KissMeData/014530/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185900,951947120,3870,3870,3870,3870,13779
20240523,185800,951947120,3870,3870,3870,3870,0
20240523,185700,951947120,3870,3870,3870,3870,0
20240523,185600,951947120,3870,3870,3870,3870,0
20240523,185500,951947120,3870,3870,3870,3870,0
20240523,185400,951947120,3870,3870,3870,3870,0
20240523,185300,951947120,3870,3870,3870,3870,0
20240523,185200,951947120,3870,3870,3870,3870,0
20240523,185100,951947120,3870,3870,3870,3870,0
20240523,185000,951947120,3870,3870,3870,3870,0
20240523,184900,951947120,3870,3870,3870,3870,0
20240523,184800,951947120,3870,3870,3870,3870,0
20240523,184700,951947120,3870,3870,3870,3870,0
20240523,184600,951947120,3870,3870,3870,3870,0
20240523,184500,951947120,3870,3870,3870,3870,0
20240523,184400,951947120,3870,3870,3870,3870,0
20240523,184300,951947120,3870,3870,3870,3870,0
20240523,184200,951947120,3870,3870,3870,3870,0
20240523,184100,951947120,3870,3870,3870,3870,0
20240523,184000,951947120,3870,3870,3870,3870,0
20240523,183900,951947120,3870,3870,3870,3870,0
20240523,183800,951947120,3870,3870,3870,3870,0
20240523,183700,951947120,3870,3870,3870,3870,0
20240523,183600,951947120,3870,3870,3870,3870,0
20240523,183500,951947120,3870,3870,3870,3870,0
20240523,183400,951947120,3870,3870,3870,3870,0
20240523,183300,951947120,3870,3870,3870,3870,0
20240523,183200,951947120,3870,3870,3870,3870,0
20240523,183100,951947120,3870,3870,3870,3870,0
20240523,183000,951947120,3870,3870,3870,3870,0
20240523,182900,951947120,3870,3870,3870,3870,13779
20240523,182800,951947120,3870,3870,3870,3870,0
20240523,182700,951947120,3870,3870,3870,3870,0
20240523,182600,951947120,3870,3870,3870,3870,0
20240523,182500,951947120,3870,3870,3870,3870,0
20240523,182400,951947120,3870,3870,3870,3870,0
20240523,182300,951947120,3870,3870,3870,3870,0
20240523,182200,951947120,3870,3870,3870,3870,0
20240523,182100,951947120,3870,3870,3870,3870,0
20240523,182000,951947120,3870,3870,3870,3870,0
20240523,181900,951947120,3870,3870,3870,3870,0
20240523,181800,951947120,3870,3870,3870,3870,0
20240523,181700,951947120,3870,3870,3870,3870,0
20240523,181600,951947120,3870,3870,3870,3870,0
20240523,181500,951947120,3870,3870,3870,3870,0
20240523,181400,951947120,3870,3870,3870,3870,0
20240523,181300,951947120,3870,3870,3870,3870,0
20240523,181200,951947120,3870,3870,3870,3870,0
20240523,181100,951947120,3870,3870,3870,3870,0
20240523,181000,951947120,3870,3870,3870,3870,0
20240523,180900,951947120,3870,3870,3870,3870,0
20240523,180800,951947120,3870,3870,3870,3870,0
20240523,180700,951947120,3870,3870,3870,3870,0
20240523,180600,951947120,3870,3870,3870,3870,0
20240523,180500,951947120,3870,3870,3870,3870,0
20240523,180400,951947120,3870,3870,3870,3870,0
20240523,180300,951947120,3870,3870,3870,3870,0
20240523,180200,951947120,3870,3870,3870,3870,0
20240523,180100,951947120,3870,3870,3870,3870,0
20240523,180000,951947120,3870,3870,3870,3870,0
20240523,175900,951947120,3870,3870,3870,3870,13779
20240523,175800,951947120,3870,3870,3870,3870,0
20240523,175700,951947120,3870,3870,3870,3870,0
20240523,175600,951947120,3870,3870,3870,3870,0
20240523,175500,951947120,3870,3870,3870,3870,0
20240523,175400,951947120,3870,3870,3870,3870,0
20240523,175300,951947120,3870,3870,3870,3870,0
20240523,175200,951947120,3870,3870,3870,3870,0
20240523,175100,951947120,3870,3870,3870,3870,0
20240523,175000,951947120,3870,3870,3870,3870,0
20240523,174900,951947120,3870,3870,3870,3870,0
20240523,174800,951947120,3870,3870,3870,3870,0
20240523,174700,951947120,3870,3870,3870,3870,0
20240523,174600,951947120,3870,3870,3870,3870,0
20240523,174500,951947120,3870,3870,3870,3870,0
20240523,174400,951947120,3870,3870,3870,3870,0
20240523,174300,951947120,3870,3870,3870,3870,0
20240523,174200,951947120,3870,3870,3870,3870,0
20240523,174100,951947120,3870,3870,3870,3870,0
20240523,174000,951947120,3870,3870,3870,3870,0
20240523,173900,951947120,3870,3870,3870,3870,0
20240523,173800,951947120,3870,3870,3870,3870,0
20240523,173700,951947120,3870,3870,3870,3870,0
20240523,173600,951947120,3870,3870,3870,3870,0
20240523,173500,951947120,3870,3870,3870,3870,0
20240523,173400,951947120,3870,3870,3870,3870,0
20240523,173300,951947120,3870,3870,3870,3870,0
20240523,173200,951947120,3870,3870,3870,3870,0
20240523,173100,951947120,3870,3870,3870,3870,0
20240523,173000,951947120,3870,3870,3870,3870,0
20240523,172900,951947120,3870,3870,3870,3870,13779
20240523,172800,951947120,3870,3870,3870,3870,0
20240523,172700,951947120,3870,3870,3870,3870,0
20240523,172600,951947120,3870,3870,3870,3870,0
20240523,172500,951947120,3870,3870,3870,3870,0
20240523,172400,951947120,3870,3870,3870,3870,0
20240523,172300,951947120,3870,3870,3870,3870,0
20240523,172200,951947120,3870,3870,3870,3870,0
20240523,172100,951947120,3870,3870,3870,3870,0
20240523,172000,951947120,3870,3870,3870,3870,0
20240523,171900,951947120,3870,3870,3870,3870,0
20240523,171800,951947120,3870,3870,3870,3870,0
20240523,171700,951947120,3870,3870,3870,3870,0
20240523,171600,951947120,3870,3870,3870,3870,0
20240523,171500,951947120,3870,3870,3870,3870,0
20240523,171400,951947120,3870,3870,3870,3870,0
20240523,171300,951947120,3870,3870,3870,3870,0
20240523,171200,951947120,3870,3870,3870,3870,0
20240523,171100,951947120,3870,3870,3870,3870,0
20240523,171000,951947120,3870,3870,3870,3870,0
20240523,170900,951947120,3870,3870,3870,3870,0
20240523,170800,951947120,3870,3870,3870,3870,0
20240523,170700,951947120,3870,3870,3870,3870,0
20240523,170600,951947120,3870,3870,3870,3870,0
20240523,170500,951947120,3870,3870,3870,3870,0
20240523,170400,951947120,3870,3870,3870,3870,0
20240523,170300,951947120,3870,3870,3870,3870,0
20240523,170200,951947120,3870,3870,3870,3870,0
20240523,170100,951947120,3870,3870,3870,3870,0
20240523,170000,951947120,3870,3870,3870,3870,0
20240523,165900,951947120,3870,3870,3870,3870,13779
20240523,165800,951947120,3870,3870,3870,3870,0
20240523,165700,951947120,3870,3870,3870,3870,0
20240523,165600,951947120,3870,3870,3870,3870,0
20240523,165500,951947120,3870,3870,3870,3870,0
20240523,165400,951947120,3870,3870,3870,3870,0
20240523,165300,951947120,3870,3870,3870,3870,0
20240523,165200,951947120,3870,3870,3870,3870,0
20240523,165100,951947120,3870,3870,3870,3870,0
20240523,165000,951947120,3870,3870,3870,3870,0
20240523,164900,951947120,3870,3870,3870,3870,0
20240523,164800,951947120,3870,3870,3870,3870,0
20240523,164700,951947120,3870,3870,3870,3870,0
20240523,164600,951947120,3870,3870,3870,3870,0
20240523,164500,951947120,3870,3870,3870,3870,0
20240523,164400,951947120,3870,3870,3870,3870,0
20240523,164300,951947120,3870,3870,3870,3870,0
20240523,164200,951947120,3870,3870,3870,3870,0
20240523,164100,951947120,3870,3870,3870,3870,0
20240523,164000,951947120,3870,3870,3870,3870,0
20240523,163900,951947120,3870,3870,3870,3870,0
20240523,163800,951947120,3870,3870,3870,3870,0
20240523,163700,951947120,3870,3870,3870,3870,0
20240523,163600,951947120,3870,3870,3870,3870,0
20240523,163500,951947120,3870,3870,3870,3870,0
20240523,163400,951947120,3870,3870,3870,3870,0
20240523,163300,951947120,3870,3870,3870,3870,0
20240523,163200,951947120,3870,3870,3870,3870,0
20240523,163100,951947120,3870,3870,3870,3870,0
20240523,163000,951947120,3870,3870,3870,3870,0
20240523,162900,951947120,3870,3870,3870,3870,13779
20240523,162800,951947120,3870,3870,3870,3870,0
20240523,162700,951947120,3870,3870,3870,3870,0
20240523,162600,951947120,3870,3870,3870,3870,0
20240523,162500,951947120,3870,3870,3870,3870,0
20240523,162400,951947120,3870,3870,3870,3870,0
20240523,162300,951947120,3870,3870,3870,3870,0
20240523,162200,951947120,3870,3870,3870,3870,0
20240523,162100,951947120,3870,3870,3870,3870,0
20240523,162000,951947120,3870,3870,3870,3870,0
20240523,161900,951947120,3870,3870,3870,3870,0
20240523,161800,951947120,3870,3870,3870,3870,0
20240523,161700,951947120,3870,3870,3870,3870,0
20240523,161600,951947120,3870,3870,3870,3870,0
20240523,161500,951947120,3870,3870,3870,3870,0
20240523,161400,951947120,3870,3870,3870,3870,0
20240523,161300,951947120,3870,3870,3870,3870,0
20240523,161200,951947120,3870,3870,3870,3870,0
20240523,161100,951947120,3870,3870,3870,3870,0
20240523,161000,951947120,3870,3870,3870,3870,0
20240523,160900,951947120,3870,3870,3870,3870,0
20240523,160800,951947120,3870,3870,3870,3870,0
20240523,160700,951947120,3870,3870,3870,3870,0
20240523,160600,951947120,3870,3870,3870,3870,0
20240523,160500,951947120,3870,3870,3870,3870,0
20240523,160400,951947120,3870,3870,3870,3870,0
20240523,160300,951947120,3870,3870,3870,3870,0
20240523,160200,951947120,3870,3870,3870,3870,0
20240523,160100,951947120,3870,3870,3870,3870,0
20240523,160000,951947120,3870,3870,3870,3870,0
20240523,155900,951947120,3870,3870,3870,3870,13779
20240523,155800,951947120,3870,3870,3870,3870,0
20240523,155700,951947120,3870,3870,3870,3870,0
20240523,155600,951947120,3870,3870,3870,3870,0
20240523,155500,951947120,3870,3870,3870,3870,0
20240523,155400,951947120,3870,3870,3870,3870,0
20240523,155300,951947120,3870,3870,3870,3870,0
20240523,155200,951947120,3870,3870,3870,3870,0
20240523,155100,951947120,3870,3870,3870,3870,0
20240523,155000,951947120,3870,3870,3870,3870,0
20240523,154900,951947120,3870,3870,3870,3870,0
20240523,154800,951947120,3870,3870,3870,3870,0
20240523,154700,951947120,3870,3870,3870,3870,0
20240523,154600,951947120,3870,3870,3870,3870,0
20240523,154500,951947120,3870,3870,3870,3870,0
20240523,154400,951947120,3870,3870,3870,3870,0
20240523,154300,951947120,3870,3870,3870,3870,0
20240523,154200,951947120,3870,3870,3870,3870,0
20240523,154100,951947120,3870,3870,3870,3870,0
20240523,154000,951947120,3870,3870,3870,3870,0
20240523,153900,951947120,3870,3870,3870,3870,0
20240523,153800,951947120,3870,3870,3870,3870,0
20240523,153700,951947120,3870,3870,3870,3870,0
20240523,153600,951947120,3870,3870,3870,3870,0
20240523,153500,951947120,3870,3870,3870,3870,0
20240523,153400,951947120,3870,3870,3870,3870,0
20240523,153300,951947120,3870,3870,3870,3870,0
20240523,153200,951947120,3870,3870,3870,3870,0
20240523,153100,951947120,3870,3870,3870,3870,0
20240523,153000,951947120,3870,3870,3870,3870,13779
20240523,152900,898622390,3885,3885,3885,3885,0
20240523,152800,898622390,3885,3885,3885,3885,0
20240523,152700,898622390,3885,3885,3885,3885,0
20240523,152600,898622390,3885,3885,3885,3885,0
20240523,152500,898622390,3885,3885,3885,3885,0
20240523,152400,898622390,3885,3885,3885,3885,0
20240523,152300,898622390,3885,3885,3885,3885,0
20240523,152200,898622390,3885,3885,3885,3885,0
20240523,152100,898622390,3885,3885,3885,3885,0
20240523,152000,898622390,3885,3885,3885,3885,0
20240523,151900,898622390,3885,3875,3885,3875,901
20240523,151800,895131005,3875,3885,3885,3875,655
20240523,151700,892592810,3885,3885,3885,3885,0
20240523,151600,892592810,3885,3885,3885,3885,0
20240523,151500,892592810,3885,3885,3885,3885,8
20240523,151400,892561730,3885,3885,3885,3885,0
20240523,151300,892561730,3885,3885,3885,3885,0
20240523,151200,892561730,3885,3885,3885,3885,1
20240523,151100,892557845,3885,3885,3885,3885,0
20240523,151000,892557845,3885,3885,3885,3885,0
20240523,150900,892557845,3885,3880,3885,3880,1917
20240523,150800,885119880,3880,3875,3880,3875,809
20240523,150700,881984755,3880,3880,3880,3875,1062
20240523,150600,877869495,3880,3880,3880,3880,100
20240523,150500,877481495,3880,3875,3880,3875,1166
20240523,150400,872963240,3880,3875,3880,3875,71
20240523,150300,872688110,3880,3880,3880,3880,0
20240523,150200,872688110,3880,3880,3880,3875,325
20240523,150100,871428080,3880,3880,3880,3880,0
20240523,150000,871428080,3880,3880,3880,3880,4222
20240523,145900,855046720,3885,3885,3885,3885,0
20240523,145800,855046720,3885,3885,3885,3885,1
20240523,145700,855042835,3885,3885,3885,3885,201
20240523,145600,854261950,3880,3885,3885,3880,40
20240523,145500,854106700,3885,3885,3885,3885,88
20240523,145400,853764820,3885,3885,3885,3885,20
20240523,145300,853687120,3885,3885,3885,3885,0
20240523,145200,853687120,3885,3885,3885,3880,834
20240523,145100,850447670,3885,3885,3885,3885,226
20240523,145000,849569660,3885,3885,3885,3885,0
20240523,144900,849569660,3885,3885,3885,3885,0
20240523,144800,849569660,3885,3885,3885,3885,2
20240523,144700,849561890,3880,3880,3885,3880,1853
20240523,144600,842372235,3885,3885,3885,3880,814
20240523,144500,839213905,3885,3885,3885,3885,0
20240523,144400,839213905,3885,3885,3885,3885,1148
20240523,144300,834753925,3885,3885,3885,3885,0
20240523,144200,834753925,3885,3880,3885,3880,1010
20240523,144100,830835075,3885,3885,3885,3885,10
20240523,144000,830796225,3885,3885,3885,3880,1003
20240523,143900,826904570,3885,3885,3885,3880,1064
20240523,143800,822776195,3885,3885,3885,3885,2
20240523,143700,822768425,3885,3885,3885,3885,30
20240523,143600,822651875,3885,3885,3885,3885,1
20240523,143500,822647990,3890,3890,3890,3890,1
20240523,143400,822644100,3890,3890,3890,3885,973
20240523,143300,818861130,3890,3890,3890,3890,0
20240523,143200,818861130,3890,3885,3890,3885,301
20240523,143100,817691740,3890,3890,3890,3890,0
20240523,143000,817691740,3890,3890,3890,3890,2563
20240523,142900,807721670,3890,3890,3890,3890,5
20240523,142800,807702220,3890,3890,3890,3890,1
20240523,142700,807698330,3890,3890,3890,3890,0
20240523,142600,807698330,3890,3890,3890,3890,15
20240523,142500,807639980,3890,3890,3890,3890,1
20240523,142400,807636090,3890,3890,3890,3890,0
20240523,142300,807636090,3890,3885,3890,3885,2860
20240523,142200,796524985,3885,3885,3885,3885,18
20240523,142100,796455055,3885,3885,3885,3885,879
20240523,142000,793040140,3885,3885,3885,3885,0
20240523,141900,793040140,3885,3885,3885,3885,0
20240523,141800,793040140,3885,3885,3885,3885,4
20240523,141700,793024600,3880,3880,3880,3880,0
20240523,141600,793024600,3880,3880,3880,3880,1000
20240523,141500,789144600,3880,3880,3880,3880,0
20240523,141400,789144600,3880,3880,3880,3880,256
20240523,141300,788151320,3885,3885,3885,3885,20
20240523,141200,788073620,3885,3885,3885,3885,5
20240523,141100,788054195,3880,3880,3880,3880,500
20240523,141000,786114195,3885,3885,3890,3885,832
20240523,140900,782881870,3890,3890,3890,3890,0
20240523,140800,782881870,3890,3890,3890,3890,0
20240523,140700,782881870,3890,3890,3890,3890,1
20240523,140600,782877980,3890,3890,3890,3890,1
20240523,140500,782874090,3890,3890,3890,3890,0
20240523,140400,782874090,3890,3890,3890,3890,0
20240523,140300,782874090,3890,3890,3890,3890,0
20240523,140200,782874090,3890,3890,3890,3890,10
20240523,140100,782835190,3890,3890,3890,3890,0
20240523,140000,782835190,3890,3890,3890,3890,0
20240523,135900,782835190,3890,3890,3890,3890,0
20240523,135800,782835190,3890,3890,3890,3890,0
20240523,135700,782835190,3890,3890,3890,3890,0
20240523,135600,782835190,3890,3890,3890,3890,0
20240523,135500,782835190,3890,3880,3890,3880,272
20240523,135400,781779820,3885,3885,3885,3885,0
20240523,135300,781779820,3885,3885,3885,3885,102
20240523,135200,781383550,3885,3885,3885,3880,194
20240523,135100,780629870,3890,3885,3890,3885,5
20240523,135000,780610435,3890,3890,3890,3890,0
20240523,134900,780610435,3890,3890,3890,3890,2
20240523,134800,780602655,3890,3885,3890,3885,31
20240523,134700,780482215,3890,3890,3890,3890,0
20240523,134600,780482215,3890,3885,3890,3885,500
20240523,134500,778539710,3885,3885,3885,3885,0
20240523,134400,778539710,3885,3885,3885,3885,496
20240523,134300,776612750,3885,3885,3885,3885,5
20240523,134200,776593325,3890,3890,3890,3880,88
20240523,134100,776251415,3880,3885,3885,3880,5000
20240523,134000,756848100,3890,3890,3890,3890,128
20240523,133900,756350180,3890,3885,3890,3885,81
20240523,133800,756035490,3890,3885,3890,3885,6
20240523,133700,756012175,3890,3890,3890,3890,0
20240523,133600,756012175,3890,3890,3890,3890,0
20240523,133500,756012175,3890,3890,3890,3890,0
20240523,133400,756012175,3890,3885,3890,3885,201
20240523,133300,755231285,3890,3890,3890,3890,0
20240523,133200,755231285,3890,3890,3890,3890,0
20240523,133100,755231285,3890,3890,3890,3890,18
20240523,133000,755161265,3890,3885,3890,3885,71
20240523,132900,754885425,3890,3890,3890,3890,0
20240523,132800,754885425,3890,3890,3890,3890,0
20240523,132700,754885425,3890,3890,3890,3890,0
20240523,132600,754885425,3890,3890,3890,3890,3
20240523,132500,754873755,3890,3890,3890,3890,6
20240523,132400,754850415,3890,3890,3890,3890,0
20240523,132300,754850415,3890,3890,3890,3890,0
20240523,132200,754850415,3890,3890,3890,3890,1
20240523,132100,754846525,3890,3890,3890,3890,2046
20240523,132000,746887585,3895,3895,3895,3890,711
20240523,131900,744121740,3895,3895,3895,3895,0
20240523,131800,744121740,3895,3895,3895,3895,1
20240523,131700,744117845,3890,3890,3890,3890,20
20240523,131600,744040045,3895,3895,3895,3895,2
20240523,131500,744032255,3895,3895,3895,3895,501
20240523,131400,742080860,3895,3895,3895,3895,0
20240523,131300,742080860,3895,3895,3895,3895,5
20240523,131200,742061385,3895,3895,3895,3895,0
20240523,131100,742061385,3895,3895,3895,3895,3
20240523,131000,742049700,3895,3890,3895,3890,303
20240523,130900,740871025,3895,3895,3895,3895,0
20240523,130800,740871025,3895,3895,3895,3895,1
20240523,130700,740867130,3890,3890,3895,3890,37
20240523,130600,740723195,3895,3895,3895,3895,2
20240523,130500,740715405,3895,3895,3895,3895,1
20240523,130400,740711510,3895,3895,3895,3895,0
20240523,130300,740711510,3895,3895,3895,3895,259
20240523,130200,739702705,3895,3895,3895,3895,0
20240523,130100,739702705,3895,3895,3895,3895,0
20240523,130000,739702705,3895,3895,3895,3895,0
20240523,125900,739702705,3895,3890,3895,3890,132
20240523,125800,739189220,3890,3890,3890,3890,100
20240523,125700,738800220,3890,3890,3890,3890,1000
20240523,125600,734910220,3890,3890,3890,3885,1049
20240523,125500,730834845,3890,3890,3890,3890,0
20240523,125400,730834845,3890,3890,3890,3890,100
20240523,125300,730445845,3890,3890,3890,3890,10
20240523,125200,730406945,3890,3890,3890,3890,0
20240523,125100,730406945,3890,3890,3890,3885,321
20240523,125000,729159755,3885,3890,3890,3885,210
20240523,124900,728343855,3890,3890,3890,3890,1
20240523,124800,728339965,3885,3885,3885,3885,74
20240523,124700,728052475,3890,3890,3890,3890,0
20240523,124600,728052475,3890,3890,3890,3890,0
20240523,124500,728052475,3890,3885,3890,3885,910
20240523,124400,724517120,3885,3885,3885,3885,91
20240523,124300,724163585,3890,3890,3890,3890,0
20240523,124200,724163585,3890,3885,3890,3885,26
20240523,124100,724062570,3890,3890,3890,3890,0
20240523,124000,724062570,3890,3890,3890,3890,0
20240523,123900,724062570,3890,3885,3890,3885,207
20240523,123800,723258370,3885,3885,3885,3885,2894
20240523,123700,712015180,3890,3890,3890,3890,0
20240523,123600,712015180,3890,3890,3890,3890,0
20240523,123500,712015180,3890,3890,3890,3890,0
20240523,123400,712015180,3890,3890,3890,3890,0
20240523,123300,712015180,3890,3890,3890,3890,0
20240523,123200,712015180,3890,3885,3890,3885,26
20240523,123100,711914165,3890,3890,3890,3890,0
20240523,123000,711914165,3890,3890,3890,3890,125
20240523,122900,711427915,3890,3890,3890,3890,0
20240523,122800,711427915,3890,3890,3890,3890,0
20240523,122700,711427915,3890,3890,3890,3890,2
20240523,122600,711420135,3890,3890,3890,3890,20
20240523,122500,711342335,3890,3885,3890,3885,701
20240523,122400,708618945,3890,3890,3890,3890,0
20240523,122300,708618945,3890,3880,3890,3880,312
20240523,122200,707407115,3885,3885,3885,3885,353
20240523,122100,706035710,3885,3885,3885,3885,0
20240523,122000,706035710,3885,3885,3885,3885,0
20240523,121900,706035710,3885,3885,3885,3885,9
20240523,121800,706000745,3885,3885,3885,3885,0
20240523,121700,706000745,3885,3885,3885,3885,1
20240523,121600,705996860,3880,3880,3880,3880,665
20240523,121500,703416660,3885,3885,3885,3885,0
20240523,121400,703416660,3885,3885,3885,3885,0
20240523,121300,703416660,3885,3885,3885,3885,5
20240523,121200,703397235,3885,3885,3885,3885,0
20240523,121100,703397235,3885,3885,3885,3885,1
20240523,121000,703393350,3875,3875,3875,3875,0
20240523,120900,703393350,3875,3875,3875,3875,0
20240523,120800,703393350,3875,3875,3875,3875,0
20240523,120700,703393350,3875,3875,3875,3875,0
20240523,120600,703393350,3875,3880,3880,3875,80
20240523,120500,703083335,3875,3880,3880,3875,250
20240523,120400,702113775,3885,3885,3885,3885,0
20240523,120300,702113775,3885,3885,3885,3885,0
20240523,120200,702113775,3885,3885,3885,3885,0
20240523,120100,702113775,3885,3885,3885,3885,1
20240523,120000,702109890,3880,3885,3885,3880,1555
20240523,115900,696075690,3890,3890,3890,3890,10
20240523,115800,696036790,3890,3890,3890,3890,0
20240523,115700,696036790,3890,3890,3890,3890,0
20240523,115600,696036790,3890,3890,3890,3890,0
20240523,115500,696036790,3890,3890,3890,3890,0
20240523,115400,696036790,3890,3890,3890,3890,0
20240523,115300,696036790,3890,3890,3890,3890,0
20240523,115200,696036790,3890,3890,3890,3890,0
20240523,115100,696036790,3890,3890,3890,3890,1
20240523,115000,696032900,3890,3890,3890,3890,0
20240523,114900,696032900,3890,3890,3890,3890,0
20240523,114800,696032900,3890,3880,3890,3880,1001
20240523,114700,692149010,3890,3890,3890,3890,0
20240523,114600,692149010,3890,3890,3890,3890,0
20240523,114500,692149010,3890,3890,3890,3890,0
20240523,114400,692149010,3890,3885,3890,3880,1266
20240523,114300,687236075,3890,3890,3890,3890,1896
20240523,114200,679860635,3890,3885,3890,3885,251
20240523,114100,678885495,3890,3890,3890,3890,1
20240523,114000,678881605,3885,3885,3885,3885,5
20240523,113900,678862180,3890,3890,3890,3890,5
20240523,113800,678842730,3890,3890,3890,3890,0
20240523,113700,678842730,3890,3890,3890,3890,0
20240523,113600,678842730,3890,3890,3890,3890,0
20240523,113500,678842730,3890,3885,3890,3885,97
20240523,113400,678465875,3885,3885,3885,3885,125
20240523,113300,677980250,3890,3890,3890,3890,46
20240523,113200,677801310,3890,3890,3890,3890,10
20240523,113100,677762410,3890,3890,3890,3890,0
20240523,113000,677762410,3890,3890,3890,3890,1
20240523,112900,677758520,3885,3885,3885,3885,2912
20240523,112800,666445400,3885,3885,3885,3885,15
20240523,112700,666387125,3880,3880,3880,3880,0
20240523,112600,666387125,3880,3880,3880,3880,0
20240523,112500,666387125,3880,3880,3880,3880,30
20240523,112400,666270725,3885,3885,3885,3885,0
20240523,112300,666270725,3885,3880,3885,3880,7263
20240523,112200,638090150,3875,3875,3875,3875,100
20240523,112100,637702650,3875,3875,3875,3875,0
20240523,112000,637702650,3875,3875,3875,3875,0
20240523,111900,637702650,3875,3875,3875,3875,0
20240523,111800,637702650,3875,3880,3880,3875,1639
20240523,111700,631348330,3880,3880,3880,3880,627
20240523,111600,628915570,3880,3880,3880,3880,25
20240523,111500,628818570,3875,3875,3875,3875,1843
20240523,111400,621676945,3875,3875,3875,3875,37
20240523,111300,621533570,3875,3875,3875,3875,42
20240523,111200,621370820,3880,3880,3880,3880,0
20240523,111100,621370820,3880,3875,3880,3875,18
20240523,111000,621301030,3875,3875,3875,3875,0
20240523,110900,621301030,3875,3885,3885,3875,1001
20240523,110800,617422145,3880,3880,3880,3880,831
20240523,110700,614197865,3880,3880,3880,3880,1700
20240523,110600,607601865,3875,3875,3875,3875,0
20240523,110500,607601865,3875,3875,3875,3875,0
20240523,110400,607601865,3875,3880,3880,3875,450
20240523,110300,605857115,3885,3885,3885,3885,0
20240523,110200,605857115,3885,3885,3885,3885,0
20240523,110100,605857115,3885,3875,3885,3875,655
20240523,110000,603318970,3885,3885,3885,3885,20
20240523,105900,603241270,3885,3885,3885,3885,0
20240523,105800,603241270,3885,3885,3885,3885,1
20240523,105700,603237385,3875,3875,3875,3875,12
20240523,105600,603190885,3885,3875,3885,3875,771
20240523,105500,600203250,3880,3880,3880,3880,0
20240523,105400,600203250,3880,3885,3885,3880,1337
20240523,105300,595015190,3885,3885,3885,3885,0
20240523,105200,595015190,3885,3885,3885,3885,0
20240523,105100,595015190,3885,3885,3885,3885,0
20240523,105000,595015190,3885,3880,3885,3880,186
20240523,104900,594293505,3885,3885,3885,3885,200
20240523,104800,593516505,3880,3880,3880,3880,8
20240523,104700,593485465,3885,3885,3885,3885,0
20240523,104600,593485465,3885,3885,3885,3880,9
20240523,104500,593450525,3885,3885,3885,3885,159
20240523,104400,592832810,3885,3885,3885,3885,12
20240523,104300,592786190,3885,3885,3885,3885,0
20240523,104200,592786190,3885,3885,3885,3885,0
20240523,104100,592786190,3885,3880,3885,3880,5995
20240523,104000,569519435,3880,3875,3880,3875,3021
20240523,103900,557798060,3880,3880,3880,3880,0
20240523,103800,557798060,3880,3880,3880,3880,39
20240523,103700,557646740,3880,3880,3880,3880,0
20240523,103600,557646740,3880,3880,3880,3880,5
20240523,103500,557627340,3880,3880,3880,3880,0
20240523,103400,557627340,3880,3875,3880,3875,121
20240523,103300,557158435,3880,3880,3880,3880,0
20240523,103200,557158435,3880,3880,3880,3880,362
20240523,103100,555753875,3880,3880,3880,3880,5
20240523,103000,555734475,3880,3875,3880,3875,1035
20240523,102900,551718850,3880,3880,3880,3880,5
20240523,102800,551699450,3875,3875,3875,3875,0
20240523,102700,551699450,3875,3875,3875,3875,600
20240523,102600,549374450,3875,3875,3875,3875,6
20240523,102500,549351200,3880,3880,3880,3875,20
20240523,102400,549273645,3880,3875,3880,3875,7
20240523,102300,549246515,3880,3875,3880,3875,101
20240523,102200,548855135,3880,3880,3880,3880,1
20240523,102100,548851255,3880,3880,3880,3880,2
20240523,102000,548843495,3880,3880,3880,3880,0
20240523,101900,548843495,3880,3880,3880,3880,9632
20240523,101800,511471335,3880,3880,3880,3880,3716
20240523,101700,497053255,3880,3880,3880,3880,51
20240523,101600,496855375,3875,3880,3880,3875,204
20240523,101500,496064625,3880,3885,3885,3880,1557
20240523,101400,490022650,3885,3885,3885,3885,12
20240523,101300,489976030,3885,3885,3885,3885,0
20240523,101200,489976030,3885,3885,3885,3885,50
20240523,101100,489781780,3885,3885,3885,3885,0
20240523,101000,489781780,3885,3885,3885,3885,0
20240523,100900,489781780,3885,3880,3885,3880,51
20240523,100800,489583895,3880,3880,3880,3880,705
20240523,100700,486848495,3885,3885,3885,3885,276
20240523,100600,485776235,3885,3885,3885,3885,0
20240523,100500,485776235,3885,3885,3885,3885,703
20240523,100400,483045080,3880,3885,3885,3880,533
20240523,100300,480977030,3885,3885,3885,3885,1
20240523,100200,480973145,3875,3880,3880,3875,476
20240523,100100,479126335,3880,3880,3880,3880,0
20240523,100000,479126335,3880,3880,3880,3880,25
20240523,095900,479029335,3875,3875,3875,3875,0
20240523,095800,479029335,3875,3880,3880,3875,101
20240523,095700,478637955,3885,3885,3885,3885,0
20240523,095600,478637955,3885,3885,3885,3875,259
20240523,095500,477631750,3885,3885,3885,3885,0
20240523,095400,477631750,3885,3880,3885,3880,186
20240523,095300,476910055,3880,3880,3880,3880,10
20240523,095200,476871255,3880,3880,3880,3880,156
20240523,095100,476265975,3880,3880,3880,3880,0
20240523,095000,476265975,3880,3880,3880,3880,201
20240523,094900,475486095,3885,3885,3885,3885,14
20240523,094800,475431705,3885,3875,3885,3875,45
20240523,094700,475257320,3885,3885,3885,3885,60
20240523,094600,475024220,3885,3885,3885,3885,0
20240523,094500,475024220,3885,3880,3885,3880,1004
20240523,094400,471128690,3885,3885,3885,3885,425
20240523,094300,469477565,3885,3885,3885,3885,1
20240523,094200,469473680,3885,3885,3885,3875,54
20240523,094100,469264400,3885,3885,3885,3885,11
20240523,094000,469221665,3885,3885,3885,3870,4
20240523,093900,469206155,3885,3885,3885,3885,0
20240523,093800,469206155,3885,3870,3885,3870,1660
20240523,093700,462780535,3875,3875,3875,3875,4
20240523,093600,462765035,3880,3870,3880,3870,288
20240523,093500,461650465,3870,3870,3870,3870,0
20240523,093400,461650465,3870,3875,3875,3870,340
20240523,093300,460333015,3875,3885,3885,3875,101
20240523,093200,459941140,3885,3880,3885,3880,221
20240523,093100,459083655,3880,3880,3880,3880,7
20240523,093000,459056495,3880,3860,3880,3860,1029
20240523,092900,455084255,3860,3870,3870,3860,401
20240523,092800,453536385,3870,3870,3870,3860,576
20240523,092700,451307465,3870,3870,3870,3860,258
20240523,092600,450309505,3870,3865,3870,3865,51
20240523,092500,450112310,3860,3855,3860,3855,237
20240523,092400,449198615,3865,3860,3865,3860,9
20240523,092300,449163870,3865,3865,3865,3865,62
20240523,092200,448924240,3865,3865,3865,3865,3
20240523,092100,448912645,3865,3865,3865,3865,52
20240523,092000,448711665,3865,3865,3865,3865,18
20240523,091900,448642095,3865,3855,3865,3855,3541
20240523,091800,434991520,3855,3865,3865,3855,1058
20240523,091700,430912350,3865,3870,3870,3855,469
20240523,091600,429101565,3870,3860,3870,3855,1971
20240523,091500,421502345,3855,3860,3860,3855,1180
20240523,091400,416952545,3855,3855,3855,3855,1500
20240523,091300,411170045,3860,3855,3860,3850,2361
20240523,091200,402076410,3855,3860,3860,3855,3229
20240523,091100,389628255,3860,3860,3860,3850,4830
20240523,091000,371027700,3850,3860,3870,3850,13212
20240523,090900,320051300,3860,3860,3870,3850,1703
20240523,090800,313489565,3870,3865,3870,3855,15647
20240523,090700,253101875,3865,3880,3895,3865,25927
20240523,090600,152700010,3895,3880,3895,3880,3909
20240523,090500,137517285,3880,3880,3880,3880,953
20240523,090400,133819645,3880,3895,3895,3880,7327
20240523,090300,105390855,3885,3880,3885,3880,104
20240523,090200,104987245,3900,3890,3900,3880,18236
20240523,090100,34150560,3900,3910,3910,3885,1401
20240523,090000,28676000,3885,3885,3895,3885,7375