20240523,162400,462896180,6070,6070,6070,6070,0
20240523,162300,462896180,6070,6070,6070,6070,0
20240523,162200,462896180,6070,6070,6070,6070,0
20240523,162100,462896180,6070,6070,6070,6070,0
20240523,162000,462896180,6070,6070,6070,6070,0
20240523,161900,462896180,6070,6070,6070,6070,0
20240523,161800,462896180,6070,6070,6070,6070,0
20240523,161700,462896180,6070,6070,6070,6070,0
20240523,161600,462896180,6070,6070,6070,6070,0
20240523,161500,462896180,6070,6070,6070,6070,0
20240523,161400,462896180,6070,6070,6070,6070,0
20240523,161300,462896180,6070,6070,6070,6070,0
20240523,161200,462896180,6070,6070,6070,6070,0
20240523,161100,462896180,6070,6070,6070,6070,0
20240523,161000,462896180,6070,6070,6070,6070,0
20240523,160900,462896180,6070,6070,6070,6070,0
20240523,160800,462896180,6070,6070,6070,6070,0
20240523,160700,462896180,6070,6070,6070,6070,0
20240523,160600,462896180,6070,6070,6070,6070,0
20240523,160500,462896180,6070,6070,6070,6070,0
20240523,160400,462896180,6070,6070,6070,6070,0
20240523,160300,462896180,6070,6070,6070,6070,0
20240523,160200,462896180,6070,6070,6070,6070,0
20240523,160100,462896180,6070,6070,6070,6070,1233
20240523,160000,462896180,6070,6070,6070,6070,0
20240523,155900,462896180,6070,6070,6070,6070,0
20240523,155800,462896180,6070,6070,6070,6070,0
20240523,155700,462896180,6070,6070,6070,6070,0
20240523,155600,462896180,6070,6070,6070,6070,0
20240523,155500,462896180,6070,6070,6070,6070,0
20240523,155400,462896180,6070,6070,6070,6070,0
20240523,155300,462896180,6070,6070,6070,6070,0
20240523,155200,462896180,6070,6070,6070,6070,0
20240523,155100,462896180,6070,6070,6070,6070,0
20240523,155000,462896180,6070,6070,6070,6070,0
20240523,154900,462896180,6070,6070,6070,6070,0
20240523,154800,462896180,6070,6070,6070,6070,0
20240523,154700,462896180,6070,6070,6070,6070,0
20240523,154600,462896180,6070,6070,6070,6070,0
20240523,154500,462896180,6070,6070,6070,6070,0
20240523,154400,462896180,6070,6070,6070,6070,0
20240523,154300,462896180,6070,6070,6070,6070,0
20240523,154200,462896180,6070,6070,6070,6070,0
20240523,154100,462896180,6070,6070,6070,6070,0
20240523,154000,462896180,6070,6070,6070,6070,0
20240523,153900,462896180,6070,6070,6070,6070,0
20240523,153800,462896180,6070,6070,6070,6070,0
20240523,153700,462896180,6070,6070,6070,6070,0
20240523,153600,462896180,6070,6070,6070,6070,0
20240523,153500,462896180,6070,6070,6070,6070,0
20240523,153400,462896180,6070,6070,6070,6070,0
20240523,153300,462896180,6070,6070,6070,6070,0
20240523,153200,462896180,6070,6070,6070,6070,0
20240523,153100,462896180,6070,6070,6070,6070,1233
20240523,153000,462896180,6070,6070,6070,6070,1233
20240523,152900,455411870,6080,6080,6080,6080,0
20240523,152800,455411870,6080,6080,6080,6080,0
20240523,152700,455411870,6080,6080,6080,6080,0
20240523,152600,455411870,6080,6080,6080,6080,0
20240523,152500,455411870,6080,6080,6080,6080,0
20240523,152400,455411870,6080,6080,6080,6080,0
20240523,152300,455411870,6080,6080,6080,6080,0
20240523,152200,455411870,6080,6080,6080,6080,0
20240523,152100,455411870,6080,6080,6080,6080,0
20240523,152000,455411870,6080,6080,6080,6080,0
20240523,151900,455411870,6080,6080,6080,6080,100
20240523,151800,454803870,6080,6080,6080,6080,0
20240523,151700,454803870,6080,6060,6080,6060,452
20240523,151600,452059590,6070,6070,6070,6070,301
20240523,151500,450232520,6080,6080,6080,6080,50
20240523,151400,449928520,6080,6070,6080,6070,27
20240523,151300,449764530,6090,6090,6090,6070,100
20240523,151200,449157090,6070,6090,6090,6070,140
20240523,151100,448305290,6070,6070,6070,6070,233
20240523,151000,446890980,6070,6070,6070,6070,1
20240523,150900,446884910,6070,6070,6070,6070,100
20240523,150800,446277910,6070,6060,6070,6060,13
20240523,150700,446199030,6060,6060,6060,6060,85
20240523,150600,445683930,6060,6060,6060,6060,0
20240523,150500,445683930,6060,6060,6060,6060,177
20240523,150400,444611310,6070,6070,6070,6070,0
20240523,150300,444611310,6070,6070,6070,6070,0
20240523,150200,444611310,6070,6070,6070,6070,0
20240523,150100,444611310,6070,6090,6090,6070,100
20240523,150000,444004250,6090,6090,6090,6090,0
20240523,145900,444004250,6090,6090,6090,6090,10
20240523,145800,443943350,6080,6080,6080,6080,0
20240523,145700,443943350,6080,6080,6080,6080,10
20240523,145600,443882550,6090,6050,6090,6050,1971
20240523,145500,431937580,6060,6060,6060,6060,10
20240523,145400,431876980,6040,6040,6060,6040,102
20240523,145300,431260700,6030,6030,6030,6030,4
20240523,145200,431236580,6040,6040,6040,6040,632
20240523,145100,427419300,6060,6060,6060,6060,10
20240523,145000,427358700,6060,6050,6060,6050,30
20240523,144900,427177100,6060,6060,6060,6060,0
20240523,144800,427177100,6060,6060,6060,6060,10
20240523,144700,427116500,6050,6060,6060,6050,11
20240523,144600,427049940,6060,6060,6060,6060,0
20240523,144500,427049940,6060,6050,6060,6050,50
20240523,144400,426747280,6050,6050,6050,6050,0
20240523,144300,426747280,6050,6050,6050,6050,13
20240523,144200,426668630,6030,6030,6030,6030,0
20240523,144100,426668630,6030,6050,6050,6030,2520
20240523,144000,411471550,6050,6050,6050,6050,1
20240523,143900,411465500,6040,6040,6040,6040,0
20240523,143800,411465500,6040,6040,6040,6040,0
20240523,143700,411465500,6040,6050,6050,6040,1312
20240523,143600,403532020,6050,6040,6050,6040,76
20240523,143500,403072270,6050,6050,6050,6050,8
20240523,143400,403023870,6050,6050,6050,6050,1
20240523,143300,403017820,6040,6040,6040,6040,20
20240523,143200,402897020,6040,6040,6040,6030,1383
20240523,143100,394557460,6040,6050,6050,6040,1085
20240523,143000,388003760,6050,6050,6050,6050,10
20240523,142900,387943260,6040,6040,6040,6040,0
20240523,142800,387943260,6040,6040,6040,6040,20
20240523,142700,387822460,6040,6040,6040,6040,0
20240523,142600,387822460,6040,6040,6040,6040,5
20240523,142500,387792260,6040,6040,6040,6040,8
20240523,142400,387743940,6040,6040,6040,6040,105
20240523,142300,387109740,6040,6050,6050,6040,455
20240523,142200,384361340,6050,6050,6050,6050,11
20240523,142100,384294790,6040,6040,6040,6040,0
20240523,142000,384294790,6040,6040,6040,6040,1
20240523,141900,384288750,6050,6050,6050,6050,49
20240523,141800,383992300,6040,6040,6040,6040,0
20240523,141700,383992300,6040,6040,6040,6040,30
20240523,141600,383811100,6040,6060,6060,6040,130
20240523,141500,383025500,6060,6060,6060,6060,1
20240523,141400,383019440,6060,6040,6060,6040,510
20240523,141300,379938840,6040,6040,6040,6040,18
20240523,141200,379830120,6060,6060,6060,6060,0
20240523,141100,379830120,6060,6060,6060,6060,1
20240523,141000,379824060,6060,6060,6060,6060,0
20240523,140900,379824060,6060,6060,6060,6060,5
20240523,140800,379793760,6050,6050,6050,6050,0
20240523,140700,379793760,6050,6060,6060,6050,6
20240523,140600,379757430,6060,6060,6060,6060,0
20240523,140500,379757430,6060,6060,6060,6060,1
20240523,140400,379751370,6060,6060,6060,6060,10
20240523,140300,379690770,6060,6060,6060,6060,0
20240523,140200,379690770,6060,6060,6060,6060,15
20240523,140100,379599870,6060,6050,6060,6050,71
20240523,140000,379170290,6050,6060,6060,6050,29
20240523,135900,378994750,6060,6060,6060,6060,1
20240523,135800,378988690,6060,6060,6060,6030,154
20240523,135700,378058870,6060,6050,6060,6050,70
20240523,135600,377635280,6050,6050,6050,6050,32
20240523,135500,377441680,6050,6050,6050,6050,10
20240523,135400,377381180,6050,6050,6050,6050,0
20240523,135300,377381180,6050,6050,6050,6050,0
20240523,135200,377381180,6050,6050,6050,6050,1
20240523,135100,377375130,6050,6040,6050,6030,1901
20240523,135000,365908810,6050,6050,6050,6050,200
20240523,134900,364698810,6050,6040,6050,6040,340
20240523,134800,362645190,6050,6060,6060,6050,8
20240523,134700,362596760,6050,6050,6050,6050,32
20240523,134600,362403160,6070,6070,6070,6070,0
20240523,134500,362403160,6070,6060,6070,6050,17
20240523,134400,362300130,6070,6070,6070,6070,0
20240523,134300,362300130,6070,6070,6070,6070,1
20240523,134200,362294060,6070,6060,6070,6020,4980
20240523,134100,332238620,6100,6080,6100,6060,401
20240523,134000,329804620,6090,6090,6090,6090,14
20240523,133900,329719360,6100,6100,6100,6100,0
20240523,133800,329719360,6100,6100,6100,6100,0
20240523,133700,329719360,6100,6100,6100,6100,0
20240523,133600,329719360,6100,6100,6100,6100,2
20240523,133500,329707160,6090,6090,6090,6090,0
20240523,133400,329707160,6090,6090,6090,6090,16
20240523,133300,329609720,6090,6090,6090,6090,0
20240523,133200,329609720,6090,6090,6090,6090,5
20240523,133100,329579270,6090,6090,6090,6090,79
20240523,133000,329098160,6100,6100,6100,6100,0
20240523,132900,329098160,6100,6100,6100,6100,0
20240523,132800,329098160,6100,6100,6100,6100,0
20240523,132700,329098160,6100,6100,6100,6100,0
20240523,132600,329098160,6100,6100,6100,6100,2
20240523,132500,329085960,6100,6100,6100,6100,0
20240523,132400,329085960,6100,6100,6100,6100,1
20240523,132300,329079860,6090,6100,6100,6090,70
20240523,132200,328653540,6060,6080,6080,6060,2000
20240523,132100,316517690,6100,6100,6100,6100,0
20240523,132000,316517690,6100,6100,6100,6100,3
20240523,131900,316499390,6100,6100,6100,6100,52
20240523,131800,316182190,6100,6100,6100,6100,0
20240523,131700,316182190,6100,6100,6100,6100,125
20240523,131600,315419690,6100,6100,6100,6100,0
20240523,131500,315419690,6100,6100,6100,6100,0
20240523,131400,315419690,6100,6100,6100,6100,16
20240523,131300,315322090,6070,6070,6070,6070,0
20240523,131200,315322090,6070,6070,6070,6070,0
20240523,131100,315322090,6070,6070,6070,6070,0
20240523,131000,315322090,6070,6090,6090,6070,275
20240523,130900,313650820,6090,6090,6090,6090,0
20240523,130800,313650820,6090,6090,6090,6090,0
20240523,130700,313650820,6090,6090,6090,6090,0
20240523,130600,313650820,6090,6090,6090,6090,0
20240523,130500,313650820,6090,6090,6090,6090,1
20240523,130400,313644730,6090,6090,6090,6090,0
20240523,130300,313644730,6090,6090,6090,6090,0
20240523,130200,313644730,6090,6090,6090,6090,10
20240523,130100,313583830,6090,6090,6090,6090,1
20240523,130000,313577740,6090,6090,6090,6090,0
20240523,125900,313577740,6090,6090,6090,6090,0
20240523,125800,313577740,6090,6090,6090,6090,10
20240523,125700,313516840,6090,6090,6090,6090,0
20240523,125600,313516840,6090,6090,6090,6090,0
20240523,125500,313516840,6090,6090,6090,6090,0
20240523,125400,313516840,6090,6090,6090,6090,0
20240523,125300,313516840,6090,6090,6090,6090,0
20240523,125200,313516840,6090,6090,6090,6090,0
20240523,125100,313516840,6090,6090,6090,6090,10
20240523,125000,313455940,6090,6090,6090,6090,0
20240523,124900,313455940,6090,6090,6090,6090,0
20240523,124800,313455940,6090,6090,6090,6090,10
20240523,124700,313395040,6100,6100,6100,6100,0
20240523,124600,313395040,6100,6100,6100,6100,0
20240523,124500,313395040,6100,6120,6120,6100,22
20240523,124400,313260700,6110,6110,6110,6110,0
20240523,124300,313260700,6110,6110,6110,6110,0
20240523,124200,313260700,6110,6110,6110,6110,1
20240523,124100,313254590,6070,6070,6070,6070,0
20240523,124000,313254590,6070,6080,6080,6070,780
20240523,123900,308519960,6070,6070,6070,6070,0
20240523,123800,308519960,6070,6090,6090,6070,50
20240523,123700,308216010,6120,6120,6120,6120,0
20240523,123600,308216010,6120,6120,6120,6120,0
20240523,123500,308216010,6120,6120,6120,6120,0
20240523,123400,308216010,6120,6120,6120,6120,0
20240523,123300,308216010,6120,6120,6120,6120,1
20240523,123200,308209890,6120,6120,6120,6120,0
20240523,123100,308209890,6120,6120,6120,6120,1
20240523,123000,308203770,6120,6090,6120,6080,61
20240523,122900,307832810,6090,6090,6090,6090,10
20240523,122800,307771910,6120,6120,6120,6120,0
20240523,122700,307771910,6120,6120,6120,6120,1
20240523,122600,307765790,6080,6120,6120,6080,51
20240523,122500,307455660,6120,6120,6120,6120,0
20240523,122400,307455660,6120,6120,6120,6120,0
20240523,122300,307455660,6120,6120,6120,6120,2
20240523,122200,307443420,6080,6080,6080,6080,0
20240523,122100,307443420,6080,6080,6080,6080,107
20240523,122000,306792860,6080,6080,6080,6080,96
20240523,121900,306209180,6080,6080,6080,6080,1
20240523,121800,306203100,6080,6080,6080,6080,0
20240523,121700,306203100,6080,6080,6080,6080,1
20240523,121600,306197020,6060,6080,6080,6060,418
20240523,121500,303660950,6100,6100,6100,6100,0
20240523,121400,303660950,6100,6100,6100,6100,0
20240523,121300,303660950,6100,6100,6100,6100,0
20240523,121200,303660950,6100,6100,6100,6100,2001
20240523,121100,291454850,6120,6120,6120,6120,0
20240523,121000,291454850,6120,6120,6120,6120,523
20240523,120900,288254090,6120,6110,6120,6110,18
20240523,120800,288144010,6100,6070,6100,6070,213
20240523,120700,286846240,6070,6080,6080,6070,24
20240523,120600,286700500,6090,6090,6090,6090,0
20240523,120500,286700500,6090,6090,6090,6090,63
20240523,120400,286316830,6090,6090,6090,6090,0
20240523,120300,286316830,6090,6090,6090,6090,0
20240523,120200,286316830,6090,6090,6090,6090,10
20240523,120100,286255930,6100,6100,6100,6100,0
20240523,120000,286255930,6100,6100,6100,6100,1
20240523,115900,286249830,6100,6100,6100,6100,0
20240523,115800,286249830,6100,6100,6100,6100,0
20240523,115700,286249830,6100,6100,6100,6100,0
20240523,115600,286249830,6100,6100,6100,6100,0
20240523,115500,286249830,6100,6090,6100,6090,56
20240523,115400,285908770,6090,6090,6090,6090,2
20240523,115300,285896590,6090,6090,6090,6090,4
20240523,115200,285872230,6100,6100,6100,6100,12
20240523,115100,285799030,6110,6110,6110,6110,0
20240523,115000,285799030,6110,6110,6110,6110,0
20240523,114900,285799030,6110,6110,6110,6110,0
20240523,114800,285799030,6110,6110,6110,6110,1
20240523,114700,285792920,6110,6110,6110,6110,0
20240523,114600,285792920,6110,6110,6110,6110,0
20240523,114500,285792920,6110,6110,6110,6110,0
20240523,114400,285792920,6110,6110,6110,6110,0
20240523,114300,285792920,6110,6110,6110,6110,29
20240523,114200,285615730,6110,6110,6110,6110,0
20240523,114100,285615730,6110,6110,6110,6110,0
20240523,114000,285615730,6110,6110,6110,6110,10
20240523,113900,285554630,6110,6110,6110,6110,4
20240523,113800,285530190,6120,6120,6120,6120,0
20240523,113700,285530190,6120,6120,6120,6120,3
20240523,113600,285511830,6120,6100,6120,6010,19308
20240523,113500,168908710,6120,6120,6120,6120,0
20240523,113400,168908710,6120,6120,6120,6120,0
20240523,113300,168908710,6120,6120,6120,6120,0
20240523,113200,168908710,6120,6120,6120,6120,0
20240523,113100,168908710,6120,6120,6120,6120,0
20240523,113000,168908710,6120,6120,6120,6120,1
20240523,112900,168902590,6120,6100,6120,6100,717
20240523,112800,164528850,6090,6090,6090,6090,0
20240523,112700,164528850,6090,6090,6090,6090,99
20240523,112600,163925940,6090,6090,6090,6090,100
20240523,112500,163316940,6100,6090,6100,6090,8
20240523,112400,163268160,6100,6090,6100,6090,144
20240523,112300,162391190,6090,6090,6090,6090,130
20240523,112200,161599490,6100,6100,6100,6100,0
20240523,112100,161599490,6100,6100,6100,6100,188
20240523,112000,160452690,6110,6110,6110,6110,100
20240523,111900,159841690,6120,6120,6120,6120,0
20240523,111800,159841690,6120,6120,6120,6120,0
20240523,111700,159841690,6120,6120,6120,6120,2
20240523,111600,159829450,6110,6110,6110,6110,0
20240523,111500,159829450,6110,6110,6110,6110,20
20240523,111400,159707250,6120,6120,6120,6100,98
20240523,111300,159107710,6110,6120,6120,6110,20
20240523,111200,158985410,6120,6120,6120,6120,10
20240523,111100,158924210,6120,6120,6120,6120,0
20240523,111000,158924210,6120,6120,6120,6120,20
20240523,110900,158801810,6120,6120,6130,6120,2678
20240523,110800,142390570,6120,6120,6120,6120,0
20240523,110700,142390570,6120,6120,6120,6120,81
20240523,110600,141894850,6120,6120,6120,6120,0
20240523,110500,141894850,6120,6120,6120,6120,1
20240523,110400,141888730,6120,6120,6120,6120,16
20240523,110300,141790810,6080,6100,6100,6080,199
20240523,110200,140580270,6100,6100,6100,6100,1000
20240523,110100,134480270,6130,6130,6130,6130,0
20240523,110000,134480270,6130,6130,6130,6130,0
20240523,105900,134480270,6130,6130,6130,6130,0
20240523,105800,134480270,6130,6130,6130,6130,0
20240523,105700,134480270,6130,6120,6130,6120,575
20240523,105600,130961060,6120,6120,6120,6120,0
20240523,105500,130961060,6120,6120,6120,6120,3
20240523,105400,130942700,6120,6120,6120,6120,2
20240523,105300,130930460,6120,6100,6120,6100,31
20240523,105200,130741300,6100,6100,6100,6100,200
20240523,105100,129521300,6120,6120,6120,6120,1
20240523,105000,129515180,6120,6110,6120,6100,1394
20240523,104900,121006820,6100,6100,6100,6100,414
20240523,104800,118481420,6110,6110,6110,6110,0
20240523,104700,118481420,6110,6110,6110,6110,3
20240523,104600,118463090,6110,6100,6110,6100,42
20240523,104500,118206870,6100,6100,6100,6100,0
20240523,104400,118206870,6100,6110,6110,6100,33
20240523,104300,118005540,6110,6110,6110,6110,5
20240523,104200,117974990,6110,6110,6110,6110,0
20240523,104100,117974990,6110,6110,6110,6110,10
20240523,104000,117913890,6110,6110,6110,6110,1
20240523,103900,117907780,6080,6080,6080,6080,417
20240523,103800,115372420,6080,6100,6100,6080,30
20240523,103700,115189860,6110,6110,6110,6110,0
20240523,103600,115189860,6110,6110,6110,6110,0
20240523,103500,115189860,6110,6110,6110,6110,82
20240523,103400,114688840,6100,6100,6100,6100,0
20240523,103300,114688840,6100,6100,6100,6100,0
20240523,103200,114688840,6100,6100,6100,6100,10
20240523,103100,114627840,6100,6110,6110,6100,3
20240523,103000,114609520,6110,6110,6110,6110,0
20240523,102900,114609520,6110,6070,6110,6070,68
20240523,102800,114196680,6070,6090,6090,6070,1342
20240523,102700,106047390,6100,6100,6100,6100,10
20240523,102600,105986390,6120,6120,6120,6120,0
20240523,102500,105986390,6120,6120,6120,6120,0
20240523,102400,105986390,6120,6120,6120,6120,0
20240523,102300,105986390,6120,6120,6120,6120,0
20240523,102200,105986390,6120,6120,6120,6120,2
20240523,102100,105974150,6120,6120,6120,6120,0
20240523,102000,105974150,6120,6080,6120,6080,1002
20240523,101900,99881950,6080,6090,6090,6080,900
20240523,101800,94404980,6100,6100,6100,6100,0
20240523,101700,94404980,6100,6100,6100,6100,0
20240523,101600,94404980,6100,6100,6100,6100,0
20240523,101500,94404980,6100,6100,6100,6100,10
20240523,101400,94343980,6100,6100,6100,6100,11
20240523,101300,94276880,6100,6100,6100,6100,0
20240523,101200,94276880,6100,6100,6100,6100,98
20240523,101100,93679080,6100,6110,6110,6100,291
20240523,101000,91903880,6130,6130,6130,6130,0
20240523,100900,91903880,6130,6130,6130,6130,0
20240523,100800,91903880,6130,6130,6130,6130,0
20240523,100700,91903880,6130,6130,6130,6130,1
20240523,100600,91897750,6130,6130,6130,6130,0
20240523,100500,91897750,6130,6130,6130,6130,2
20240523,100400,91885490,6080,6130,6130,6080,41
20240523,100300,91636120,6090,6090,6130,6080,232
20240523,100200,90223940,6130,6130,6130,6130,10
20240523,100100,90162640,6130,6130,6130,6130,10
20240523,100000,90101340,6130,6130,6130,6120,7
20240523,095900,90058450,6120,6120,6120,6120,1335
20240523,095800,81888250,6120,6100,6120,6100,2
20240523,095700,81876030,6120,6120,6120,6120,0
20240523,095600,81876030,6120,6120,6120,6120,1
20240523,095500,81869910,6120,6120,6120,6120,1
20240523,095400,81863790,6080,6100,6100,6080,562
20240523,095300,78443910,6120,6120,6120,6120,1
20240523,095200,78437790,6120,6100,6120,6090,887
20240523,095100,73032070,6100,6100,6100,6100,13
20240523,095000,72952770,6100,6100,6100,6100,301
20240523,094900,71116670,6120,6120,6120,6120,0
20240523,094800,71116670,6120,6120,6120,6120,0
20240523,094700,71116670,6120,6120,6120,6120,2
20240523,094600,71104430,6090,6090,6090,6090,0
20240523,094500,71104430,6090,6100,6100,6090,506
20240523,094400,68022830,6100,6100,6100,6100,7
20240523,094300,67980130,6100,6120,6120,6100,995
20240523,094200,61910600,6110,6120,6120,6110,111
20240523,094100,61232350,6110,6110,6110,6110,101
20240523,094000,60615240,6110,6110,6110,6110,0
20240523,093900,60615240,6110,6120,6120,6110,129
20240523,093800,59827000,6120,6120,6120,6120,37
20240523,093700,59600560,6120,6120,6120,6120,21
20240523,093600,59472040,6120,6120,6120,6120,0
20240523,093500,59472040,6120,6120,6120,6120,100
20240523,093400,58860040,6120,6120,6120,6120,1
20240523,093300,58853920,6120,6120,6120,6120,6
20240523,093200,58817200,6120,6120,6120,6120,100
20240523,093100,58205200,6120,6120,6120,6120,20
20240523,093000,58082800,6120,6120,6120,6110,12
20240523,092900,58009370,6110,6110,6110,6110,18
20240523,092800,57899390,6110,6110,6110,6110,0
20240523,092700,57899390,6110,6110,6110,6110,0
20240523,092600,57899390,6110,6110,6110,6110,19
20240523,092500,57783300,6100,6100,6100,6100,0
20240523,092400,57783300,6100,6100,6100,6090,251
20240523,092300,56253700,6100,6100,6100,6100,700
20240523,092200,51983700,6090,6090,6090,6090,0
20240523,092100,51983700,6090,6100,6100,6090,100
20240523,092000,51374690,6110,6110,6110,6110,0
20240523,091900,51374690,6110,6110,6110,6110,40
20240523,091800,51130290,6110,6110,6110,6110,0
20240523,091700,51130290,6110,6110,6110,6110,10
20240523,091600,51069190,6080,6110,6110,6080,191
20240523,091500,49907850,6080,6080,6080,6080,899
20240523,091400,44441930,6080,6080,6080,6080,21
20240523,091300,44314250,6090,6120,6120,6090,800
20240523,091200,39441140,6120,6090,6120,6090,1590
20240523,091100,29713340,6100,6120,6120,6100,486
20240523,091000,26746300,6120,6140,6140,6120,20
20240523,090900,26623700,6150,6150,6150,6150,0
20240523,090800,26623700,6150,6150,6150,6150,600
20240523,090700,22933700,6150,6150,6150,6150,341
20240523,090600,20836550,6150,6120,6150,6120,511
20240523,090500,17693930,6110,6150,6150,6110,122
20240523,090400,16944510,6150,6120,6150,6120,1202
20240523,090300,9554040,6120,6120,6120,6100,1026
20240523,090200,3289050,6110,6130,6130,6110,104
20240523,090100,2652450,6150,6150,6150,6150,0
20240523,090000,2652450,6150,6150,6150,6140,231