KissMeData/047400/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192700,1823581605,2925,2925,2925,2925,10217
20240523,192600,1823581605,2925,2925,2925,2925,0
20240523,192500,1823581605,2925,2925,2925,2925,0
20240523,192400,1823581605,2925,2925,2925,2925,0
20240523,192300,1823581605,2925,2925,2925,2925,0
20240523,192200,1823581605,2925,2925,2925,2925,0
20240523,192100,1823581605,2925,2925,2925,2925,0
20240523,192000,1823581605,2925,2925,2925,2925,0
20240523,191900,1823581605,2925,2925,2925,2925,0
20240523,191800,1823581605,2925,2925,2925,2925,0
20240523,191700,1823581605,2925,2925,2925,2925,0
20240523,191600,1823581605,2925,2925,2925,2925,0
20240523,191500,1823581605,2925,2925,2925,2925,0
20240523,191400,1823581605,2925,2925,2925,2925,0
20240523,191300,1823581605,2925,2925,2925,2925,0
20240523,191200,1823581605,2925,2925,2925,2925,0
20240523,191100,1823581605,2925,2925,2925,2925,0
20240523,191000,1823581605,2925,2925,2925,2925,0
20240523,190900,1823581605,2925,2925,2925,2925,0
20240523,190800,1823581605,2925,2925,2925,2925,0
20240523,190700,1823581605,2925,2925,2925,2925,0
20240523,190600,1823581605,2925,2925,2925,2925,0
20240523,190500,1823581605,2925,2925,2925,2925,0
20240523,190400,1823581605,2925,2925,2925,2925,0
20240523,190300,1823581605,2925,2925,2925,2925,0
20240523,190200,1823581605,2925,2925,2925,2925,0
20240523,190100,1823581605,2925,2925,2925,2925,0
20240523,190000,1823581605,2925,2925,2925,2925,0
20240523,185900,1823581605,2925,2925,2925,2925,0
20240523,185800,1823581605,2925,2925,2925,2925,0
20240523,185700,1823581605,2925,2925,2925,2925,10217
20240523,185600,1823581605,2925,2925,2925,2925,0
20240523,185500,1823581605,2925,2925,2925,2925,0
20240523,185400,1823581605,2925,2925,2925,2925,0
20240523,185300,1823581605,2925,2925,2925,2925,0
20240523,185200,1823581605,2925,2925,2925,2925,0
20240523,185100,1823581605,2925,2925,2925,2925,0
20240523,185000,1823581605,2925,2925,2925,2925,0
20240523,184900,1823581605,2925,2925,2925,2925,0
20240523,184800,1823581605,2925,2925,2925,2925,0
20240523,184700,1823581605,2925,2925,2925,2925,0
20240523,184600,1823581605,2925,2925,2925,2925,0
20240523,184500,1823581605,2925,2925,2925,2925,0
20240523,184400,1823581605,2925,2925,2925,2925,0
20240523,184300,1823581605,2925,2925,2925,2925,0
20240523,184200,1823581605,2925,2925,2925,2925,0
20240523,184100,1823581605,2925,2925,2925,2925,0
20240523,184000,1823581605,2925,2925,2925,2925,0
20240523,183900,1823581605,2925,2925,2925,2925,0
20240523,183800,1823581605,2925,2925,2925,2925,0
20240523,183700,1823581605,2925,2925,2925,2925,0
20240523,183600,1823581605,2925,2925,2925,2925,0
20240523,183500,1823581605,2925,2925,2925,2925,0
20240523,183400,1823581605,2925,2925,2925,2925,0
20240523,183300,1823581605,2925,2925,2925,2925,0
20240523,183200,1823581605,2925,2925,2925,2925,0
20240523,183100,1823581605,2925,2925,2925,2925,0
20240523,183000,1823581605,2925,2925,2925,2925,0
20240523,182900,1823581605,2925,2925,2925,2925,0
20240523,182800,1823581605,2925,2925,2925,2925,0
20240523,182700,1823581605,2925,2925,2925,2925,10217
20240523,182600,1823581605,2925,2925,2925,2925,0
20240523,182500,1823581605,2925,2925,2925,2925,0
20240523,182400,1823581605,2925,2925,2925,2925,0
20240523,182300,1823581605,2925,2925,2925,2925,0
20240523,182200,1823581605,2925,2925,2925,2925,0
20240523,182100,1823581605,2925,2925,2925,2925,0
20240523,182000,1823581605,2925,2925,2925,2925,0
20240523,181900,1823581605,2925,2925,2925,2925,0
20240523,181800,1823581605,2925,2925,2925,2925,0
20240523,181700,1823581605,2925,2925,2925,2925,0
20240523,181600,1823581605,2925,2925,2925,2925,0
20240523,181500,1823581605,2925,2925,2925,2925,0
20240523,181400,1823581605,2925,2925,2925,2925,0
20240523,181300,1823581605,2925,2925,2925,2925,0
20240523,181200,1823581605,2925,2925,2925,2925,0
20240523,181100,1823581605,2925,2925,2925,2925,0
20240523,181000,1823581605,2925,2925,2925,2925,0
20240523,180900,1823581605,2925,2925,2925,2925,0
20240523,180800,1823581605,2925,2925,2925,2925,0
20240523,180700,1823581605,2925,2925,2925,2925,0
20240523,180600,1823581605,2925,2925,2925,2925,0
20240523,180500,1823581605,2925,2925,2925,2925,0
20240523,180400,1823581605,2925,2925,2925,2925,0
20240523,180300,1823581605,2925,2925,2925,2925,0
20240523,180200,1823581605,2925,2925,2925,2925,0
20240523,180100,1823581605,2925,2925,2925,2925,0
20240523,180000,1823581605,2925,2925,2925,2925,0
20240523,175900,1823581605,2925,2925,2925,2925,0
20240523,175800,1823581605,2925,2925,2925,2925,0
20240523,175700,1823581605,2925,2925,2925,2925,10217
20240523,175600,1823581605,2925,2925,2925,2925,0
20240523,175500,1823581605,2925,2925,2925,2925,0
20240523,175400,1823581605,2925,2925,2925,2925,0
20240523,175300,1823581605,2925,2925,2925,2925,0
20240523,175200,1823581605,2925,2925,2925,2925,0
20240523,175100,1823581605,2925,2925,2925,2925,0
20240523,175000,1823581605,2925,2925,2925,2925,0
20240523,174900,1823581605,2925,2925,2925,2925,0
20240523,174800,1823581605,2925,2925,2925,2925,0
20240523,174700,1823581605,2925,2925,2925,2925,0
20240523,174600,1823581605,2925,2925,2925,2925,0
20240523,174500,1823581605,2925,2925,2925,2925,0
20240523,174400,1823581605,2925,2925,2925,2925,0
20240523,174300,1823581605,2925,2925,2925,2925,0
20240523,174200,1823581605,2925,2925,2925,2925,0
20240523,174100,1823581605,2925,2925,2925,2925,0
20240523,174000,1823581605,2925,2925,2925,2925,0
20240523,173900,1823581605,2925,2925,2925,2925,0
20240523,173800,1823581605,2925,2925,2925,2925,0
20240523,173700,1823581605,2925,2925,2925,2925,0
20240523,173600,1823581605,2925,2925,2925,2925,0
20240523,173500,1823581605,2925,2925,2925,2925,0
20240523,173400,1823581605,2925,2925,2925,2925,0
20240523,173300,1823581605,2925,2925,2925,2925,0
20240523,173200,1823581605,2925,2925,2925,2925,0
20240523,173100,1823581605,2925,2925,2925,2925,0
20240523,173000,1823581605,2925,2925,2925,2925,0
20240523,172900,1823581605,2925,2925,2925,2925,0
20240523,172800,1823581605,2925,2925,2925,2925,0
20240523,172700,1823581605,2925,2925,2925,2925,10217
20240523,172600,1823581605,2925,2925,2925,2925,0
20240523,172500,1823581605,2925,2925,2925,2925,0
20240523,172400,1823581605,2925,2925,2925,2925,0
20240523,172300,1823581605,2925,2925,2925,2925,0
20240523,172200,1823581605,2925,2925,2925,2925,0
20240523,172100,1823581605,2925,2925,2925,2925,0
20240523,172000,1823581605,2925,2925,2925,2925,0
20240523,171900,1823581605,2925,2925,2925,2925,0
20240523,171800,1823581605,2925,2925,2925,2925,0
20240523,171700,1823581605,2925,2925,2925,2925,0
20240523,171600,1823581605,2925,2925,2925,2925,0
20240523,171500,1823581605,2925,2925,2925,2925,0
20240523,171400,1823581605,2925,2925,2925,2925,0
20240523,171300,1823581605,2925,2925,2925,2925,0
20240523,171200,1823581605,2925,2925,2925,2925,0
20240523,171100,1823581605,2925,2925,2925,2925,0
20240523,171000,1823581605,2925,2925,2925,2925,0
20240523,170900,1823581605,2925,2925,2925,2925,0
20240523,170800,1823581605,2925,2925,2925,2925,0
20240523,170700,1823581605,2925,2925,2925,2925,0
20240523,170600,1823581605,2925,2925,2925,2925,0
20240523,170500,1823581605,2925,2925,2925,2925,0
20240523,170400,1823581605,2925,2925,2925,2925,0
20240523,170300,1823581605,2925,2925,2925,2925,0
20240523,170200,1823581605,2925,2925,2925,2925,0
20240523,170100,1823581605,2925,2925,2925,2925,0
20240523,170000,1823581605,2925,2925,2925,2925,0
20240523,165900,1823581605,2925,2925,2925,2925,0
20240523,165800,1823581605,2925,2925,2925,2925,0
20240523,165700,1823581605,2925,2925,2925,2925,10217
20240523,165600,1823581605,2925,2925,2925,2925,0
20240523,165500,1823581605,2925,2925,2925,2925,0
20240523,165400,1823581605,2925,2925,2925,2925,0
20240523,165300,1823581605,2925,2925,2925,2925,0
20240523,165200,1823581605,2925,2925,2925,2925,0
20240523,165100,1823581605,2925,2925,2925,2925,0
20240523,165000,1823581605,2925,2925,2925,2925,0
20240523,164900,1823581605,2925,2925,2925,2925,0
20240523,164800,1823581605,2925,2925,2925,2925,0
20240523,164700,1823581605,2925,2925,2925,2925,0
20240523,164600,1823581605,2925,2925,2925,2925,0
20240523,164500,1823581605,2925,2925,2925,2925,0
20240523,164400,1823581605,2925,2925,2925,2925,0
20240523,164300,1823581605,2925,2925,2925,2925,0
20240523,164200,1823581605,2925,2925,2925,2925,0
20240523,164100,1823581605,2925,2925,2925,2925,0
20240523,164000,1823581605,2925,2925,2925,2925,0
20240523,163900,1823581605,2925,2925,2925,2925,0
20240523,163800,1823581605,2925,2925,2925,2925,0
20240523,163700,1823581605,2925,2925,2925,2925,0
20240523,163600,1823581605,2925,2925,2925,2925,0
20240523,163500,1823581605,2925,2925,2925,2925,0
20240523,163400,1823581605,2925,2925,2925,2925,0
20240523,163300,1823581605,2925,2925,2925,2925,0
20240523,163200,1823581605,2925,2925,2925,2925,0
20240523,163100,1823581605,2925,2925,2925,2925,0
20240523,163000,1823581605,2925,2925,2925,2925,0
20240523,162900,1823581605,2925,2925,2925,2925,0
20240523,162800,1823581605,2925,2925,2925,2925,0
20240523,162700,1823581605,2925,2925,2925,2925,10217
20240523,162600,1823581605,2925,2925,2925,2925,0
20240523,162500,1823581605,2925,2925,2925,2925,0
20240523,162400,1823581605,2925,2925,2925,2925,0
20240523,162300,1823581605,2925,2925,2925,2925,0
20240523,162200,1823581605,2925,2925,2925,2925,0
20240523,162100,1823581605,2925,2925,2925,2925,0
20240523,162000,1823581605,2925,2925,2925,2925,0
20240523,161900,1823581605,2925,2925,2925,2925,0
20240523,161800,1823581605,2925,2925,2925,2925,0
20240523,161700,1823581605,2925,2925,2925,2925,0
20240523,161600,1823581605,2925,2925,2925,2925,0
20240523,161500,1823581605,2925,2925,2925,2925,0
20240523,161400,1823581605,2925,2925,2925,2925,0
20240523,161300,1823581605,2925,2925,2925,2925,0
20240523,161200,1823581605,2925,2925,2925,2925,0
20240523,161100,1823581605,2925,2925,2925,2925,0
20240523,161000,1823581605,2925,2925,2925,2925,0
20240523,160900,1823581605,2925,2925,2925,2925,0
20240523,160800,1823581605,2925,2925,2925,2925,0
20240523,160700,1823581605,2925,2925,2925,2925,0
20240523,160600,1823581605,2925,2925,2925,2925,0
20240523,160500,1823581605,2925,2925,2925,2925,0
20240523,160400,1823581605,2925,2925,2925,2925,0
20240523,160300,1823581605,2925,2925,2925,2925,0
20240523,160200,1823581605,2925,2925,2925,2925,0
20240523,160100,1823581605,2925,2925,2925,2925,0
20240523,160000,1823581605,2925,2925,2925,2925,0
20240523,155900,1823581605,2925,2925,2925,2925,0
20240523,155800,1823581605,2925,2925,2925,2925,0
20240523,155700,1823581605,2925,2925,2925,2925,10217
20240523,155600,1823581605,2925,2925,2925,2925,0
20240523,155500,1823581605,2925,2925,2925,2925,0
20240523,155400,1823581605,2925,2925,2925,2925,0
20240523,155300,1823581605,2925,2925,2925,2925,0
20240523,155200,1823581605,2925,2925,2925,2925,0
20240523,155100,1823581605,2925,2925,2925,2925,0
20240523,155000,1823581605,2925,2925,2925,2925,0
20240523,154900,1823581605,2925,2925,2925,2925,0
20240523,154800,1823581605,2925,2925,2925,2925,0
20240523,154700,1823581605,2925,2925,2925,2925,0
20240523,154600,1823581605,2925,2925,2925,2925,0
20240523,154500,1823581605,2925,2925,2925,2925,0
20240523,154400,1823581605,2925,2925,2925,2925,0
20240523,154300,1823581605,2925,2925,2925,2925,0
20240523,154200,1823581605,2925,2925,2925,2925,0
20240523,154100,1823581605,2925,2925,2925,2925,0
20240523,154000,1823581605,2925,2925,2925,2925,0
20240523,153900,1823581605,2925,2925,2925,2925,0
20240523,153800,1823581605,2925,2925,2925,2925,0
20240523,153700,1823581605,2925,2925,2925,2925,0
20240523,153600,1823581605,2925,2925,2925,2925,0
20240523,153500,1823581605,2925,2925,2925,2925,0
20240523,153400,1823581605,2925,2925,2925,2925,0
20240523,153300,1823581605,2925,2925,2925,2925,0
20240523,153200,1823581605,2925,2925,2925,2925,0
20240523,153100,1823581605,2925,2925,2925,2925,0
20240523,153000,1823581605,2925,2925,2925,2925,10217
20240523,152900,1793696880,2920,2920,2920,2920,0
20240523,152800,1793696880,2920,2920,2920,2920,0
20240523,152700,1793696880,2920,2920,2920,2920,0
20240523,152600,1793696880,2920,2920,2920,2920,0
20240523,152500,1793696880,2920,2920,2920,2920,0
20240523,152400,1793696880,2920,2920,2920,2920,0
20240523,152300,1793696880,2920,2920,2920,2920,0
20240523,152200,1793696880,2920,2920,2920,2920,0
20240523,152100,1793696880,2920,2920,2920,2920,0
20240523,152000,1793696880,2920,2920,2920,2920,0
20240523,151900,1793696880,2920,2915,2920,2900,9312
20240523,151800,1766567520,2915,2915,2915,2915,653
20240523,151700,1764664025,2915,2915,2920,2915,1214
20240523,151600,1761122865,2915,2915,2920,2915,517
20240523,151500,1759615805,2915,2920,2920,2915,611
20240523,151400,1757833990,2920,2915,2920,2915,1562
20240523,151300,1753280705,2915,2915,2920,2915,262
20240523,151200,1752516825,2920,2915,2920,2915,104
20240523,151100,1752213595,2910,2910,2910,2910,608
20240523,151000,1750444315,2910,2920,2920,2910,487
20240523,150900,1749023795,2915,2915,2915,2915,100
20240523,150800,1748732295,2920,2915,2920,2910,1049
20240523,150700,1745672210,2915,2915,2915,2915,500
20240523,150600,1744214710,2915,2915,2915,2915,2365
20240523,150500,1737320735,2915,2920,2920,2915,198
20240523,150400,1736743315,2920,2915,2920,2915,1658
20240523,150300,1731909540,2915,2915,2915,2915,22
20240523,150200,1731845410,2910,2920,2920,2910,2332
20240523,150100,1725053250,2920,2920,2920,2910,563
20240523,150000,1723413270,2910,2920,2925,2910,2703
20240523,145900,1715527955,2920,2920,2925,2920,1018
20240523,145800,1712550860,2925,2920,2925,2920,1347
20240523,145700,1708616870,2925,2935,2935,2925,2849
20240523,145600,1700279235,2925,2935,2935,2925,1223
20240523,145500,1696695470,2935,2930,2935,2930,3675
20240523,145400,1685912305,2930,2925,2930,2925,3027
20240523,145300,1677043210,2925,2925,2925,2925,2317
20240523,145200,1670265985,2925,2925,2925,2920,1878
20240523,145100,1664776490,2925,2920,2925,2920,480
20240523,145000,1663374690,2920,2925,2925,2920,1008
20240523,144900,1660430830,2925,2915,2925,2915,3605
20240523,144800,1649908085,2915,2920,2920,2915,537
20240523,144700,1648342695,2920,2920,2925,2920,841
20240523,144600,1645886805,2925,2925,2925,2925,260
20240523,144500,1645126305,2925,2930,2930,2920,3775
20240523,144400,1634077325,2925,2925,2930,2925,1448
20240523,144300,1629841890,2925,2925,2930,2925,1857
20240523,144200,1624408575,2930,2935,2935,2930,8690
20240523,144100,1598919720,2940,2930,2945,2930,6554
20240523,144000,1579664740,2930,2915,2935,2915,32659
20240523,143900,1484104615,2915,2905,2915,2905,1172
20240523,143800,1480688595,2910,2910,2910,2905,2061
20240523,143700,1474691090,2910,2905,2910,2905,1074
20240523,143600,1471566550,2905,2905,2905,2905,1086
20240523,143500,1468411720,2910,2910,2910,2910,2
20240523,143400,1468405900,2905,2905,2910,2905,393
20240523,143300,1467264065,2910,2910,2910,2910,8798
20240523,143200,1441661885,2910,2900,2910,2900,6034
20240523,143100,1424112715,2900,2905,2905,2900,564
20240523,143000,1422477050,2900,2910,2910,2900,1327
20240523,142900,1418623040,2905,2900,2905,2900,502
20240523,142800,1417164740,2905,2905,2910,2905,9206
20240523,142700,1390379940,2905,2905,2905,2905,310
20240523,142600,1389479390,2905,2895,2905,2895,4078
20240523,142500,1377650785,2890,2890,2890,2890,2223
20240523,142400,1371226315,2895,2890,2895,2890,811
20240523,142300,1368882520,2890,2890,2890,2890,8162
20240523,142200,1345294340,2890,2890,2895,2890,3349
20240523,142100,1335615195,2890,2895,2895,2890,3482
20240523,142000,1325543340,2895,2895,2900,2895,265
20240523,141900,1324775915,2890,2895,2900,2890,3046
20240523,141800,1315957550,2895,2895,2895,2895,508
20240523,141700,1314486890,2895,2895,2895,2895,1507
20240523,141600,1310124125,2895,2895,2895,2895,0
20240523,141500,1310124125,2895,2895,2895,2895,100
20240523,141400,1309834625,2895,2895,2895,2895,1196
20240523,141300,1306372205,2900,2895,2900,2890,706
20240523,141200,1304327135,2895,2890,2895,2890,3100
20240523,141100,1295365080,2890,2890,2895,2890,1116
20240523,141000,1292137440,2890,2895,2905,2890,5167
20240523,140900,1277182765,2895,2900,2905,2895,7726
20240523,140800,1254801010,2900,2905,2905,2895,6675
20240523,140700,1235442635,2905,2910,2915,2900,2264
20240523,140600,1228856190,2915,2895,2920,2895,21562
20240523,140500,1166174150,2900,2900,2900,2895,203
20240523,140400,1165586265,2900,2900,2900,2895,1404
20240523,140300,1161515195,2900,2895,2900,2895,232
20240523,140200,1160843255,2895,2900,2900,2895,1265
20240523,140100,1157179955,2900,2900,2900,2900,68
20240523,140000,1156982755,2900,2895,2900,2895,2163
20240523,135900,1150717755,2895,2895,2900,2895,3005
20240523,135800,1142017580,2895,2895,2900,2895,2279
20240523,135700,1135419255,2900,2900,2905,2900,10558
20240523,135600,1104801005,2900,2900,2905,2900,1173
20240523,135500,1101397540,2905,2905,2905,2900,7827
20240523,135400,1078689130,2900,2900,2910,2900,13161
20240523,135300,1040493235,2900,2885,2900,2885,16986
20240523,135200,991383275,2885,2875,2885,2875,7863
20240523,135100,968750035,2875,2870,2875,2870,6
20240523,135000,968732810,2875,2875,2875,2875,0
20240523,134900,968732810,2875,2875,2875,2870,2351
20240523,134800,961985385,2875,2875,2875,2875,2
20240523,134700,961979635,2870,2870,2870,2870,1
20240523,134600,961976765,2875,2870,2875,2870,65
20240523,134500,961789965,2875,2875,2875,2875,170
20240523,134400,961301215,2875,2875,2875,2875,216
20240523,134300,960680215,2875,2875,2875,2875,0
20240523,134200,960680215,2875,2870,2875,2870,1801
20240523,134100,955502590,2870,2870,2870,2870,214
20240523,134000,954888410,2870,2870,2870,2870,366
20240523,133900,953837990,2870,2870,2870,2870,0
20240523,133800,953837990,2870,2870,2870,2870,3
20240523,133700,953829380,2865,2865,2865,2865,500
20240523,133600,952396880,2875,2865,2875,2865,2989
20240523,133500,943822810,2865,2865,2865,2865,1
20240523,133400,943819945,2865,2865,2865,2865,200
20240523,133300,943246945,2865,2865,2865,2865,3
20240523,133200,943238350,2865,2870,2870,2865,3254
20240523,133100,933915635,2870,2870,2870,2870,1
20240523,133000,933912765,2870,2865,2870,2865,1101
20240523,132900,930757900,2865,2865,2865,2865,55
20240523,132800,930600325,2865,2865,2865,2865,51
20240523,132700,930454210,2865,2865,2865,2865,546
20240523,132600,928889920,2865,2865,2865,2865,298
20240523,132500,928036150,2865,2865,2865,2865,1
20240523,132400,928033285,2870,2870,2870,2870,125
20240523,132300,927674535,2870,2865,2870,2865,1430
20240523,132200,923577435,2870,2870,2870,2870,0
20240523,132100,923577435,2870,2870,2870,2870,201
20240523,132000,923000565,2870,2870,2870,2870,100
20240523,131900,922713565,2870,2870,2870,2870,100
20240523,131800,922426565,2870,2865,2870,2865,811
20240523,131700,920102540,2865,2865,2865,2865,0
20240523,131600,920102540,2865,2865,2865,2865,10
20240523,131500,920073890,2860,2855,2860,2855,6938
20240523,131400,900248730,2855,2855,2855,2855,0
20240523,131300,900248730,2855,2855,2855,2855,46
20240523,131200,900117400,2855,2855,2855,2855,100
20240523,131100,899831900,2855,2855,2855,2855,19
20240523,131000,899777655,2860,2860,2860,2855,1173
20240523,130900,896423725,2860,2860,2860,2860,594
20240523,130800,894724885,2860,2860,2860,2860,6
20240523,130700,894707725,2860,2860,2860,2860,50
20240523,130600,894564725,2860,2860,2860,2860,1
20240523,130500,894561865,2855,2855,2855,2855,1050
20240523,130400,891564115,2855,2855,2855,2855,0
20240523,130300,891564115,2855,2855,2855,2855,700
20240523,130200,889565615,2855,2855,2855,2855,200
20240523,130100,888994615,2855,2855,2855,2855,0
20240523,130000,888994615,2855,2855,2855,2855,2000
20240523,125900,883284615,2855,2855,2855,2855,2000
20240523,125800,877574615,2860,2860,2860,2855,252
20240523,125700,876855145,2860,2860,2860,2860,600
20240523,125600,875139145,2860,2860,2860,2860,0
20240523,125500,875139145,2860,2860,2860,2855,123
20240523,125400,874787380,2855,2860,2860,2855,1760
20240523,125300,869760780,2860,2860,2860,2860,677
20240523,125200,867824560,2860,2860,2860,2860,1681
20240523,125100,863016900,2860,2865,2865,2860,1568
20240523,125000,858528360,2865,2865,2865,2865,50
20240523,124900,858385110,2865,2865,2865,2865,4
20240523,124800,858373650,2870,2870,2870,2870,0
20240523,124700,858373650,2870,2870,2870,2870,100
20240523,124600,858086650,2870,2870,2870,2870,0
20240523,124500,858086650,2870,2870,2870,2870,0
20240523,124400,858086650,2870,2870,2870,2870,0
20240523,124300,858086650,2870,2870,2870,2870,250
20240523,124200,857369150,2870,2870,2870,2870,0
20240523,124100,857369150,2870,2870,2870,2870,213
20240523,124000,856757840,2870,2875,2875,2870,113
20240523,123900,856433525,2870,2870,2870,2870,420
20240523,123800,855228125,2870,2875,2875,2870,940
20240523,123700,852530315,2875,2875,2875,2875,883
20240523,123600,849991690,2875,2875,2875,2875,652
20240523,123500,848117190,2870,2870,2870,2870,1
20240523,123400,848114320,2870,2870,2870,2870,200
20240523,123300,847540320,2870,2870,2870,2870,1123
20240523,123200,844317310,2870,2865,2875,2865,16535
20240523,123100,796881915,2865,2865,2865,2865,50
20240523,123000,796738665,2865,2865,2865,2865,66
20240523,122900,796549575,2865,2865,2865,2865,0
20240523,122800,796549575,2865,2865,2865,2865,52
20240523,122700,796400595,2855,2855,2855,2855,714
20240523,122600,794362125,2860,2860,2860,2860,0
20240523,122500,794362125,2860,2865,2865,2860,652
20240523,122400,792497355,2865,2865,2865,2865,2
20240523,122300,792491625,2860,2860,2860,2860,0
20240523,122200,792491625,2860,2860,2860,2860,113
20240523,122100,792168445,2860,2860,2860,2860,19
20240523,122000,792114105,2860,2865,2865,2860,2500
20240523,121900,784960600,2865,2865,2865,2865,2
20240523,121800,784954870,2870,2870,2870,2870,184
20240523,121700,784426790,2870,2870,2870,2870,61
20240523,121600,784251720,2860,2860,2860,2860,4
20240523,121500,784240280,2870,2860,2870,2860,4
20240523,121400,784228810,2860,2860,2860,2855,1548
20240523,121300,779801630,2860,2865,2865,2860,1868
20240523,121200,774456735,2865,2865,2865,2865,200
20240523,121100,773883735,2865,2865,2865,2865,0
20240523,121000,773883735,2865,2865,2865,2865,457
20240523,120900,772574430,2865,2865,2865,2865,0
20240523,120800,772574430,2865,2865,2865,2865,380
20240523,120700,771485730,2865,2865,2865,2865,353
20240523,120600,770474385,2865,2865,2865,2865,1048
20240523,120500,767471865,2870,2870,2870,2870,260
20240523,120400,766725665,2870,2870,2870,2870,91
20240523,120300,766464495,2870,2870,2870,2870,1050
20240523,120200,763450995,2865,2870,2870,2865,306
20240523,120100,762572795,2870,2870,2870,2870,0
20240523,120000,762572795,2870,2870,2870,2870,250
20240523,115900,761855295,2870,2870,2870,2870,0
20240523,115800,761855295,2870,2870,2870,2870,0
20240523,115700,761855295,2870,2870,2870,2870,17
20240523,115600,761806505,2870,2870,2870,2870,5
20240523,115500,761792155,2865,2865,2865,2865,0
20240523,115400,761792155,2865,2865,2865,2865,0
20240523,115300,761792155,2865,2860,2865,2860,2788
20240523,115200,753816055,2865,2865,2865,2865,0
20240523,115100,753816055,2865,2865,2865,2865,130
20240523,115000,753443605,2865,2865,2865,2865,20
20240523,114900,753386305,2865,2865,2865,2865,136
20240523,114800,752996665,2870,2870,2870,2870,110
20240523,114700,752680965,2865,2865,2865,2865,0
20240523,114600,752680965,2865,2865,2865,2865,166
20240523,114500,752205375,2865,2865,2865,2865,50
20240523,114400,752062125,2870,2870,2870,2870,663
20240523,114300,750159315,2875,2875,2875,2875,0
20240523,114200,750159315,2875,2870,2875,2870,201
20240523,114100,749582440,2870,2865,2870,2865,130
20240523,114000,749209840,2865,2865,2865,2865,520
20240523,113900,747720040,2870,2870,2870,2870,992
20240523,113800,744873000,2870,2870,2870,2870,100
20240523,113700,744586000,2875,2870,2875,2870,885
20240523,113600,742043295,2870,2865,2870,2865,254
20240523,113500,741315070,2865,2875,2875,2865,151
20240523,113400,740881105,2875,2875,2875,2875,516
20240523,113300,739397605,2875,2870,2875,2870,32
20240523,113200,739305755,2870,2870,2870,2870,0
20240523,113100,739305755,2870,2870,2870,2870,808
20240523,113000,736986795,2870,2870,2870,2870,6
20240523,112900,736969575,2865,2865,2865,2865,1150
20240523,112800,733674825,2870,2865,2870,2865,1112
20240523,112700,730488875,2870,2870,2870,2870,121
20240523,112600,730141605,2870,2870,2870,2870,200
20240523,112500,729567605,2870,2875,2875,2870,230
20240523,112400,728907455,2875,2875,2875,2875,70
20240523,112300,728706205,2875,2870,2875,2870,214
20240523,112200,728091955,2875,2875,2875,2875,100
20240523,112100,727804455,2875,2875,2875,2875,0
20240523,112000,727804455,2875,2875,2875,2875,30
20240523,111900,727718205,2875,2870,2875,2870,250
20240523,111800,727000105,2875,2870,2875,2870,100
20240523,111700,726712610,2875,2875,2875,2875,113
20240523,111600,726387735,2860,2865,2875,2860,5691
20240523,111500,710077040,2860,2860,2860,2860,200
20240523,111400,709505040,2865,2865,2870,2865,476
20240523,111300,708140765,2870,2870,2870,2870,12
20240523,111200,708106325,2865,2865,2865,2865,0
20240523,111100,708106325,2865,2870,2870,2865,301
20240523,111000,707243455,2865,2865,2865,2865,250
20240523,110900,706527205,2865,2865,2865,2865,469
20240523,110800,705183520,2865,2865,2865,2865,30
20240523,110700,705097570,2860,2865,2865,2860,892
20240523,110600,702546300,2865,2870,2870,2865,949
20240523,110500,699822720,2870,2870,2870,2870,2
20240523,110400,699816980,2860,2860,2860,2860,455
20240523,110300,698515680,2860,2870,2870,2860,942
20240523,110200,695818355,2870,2865,2870,2865,264
20240523,110100,695061175,2870,2870,2870,2870,1
20240523,110000,695058305,2860,2860,2860,2860,200
20240523,105900,694486305,2860,2860,2860,2860,300
20240523,105800,693628305,2860,2860,2860,2860,0
20240523,105700,693628305,2860,2860,2860,2860,0
20240523,105600,693628305,2860,2860,2860,2855,3505
20240523,105500,683604055,2855,2860,2860,2855,31
20240523,105400,683515495,2860,2860,2860,2860,0
20240523,105300,683515495,2860,2855,2860,2855,850
20240523,105200,681085995,2855,2855,2855,2855,511
20240523,105100,679627090,2855,2855,2855,2855,10
20240523,105000,679598540,2850,2865,2865,2850,3198
20240523,104900,670474555,2865,2865,2865,2860,110
20240523,104800,670159570,2860,2875,2875,2860,3414
20240523,104700,660378295,2875,2880,2880,2875,1106
20240523,104600,657198520,2875,2880,2880,2875,761
20240523,104500,655007345,2880,2880,2880,2880,200
20240523,104400,654431345,2880,2885,2885,2880,604
20240523,104300,652691740,2880,2885,2885,2880,3525
20240523,104200,642533615,2885,2890,2890,2880,2284
20240523,104100,635938330,2890,2885,2890,2885,6000
20240523,104000,618604725,2885,2885,2885,2885,430
20240523,103900,617364175,2885,2885,2890,2885,4140
20240523,103800,605404360,2885,2885,2885,2880,2168
20240523,103700,599156545,2885,2885,2885,2880,1276
20240523,103600,595479365,2885,2880,2885,2880,6337
20240523,103500,577199120,2885,2880,2885,2880,992
20240523,103400,574339200,2880,2880,2880,2875,8493
20240523,103300,549879660,2880,2880,2880,2880,571
20240523,103200,548235180,2875,2875,2875,2875,920
20240523,103100,545590180,2875,2875,2875,2875,1266
20240523,103000,541950430,2875,2875,2875,2875,2317
20240523,102900,535289055,2875,2875,2875,2875,100
20240523,102800,535001555,2875,2875,2875,2875,8
20240523,102700,534978555,2875,2875,2880,2870,1828
20240523,102600,529722210,2875,2875,2875,2875,363
20240523,102500,528678585,2870,2870,2870,2870,447
20240523,102400,527395695,2870,2875,2875,2870,228
20240523,102300,526740490,2875,2875,2875,2875,510
20240523,102200,525274240,2875,2870,2880,2870,5437
20240523,102100,509631085,2870,2870,2870,2865,80
20240523,102000,509401585,2875,2870,2875,2870,2583
20240523,101900,501986655,2865,2860,2865,2860,173
20240523,101800,501491375,2865,2855,2865,2850,3463
20240523,101700,491590715,2855,2855,2855,2855,388
20240523,101600,490482975,2855,2855,2855,2855,350
20240523,101500,489483725,2855,2855,2855,2855,1120
20240523,101400,486286125,2855,2855,2860,2855,4941
20240523,101300,472173980,2855,2850,2855,2850,5927
20240523,101200,455271770,2850,2850,2850,2850,1072
20240523,101100,452216570,2850,2850,2850,2850,472
20240523,101000,450871370,2850,2850,2850,2845,925
20240523,100900,448237620,2850,2850,2850,2850,267
20240523,100800,447476670,2850,2850,2850,2850,1000
20240523,100700,444626670,2850,2840,2850,2840,5666
20240523,100600,428508960,2840,2840,2840,2840,153
20240523,100500,428074440,2840,2840,2840,2835,1179
20240523,100400,424726175,2840,2840,2840,2840,1194
20240523,100300,421335215,2845,2845,2845,2840,704
20240523,100200,419332585,2845,2840,2845,2840,173
20240523,100100,418841155,2845,2840,2845,2840,173
20240523,100000,418349825,2840,2835,2840,2830,7893
20240523,095900,395952250,2835,2835,2835,2835,2353
20240523,095800,389281495,2835,2835,2835,2835,87
20240523,095700,389034850,2840,2835,2840,2835,1503
20240523,095600,384767845,2835,2835,2835,2835,0
20240523,095500,384767845,2835,2835,2835,2835,344
20240523,095400,383792605,2835,2835,2835,2835,13
20240523,095300,383755750,2835,2835,2835,2835,9
20240523,095200,383730235,2830,2830,2830,2830,7
20240523,095100,383710425,2835,2835,2835,2830,151
20240523,095000,383282345,2835,2835,2835,2835,494
20240523,094900,381881855,2835,2835,2835,2835,1332
20240523,094800,378105635,2835,2835,2840,2835,974
20240523,094700,375343590,2840,2830,2840,2830,1233
20240523,094600,371849760,2825,2825,2825,2825,1000
20240523,094500,369024760,2830,2825,2830,2825,19
20240523,094400,368971065,2830,2825,2830,2820,516
20240523,094300,367513325,2825,2825,2825,2825,318
20240523,094200,366614975,2825,2825,2825,2825,135
20240523,094100,366233600,2825,2830,2830,2825,359
20240523,094000,365219320,2830,2830,2830,2825,1022
20240523,093900,362327115,2825,2825,2825,2825,0
20240523,093800,362327115,2825,2830,2830,2825,5
20240523,093700,362312970,2815,2830,2835,2815,3024
20240523,093600,353785380,2835,2830,2835,2830,1167
20240523,093500,350482755,2830,2825,2830,2825,2780
20240523,093400,342628865,2825,2825,2825,2820,622
20240523,093300,340874720,2825,2830,2830,2825,1373
20240523,093200,336993215,2840,2840,2845,2835,395
20240523,093100,335870210,2845,2835,2845,2835,2238
20240523,093000,329510320,2835,2835,2840,2835,542
20240523,092900,327971815,2840,2825,2840,2825,5143
20240523,092800,313396305,2820,2815,2820,2815,458
20240523,092700,312105745,2820,2815,2820,2815,392
20240523,092600,311000755,2815,2825,2825,2815,201
20240523,092500,310433670,2830,2820,2835,2820,2556
20240523,092400,303202445,2820,2815,2820,2815,535
20240523,092300,301693770,2820,2810,2820,2810,170
20240523,092200,301215310,2810,2805,2810,2805,22
20240523,092100,301153495,2810,2805,2810,2805,452
20240523,092000,299885575,2805,2805,2805,2805,22
20240523,091900,299823865,2805,2795,2805,2790,2649
20240523,091800,292410185,2795,2795,2795,2795,120
20240523,091700,292074785,2795,2795,2795,2765,2047
20240523,091600,286382770,2795,2790,2795,2790,435
20240523,091500,285168130,2790,2780,2795,2775,4943
20240523,091400,271417105,2785,2785,2785,2770,636
20240523,091300,269651725,2785,2775,2790,2730,19307
20240523,091200,216533500,2790,2795,2810,2745,38766
20240523,091100,108927360,2800,2815,2815,2800,1254
20240523,091000,105411245,2810,2840,2840,2800,16395
20240523,090900,59355475,2820,2825,2825,2820,1333
20240523,090800,55589755,2830,2830,2830,2830,340
20240523,090700,54627555,2830,2835,2850,2830,6957
20240523,090600,34863170,2830,2830,2830,2830,0
20240523,090500,34863170,2830,2830,2835,2830,2021
20240523,090400,29142815,2830,2830,2830,2830,0
20240523,090300,29142815,2830,2830,2835,2820,1312
20240523,090200,25433600,2830,2825,2830,2825,1456
20240523,090100,21319900,2825,2835,2845,2825,1009
20240523,090000,18457275,2825,2815,2850,2815,6488