KissMeData/317120/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,210400,425163660,4570,4570,4570,4570,3068
20240523,210300,425163660,4570,4570,4570,4570,0
20240523,210200,425163660,4570,4570,4570,4570,0
20240523,210100,425163660,4570,4570,4570,4570,0
20240523,210000,425163660,4570,4570,4570,4570,0
20240523,205900,425163660,4570,4570,4570,4570,0
20240523,205800,425163660,4570,4570,4570,4570,0
20240523,205700,425163660,4570,4570,4570,4570,0
20240523,205600,425163660,4570,4570,4570,4570,0
20240523,205500,425163660,4570,4570,4570,4570,0
20240523,205400,425163660,4570,4570,4570,4570,0
20240523,205300,425163660,4570,4570,4570,4570,0
20240523,205200,425163660,4570,4570,4570,4570,0
20240523,205100,425163660,4570,4570,4570,4570,0
20240523,205000,425163660,4570,4570,4570,4570,0
20240523,204900,425163660,4570,4570,4570,4570,0
20240523,204800,425163660,4570,4570,4570,4570,0
20240523,204700,425163660,4570,4570,4570,4570,0
20240523,204600,425163660,4570,4570,4570,4570,0
20240523,204500,425163660,4570,4570,4570,4570,0
20240523,204400,425163660,4570,4570,4570,4570,0
20240523,204300,425163660,4570,4570,4570,4570,0
20240523,204200,425163660,4570,4570,4570,4570,0
20240523,204100,425163660,4570,4570,4570,4570,0
20240523,204000,425163660,4570,4570,4570,4570,0
20240523,203900,425163660,4570,4570,4570,4570,0
20240523,203800,425163660,4570,4570,4570,4570,0
20240523,203700,425163660,4570,4570,4570,4570,0
20240523,203600,425163660,4570,4570,4570,4570,0
20240523,203500,425163660,4570,4570,4570,4570,0
20240523,203400,425163660,4570,4570,4570,4570,3068
20240523,203300,425163660,4570,4570,4570,4570,0
20240523,203200,425163660,4570,4570,4570,4570,0
20240523,203100,425163660,4570,4570,4570,4570,0
20240523,203000,425163660,4570,4570,4570,4570,0
20240523,202900,425163660,4570,4570,4570,4570,0
20240523,202800,425163660,4570,4570,4570,4570,0
20240523,202700,425163660,4570,4570,4570,4570,0
20240523,202600,425163660,4570,4570,4570,4570,0
20240523,202500,425163660,4570,4570,4570,4570,0
20240523,202400,425163660,4570,4570,4570,4570,0
20240523,202300,425163660,4570,4570,4570,4570,0
20240523,202200,425163660,4570,4570,4570,4570,0
20240523,202100,425163660,4570,4570,4570,4570,0
20240523,202000,425163660,4570,4570,4570,4570,0
20240523,201900,425163660,4570,4570,4570,4570,0
20240523,201800,425163660,4570,4570,4570,4570,0
20240523,201700,425163660,4570,4570,4570,4570,0
20240523,201600,425163660,4570,4570,4570,4570,0
20240523,201500,425163660,4570,4570,4570,4570,0
20240523,201400,425163660,4570,4570,4570,4570,0
20240523,201300,425163660,4570,4570,4570,4570,0
20240523,201200,425163660,4570,4570,4570,4570,0
20240523,201100,425163660,4570,4570,4570,4570,0
20240523,201000,425163660,4570,4570,4570,4570,0
20240523,200900,425163660,4570,4570,4570,4570,0
20240523,200800,425163660,4570,4570,4570,4570,0
20240523,200700,425163660,4570,4570,4570,4570,0
20240523,200600,425163660,4570,4570,4570,4570,0
20240523,200500,425163660,4570,4570,4570,4570,0
20240523,200400,425163660,4570,4570,4570,4570,3068
20240523,200300,425163660,4570,4570,4570,4570,0
20240523,200200,425163660,4570,4570,4570,4570,0
20240523,200100,425163660,4570,4570,4570,4570,0
20240523,200000,425163660,4570,4570,4570,4570,0
20240523,195900,425163660,4570,4570,4570,4570,0
20240523,195800,425163660,4570,4570,4570,4570,0
20240523,195700,425163660,4570,4570,4570,4570,0
20240523,195600,425163660,4570,4570,4570,4570,0
20240523,195500,425163660,4570,4570,4570,4570,0
20240523,195400,425163660,4570,4570,4570,4570,0
20240523,195300,425163660,4570,4570,4570,4570,0
20240523,195200,425163660,4570,4570,4570,4570,0
20240523,195100,425163660,4570,4570,4570,4570,0
20240523,195000,425163660,4570,4570,4570,4570,0
20240523,194900,425163660,4570,4570,4570,4570,0
20240523,194800,425163660,4570,4570,4570,4570,0
20240523,194700,425163660,4570,4570,4570,4570,0
20240523,194600,425163660,4570,4570,4570,4570,0
20240523,194500,425163660,4570,4570,4570,4570,0
20240523,194400,425163660,4570,4570,4570,4570,0
20240523,194300,425163660,4570,4570,4570,4570,0
20240523,194200,425163660,4570,4570,4570,4570,0
20240523,194100,425163660,4570,4570,4570,4570,0
20240523,194000,425163660,4570,4570,4570,4570,0
20240523,193900,425163660,4570,4570,4570,4570,0
20240523,193800,425163660,4570,4570,4570,4570,0
20240523,193700,425163660,4570,4570,4570,4570,0
20240523,193600,425163660,4570,4570,4570,4570,0
20240523,193500,425163660,4570,4570,4570,4570,0
20240523,193400,425163660,4570,4570,4570,4570,3068
20240523,193300,425163660,4570,4570,4570,4570,0
20240523,193200,425163660,4570,4570,4570,4570,0
20240523,193100,425163660,4570,4570,4570,4570,0
20240523,193000,425163660,4570,4570,4570,4570,0
20240523,192900,425163660,4570,4570,4570,4570,0
20240523,192800,425163660,4570,4570,4570,4570,0
20240523,192700,425163660,4570,4570,4570,4570,0
20240523,192600,425163660,4570,4570,4570,4570,0
20240523,192500,425163660,4570,4570,4570,4570,0
20240523,192400,425163660,4570,4570,4570,4570,0
20240523,192300,425163660,4570,4570,4570,4570,0
20240523,192200,425163660,4570,4570,4570,4570,0
20240523,192100,425163660,4570,4570,4570,4570,0
20240523,192000,425163660,4570,4570,4570,4570,0
20240523,191900,425163660,4570,4570,4570,4570,0
20240523,191800,425163660,4570,4570,4570,4570,0
20240523,191700,425163660,4570,4570,4570,4570,0
20240523,191600,425163660,4570,4570,4570,4570,0
20240523,191500,425163660,4570,4570,4570,4570,0
20240523,191400,425163660,4570,4570,4570,4570,0
20240523,191300,425163660,4570,4570,4570,4570,0
20240523,191200,425163660,4570,4570,4570,4570,0
20240523,191100,425163660,4570,4570,4570,4570,0
20240523,191000,425163660,4570,4570,4570,4570,0
20240523,190900,425163660,4570,4570,4570,4570,0
20240523,190800,425163660,4570,4570,4570,4570,0
20240523,190700,425163660,4570,4570,4570,4570,0
20240523,190600,425163660,4570,4570,4570,4570,0
20240523,190500,425163660,4570,4570,4570,4570,0
20240523,190400,425163660,4570,4570,4570,4570,3068
20240523,190300,425163660,4570,4570,4570,4570,0
20240523,190200,425163660,4570,4570,4570,4570,0
20240523,190100,425163660,4570,4570,4570,4570,0
20240523,190000,425163660,4570,4570,4570,4570,0
20240523,185900,425163660,4570,4570,4570,4570,0
20240523,185800,425163660,4570,4570,4570,4570,0
20240523,185700,425163660,4570,4570,4570,4570,0
20240523,185600,425163660,4570,4570,4570,4570,0
20240523,185500,425163660,4570,4570,4570,4570,0
20240523,185400,425163660,4570,4570,4570,4570,0
20240523,185300,425163660,4570,4570,4570,4570,0
20240523,185200,425163660,4570,4570,4570,4570,0
20240523,185100,425163660,4570,4570,4570,4570,0
20240523,185000,425163660,4570,4570,4570,4570,0
20240523,184900,425163660,4570,4570,4570,4570,0
20240523,184800,425163660,4570,4570,4570,4570,0
20240523,184700,425163660,4570,4570,4570,4570,0
20240523,184600,425163660,4570,4570,4570,4570,0
20240523,184500,425163660,4570,4570,4570,4570,0
20240523,184400,425163660,4570,4570,4570,4570,0
20240523,184300,425163660,4570,4570,4570,4570,0
20240523,184200,425163660,4570,4570,4570,4570,0
20240523,184100,425163660,4570,4570,4570,4570,0
20240523,184000,425163660,4570,4570,4570,4570,0
20240523,183900,425163660,4570,4570,4570,4570,0
20240523,183800,425163660,4570,4570,4570,4570,0
20240523,183700,425163660,4570,4570,4570,4570,0
20240523,183600,425163660,4570,4570,4570,4570,0
20240523,183500,425163660,4570,4570,4570,4570,0
20240523,183400,425163660,4570,4570,4570,4570,3068
20240523,183300,425163660,4570,4570,4570,4570,0
20240523,183200,425163660,4570,4570,4570,4570,0
20240523,183100,425163660,4570,4570,4570,4570,0
20240523,183000,425163660,4570,4570,4570,4570,0
20240523,182900,425163660,4570,4570,4570,4570,0
20240523,182800,425163660,4570,4570,4570,4570,0
20240523,182700,425163660,4570,4570,4570,4570,0
20240523,182600,425163660,4570,4570,4570,4570,0
20240523,182500,425163660,4570,4570,4570,4570,0
20240523,182400,425163660,4570,4570,4570,4570,0
20240523,182300,425163660,4570,4570,4570,4570,0
20240523,182200,425163660,4570,4570,4570,4570,0
20240523,182100,425163660,4570,4570,4570,4570,0
20240523,182000,425163660,4570,4570,4570,4570,0
20240523,181900,425163660,4570,4570,4570,4570,0
20240523,181800,425163660,4570,4570,4570,4570,0
20240523,181700,425163660,4570,4570,4570,4570,0
20240523,181600,425163660,4570,4570,4570,4570,0
20240523,181500,425163660,4570,4570,4570,4570,0
20240523,181400,425163660,4570,4570,4570,4570,0
20240523,181300,425163660,4570,4570,4570,4570,0
20240523,181200,425163660,4570,4570,4570,4570,0
20240523,181100,425163660,4570,4570,4570,4570,0
20240523,181000,425163660,4570,4570,4570,4570,0
20240523,180900,425163660,4570,4570,4570,4570,0
20240523,180800,425163660,4570,4570,4570,4570,0
20240523,180700,425163660,4570,4570,4570,4570,0
20240523,180600,425163660,4570,4570,4570,4570,0
20240523,180500,425163660,4570,4570,4570,4570,0
20240523,180400,425163660,4570,4570,4570,4570,3068
20240523,180300,425163660,4570,4570,4570,4570,0
20240523,180200,425163660,4570,4570,4570,4570,0
20240523,180100,425163660,4570,4570,4570,4570,0
20240523,180000,425163660,4570,4570,4570,4570,0
20240523,175900,425163660,4570,4570,4570,4570,0
20240523,175800,425163660,4570,4570,4570,4570,0
20240523,175700,425163660,4570,4570,4570,4570,0
20240523,175600,425163660,4570,4570,4570,4570,0
20240523,175500,425163660,4570,4570,4570,4570,0
20240523,175400,425163660,4570,4570,4570,4570,0
20240523,175300,425163660,4570,4570,4570,4570,0
20240523,175200,425163660,4570,4570,4570,4570,0
20240523,175100,425163660,4570,4570,4570,4570,0
20240523,175000,425163660,4570,4570,4570,4570,0
20240523,174900,425163660,4570,4570,4570,4570,0
20240523,174800,425163660,4570,4570,4570,4570,0
20240523,174700,425163660,4570,4570,4570,4570,0
20240523,174600,425163660,4570,4570,4570,4570,0
20240523,174500,425163660,4570,4570,4570,4570,0
20240523,174400,425163660,4570,4570,4570,4570,0
20240523,174300,425163660,4570,4570,4570,4570,0
20240523,174200,425163660,4570,4570,4570,4570,0
20240523,174100,425163660,4570,4570,4570,4570,0
20240523,174000,425163660,4570,4570,4570,4570,0
20240523,173900,425163660,4570,4570,4570,4570,0
20240523,173800,425163660,4570,4570,4570,4570,0
20240523,173700,425163660,4570,4570,4570,4570,0
20240523,173600,425163660,4570,4570,4570,4570,0
20240523,173500,425163660,4570,4570,4570,4570,0
20240523,173400,425163660,4570,4570,4570,4570,3068
20240523,173300,425163660,4570,4570,4570,4570,0
20240523,173200,425163660,4570,4570,4570,4570,0
20240523,173100,425163660,4570,4570,4570,4570,0
20240523,173000,425163660,4570,4570,4570,4570,0
20240523,172900,425163660,4570,4570,4570,4570,0
20240523,172800,425163660,4570,4570,4570,4570,0
20240523,172700,425163660,4570,4570,4570,4570,0
20240523,172600,425163660,4570,4570,4570,4570,0
20240523,172500,425163660,4570,4570,4570,4570,0
20240523,172400,425163660,4570,4570,4570,4570,0
20240523,172300,425163660,4570,4570,4570,4570,0
20240523,172200,425163660,4570,4570,4570,4570,0
20240523,172100,425163660,4570,4570,4570,4570,0
20240523,172000,425163660,4570,4570,4570,4570,0
20240523,171900,425163660,4570,4570,4570,4570,0
20240523,171800,425163660,4570,4570,4570,4570,0
20240523,171700,425163660,4570,4570,4570,4570,0
20240523,171600,425163660,4570,4570,4570,4570,0
20240523,171500,425163660,4570,4570,4570,4570,0
20240523,171400,425163660,4570,4570,4570,4570,0
20240523,171300,425163660,4570,4570,4570,4570,0
20240523,171200,425163660,4570,4570,4570,4570,0
20240523,171100,425163660,4570,4570,4570,4570,0
20240523,171000,425163660,4570,4570,4570,4570,0
20240523,170900,425163660,4570,4570,4570,4570,0
20240523,170800,425163660,4570,4570,4570,4570,0
20240523,170700,425163660,4570,4570,4570,4570,0
20240523,170600,425163660,4570,4570,4570,4570,0
20240523,170500,425163660,4570,4570,4570,4570,0
20240523,170400,425163660,4570,4570,4570,4570,3068
20240523,170300,425163660,4570,4570,4570,4570,0
20240523,170200,425163660,4570,4570,4570,4570,0
20240523,170100,425163660,4570,4570,4570,4570,0
20240523,170000,425163660,4570,4570,4570,4570,0
20240523,165900,425163660,4570,4570,4570,4570,0
20240523,165800,425163660,4570,4570,4570,4570,0
20240523,165700,425163660,4570,4570,4570,4570,0
20240523,165600,425163660,4570,4570,4570,4570,0
20240523,165500,425163660,4570,4570,4570,4570,0
20240523,165400,425163660,4570,4570,4570,4570,0
20240523,165300,425163660,4570,4570,4570,4570,0
20240523,165200,425163660,4570,4570,4570,4570,0
20240523,165100,425163660,4570,4570,4570,4570,0
20240523,165000,425163660,4570,4570,4570,4570,0
20240523,164900,425163660,4570,4570,4570,4570,0
20240523,164800,425163660,4570,4570,4570,4570,0
20240523,164700,425163660,4570,4570,4570,4570,0
20240523,164600,425163660,4570,4570,4570,4570,0
20240523,164500,425163660,4570,4570,4570,4570,0
20240523,164400,425163660,4570,4570,4570,4570,0
20240523,164300,425163660,4570,4570,4570,4570,0
20240523,164200,425163660,4570,4570,4570,4570,0
20240523,164100,425163660,4570,4570,4570,4570,0
20240523,164000,425163660,4570,4570,4570,4570,0
20240523,163900,425163660,4570,4570,4570,4570,0
20240523,163800,425163660,4570,4570,4570,4570,0
20240523,163700,425163660,4570,4570,4570,4570,0
20240523,163600,425163660,4570,4570,4570,4570,0
20240523,163500,425163660,4570,4570,4570,4570,0
20240523,163400,425163660,4570,4570,4570,4570,3068
20240523,163300,425163660,4570,4570,4570,4570,0
20240523,163200,425163660,4570,4570,4570,4570,0
20240523,163100,425163660,4570,4570,4570,4570,0
20240523,163000,425163660,4570,4570,4570,4570,0
20240523,162900,425163660,4570,4570,4570,4570,0
20240523,162800,425163660,4570,4570,4570,4570,0
20240523,162700,425163660,4570,4570,4570,4570,0
20240523,162600,425163660,4570,4570,4570,4570,0
20240523,162500,425163660,4570,4570,4570,4570,0
20240523,162400,425163660,4570,4570,4570,4570,0
20240523,162300,425163660,4570,4570,4570,4570,0
20240523,162200,425163660,4570,4570,4570,4570,0
20240523,162100,425163660,4570,4570,4570,4570,0
20240523,162000,425163660,4570,4570,4570,4570,0
20240523,161900,425163660,4570,4570,4570,4570,0
20240523,161800,425163660,4570,4570,4570,4570,0
20240523,161700,425163660,4570,4570,4570,4570,0
20240523,161600,425163660,4570,4570,4570,4570,0
20240523,161500,425163660,4570,4570,4570,4570,0
20240523,161400,425163660,4570,4570,4570,4570,0
20240523,161300,425163660,4570,4570,4570,4570,0
20240523,161200,425163660,4570,4570,4570,4570,0
20240523,161100,425163660,4570,4570,4570,4570,0
20240523,161000,425163660,4570,4570,4570,4570,0
20240523,160900,425163660,4570,4570,4570,4570,0
20240523,160800,425163660,4570,4570,4570,4570,0
20240523,160700,425163660,4570,4570,4570,4570,0
20240523,160600,425163660,4570,4570,4570,4570,0
20240523,160500,425163660,4570,4570,4570,4570,0
20240523,160400,425163660,4570,4570,4570,4570,3068
20240523,160300,425163660,4570,4570,4570,4570,0
20240523,160200,425163660,4570,4570,4570,4570,0
20240523,160100,425163660,4570,4570,4570,4570,0
20240523,160000,425163660,4570,4570,4570,4570,0
20240523,155900,425163660,4570,4570,4570,4570,0
20240523,155800,425163660,4570,4570,4570,4570,0
20240523,155700,425163660,4570,4570,4570,4570,0
20240523,155600,425163660,4570,4570,4570,4570,0
20240523,155500,425163660,4570,4570,4570,4570,0
20240523,155400,425163660,4570,4570,4570,4570,0
20240523,155300,425163660,4570,4570,4570,4570,0
20240523,155200,425163660,4570,4570,4570,4570,0
20240523,155100,425163660,4570,4570,4570,4570,0
20240523,155000,425163660,4570,4570,4570,4570,0
20240523,154900,425163660,4570,4570,4570,4570,0
20240523,154800,425163660,4570,4570,4570,4570,0
20240523,154700,425163660,4570,4570,4570,4570,0
20240523,154600,425163660,4570,4570,4570,4570,0
20240523,154500,425163660,4570,4570,4570,4570,0
20240523,154400,425163660,4570,4570,4570,4570,0
20240523,154300,425163660,4570,4570,4570,4570,0
20240523,154200,425163660,4570,4570,4570,4570,0
20240523,154100,425163660,4570,4570,4570,4570,0
20240523,154000,425163660,4570,4570,4570,4570,0
20240523,153900,425163660,4570,4570,4570,4570,0
20240523,153800,425163660,4570,4570,4570,4570,0
20240523,153700,425163660,4570,4570,4570,4570,0
20240523,153600,425163660,4570,4570,4570,4570,0
20240523,153500,425163660,4570,4570,4570,4570,0
20240523,153400,425163660,4570,4570,4570,4570,3068
20240523,153300,425163660,4570,4570,4570,4570,0
20240523,153200,425163660,4570,4570,4570,4570,0
20240523,153100,425163660,4570,4570,4570,4570,0
20240523,153000,425163660,4570,4570,4570,4570,3068
20240523,152900,411142900,4570,4570,4570,4570,0
20240523,152800,411142900,4570,4570,4570,4570,0
20240523,152700,411142900,4570,4570,4570,4570,0
20240523,152600,411142900,4570,4570,4570,4570,0
20240523,152500,411142900,4570,4570,4570,4570,0
20240523,152400,411142900,4570,4570,4570,4570,0
20240523,152300,411142900,4570,4570,4570,4570,0
20240523,152200,411142900,4570,4570,4570,4570,0
20240523,152100,411142900,4570,4570,4570,4570,0
20240523,152000,411142900,4570,4570,4570,4570,0
20240523,151900,411142900,4570,4575,4580,4570,1665
20240523,151800,403528580,4580,4580,4580,4580,5
20240523,151700,403505680,4585,4580,4585,4575,201
20240523,151600,402586055,4585,4585,4585,4585,1
20240523,151500,402581470,4580,4585,4585,4580,219
20240523,151400,401577400,4585,4575,4585,4575,120
20240523,151300,401028350,4575,4580,4580,4575,591
20240523,151200,398323475,4585,4580,4585,4580,608
20240523,151100,395538730,4590,4590,4590,4590,0
20240523,151000,395538730,4590,4580,4590,4580,524
20240523,150900,393137810,4590,4590,4590,4590,1
20240523,150800,393133220,4590,4590,4590,4590,90
20240523,150700,392720120,4595,4595,4595,4595,1
20240523,150600,392715525,4575,4575,4575,4575,0
20240523,150500,392715525,4575,4575,4575,4575,0
20240523,150400,392715525,4575,4580,4580,4575,173
20240523,150300,391923650,4590,4590,4590,4580,725
20240523,150200,388602670,4590,4595,4595,4590,42
20240523,150100,388409830,4595,4595,4595,4595,10
20240523,150000,388363880,4595,4595,4595,4595,200
20240523,145900,387444880,4590,4590,4590,4590,76
20240523,145800,387096040,4580,4580,4580,4580,0
20240523,145700,387096040,4580,4580,4580,4580,0
20240523,145600,387096040,4580,4585,4585,4580,260
20240523,145500,385904615,4590,4590,4590,4585,162
20240523,145400,385161785,4590,4590,4590,4590,10
20240523,145300,385115885,4575,4575,4575,4575,0
20240523,145200,385115885,4575,4575,4575,4575,0
20240523,145100,385115885,4575,4590,4590,4575,6532
20240523,145000,355171795,4590,4590,4590,4590,0
20240523,144900,355171795,4590,4590,4590,4590,0
20240523,144800,355171795,4590,4590,4590,4590,9
20240523,144700,355130485,4600,4600,4600,4600,179
20240523,144600,354307085,4605,4605,4605,4605,0
20240523,144500,354307085,4605,4605,4605,4605,0
20240523,144400,354307085,4605,4590,4605,4590,113
20240523,144300,353788115,4610,4610,4610,4610,0
20240523,144200,353788115,4610,4605,4610,4605,200
20240523,144100,352866725,4590,4590,4590,4590,0
20240523,144000,352866725,4590,4590,4590,4590,85
20240523,143900,352476575,4590,4590,4590,4590,0
20240523,143800,352476575,4590,4590,4590,4590,0
20240523,143700,352476575,4590,4590,4590,4590,0
20240523,143600,352476575,4590,4590,4590,4590,867
20240523,143500,348497045,4600,4600,4600,4600,0
20240523,143400,348497045,4600,4600,4600,4600,0
20240523,143300,348497045,4600,4600,4600,4600,0
20240523,143200,348497045,4600,4600,4600,4600,478
20240523,143100,346298245,4600,4600,4600,4600,0
20240523,143000,346298245,4600,4590,4600,4590,1849
20240523,142900,337805130,4585,4585,4585,4585,0
20240523,142800,337805130,4585,4585,4585,4585,49
20240523,142700,337580465,4585,4585,4585,4585,101
20240523,142600,337117380,4580,4580,4580,4580,0
20240523,142500,337117380,4580,4580,4580,4580,0
20240523,142400,337117380,4580,4580,4580,4580,209
20240523,142300,336160160,4585,4585,4585,4585,30
20240523,142200,336022610,4585,4585,4585,4585,1248
20240523,142100,330300530,4585,4590,4590,4585,84
20240523,142000,329915120,4590,4590,4590,4590,8
20240523,141900,329878400,4590,4590,4590,4590,0
20240523,141800,329878400,4590,4590,4590,4590,0
20240523,141700,329878400,4590,4590,4590,4590,4
20240523,141600,329860040,4590,4590,4590,4590,180
20240523,141500,329033840,4590,4590,4590,4590,0
20240523,141400,329033840,4590,4595,4595,4590,33
20240523,141300,328882355,4595,4585,4595,4585,14
20240523,141200,328818065,4595,4595,4595,4595,1
20240523,141100,328813470,4585,4590,4590,4585,900
20240523,141000,324684885,4590,4590,4590,4590,0
20240523,140900,324684885,4590,4590,4590,4590,1
20240523,140800,324680295,4595,4595,4595,4595,2
20240523,140700,324671105,4590,4590,4590,4590,0
20240523,140600,324671105,4590,4590,4590,4590,142
20240523,140500,324019325,4585,4585,4585,4585,0
20240523,140400,324019325,4585,4595,4595,4585,12
20240523,140300,323964205,4600,4600,4600,4600,0
20240523,140200,323964205,4600,4585,4600,4585,839
20240523,140100,320117360,4590,4590,4590,4590,0
20240523,140000,320117360,4590,4595,4595,4590,1907
20240523,135900,311359915,4595,4595,4595,4595,0
20240523,135800,311359915,4595,4600,4600,4595,139
20240523,135700,310720790,4600,4600,4600,4600,6
20240523,135600,310693190,4600,4600,4600,4600,60
20240523,135500,310417190,4595,4595,4595,4595,0
20240523,135400,310417190,4595,4595,4595,4595,0
20240523,135300,310417190,4595,4595,4595,4595,300
20240523,135200,309038690,4595,4595,4595,4595,151
20240523,135100,308344845,4595,4595,4595,4595,0
20240523,135000,308344845,4595,4595,4595,4595,0
20240523,134900,308344845,4595,4600,4600,4595,95
20240523,134800,307908310,4595,4600,4600,4595,94
20240523,134700,307476180,4600,4600,4600,4600,0
20240523,134600,307476180,4600,4600,4600,4600,0
20240523,134500,307476180,4600,4600,4600,4600,0
20240523,134400,307476180,4600,4600,4600,4600,100
20240523,134300,307016180,4600,4600,4600,4600,1
20240523,134200,307011580,4605,4605,4605,4605,607
20240523,134100,304216345,4605,4605,4605,4605,20
20240523,134000,304124245,4605,4605,4605,4605,0
20240523,133900,304124245,4605,4625,4625,4605,155
20240523,133800,303407440,4625,4625,4625,4625,750
20240523,133700,299938690,4625,4625,4625,4625,0
20240523,133600,299938690,4625,4625,4625,4625,0
20240523,133500,299938690,4625,4625,4625,4625,0
20240523,133400,299938690,4625,4625,4625,4625,0
20240523,133300,299938690,4625,4625,4625,4625,0
20240523,133200,299938690,4625,4625,4625,4625,0
20240523,133100,299938690,4625,4625,4625,4625,0
20240523,133000,299938690,4625,4625,4625,4625,0
20240523,132900,299938690,4625,4625,4625,4625,0
20240523,132800,299938690,4625,4625,4625,4625,0
20240523,132700,299938690,4625,4625,4625,4625,0
20240523,132600,299938690,4625,4625,4625,4625,0
20240523,132500,299938690,4625,4620,4625,4620,43
20240523,132400,299739965,4605,4605,4605,4605,0
20240523,132300,299739965,4605,4605,4605,4605,0
20240523,132200,299739965,4605,4605,4605,4605,0
20240523,132100,299739965,4605,4605,4605,4605,49
20240523,132000,299514320,4605,4605,4605,4605,0
20240523,131900,299514320,4605,4605,4605,4605,100
20240523,131800,299053820,4615,4615,4615,4615,0
20240523,131700,299053820,4615,4615,4615,4615,133
20240523,131600,298440025,4615,4615,4615,4615,0
20240523,131500,298440025,4615,4615,4615,4615,167
20240523,131400,297669320,4615,4615,4615,4615,0
20240523,131300,297669320,4615,4615,4615,4615,5
20240523,131200,297646245,4595,4595,4595,4595,0
20240523,131100,297646245,4595,4595,4595,4595,0
20240523,131000,297646245,4595,4595,4595,4595,0
20240523,130900,297646245,4595,4595,4595,4595,1
20240523,130800,297641650,4595,4595,4600,4595,2290
20240523,130700,287107715,4600,4600,4600,4600,0
20240523,130600,287107715,4600,4600,4600,4600,0
20240523,130500,287107715,4600,4600,4600,4600,3
20240523,130400,287093915,4600,4600,4600,4600,0
20240523,130300,287093915,4600,4600,4600,4600,20
20240523,130200,287001915,4595,4595,4595,4595,0
20240523,130100,287001915,4595,4595,4595,4595,4
20240523,130000,286983535,4590,4590,4590,4590,10
20240523,125900,286937635,4590,4590,4590,4590,0
20240523,125800,286937635,4590,4590,4590,4590,0
20240523,125700,286937635,4590,4590,4590,4590,198
20240523,125600,286028815,4590,4595,4595,4590,591
20240523,125500,283313480,4600,4600,4600,4600,1126
20240523,125400,278133880,4600,4600,4600,4600,0
20240523,125300,278133880,4600,4600,4600,4600,30
20240523,125200,277995880,4600,4610,4610,4600,351
20240523,125100,276379675,4610,4610,4610,4610,0
20240523,125000,276379675,4610,4610,4610,4610,0
20240523,124900,276379675,4610,4610,4610,4610,0
20240523,124800,276379675,4610,4610,4610,4610,0
20240523,124700,276379675,4610,4610,4610,4610,0
20240523,124600,276379675,4610,4610,4610,4610,0
20240523,124500,276379675,4610,4610,4610,4610,0
20240523,124400,276379675,4610,4610,4610,4610,0
20240523,124300,276379675,4610,4610,4610,4610,32
20240523,124200,276232155,4610,4610,4610,4610,0
20240523,124100,276232155,4610,4610,4610,4610,0
20240523,124000,276232155,4610,4610,4610,4610,0
20240523,123900,276232155,4610,4610,4610,4610,0
20240523,123800,276232155,4610,4610,4610,4610,0
20240523,123700,276232155,4610,4605,4610,4605,938
20240523,123600,271911805,4605,4605,4605,4605,0
20240523,123500,271911805,4605,4605,4605,4605,50
20240523,123400,271681555,4605,4605,4605,4605,0
20240523,123300,271681555,4605,4605,4605,4605,0
20240523,123200,271681555,4605,4605,4605,4605,0
20240523,123100,271681555,4605,4605,4605,4605,0
20240523,123000,271681555,4605,4605,4605,4605,0
20240523,122900,271681555,4605,4605,4605,4605,0
20240523,122800,271681555,4605,4605,4605,4605,0
20240523,122700,271681555,4605,4605,4605,4605,0
20240523,122600,271681555,4605,4605,4605,4605,0
20240523,122500,271681555,4605,4605,4605,4605,7
20240523,122400,271649320,4605,4605,4605,4605,5
20240523,122300,271626295,4605,4605,4605,4605,0
20240523,122200,271626295,4605,4605,4605,4605,268
20240523,122100,270392155,4605,4605,4605,4605,1
20240523,122000,270387550,4640,4640,4640,4640,0
20240523,121900,270387550,4640,4640,4640,4640,0
20240523,121800,270387550,4640,4635,4640,4635,300
20240523,121700,268995580,4635,4635,4635,4635,0
20240523,121600,268995580,4635,4610,4640,4610,7
20240523,121500,268963195,4595,4595,4595,4595,0
20240523,121400,268963195,4595,4590,4595,4590,1856
20240523,121300,260443555,4590,4590,4590,4590,0
20240523,121200,260443555,4590,4590,4590,4590,29
20240523,121100,260310445,4590,4590,4590,4590,0
20240523,121000,260310445,4590,4590,4590,4590,0
20240523,120900,260310445,4590,4590,4590,4590,0
20240523,120800,260310445,4590,4590,4590,4590,1
20240523,120700,260305855,4580,4580,4580,4580,209
20240523,120600,259348635,4580,4580,4580,4580,9
20240523,120500,259307415,4580,4580,4580,4580,198
20240523,120400,258400575,4580,4580,4580,4580,40
20240523,120300,258217375,4580,4590,4590,4580,276
20240523,120200,256952430,4590,4590,4590,4590,30
20240523,120100,256814730,4590,4590,4590,4590,10
20240523,120000,256768830,4590,4590,4590,4590,2
20240523,115900,256759650,4590,4590,4590,4590,379
20240523,115800,255020040,4580,4580,4580,4580,0
20240523,115700,255020040,4580,4580,4580,4580,0
20240523,115600,255020040,4580,4580,4580,4580,0
20240523,115500,255020040,4580,4580,4580,4580,34
20240523,115400,254864320,4580,4580,4580,4580,3
20240523,115300,254850580,4580,4580,4590,4580,22
20240523,115200,254749810,4580,4590,4590,4580,360
20240523,115100,253099180,4590,4590,4590,4590,4
20240523,115000,253080820,4590,4590,4590,4590,261
20240523,114900,251882830,4590,4590,4590,4590,0
20240523,114800,251882830,4590,4595,4595,4590,1068
20240523,114700,246980610,4595,4595,4595,4595,31
20240523,114600,246838165,4595,4600,4600,4595,1225
20240523,114500,241209240,4600,4600,4600,4600,20
20240523,114400,241117240,4600,4600,4600,4600,10
20240523,114300,241071240,4600,4600,4600,4600,42
20240523,114200,240878040,4600,4600,4600,4600,18
20240523,114100,240795240,4600,4600,4600,4600,355
20240523,114000,239162240,4600,4600,4600,4600,371
20240523,113900,237455640,4600,4600,4600,4600,743
20240523,113800,234037840,4600,4600,4600,4600,0
20240523,113700,234037840,4600,4605,4605,4600,758
20240523,113600,230550930,4600,4615,4615,4600,1823
20240523,113500,222152820,4615,4620,4620,4615,834
20240523,113400,218303620,4620,4620,4620,4620,88
20240523,113300,217897060,4620,4645,4645,4620,515
20240523,113200,215515240,4645,4645,4645,4645,0
20240523,113100,215515240,4645,4645,4645,4645,0
20240523,113000,215515240,4645,4645,4645,4645,1
20240523,112900,215510595,4645,4645,4645,4645,50
20240523,112800,215278345,4620,4620,4620,4620,0
20240523,112700,215278345,4620,4620,4620,4620,196
20240523,112600,214372825,4620,4620,4620,4620,0
20240523,112500,214372825,4620,4620,4620,4620,300
20240523,112400,212986825,4620,4620,4620,4620,0
20240523,112300,212986825,4620,4620,4620,4620,0
20240523,112200,212986825,4620,4645,4645,4620,14
20240523,112100,212921870,4620,4620,4620,4620,268
20240523,112000,211683710,4620,4620,4620,4620,0
20240523,111900,211683710,4620,4625,4625,4620,68
20240523,111800,211369445,4620,4620,4620,4620,0
20240523,111700,211369445,4620,4620,4620,4620,3
20240523,111600,211355585,4620,4620,4620,4620,9
20240523,111500,211314005,4620,4620,4620,4620,15
20240523,111400,211244705,4620,4620,4620,4620,0
20240523,111300,211244705,4620,4620,4620,4620,0
20240523,111200,211244705,4620,4620,4620,4620,0
20240523,111100,211244705,4620,4625,4625,4620,94
20240523,111000,210810150,4620,4635,4635,4620,5000
20240523,110900,187681765,4635,4645,4645,4635,594
20240523,110800,184927815,4640,4640,4640,4640,63
20240523,110700,184635495,4640,4640,4640,4640,0
20240523,110600,184635495,4640,4640,4640,4640,87
20240523,110500,184231815,4640,4640,4640,4640,0
20240523,110400,184231815,4640,4640,4640,4640,0
20240523,110300,184231815,4640,4640,4640,4640,0
20240523,110200,184231815,4640,4640,4640,4640,101
20240523,110100,183763175,4635,4635,4635,4635,0
20240523,110000,183763175,4635,4635,4635,4635,19
20240523,105900,183675110,4630,4650,4650,4630,3
20240523,105800,183661200,4655,4655,4655,4655,196
20240523,105700,182748820,4655,4655,4655,4655,5
20240523,105600,182725545,4630,4630,4630,4630,95
20240523,105500,182285695,4630,4630,4630,4630,1
20240523,105400,182281065,4630,4630,4630,4630,0
20240523,105300,182281065,4630,4630,4630,4630,0
20240523,105200,182281065,4630,4630,4630,4630,0
20240523,105100,182281065,4630,4630,4630,4630,3963
20240523,105000,163932375,4630,4630,4630,4630,40
20240523,104900,163747175,4630,4630,4630,4630,131
20240523,104800,163140645,4630,4650,4650,4625,7103
20240523,104700,130225610,4660,4660,4660,4660,101
20240523,104600,129754950,4655,4655,4655,4655,0
20240523,104500,129754950,4655,4655,4655,4655,1
20240523,104400,129750295,4655,4660,4660,4655,6
20240523,104300,129722355,4685,4685,4685,4685,0
20240523,104200,129722355,4685,4685,4685,4685,0
20240523,104100,129722355,4685,4685,4685,4685,0
20240523,104000,129722355,4685,4685,4685,4685,0
20240523,103900,129722355,4685,4685,4685,4685,0
20240523,103800,129722355,4685,4685,4685,4685,0
20240523,103700,129722355,4685,4665,4685,4665,15
20240523,103600,129652225,4660,4660,4660,4660,0
20240523,103500,129652225,4660,4660,4660,4660,3
20240523,103400,129638245,4680,4680,4680,4680,2
20240523,103300,129628885,4700,4650,4700,4650,1237
20240523,103200,123826590,4655,4650,4655,4650,132
20240523,103100,123212155,4645,4645,4645,4645,0
20240523,103000,123212155,4645,4645,4645,4645,0
20240523,102900,123212155,4645,4650,4655,4645,67
20240523,102800,122900820,4645,4645,4645,4645,4
20240523,102700,122882240,4645,4645,4645,4645,44
20240523,102600,122677860,4640,4640,4640,4640,0
20240523,102500,122677860,4640,4640,4640,4640,100
20240523,102400,122213860,4640,4640,4640,4640,0
20240523,102300,122213860,4640,4640,4640,4640,0
20240523,102200,122213860,4640,4640,4640,4640,16
20240523,102100,122139620,4635,4635,4635,4635,0
20240523,102000,122139620,4635,4650,4650,4635,669
20240523,101900,119036325,4650,4650,4650,4650,10
20240523,101800,118989825,4650,4650,4650,4650,0
20240523,101700,118989825,4650,4650,4650,4650,0
20240523,101600,118989825,4650,4650,4650,4650,5
20240523,101500,118966575,4650,4650,4650,4650,60
20240523,101400,118687575,4655,4655,4655,4655,3
20240523,101300,118673610,4655,4655,4655,4655,0
20240523,101200,118673610,4655,4655,4655,4655,5
20240523,101100,118650335,4655,4655,4655,4655,884
20240523,101000,114535315,4655,4655,4655,4655,87
20240523,100900,114130330,4655,4645,4655,4645,257
20240523,100800,112936300,4645,4640,4645,4635,343
20240523,100700,111345625,4640,4640,4640,4640,2
20240523,100600,111336345,4635,4635,4635,4635,1
20240523,100500,111331710,4635,4635,4635,4635,36
20240523,100400,111164850,4635,4635,4635,4635,200
20240523,100300,110237850,4635,4640,4640,4635,596
20240523,100200,107472880,4645,4645,4645,4645,0
20240523,100100,107472880,4645,4645,4645,4645,0
20240523,100000,107472880,4645,4645,4645,4645,2
20240523,095900,107463590,4640,4640,4640,4640,29
20240523,095800,107329030,4640,4635,4640,4635,990
20240523,095700,102736865,4635,4635,4635,4635,109
20240523,095600,102231650,4640,4640,4640,4640,8
20240523,095500,102194530,4640,4635,4640,4635,270
20240523,095400,100943060,4635,4640,4640,4635,451
20240523,095300,98852670,4640,4640,4640,4640,2
20240523,095200,98843390,4640,4640,4640,4640,255
20240523,095100,97660190,4640,4640,4640,4640,5
20240523,095000,97636990,4645,4645,4645,4645,1
20240523,094900,97632345,4645,4645,4645,4645,11
20240523,094800,97581250,4635,4635,4635,4635,0
20240523,094700,97581250,4635,4645,4645,4635,349
20240523,094600,95963535,4635,4635,4635,4635,1048
20240523,094500,91106055,4635,4640,4640,4635,466
20240523,094400,88945445,4635,4635,4635,4635,10
20240523,094300,88899095,4640,4640,4640,4640,15
20240523,094200,88829495,4640,4640,4640,4640,20
20240523,094100,88736695,4645,4645,4645,4645,12
20240523,094000,88680955,4645,4645,4645,4645,0
20240523,093900,88680955,4645,4645,4645,4645,0
20240523,093800,88680955,4645,4635,4645,4635,8
20240523,093700,88643855,4640,4640,4640,4635,201
20240523,093600,87711240,4640,4635,4640,4635,467
20240523,093500,85546670,4635,4635,4635,4635,48
20240523,093400,85324190,4630,4635,4635,4630,951
20240523,093300,80918765,4640,4640,4640,4640,154
20240523,093200,80204205,4640,4645,4645,4635,1128
20240523,093100,74974975,4640,4660,4660,4640,1797
20240523,093000,66631180,4660,4660,4665,4660,1901
20240523,092900,57772135,4660,4660,4660,4660,0
20240523,092800,57772135,4660,4655,4660,4655,11
20240523,092700,57720880,4645,4645,4645,4645,83
20240523,092600,57335345,4660,4655,4660,4655,14
20240523,092500,57270115,4645,4660,4660,4645,49
20240523,092400,57042265,4665,4645,4665,4645,482
20240523,092300,54802765,4645,4645,4645,4645,14
20240523,092200,54737735,4655,4655,4655,4640,227
20240523,092100,53684235,4665,4640,4665,4640,588
20240523,092000,50950215,4645,4645,4650,4645,102
20240523,091900,50476420,4645,4645,4645,4645,1
20240523,091800,50471775,4640,4640,4645,4640,1583
20240523,091700,43125655,4640,4645,4645,4640,976
20240523,091600,38592140,4645,4650,4650,4645,255
20240523,091500,37407540,4650,4650,4650,4650,0
20240523,091400,37407540,4650,4645,4650,4645,466
20240523,091300,35242950,4645,4645,4645,4645,1100
20240523,091200,30133450,4645,4645,4645,4645,49
20240523,091100,29905845,4645,4650,4650,4645,334
20240523,091000,28352875,4645,4645,4645,4645,0
20240523,090900,28352875,4645,4645,4645,4645,307
20240523,090800,26926860,4645,4650,4650,4645,659
20240523,090700,23864615,4645,4645,4690,4645,393
20240523,090600,22037675,4645,4645,4650,4640,2118
20240523,090500,12199135,4645,4700,4700,4640,1767
20240523,090400,3978370,4710,4710,4710,4710,0
20240523,090300,3978370,4710,4710,4710,4710,6
20240523,090200,3950110,4725,4725,4725,4725,0
20240523,090100,3950110,4725,4725,4725,4725,394
20240523,090000,2088460,4725,4760,4760,4725,341