KissMeData/014470/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,185900,271247475,2195,2195,2195,2195,1018
20240523,185800,271247475,2195,2195,2195,2195,0
20240523,185700,271247475,2195,2195,2195,2195,0
20240523,185600,271247475,2195,2195,2195,2195,0
20240523,185500,271247475,2195,2195,2195,2195,0
20240523,185400,271247475,2195,2195,2195,2195,0
20240523,185300,271247475,2195,2195,2195,2195,0
20240523,185200,271247475,2195,2195,2195,2195,0
20240523,185100,271247475,2195,2195,2195,2195,0
20240523,185000,271247475,2195,2195,2195,2195,0
20240523,184900,271247475,2195,2195,2195,2195,0
20240523,184800,271247475,2195,2195,2195,2195,0
20240523,184700,271247475,2195,2195,2195,2195,0
20240523,184600,271247475,2195,2195,2195,2195,0
20240523,184500,271247475,2195,2195,2195,2195,0
20240523,184400,271247475,2195,2195,2195,2195,0
20240523,184300,271247475,2195,2195,2195,2195,0
20240523,184200,271247475,2195,2195,2195,2195,0
20240523,184100,271247475,2195,2195,2195,2195,0
20240523,184000,271247475,2195,2195,2195,2195,0
20240523,183900,271247475,2195,2195,2195,2195,0
20240523,183800,271247475,2195,2195,2195,2195,0
20240523,183700,271247475,2195,2195,2195,2195,0
20240523,183600,271247475,2195,2195,2195,2195,0
20240523,183500,271247475,2195,2195,2195,2195,0
20240523,183400,271247475,2195,2195,2195,2195,0
20240523,183300,271247475,2195,2195,2195,2195,0
20240523,183200,271247475,2195,2195,2195,2195,0
20240523,183100,271247475,2195,2195,2195,2195,0
20240523,183000,271247475,2195,2195,2195,2195,0
20240523,182900,271247475,2195,2195,2195,2195,1018
20240523,182800,271247475,2195,2195,2195,2195,0
20240523,182700,271247475,2195,2195,2195,2195,0
20240523,182600,271247475,2195,2195,2195,2195,0
20240523,182500,271247475,2195,2195,2195,2195,0
20240523,182400,271247475,2195,2195,2195,2195,0
20240523,182300,271247475,2195,2195,2195,2195,0
20240523,182200,271247475,2195,2195,2195,2195,0
20240523,182100,271247475,2195,2195,2195,2195,0
20240523,182000,271247475,2195,2195,2195,2195,0
20240523,181900,271247475,2195,2195,2195,2195,0
20240523,181800,271247475,2195,2195,2195,2195,0
20240523,181700,271247475,2195,2195,2195,2195,0
20240523,181600,271247475,2195,2195,2195,2195,0
20240523,181500,271247475,2195,2195,2195,2195,0
20240523,181400,271247475,2195,2195,2195,2195,0
20240523,181300,271247475,2195,2195,2195,2195,0
20240523,181200,271247475,2195,2195,2195,2195,0
20240523,181100,271247475,2195,2195,2195,2195,0
20240523,181000,271247475,2195,2195,2195,2195,0
20240523,180900,271247475,2195,2195,2195,2195,0
20240523,180800,271247475,2195,2195,2195,2195,0
20240523,180700,271247475,2195,2195,2195,2195,0
20240523,180600,271247475,2195,2195,2195,2195,0
20240523,180500,271247475,2195,2195,2195,2195,0
20240523,180400,271247475,2195,2195,2195,2195,0
20240523,180300,271247475,2195,2195,2195,2195,0
20240523,180200,271247475,2195,2195,2195,2195,0
20240523,180100,271247475,2195,2195,2195,2195,0
20240523,180000,271247475,2195,2195,2195,2195,0
20240523,175900,271247475,2195,2195,2195,2195,1018
20240523,175800,271247475,2195,2195,2195,2195,0
20240523,175700,271247475,2195,2195,2195,2195,0
20240523,175600,271247475,2195,2195,2195,2195,0
20240523,175500,271247475,2195,2195,2195,2195,0
20240523,175400,271247475,2195,2195,2195,2195,0
20240523,175300,271247475,2195,2195,2195,2195,0
20240523,175200,271247475,2195,2195,2195,2195,0
20240523,175100,271247475,2195,2195,2195,2195,0
20240523,175000,271247475,2195,2195,2195,2195,0
20240523,174900,271247475,2195,2195,2195,2195,0
20240523,174800,271247475,2195,2195,2195,2195,0
20240523,174700,271247475,2195,2195,2195,2195,0
20240523,174600,271247475,2195,2195,2195,2195,0
20240523,174500,271247475,2195,2195,2195,2195,0
20240523,174400,271247475,2195,2195,2195,2195,0
20240523,174300,271247475,2195,2195,2195,2195,0
20240523,174200,271247475,2195,2195,2195,2195,0
20240523,174100,271247475,2195,2195,2195,2195,0
20240523,174000,271247475,2195,2195,2195,2195,0
20240523,173900,271247475,2195,2195,2195,2195,0
20240523,173800,271247475,2195,2195,2195,2195,0
20240523,173700,271247475,2195,2195,2195,2195,0
20240523,173600,271247475,2195,2195,2195,2195,0
20240523,173500,271247475,2195,2195,2195,2195,0
20240523,173400,271247475,2195,2195,2195,2195,0
20240523,173300,271247475,2195,2195,2195,2195,0
20240523,173200,271247475,2195,2195,2195,2195,0
20240523,173100,271247475,2195,2195,2195,2195,0
20240523,173000,271247475,2195,2195,2195,2195,0
20240523,172900,271247475,2195,2195,2195,2195,1018
20240523,172800,271247475,2195,2195,2195,2195,0
20240523,172700,271247475,2195,2195,2195,2195,0
20240523,172600,271247475,2195,2195,2195,2195,0
20240523,172500,271247475,2195,2195,2195,2195,0
20240523,172400,271247475,2195,2195,2195,2195,0
20240523,172300,271247475,2195,2195,2195,2195,0
20240523,172200,271247475,2195,2195,2195,2195,0
20240523,172100,271247475,2195,2195,2195,2195,0
20240523,172000,271247475,2195,2195,2195,2195,0
20240523,171900,271247475,2195,2195,2195,2195,0
20240523,171800,271247475,2195,2195,2195,2195,0
20240523,171700,271247475,2195,2195,2195,2195,0
20240523,171600,271247475,2195,2195,2195,2195,0
20240523,171500,271247475,2195,2195,2195,2195,0
20240523,171400,271247475,2195,2195,2195,2195,0
20240523,171300,271247475,2195,2195,2195,2195,0
20240523,171200,271247475,2195,2195,2195,2195,0
20240523,171100,271247475,2195,2195,2195,2195,0
20240523,171000,271247475,2195,2195,2195,2195,0
20240523,170900,271247475,2195,2195,2195,2195,0
20240523,170800,271247475,2195,2195,2195,2195,0
20240523,170700,271247475,2195,2195,2195,2195,0
20240523,170600,271247475,2195,2195,2195,2195,0
20240523,170500,271247475,2195,2195,2195,2195,0
20240523,170400,271247475,2195,2195,2195,2195,0
20240523,170300,271247475,2195,2195,2195,2195,0
20240523,170200,271247475,2195,2195,2195,2195,0
20240523,170100,271247475,2195,2195,2195,2195,0
20240523,170000,271247475,2195,2195,2195,2195,0
20240523,165900,271247475,2195,2195,2195,2195,1018
20240523,165800,271247475,2195,2195,2195,2195,0
20240523,165700,271247475,2195,2195,2195,2195,0
20240523,165600,271247475,2195,2195,2195,2195,0
20240523,165500,271247475,2195,2195,2195,2195,0
20240523,165400,271247475,2195,2195,2195,2195,0
20240523,165300,271247475,2195,2195,2195,2195,0
20240523,165200,271247475,2195,2195,2195,2195,0
20240523,165100,271247475,2195,2195,2195,2195,0
20240523,165000,271247475,2195,2195,2195,2195,0
20240523,164900,271247475,2195,2195,2195,2195,0
20240523,164800,271247475,2195,2195,2195,2195,0
20240523,164700,271247475,2195,2195,2195,2195,0
20240523,164600,271247475,2195,2195,2195,2195,0
20240523,164500,271247475,2195,2195,2195,2195,0
20240523,164400,271247475,2195,2195,2195,2195,0
20240523,164300,271247475,2195,2195,2195,2195,0
20240523,164200,271247475,2195,2195,2195,2195,0
20240523,164100,271247475,2195,2195,2195,2195,0
20240523,164000,271247475,2195,2195,2195,2195,0
20240523,163900,271247475,2195,2195,2195,2195,0
20240523,163800,271247475,2195,2195,2195,2195,0
20240523,163700,271247475,2195,2195,2195,2195,0
20240523,163600,271247475,2195,2195,2195,2195,0
20240523,163500,271247475,2195,2195,2195,2195,0
20240523,163400,271247475,2195,2195,2195,2195,0
20240523,163300,271247475,2195,2195,2195,2195,0
20240523,163200,271247475,2195,2195,2195,2195,0
20240523,163100,271247475,2195,2195,2195,2195,0
20240523,163000,271247475,2195,2195,2195,2195,0
20240523,162900,271247475,2195,2195,2195,2195,1018
20240523,162800,271247475,2195,2195,2195,2195,0
20240523,162700,271247475,2195,2195,2195,2195,0
20240523,162600,271247475,2195,2195,2195,2195,0
20240523,162500,271247475,2195,2195,2195,2195,0
20240523,162400,271247475,2195,2195,2195,2195,0
20240523,162300,271247475,2195,2195,2195,2195,0
20240523,162200,271247475,2195,2195,2195,2195,0
20240523,162100,271247475,2195,2195,2195,2195,0
20240523,162000,271247475,2195,2195,2195,2195,0
20240523,161900,271247475,2195,2195,2195,2195,0
20240523,161800,271247475,2195,2195,2195,2195,0
20240523,161700,271247475,2195,2195,2195,2195,0
20240523,161600,271247475,2195,2195,2195,2195,0
20240523,161500,271247475,2195,2195,2195,2195,0
20240523,161400,271247475,2195,2195,2195,2195,0
20240523,161300,271247475,2195,2195,2195,2195,0
20240523,161200,271247475,2195,2195,2195,2195,0
20240523,161100,271247475,2195,2195,2195,2195,0
20240523,161000,271247475,2195,2195,2195,2195,0
20240523,160900,271247475,2195,2195,2195,2195,0
20240523,160800,271247475,2195,2195,2195,2195,0
20240523,160700,271247475,2195,2195,2195,2195,0
20240523,160600,271247475,2195,2195,2195,2195,0
20240523,160500,271247475,2195,2195,2195,2195,0
20240523,160400,271247475,2195,2195,2195,2195,0
20240523,160300,271247475,2195,2195,2195,2195,0
20240523,160200,271247475,2195,2195,2195,2195,0
20240523,160100,271247475,2195,2195,2195,2195,0
20240523,160000,271247475,2195,2195,2195,2195,0
20240523,155900,271247475,2195,2195,2195,2195,1018
20240523,155800,271247475,2195,2195,2195,2195,0
20240523,155700,271247475,2195,2195,2195,2195,0
20240523,155600,271247475,2195,2195,2195,2195,0
20240523,155500,271247475,2195,2195,2195,2195,0
20240523,155400,271247475,2195,2195,2195,2195,0
20240523,155300,271247475,2195,2195,2195,2195,0
20240523,155200,271247475,2195,2195,2195,2195,0
20240523,155100,271247475,2195,2195,2195,2195,0
20240523,155000,271247475,2195,2195,2195,2195,0
20240523,154900,271247475,2195,2195,2195,2195,0
20240523,154800,271247475,2195,2195,2195,2195,0
20240523,154700,271247475,2195,2195,2195,2195,0
20240523,154600,271247475,2195,2195,2195,2195,0
20240523,154500,271247475,2195,2195,2195,2195,0
20240523,154400,271247475,2195,2195,2195,2195,0
20240523,154300,271247475,2195,2195,2195,2195,0
20240523,154200,271247475,2195,2195,2195,2195,0
20240523,154100,271247475,2195,2195,2195,2195,0
20240523,154000,271247475,2195,2195,2195,2195,0
20240523,153900,271247475,2195,2195,2195,2195,0
20240523,153800,271247475,2195,2195,2195,2195,0
20240523,153700,271247475,2195,2195,2195,2195,0
20240523,153600,271247475,2195,2195,2195,2195,0
20240523,153500,271247475,2195,2195,2195,2195,0
20240523,153400,271247475,2195,2195,2195,2195,0
20240523,153300,271247475,2195,2195,2195,2195,0
20240523,153200,271247475,2195,2195,2195,2195,0
20240523,153100,271247475,2195,2195,2195,2195,0
20240523,153000,271247475,2195,2195,2195,2195,1018
20240523,152900,269012965,2190,2190,2190,2190,0
20240523,152800,269012965,2190,2190,2190,2190,0
20240523,152700,269012965,2190,2190,2190,2190,0
20240523,152600,269012965,2190,2190,2190,2190,0
20240523,152500,269012965,2190,2190,2190,2190,0
20240523,152400,269012965,2190,2190,2190,2190,0
20240523,152300,269012965,2190,2190,2190,2190,0
20240523,152200,269012965,2190,2190,2190,2190,0
20240523,152100,269012965,2190,2190,2190,2190,0
20240523,152000,269012965,2190,2190,2190,2190,0
20240523,151900,269012965,2190,2180,2190,2180,129
20240523,151800,268731525,2190,2185,2190,2185,1055
20240523,151700,266426075,2190,2190,2190,2190,6
20240523,151600,266412935,2190,2190,2190,2190,216
20240523,151500,265939895,2190,2190,2190,2190,3
20240523,151400,265933325,2190,2190,2190,2190,294
20240523,151300,265289465,2190,2190,2190,2190,707
20240523,151200,263741135,2195,2195,2195,2195,53
20240523,151100,263624800,2195,2195,2195,2195,238
20240523,151000,263102390,2190,2190,2190,2190,1227
20240523,150900,260415260,2190,2190,2190,2190,1563
20240523,150800,256992290,2190,2190,2190,2190,0
20240523,150700,256992290,2190,2190,2190,2190,371
20240523,150600,256179800,2190,2190,2190,2190,13
20240523,150500,256151330,2190,2190,2190,2190,0
20240523,150400,256151330,2190,2190,2190,2190,1
20240523,150300,256149140,2190,2185,2190,2185,500
20240523,150200,255056370,2190,2190,2190,2190,0
20240523,150100,255056370,2190,2190,2190,2190,0
20240523,150000,255056370,2190,2185,2190,2185,203
20240523,145900,254612800,2185,2185,2185,2185,0
20240523,145800,254612800,2185,2185,2185,2185,56
20240523,145700,254490440,2190,2190,2190,2190,42
20240523,145600,254398460,2175,2175,2175,2175,0
20240523,145500,254398460,2175,2190,2190,2175,379
20240523,145400,253573805,2175,2175,2175,2175,392
20240523,145300,252721205,2190,2190,2190,2190,0
20240523,145200,252721205,2190,2175,2190,2175,14
20240523,145100,252690680,2190,2190,2190,2190,6
20240523,145000,252677540,2180,2180,2180,2180,121
20240523,144900,252413760,2190,2190,2190,2190,0
20240523,144800,252413760,2190,2190,2190,2190,5
20240523,144700,252402810,2175,2190,2190,2175,4412
20240523,144600,242779600,2190,2190,2190,2190,572
20240523,144500,241526920,2190,2190,2190,2190,0
20240523,144400,241526920,2190,2190,2190,2190,0
20240523,144300,241526920,2190,2190,2190,2190,0
20240523,144200,241526920,2190,2190,2190,2190,0
20240523,144100,241526920,2190,2190,2190,2190,0
20240523,144000,241526920,2190,2190,2190,2190,4
20240523,143900,241518160,2175,2175,2175,2175,0
20240523,143800,241518160,2175,2180,2180,2175,1000
20240523,143700,239339765,2190,2190,2190,2190,0
20240523,143600,239339765,2190,2190,2190,2190,5
20240523,143500,239328815,2180,2180,2180,2180,1
20240523,143400,239326635,2190,2180,2190,2180,36
20240523,143300,239248095,2190,2180,2190,2180,669
20240523,143200,237789665,2185,2185,2185,2185,0
20240523,143100,237789665,2185,2185,2185,2185,22
20240523,143000,237741595,2180,2180,2180,2180,5
20240523,142900,237730695,2185,2185,2185,2185,0
20240523,142800,237730695,2185,2185,2185,2185,0
20240523,142700,237730695,2185,2185,2185,2185,0
20240523,142600,237730695,2185,2185,2185,2185,0
20240523,142500,237730695,2185,2185,2185,2185,0
20240523,142400,237730695,2185,2185,2185,2185,0
20240523,142300,237730695,2185,2185,2185,2185,0
20240523,142200,237730695,2185,2185,2185,2185,0
20240523,142100,237730695,2185,2185,2185,2185,0
20240523,142000,237730695,2185,2185,2185,2185,633
20240523,141900,236347590,2190,2190,2190,2190,0
20240523,141800,236347590,2190,2190,2190,2190,0
20240523,141700,236347590,2190,2185,2190,2185,53
20240523,141600,236231770,2190,2185,2190,2185,52
20240523,141500,236118140,2190,2190,2190,2190,0
20240523,141400,236118140,2190,2190,2190,2190,0
20240523,141300,236118140,2190,2190,2190,2190,0
20240523,141200,236118140,2190,2190,2190,2190,0
20240523,141100,236118140,2190,2190,2190,2190,0
20240523,141000,236118140,2190,2190,2190,2190,0
20240523,140900,236118140,2190,2190,2190,2190,0
20240523,140800,236118140,2190,2190,2190,2190,61
20240523,140700,235984550,2190,2190,2190,2190,0
20240523,140600,235984550,2190,2190,2190,2190,0
20240523,140500,235984550,2190,2190,2190,2190,0
20240523,140400,235984550,2190,2190,2190,2190,0
20240523,140300,235984550,2190,2190,2190,2190,0
20240523,140200,235984550,2190,2190,2190,2190,0
20240523,140100,235984550,2190,2190,2190,2190,4
20240523,140000,235975790,2185,2185,2185,2185,0
20240523,135900,235975790,2185,2185,2185,2185,0
20240523,135800,235975790,2185,2180,2185,2180,5
20240523,135700,235964885,2185,2185,2185,2185,0
20240523,135600,235964885,2185,2185,2185,2185,0
20240523,135500,235964885,2185,2185,2185,2185,48
20240523,135400,235860005,2185,2185,2185,2185,1
20240523,135300,235857820,2185,2185,2185,2185,0
20240523,135200,235857820,2185,2185,2185,2185,0
20240523,135100,235857820,2185,2185,2185,2185,0
20240523,135000,235857820,2185,2185,2185,2185,1
20240523,134900,235855635,2190,2195,2195,2185,3153
20240523,134800,228954230,2195,2195,2195,2195,26
20240523,134700,228897160,2200,2200,2200,2200,0
20240523,134600,228897160,2200,2200,2200,2200,5
20240523,134500,228886160,2195,2195,2195,2195,0
20240523,134400,228886160,2195,2200,2200,2195,160
20240523,134300,228534910,2200,2200,2200,2200,0
20240523,134200,228534910,2200,2200,2200,2200,0
20240523,134100,228534910,2200,2200,2200,2200,100
20240523,134000,228314910,2205,2205,2205,2205,0
20240523,133900,228314910,2205,2205,2205,2205,0
20240523,133800,228314910,2205,2205,2205,2205,0
20240523,133700,228314910,2205,2205,2205,2205,0
20240523,133600,228314910,2205,2205,2205,2205,49
20240523,133500,228206865,2205,2205,2205,2205,0
20240523,133400,228206865,2205,2205,2205,2205,0
20240523,133300,228206865,2205,2205,2205,2205,0
20240523,133200,228206865,2205,2205,2205,2205,0
20240523,133100,228206865,2205,2205,2205,2205,2
20240523,133000,228202455,2205,2205,2205,2205,4
20240523,132900,228193635,2195,2195,2195,2195,0
20240523,132800,228193635,2195,2195,2195,2195,918
20240523,132700,226178625,2200,2200,2200,2200,700
20240523,132600,224638625,2205,2205,2205,2205,0
20240523,132500,224638625,2205,2205,2205,2205,0
20240523,132400,224638625,2205,2205,2205,2205,0
20240523,132300,224638625,2205,2205,2205,2205,0
20240523,132200,224638625,2205,2205,2205,2200,1228
20240523,132100,221935885,2205,2205,2205,2205,0
20240523,132000,221935885,2205,2205,2205,2205,0
20240523,131900,221935885,2205,2205,2205,2205,0
20240523,131800,221935885,2205,2205,2205,2205,0
20240523,131700,221935885,2205,2205,2205,2205,0
20240523,131600,221935885,2205,2205,2205,2205,0
20240523,131500,221935885,2205,2205,2205,2205,0
20240523,131400,221935885,2205,2205,2205,2205,4
20240523,131300,221927065,2190,2205,2205,2190,1229
20240523,131200,219235480,2190,2190,2190,2190,0
20240523,131100,219235480,2190,2190,2190,2190,3
20240523,131000,219228910,2205,2205,2205,2205,0
20240523,130900,219228910,2205,2205,2205,2205,0
20240523,130800,219228910,2205,2205,2205,2205,0
20240523,130700,219228910,2205,2205,2205,2205,0
20240523,130600,219228910,2205,2205,2205,2205,0
20240523,130500,219228910,2205,2205,2205,2205,0
20240523,130400,219228910,2205,2190,2205,2190,166
20240523,130300,218865310,2205,2205,2205,2205,0
20240523,130200,218865310,2205,2205,2205,2205,2
20240523,130100,218860900,2205,2205,2205,2205,0
20240523,130000,218860900,2205,2205,2205,2205,0
20240523,125900,218860900,2205,2205,2205,2205,0
20240523,125800,218860900,2205,2205,2205,2205,0
20240523,125700,218860900,2205,2205,2205,2205,8
20240523,125600,218843260,2190,2190,2190,2190,31
20240523,125500,218775370,2210,2210,2210,2210,0
20240523,125400,218775370,2210,2210,2210,2210,0
20240523,125300,218775370,2210,2210,2210,2210,452
20240523,125200,217776450,2210,2210,2210,2210,21
20240523,125100,217730040,2210,2200,2210,2200,11368
20240523,125000,192716080,2200,2200,2200,2200,0
20240523,124900,192716080,2200,2200,2200,2190,2395
20240523,124800,187458470,2190,2190,2190,2190,1107
20240523,124700,185034140,2190,2190,2190,2190,0
20240523,124600,185034140,2190,2190,2190,2190,0
20240523,124500,185034140,2190,2185,2190,2185,571
20240523,124400,183786450,2190,2190,2190,2190,0
20240523,124300,183786450,2190,2190,2190,2190,0
20240523,124200,183786450,2190,2190,2190,2190,0
20240523,124100,183786450,2190,2190,2190,2190,0
20240523,124000,183786450,2190,2190,2190,2190,0
20240523,123900,183786450,2190,2190,2190,2190,0
20240523,123800,183786450,2190,2190,2190,2190,0
20240523,123700,183786450,2190,2190,2190,2190,0
20240523,123600,183786450,2190,2190,2190,2190,0
20240523,123500,183786450,2190,2190,2190,2190,0
20240523,123400,183786450,2190,2190,2190,2190,0
20240523,123300,183786450,2190,2190,2190,2190,0
20240523,123200,183786450,2190,2190,2190,2190,915
20240523,123100,181782600,2200,2200,2200,2200,4
20240523,123000,181773800,2205,2200,2205,2200,118
20240523,122900,181514090,2205,2205,2205,2205,0
20240523,122800,181514090,2205,2205,2205,2205,100
20240523,122700,181293590,2205,2205,2205,2205,0
20240523,122600,181293590,2205,2205,2205,2205,0
20240523,122500,181293590,2205,2205,2205,2205,0
20240523,122400,181293590,2205,2205,2205,2205,0
20240523,122300,181293590,2205,2205,2205,2205,0
20240523,122200,181293590,2205,2205,2205,2205,0
20240523,122100,181293590,2205,2205,2205,2205,90
20240523,122000,181095140,2205,2205,2205,2205,0
20240523,121900,181095140,2205,2205,2205,2205,0
20240523,121800,181095140,2205,2190,2205,2190,18
20240523,121700,181055660,2205,2210,2210,2205,8
20240523,121600,181038015,2210,2200,2210,2200,388
20240523,121500,180183085,2205,2205,2205,2205,0
20240523,121400,180183085,2205,2205,2205,2205,0
20240523,121300,180183085,2205,2205,2205,2205,1
20240523,121200,180180880,2205,2205,2205,2205,20
20240523,121100,180136780,2205,2205,2205,2205,9
20240523,121000,180116935,2190,2190,2190,2190,0
20240523,120900,180116935,2190,2190,2190,2190,500
20240523,120800,179021935,2205,2205,2205,2205,0
20240523,120700,179021935,2205,2205,2205,2205,5
20240523,120600,179010910,2185,2205,2205,2185,1337
20240523,120500,176075975,2205,2205,2205,2205,3
20240523,120400,176069360,2195,2195,2195,2195,48
20240523,120300,175964000,2205,2205,2205,2205,0
20240523,120200,175964000,2205,2205,2205,2205,0
20240523,120100,175964000,2205,2205,2205,2205,1000
20240523,120000,173759000,2205,2205,2205,2205,0
20240523,115900,173759000,2205,2205,2205,2205,0
20240523,115800,173759000,2205,2205,2205,2205,0
20240523,115700,173759000,2205,2205,2205,2205,0
20240523,115600,173759000,2205,2205,2205,2205,20
20240523,115500,173714900,2205,2205,2205,2205,18
20240523,115400,173675210,2210,2210,2210,2210,0
20240523,115300,173675210,2210,2210,2210,2210,0
20240523,115200,173675210,2210,2210,2210,2210,0
20240523,115100,173675210,2210,2210,2210,2210,356
20240523,115000,172888450,2210,2210,2210,2210,0
20240523,114900,172888450,2210,2210,2210,2210,4
20240523,114800,172879610,2200,2200,2200,2200,0
20240523,114700,172879610,2200,2200,2200,2200,503
20240523,114600,171773010,2185,2185,2185,2185,0
20240523,114500,171773010,2185,2185,2185,2185,0
20240523,114400,171773010,2185,2185,2185,2185,0
20240523,114300,171773010,2185,2185,2185,2185,0
20240523,114200,171773010,2185,2185,2185,2185,2832
20240523,114100,165585090,2180,2180,2180,2180,0
20240523,114000,165585090,2180,2180,2180,2180,0
20240523,113900,165585090,2180,2195,2200,2180,1492
20240523,113800,162314705,2210,2210,2210,2210,0
20240523,113700,162314705,2210,2210,2210,2210,0
20240523,113600,162314705,2210,2210,2210,2210,47
20240523,113500,162210835,2210,2210,2210,2210,501
20240523,113400,161103625,2195,2195,2195,2195,0
20240523,113300,161103625,2195,2195,2195,2195,1
20240523,113200,161101430,2195,2205,2205,2195,2704
20240523,113100,155139910,2205,2205,2205,2205,29
20240523,113000,155075965,2205,2205,2205,2205,0
20240523,112900,155075965,2205,2205,2205,2205,0
20240523,112800,155075965,2205,2205,2205,2205,0
20240523,112700,155075965,2205,2205,2205,2205,0
20240523,112600,155075965,2205,2195,2205,2195,1088
20240523,112500,152687765,2195,2195,2195,2195,0
20240523,112400,152687765,2195,2190,2195,2190,429
20240523,112300,151747110,2190,2195,2195,2190,26
20240523,112200,151690085,2195,2195,2195,2195,0
20240523,112100,151690085,2195,2195,2195,2195,20
20240523,112000,151646185,2195,2195,2195,2195,0
20240523,111900,151646185,2195,2195,2195,2195,0
20240523,111800,151646185,2195,2195,2195,2190,825
20240523,111700,149837810,2205,2205,2205,2205,0
20240523,111600,149837810,2205,2200,2205,2200,205
20240523,111500,149386785,2210,2210,2210,2210,0
20240523,111400,149386785,2210,2210,2210,2210,220
20240523,111300,148900585,2210,2200,2210,2200,562
20240523,111200,147664155,2215,2215,2215,2215,0
20240523,111100,147664155,2215,2205,2215,2205,31
20240523,111000,147595515,2220,2220,2220,2220,0
20240523,110900,147595515,2220,2220,2220,2205,1246
20240523,110800,144830865,2220,2215,2220,2215,4181
20240523,110700,135561545,2215,2210,2215,2210,1000
20240523,110600,133347080,2215,2205,2215,2205,61
20240523,110500,133212045,2210,2205,2210,2200,204
20240523,110400,132762260,2205,2200,2205,2200,10
20240523,110300,132740250,2200,2190,2200,2190,1509
20240523,110200,129428005,2190,2190,2190,2190,96
20240523,110100,129217765,2195,2195,2195,2195,200
20240523,110000,128778765,2195,2195,2195,2195,352
20240523,105900,128006125,2205,2200,2205,2200,545
20240523,105800,126807105,2200,2195,2200,2195,4287
20240523,105700,117386225,2195,2185,2195,2185,1135
20240523,105600,114905180,2185,2185,2185,2185,144
20240523,105500,114590540,2175,2185,2185,2175,227
20240523,105400,114096635,2185,2180,2185,2180,269
20240523,105300,113509940,2180,2180,2180,2180,479
20240523,105200,112465720,2180,2180,2180,2175,18
20240523,105100,112426485,2180,2180,2180,2180,134
20240523,105000,112134365,2180,2180,2180,2180,509
20240523,104900,111024745,2180,2180,2180,2180,291
20240523,104800,110390365,2185,2180,2185,2180,3
20240523,104700,110383820,2180,2180,2180,2175,3566
20240523,104600,102622575,2185,2175,2185,2175,356
20240523,104500,101848115,2175,2175,2175,2175,55
20240523,104400,101728490,2170,2170,2170,2170,0
20240523,104300,101728490,2170,2170,2170,2170,532
20240523,104200,100574050,2170,2170,2170,2170,2
20240523,104100,100569710,2170,2170,2170,2170,0
20240523,104000,100569710,2170,2170,2170,2170,0
20240523,103900,100569710,2170,2155,2170,2155,315
20240523,103800,99886310,2170,2170,2170,2170,0
20240523,103700,99886310,2170,2170,2170,2170,20
20240523,103600,99842910,2170,2160,2170,2160,54
20240523,103500,99726220,2170,2170,2170,2170,0
20240523,103400,99726220,2170,2170,2170,2170,0
20240523,103300,99726220,2170,2165,2170,2165,119
20240523,103200,99468565,2175,2175,2175,2175,0
20240523,103100,99468565,2175,2165,2175,2165,147
20240523,103000,99150200,2165,2160,2165,2160,2
20240523,102900,99145875,2165,2165,2165,2165,1
20240523,102800,99143710,2175,2175,2175,2175,3
20240523,102700,99137185,2165,2175,2175,2165,1188
20240523,102600,96563165,2175,2170,2175,2170,3
20240523,102500,96556650,2165,2160,2165,2160,962
20240523,102400,94478575,2160,2160,2160,2160,5
20240523,102300,94467775,2155,2155,2160,2155,10
20240523,102200,94446215,2160,2155,2160,2155,58
20240523,102100,94320950,2160,2160,2160,2160,111
20240523,102000,94081190,2160,2155,2160,2155,576
20240523,101900,92837035,2160,2160,2160,2155,35
20240523,101800,92761445,2155,2155,2155,2155,3
20240523,101700,92754980,2160,2160,2160,2160,177
20240523,101600,92372660,2160,2155,2160,2150,11
20240523,101500,92348995,2160,2160,2160,2160,57
20240523,101400,92225875,2160,2160,2160,2160,1
20240523,101300,92223715,2160,2160,2160,2160,55
20240523,101200,92104915,2155,2160,2160,2155,7
20240523,101100,92089815,2155,2155,2155,2155,493
20240523,101000,91027400,2160,2160,2160,2160,0
20240523,100900,91027400,2160,2155,2160,2155,346
20240523,100800,90281765,2155,2155,2155,2155,10
20240523,100700,90260215,2165,2165,2165,2165,0
20240523,100600,90260215,2165,2155,2165,2155,62
20240523,100500,90126565,2150,2145,2150,2145,45
20240523,100400,90029865,2145,2145,2145,2145,70
20240523,100300,89879715,2150,2150,2150,2150,41
20240523,100200,89791565,2150,2150,2150,2150,1
20240523,100100,89789415,2150,2150,2150,2145,125
20240523,100000,89521165,2150,2150,2150,2150,0
20240523,095900,89521165,2150,2145,2150,2145,548
20240523,095800,88345700,2145,2145,2145,2145,4
20240523,095700,88337120,2145,2145,2145,2145,0
20240523,095600,88337120,2145,2145,2145,2140,40
20240523,095500,88251345,2145,2140,2145,2140,310
20240523,095400,87587835,2150,2150,2155,2140,321
20240523,095300,86898990,2155,2155,2155,2140,31
20240523,095200,86832335,2165,2180,2180,2155,244
20240523,095100,86305645,2180,2165,2180,2165,245
20240523,095000,85773620,2165,2185,2185,2160,77
20240523,094900,85606780,2190,2155,2235,2150,8421
20240523,094800,67219245,2155,2135,2155,2135,87
20240523,094700,67033420,2155,2155,2155,2155,0
20240523,094600,67033420,2155,2155,2155,2155,0
20240523,094500,67033420,2155,2155,2155,2155,4
20240523,094400,67024800,2135,2135,2135,2135,0
20240523,094300,67024800,2135,2140,2140,2135,2000
20240523,094200,62753850,2165,2165,2165,2165,0
20240523,094100,62753850,2165,2165,2165,2165,0
20240523,094000,62753850,2165,2165,2165,2165,0
20240523,093900,62753850,2165,2165,2170,2130,332
20240523,093800,62044180,2170,2170,2170,2165,9
20240523,093700,62024665,2155,2155,2155,2155,0
20240523,093600,62024665,2155,2160,2160,2155,1045
20240523,093500,59772630,2170,2165,2170,2165,101
20240523,093400,59553955,2160,2160,2170,2160,155
20240523,093300,59218980,2160,2160,2160,2160,0
20240523,093200,59218980,2160,2160,2160,2160,9
20240523,093100,59199540,2160,2160,2160,2160,501
20240523,093000,58117380,2145,2150,2155,2145,136
20240523,092900,57824995,2150,2145,2150,2145,6
20240523,092800,57812110,2140,2140,2140,2140,463
20240523,092700,56821290,2140,2140,2140,2140,37
20240523,092600,56742110,2140,2135,2140,2135,1661
20240523,092500,53187590,2140,2140,2140,2140,0
20240523,092400,53187590,2140,2140,2140,2140,0
20240523,092300,53187590,2140,2140,2140,2140,22
20240523,092200,53140510,2125,2125,2125,2125,0
20240523,092100,53140510,2125,2125,2125,2125,65
20240523,092000,53002385,2140,2130,2140,2130,71
20240523,091900,52851060,2135,2120,2135,2120,101
20240523,091800,52636925,2125,2125,2125,2125,1306
20240523,091700,49861675,2125,2125,2125,2125,0
20240523,091600,49861675,2125,2125,2125,2125,700
20240523,091500,48374175,2125,2125,2125,2125,10
20240523,091400,48352925,2135,2130,2135,2125,4209
20240523,091300,39391820,2125,2125,2125,2125,326
20240523,091200,38699070,2120,2120,2120,2120,102
20240523,091100,38482830,2120,2125,2125,2120,905
20240523,091000,36563860,2125,2115,2125,2115,3288
20240523,090900,29593165,2105,2115,2115,2100,2641
20240523,090800,24037500,2120,2125,2130,2105,4519
20240523,090700,14483270,2130,2140,2140,2130,849
20240523,090600,12674780,2130,2140,2140,2130,1230
20240523,090500,10050405,2150,2150,2150,2150,0
20240523,090400,10050405,2150,2145,2150,2140,1088
20240523,090300,7716650,2150,2150,2150,2150,2132
20240523,090200,3132850,2150,2155,2155,2150,1000
20240523,090100,982195,2145,2145,2145,2145,0
20240523,090000,982195,2145,2155,2190,2145,454