KissMeData/023900/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190600,3311841450,12730,12730,12730,12730,4881
20240523,190500,3311841450,12730,12730,12730,12730,0
20240523,190400,3311841450,12730,12730,12730,12730,0
20240523,190300,3311841450,12730,12730,12730,12730,0
20240523,190200,3311841450,12730,12730,12730,12730,0
20240523,190100,3311841450,12730,12730,12730,12730,0
20240523,190000,3311841450,12730,12730,12730,12730,0
20240523,185900,3311841450,12730,12730,12730,12730,0
20240523,185800,3311841450,12730,12730,12730,12730,0
20240523,185700,3311841450,12730,12730,12730,12730,0
20240523,185600,3311841450,12730,12730,12730,12730,0
20240523,185500,3311841450,12730,12730,12730,12730,0
20240523,185400,3311841450,12730,12730,12730,12730,0
20240523,185300,3311841450,12730,12730,12730,12730,0
20240523,185200,3311841450,12730,12730,12730,12730,0
20240523,185100,3311841450,12730,12730,12730,12730,0
20240523,185000,3311841450,12730,12730,12730,12730,0
20240523,184900,3311841450,12730,12730,12730,12730,0
20240523,184800,3311841450,12730,12730,12730,12730,0
20240523,184700,3311841450,12730,12730,12730,12730,0
20240523,184600,3311841450,12730,12730,12730,12730,0
20240523,184500,3311841450,12730,12730,12730,12730,0
20240523,184400,3311841450,12730,12730,12730,12730,0
20240523,184300,3311841450,12730,12730,12730,12730,0
20240523,184200,3311841450,12730,12730,12730,12730,0
20240523,184100,3311841450,12730,12730,12730,12730,0
20240523,184000,3311841450,12730,12730,12730,12730,0
20240523,183900,3311841450,12730,12730,12730,12730,0
20240523,183800,3311841450,12730,12730,12730,12730,0
20240523,183700,3311841450,12730,12730,12730,12730,0
20240523,183600,3311841450,12730,12730,12730,12730,4881
20240523,183500,3311841450,12730,12730,12730,12730,0
20240523,183400,3311841450,12730,12730,12730,12730,0
20240523,183300,3311841450,12730,12730,12730,12730,0
20240523,183200,3311841450,12730,12730,12730,12730,0
20240523,183100,3311841450,12730,12730,12730,12730,0
20240523,183000,3311841450,12730,12730,12730,12730,0
20240523,182900,3311841450,12730,12730,12730,12730,0
20240523,182800,3311841450,12730,12730,12730,12730,0
20240523,182700,3311841450,12730,12730,12730,12730,0
20240523,182600,3311841450,12730,12730,12730,12730,0
20240523,182500,3311841450,12730,12730,12730,12730,0
20240523,182400,3311841450,12730,12730,12730,12730,0
20240523,182300,3311841450,12730,12730,12730,12730,0
20240523,182200,3311841450,12730,12730,12730,12730,0
20240523,182100,3311841450,12730,12730,12730,12730,0
20240523,182000,3311841450,12730,12730,12730,12730,0
20240523,181900,3311841450,12730,12730,12730,12730,0
20240523,181800,3311841450,12730,12730,12730,12730,0
20240523,181700,3311841450,12730,12730,12730,12730,0
20240523,181600,3311841450,12730,12730,12730,12730,0
20240523,181500,3311841450,12730,12730,12730,12730,0
20240523,181400,3311841450,12730,12730,12730,12730,0
20240523,181300,3311841450,12730,12730,12730,12730,0
20240523,181200,3311841450,12730,12730,12730,12730,0
20240523,181100,3311841450,12730,12730,12730,12730,0
20240523,181000,3311841450,12730,12730,12730,12730,0
20240523,180900,3311841450,12730,12730,12730,12730,0
20240523,180800,3311841450,12730,12730,12730,12730,0
20240523,180700,3311841450,12730,12730,12730,12730,0
20240523,180600,3311841450,12730,12730,12730,12730,4881
20240523,180500,3311841450,12730,12730,12730,12730,0
20240523,180400,3311841450,12730,12730,12730,12730,0
20240523,180300,3311841450,12730,12730,12730,12730,0
20240523,180200,3311841450,12730,12730,12730,12730,0
20240523,180100,3311841450,12730,12730,12730,12730,0
20240523,180000,3311841450,12730,12730,12730,12730,0
20240523,175900,3311841450,12730,12730,12730,12730,0
20240523,175800,3311841450,12730,12730,12730,12730,0
20240523,175700,3311841450,12730,12730,12730,12730,0
20240523,175600,3311841450,12730,12730,12730,12730,0
20240523,175500,3311841450,12730,12730,12730,12730,0
20240523,175400,3311841450,12730,12730,12730,12730,0
20240523,175300,3311841450,12730,12730,12730,12730,0
20240523,175200,3311841450,12730,12730,12730,12730,0
20240523,175100,3311841450,12730,12730,12730,12730,0
20240523,175000,3311841450,12730,12730,12730,12730,0
20240523,174900,3311841450,12730,12730,12730,12730,0
20240523,174800,3311841450,12730,12730,12730,12730,0
20240523,174700,3311841450,12730,12730,12730,12730,0
20240523,174600,3311841450,12730,12730,12730,12730,0
20240523,174500,3311841450,12730,12730,12730,12730,0
20240523,174400,3311841450,12730,12730,12730,12730,0
20240523,174300,3311841450,12730,12730,12730,12730,0
20240523,174200,3311841450,12730,12730,12730,12730,0
20240523,174100,3311841450,12730,12730,12730,12730,0
20240523,174000,3311841450,12730,12730,12730,12730,0
20240523,173900,3311841450,12730,12730,12730,12730,0
20240523,173800,3311841450,12730,12730,12730,12730,0
20240523,173700,3311841450,12730,12730,12730,12730,0
20240523,173600,3311841450,12730,12730,12730,12730,4881
20240523,173500,3311841450,12730,12730,12730,12730,0
20240523,173400,3311841450,12730,12730,12730,12730,0
20240523,173300,3311841450,12730,12730,12730,12730,0
20240523,173200,3311841450,12730,12730,12730,12730,0
20240523,173100,3311841450,12730,12730,12730,12730,0
20240523,173000,3311841450,12730,12730,12730,12730,0
20240523,172900,3311841450,12730,12730,12730,12730,0
20240523,172800,3311841450,12730,12730,12730,12730,0
20240523,172700,3311841450,12730,12730,12730,12730,0
20240523,172600,3311841450,12730,12730,12730,12730,0
20240523,172500,3311841450,12730,12730,12730,12730,0
20240523,172400,3311841450,12730,12730,12730,12730,0
20240523,172300,3311841450,12730,12730,12730,12730,0
20240523,172200,3311841450,12730,12730,12730,12730,0
20240523,172100,3311841450,12730,12730,12730,12730,0
20240523,172000,3311841450,12730,12730,12730,12730,0
20240523,171900,3311841450,12730,12730,12730,12730,0
20240523,171800,3311841450,12730,12730,12730,12730,0
20240523,171700,3311841450,12730,12730,12730,12730,0
20240523,171600,3311841450,12730,12730,12730,12730,0
20240523,171500,3311841450,12730,12730,12730,12730,0
20240523,171400,3311841450,12730,12730,12730,12730,0
20240523,171300,3311841450,12730,12730,12730,12730,0
20240523,171200,3311841450,12730,12730,12730,12730,0
20240523,171100,3311841450,12730,12730,12730,12730,0
20240523,171000,3311841450,12730,12730,12730,12730,0
20240523,170900,3311841450,12730,12730,12730,12730,0
20240523,170800,3311841450,12730,12730,12730,12730,0
20240523,170700,3311841450,12730,12730,12730,12730,0
20240523,170600,3311841450,12730,12730,12730,12730,4881
20240523,170500,3311841450,12730,12730,12730,12730,0
20240523,170400,3311841450,12730,12730,12730,12730,0
20240523,170300,3311841450,12730,12730,12730,12730,0
20240523,170200,3311841450,12730,12730,12730,12730,0
20240523,170100,3311841450,12730,12730,12730,12730,0
20240523,170000,3311841450,12730,12730,12730,12730,0
20240523,165900,3311841450,12730,12730,12730,12730,0
20240523,165800,3311841450,12730,12730,12730,12730,0
20240523,165700,3311841450,12730,12730,12730,12730,0
20240523,165600,3311841450,12730,12730,12730,12730,0
20240523,165500,3311841450,12730,12730,12730,12730,0
20240523,165400,3311841450,12730,12730,12730,12730,0
20240523,165300,3311841450,12730,12730,12730,12730,0
20240523,165200,3311841450,12730,12730,12730,12730,0
20240523,165100,3311841450,12730,12730,12730,12730,0
20240523,165000,3311841450,12730,12730,12730,12730,0
20240523,164900,3311841450,12730,12730,12730,12730,0
20240523,164800,3311841450,12730,12730,12730,12730,0
20240523,164700,3311841450,12730,12730,12730,12730,0
20240523,164600,3311841450,12730,12730,12730,12730,0
20240523,164500,3311841450,12730,12730,12730,12730,0
20240523,164400,3311841450,12730,12730,12730,12730,0
20240523,164300,3311841450,12730,12730,12730,12730,0
20240523,164200,3311841450,12730,12730,12730,12730,0
20240523,164100,3311841450,12730,12730,12730,12730,0
20240523,164000,3311841450,12730,12730,12730,12730,0
20240523,163900,3311841450,12730,12730,12730,12730,0
20240523,163800,3311841450,12730,12730,12730,12730,0
20240523,163700,3311841450,12730,12730,12730,12730,0
20240523,163600,3311841450,12730,12730,12730,12730,4881
20240523,163500,3311841450,12730,12730,12730,12730,0
20240523,163400,3311841450,12730,12730,12730,12730,0
20240523,163300,3311841450,12730,12730,12730,12730,0
20240523,163200,3311841450,12730,12730,12730,12730,0
20240523,163100,3311841450,12730,12730,12730,12730,0
20240523,163000,3311841450,12730,12730,12730,12730,0
20240523,162900,3311841450,12730,12730,12730,12730,0
20240523,162800,3311841450,12730,12730,12730,12730,0
20240523,162700,3311841450,12730,12730,12730,12730,0
20240523,162600,3311841450,12730,12730,12730,12730,0
20240523,162500,3311841450,12730,12730,12730,12730,0
20240523,162400,3311841450,12730,12730,12730,12730,0
20240523,162300,3311841450,12730,12730,12730,12730,0
20240523,162200,3311841450,12730,12730,12730,12730,0
20240523,162100,3311841450,12730,12730,12730,12730,0
20240523,162000,3311841450,12730,12730,12730,12730,0
20240523,161900,3311841450,12730,12730,12730,12730,0
20240523,161800,3311841450,12730,12730,12730,12730,0
20240523,161700,3311841450,12730,12730,12730,12730,0
20240523,161600,3311841450,12730,12730,12730,12730,0
20240523,161500,3311841450,12730,12730,12730,12730,0
20240523,161400,3311841450,12730,12730,12730,12730,0
20240523,161300,3311841450,12730,12730,12730,12730,0
20240523,161200,3311841450,12730,12730,12730,12730,0
20240523,161100,3311841450,12730,12730,12730,12730,0
20240523,161000,3311841450,12730,12730,12730,12730,0
20240523,160900,3311841450,12730,12730,12730,12730,0
20240523,160800,3311841450,12730,12730,12730,12730,0
20240523,160700,3311841450,12730,12730,12730,12730,0
20240523,160600,3311841450,12730,12730,12730,12730,4881
20240523,160500,3311841450,12730,12730,12730,12730,0
20240523,160400,3311841450,12730,12730,12730,12730,0
20240523,160300,3311841450,12730,12730,12730,12730,0
20240523,160200,3311841450,12730,12730,12730,12730,0
20240523,160100,3311841450,12730,12730,12730,12730,0
20240523,160000,3311841450,12730,12730,12730,12730,0
20240523,155900,3311841450,12730,12730,12730,12730,0
20240523,155800,3311841450,12730,12730,12730,12730,0
20240523,155700,3311841450,12730,12730,12730,12730,0
20240523,155600,3311841450,12730,12730,12730,12730,0
20240523,155500,3311841450,12730,12730,12730,12730,0
20240523,155400,3311841450,12730,12730,12730,12730,0
20240523,155300,3311841450,12730,12730,12730,12730,0
20240523,155200,3311841450,12730,12730,12730,12730,0
20240523,155100,3311841450,12730,12730,12730,12730,0
20240523,155000,3311841450,12730,12730,12730,12730,0
20240523,154900,3311841450,12730,12730,12730,12730,0
20240523,154800,3311841450,12730,12730,12730,12730,0
20240523,154700,3311841450,12730,12730,12730,12730,0
20240523,154600,3311841450,12730,12730,12730,12730,0
20240523,154500,3311841450,12730,12730,12730,12730,0
20240523,154400,3311841450,12730,12730,12730,12730,0
20240523,154300,3311841450,12730,12730,12730,12730,0
20240523,154200,3311841450,12730,12730,12730,12730,0
20240523,154100,3311841450,12730,12730,12730,12730,0
20240523,154000,3311841450,12730,12730,12730,12730,0
20240523,153900,3311841450,12730,12730,12730,12730,0
20240523,153800,3311841450,12730,12730,12730,12730,0
20240523,153700,3311841450,12730,12730,12730,12730,0
20240523,153600,3311841450,12730,12730,12730,12730,4881
20240523,153500,3311841450,12730,12730,12730,12730,0
20240523,153400,3311841450,12730,12730,12730,12730,0
20240523,153300,3311841450,12730,12730,12730,12730,0
20240523,153200,3311841450,12730,12730,12730,12730,0
20240523,153100,3311841450,12730,12730,12730,12730,0
20240523,153000,3311841450,12730,12730,12730,12730,4881
20240523,152900,3249706320,12730,12730,12730,12730,0
20240523,152800,3249706320,12730,12730,12730,12730,0
20240523,152700,3249706320,12730,12730,12730,12730,0
20240523,152600,3249706320,12730,12730,12730,12730,0
20240523,152500,3249706320,12730,12730,12730,12730,0
20240523,152400,3249706320,12730,12730,12730,12730,0
20240523,152300,3249706320,12730,12730,12730,12730,0
20240523,152200,3249706320,12730,12730,12730,12730,0
20240523,152100,3249706320,12730,12730,12730,12730,0
20240523,152000,3249706320,12730,12730,12730,12730,0
20240523,151900,3249706320,12730,12690,12730,12690,1094
20240523,151800,3235788860,12700,12700,12700,12700,507
20240523,151700,3229349960,12700,12730,12730,12690,389
20240523,151600,3224407980,12730,12710,12730,12690,493
20240523,151500,3218148830,12700,12690,12710,12690,13
20240523,151400,3217983670,12710,12700,12710,12700,319
20240523,151300,3213929410,12700,12690,12700,12690,561
20240523,151200,3206806240,12690,12690,12690,12690,9
20240523,151100,3206692030,12700,12690,12700,12680,1071
20240523,151000,3193097260,12680,12680,12700,12680,294
20240523,150900,3189369320,12690,12700,12720,12680,119
20240523,150800,3187858090,12650,12700,12700,12650,958
20240523,150700,3175704400,12700,12700,12700,12690,515
20240523,150600,3169164910,12700,12650,12700,12650,46
20240523,150500,3168582220,12660,12650,12700,12650,989
20240523,150400,3156047340,12650,12690,12690,12640,1587
20240523,150300,3135950340,12700,12730,12730,12700,656
20240523,150200,3127609930,12730,12720,12730,12720,153
20240523,150100,3125662490,12750,12700,12750,12700,165
20240523,150000,3123559760,12730,12700,12730,12690,1851
20240523,145900,3100023200,12700,12780,12780,12670,15567
20240523,145800,2902725520,12780,12770,12780,12750,193
20240523,145700,2900264300,12780,12770,12780,12730,1038
20240523,145600,2887022070,12760,12770,12800,12760,669
20240523,145500,2878473260,12770,12810,12810,12770,966
20240523,145400,2866109770,12800,12800,12810,12780,2098
20240523,145300,2839251350,12810,12800,12820,12780,363
20240523,145200,2834602440,12800,12790,12810,12790,1255
20240523,145100,2818536290,12790,12740,12790,12740,1454
20240523,145000,2799967520,12710,12710,12710,12710,550
20240523,144900,2792977020,12690,12690,12700,12690,206
20240523,144800,2790362020,12680,12690,12690,12680,371
20240523,144700,2785657050,12700,12730,12730,12700,781
20240523,144600,2775725240,12730,12750,12750,12730,956
20240523,144500,2763546200,12770,12740,12770,12740,625
20240523,144400,2755565010,12740,12750,12780,12740,1168
20240523,144300,2740648310,12780,12770,12780,12710,994
20240523,144200,2728001560,12770,12750,12780,12690,872
20240523,144100,2716901550,12750,12800,12840,12750,1411
20240523,144000,2698816380,12800,12840,12850,12800,3748
20240523,143900,2650709360,12820,12750,12830,12750,3005
20240523,143800,2612202560,12740,12790,12800,12740,1167
20240523,143700,2597283240,12790,12720,12800,12720,5371
20240523,143600,2528663210,12720,12710,12720,12710,595
20240523,143500,2521095480,12710,12690,12710,12690,7
20240523,143400,2521006530,12690,12720,12720,12690,116
20240523,143300,2519533300,12700,12710,12720,12700,392
20240523,143200,2514547620,12720,12720,12740,12720,245
20240523,143100,2511431160,12720,12740,12760,12720,1360
20240523,143000,2494097530,12740,12720,12750,12720,1536
20240523,142900,2474538600,12730,12650,12750,12590,6116
20240523,142800,2396878880,12670,12670,12680,12650,441
20240523,142700,2391294160,12670,12650,12670,12630,322
20240523,142600,2387220860,12630,12660,12660,12630,847
20240523,142500,2376513420,12660,12670,12670,12660,157
20240523,142400,2374525650,12670,12670,12670,12670,20
20240523,142300,2374272250,12670,12690,12690,12660,688
20240523,142200,2365556540,12690,12700,12700,12680,291
20240523,142100,2361864780,12700,12680,12700,12680,21
20240523,142000,2361598360,12680,12680,12680,12680,51
20240523,141900,2360951680,12680,12680,12680,12680,277
20240523,141800,2357439320,12680,12680,12680,12680,0
20240523,141700,2357439320,12680,12680,12680,12680,51
20240523,141600,2356792640,12700,12700,12700,12700,403
20240523,141500,2351674540,12700,12670,12700,12660,344
20240523,141400,2347311220,12700,12700,12700,12700,240
20240523,141300,2344263220,12700,12700,12700,12680,1979
20240523,141200,2319144980,12700,12700,12700,12700,42
20240523,141100,2318611580,12700,12720,12720,12690,866
20240523,141000,2307602180,12720,12720,12720,12710,139
20240523,140900,2305835130,12730,12730,12750,12730,156
20240523,140800,2303848290,12730,12710,12730,12710,1549
20240523,140700,2284137480,12730,12710,12730,12710,282
20240523,140600,2280552210,12710,12730,12730,12710,40
20240523,140500,2280043540,12760,12760,12760,12720,528
20240523,140400,2273312970,12760,12680,12760,12680,3392
20240523,140300,2230127150,12680,12720,12720,12680,1800
20240523,140200,2207269170,12720,12720,12720,12710,517
20240523,140100,2200694780,12730,12730,12740,12720,1321
20240523,140000,2183879300,12730,12740,12740,12710,597
20240523,135900,2176275290,12740,12730,12740,12730,1617
20240523,135800,2155678710,12730,12680,12750,12680,1835
20240523,135700,2132332750,12690,12660,12690,12650,999
20240523,135600,2119682830,12660,12670,12670,12660,1178
20240523,135500,2104768350,12660,12650,12660,12650,256
20240523,135400,2101527400,12660,12710,12710,12660,1002
20240523,135300,2088832060,12690,12750,12750,12690,837
20240523,135200,2078184170,12760,12770,12780,12760,1185
20240523,135100,2063053510,12770,12760,12780,12750,3437
20240523,135000,2019209590,12750,12670,12760,12670,2660
20240523,134900,1985341980,12640,12690,12700,12640,1428
20240523,134800,1967269550,12690,12670,12690,12670,1248
20240523,134700,1951443330,12690,12700,12700,12680,838
20240523,134600,1940813580,12690,12690,12690,12690,346
20240523,134500,1936422840,12690,12700,12710,12680,456
20240523,134400,1930635440,12690,12700,12700,12690,398
20240523,134300,1925582780,12700,12670,12710,12670,126
20240523,134200,1923982930,12650,12610,12700,12610,1350
20240523,134100,1906888810,12610,12600,12610,12580,551
20240523,134000,1899946830,12600,12560,12600,12550,1253
20240523,133900,1884211430,12560,12570,12570,12560,806
20240523,133800,1874082820,12570,12590,12590,12550,3989
20240523,133700,1823945660,12590,12640,12640,12590,1269
20240523,133600,1807932510,12650,12650,12670,12650,414
20240523,133500,1802692370,12650,12680,12700,12650,1195
20240523,133400,1787555910,12690,12720,12740,12680,1526
20240523,133300,1768162300,12720,12740,12740,12710,826
20240523,133200,1757659750,12740,12700,12750,12700,1826
20240523,133100,1734416360,12700,12620,12710,12620,5016
20240523,133000,1670707580,12630,12590,12650,12590,667
20240523,132900,1662287640,12620,12650,12650,12550,6080
20240523,132800,1585600300,12640,12740,12740,12640,5274
20240523,132700,1518688020,12740,12760,12770,12710,5105
20240523,132600,1453611500,12760,12770,12880,12650,15349
20240523,132500,1257251090,12760,12680,12770,12650,5249
20240523,132400,1190537760,12670,12690,12700,12660,2365
20240523,132300,1160557160,12700,12690,12700,12670,3365
20240523,132200,1117860310,12690,12660,12690,12660,2266
20240523,132100,1089133850,12650,12680,12680,12640,1262
20240523,132000,1073147530,12680,12650,12690,12650,4738
20240523,131900,1013080420,12640,12640,12650,12620,1149
20240523,131800,998550790,12650,12580,12650,12580,1577
20240523,131700,978649920,12580,12600,12600,12570,1348
20240523,131600,961679310,12630,12620,12630,12600,1004
20240523,131500,949008900,12600,12650,12650,12600,1780
20240523,131400,926550510,12650,12590,12650,12580,1186
20240523,131300,911601630,12590,12640,12640,12590,990
20240523,131200,899120070,12620,12610,12670,12610,3113
20240523,131100,859778510,12600,12520,12610,12520,5914
20240523,131000,785343190,12530,12540,12540,12530,452
20240523,130900,779679340,12540,12560,12570,12540,822
20240523,130800,769359080,12570,12550,12570,12540,2207
20240523,130700,741659100,12540,12520,12550,12520,839
20240523,130600,731141250,12530,12510,12530,12510,781
20240523,130500,721370640,12530,12500,12540,12500,2196
20240523,130400,693862300,12500,12520,12530,12490,2049
20240523,130300,668237320,12510,12470,12520,12460,7549
20240523,130200,573962700,12470,12440,12470,12440,3105
20240523,130100,535295900,12440,12430,12440,12430,1191
20240523,130000,520488560,12420,12420,12420,12420,190
20240523,125900,518128760,12420,12420,12420,12420,0
20240523,125800,518128760,12420,12420,12420,12420,143
20240523,125700,516352700,12420,12420,12420,12420,12
20240523,125600,516203660,12420,12420,12420,12420,349
20240523,125500,511869080,12410,12390,12410,12390,1554
20240523,125400,492601990,12390,12390,12390,12390,35
20240523,125300,492168340,12390,12390,12390,12390,296
20240523,125200,488500900,12380,12370,12380,12370,199
20240523,125100,486037840,12370,12360,12370,12360,435
20240523,125000,480660560,12370,12370,12370,12370,0
20240523,124900,480660560,12370,12370,12370,12370,100
20240523,124800,479423560,12370,12370,12370,12360,122
20240523,124700,477914440,12360,12370,12370,12360,504
20240523,124600,471684890,12360,12360,12360,12360,0
20240523,124500,471684890,12360,12360,12360,12360,1
20240523,124400,471672530,12360,12360,12360,12360,6
20240523,124300,471598370,12360,12360,12360,12360,0
20240523,124200,471598370,12360,12360,12360,12360,0
20240523,124100,471598370,12360,12360,12360,12360,1
20240523,124000,471586010,12360,12360,12360,12360,20
20240523,123900,471338810,12350,12360,12360,12350,166
20240523,123800,469288050,12360,12360,12360,12360,0
20240523,123700,469288050,12360,12360,12360,12360,0
20240523,123600,469288050,12360,12370,12370,12360,242
20240523,123500,466295870,12380,12380,12380,12380,41
20240523,123400,465788290,12380,12380,12380,12380,1
20240523,123300,465775910,12380,12380,12380,12380,1
20240523,123200,465763530,12370,12370,12370,12370,0
20240523,123100,465763530,12370,12370,12370,12370,0
20240523,123000,465763530,12370,12370,12370,12370,51
20240523,122900,465132660,12380,12380,12380,12380,1
20240523,122800,465120280,12370,12370,12370,12370,156
20240523,122700,463190560,12380,12380,12380,12380,209
20240523,122600,460603140,12380,12380,12380,12380,116
20240523,122500,459167060,12370,12380,12380,12370,378
20240523,122400,454489190,12400,12400,12400,12400,272
20240523,122300,451116390,12400,12360,12400,12360,980
20240523,122200,438969230,12350,12350,12350,12350,0
20240523,122100,438969230,12350,12350,12350,12350,5
20240523,122000,438907480,12350,12350,12350,12350,5
20240523,121900,438845730,12350,12350,12350,12350,150
20240523,121800,436993230,12350,12350,12350,12350,169
20240523,121700,434906080,12350,12350,12350,12350,0
20240523,121600,434906080,12350,12350,12350,12350,2
20240523,121500,434881380,12350,12350,12350,12350,0
20240523,121400,434881380,12350,12350,12350,12350,12
20240523,121300,434733180,12350,12350,12350,12350,0
20240523,121200,434733180,12350,12350,12350,12350,12
20240523,121100,434584980,12360,12360,12360,12360,6
20240523,121000,434510820,12370,12370,12370,12370,50
20240523,120900,433892320,12360,12360,12360,12360,100
20240523,120800,432656320,12360,12360,12360,12360,0
20240523,120700,432656320,12360,12360,12360,12360,1
20240523,120600,432643960,12360,12360,12360,12360,0
20240523,120500,432643960,12360,12360,12360,12360,9
20240523,120400,432532720,12360,12360,12360,12360,0
20240523,120300,432532720,12360,12360,12360,12360,9
20240523,120200,432421480,12360,12360,12360,12360,0
20240523,120100,432421480,12360,12360,12360,12360,0
20240523,120000,432421480,12360,12350,12360,12350,250
20240523,115900,429333970,12350,12350,12350,12350,75
20240523,115800,428407720,12350,12360,12360,12350,615
20240523,115700,420810570,12360,12360,12360,12360,0
20240523,115600,420810570,12360,12360,12360,12360,0
20240523,115500,420810570,12360,12360,12360,12360,1
20240523,115400,420798210,12390,12360,12390,12360,300
20240523,115300,417086040,12340,12340,12340,12340,140
20240523,115200,415358440,12350,12360,12360,12350,405
20240523,115100,410355220,12360,12360,12360,12360,0
20240523,115000,410355220,12360,12360,12360,12360,6
20240523,114900,410281060,12350,12360,12380,12350,170
20240523,114800,408179520,12360,12360,12360,12360,285
20240523,114700,404656920,12360,12360,12360,12360,24
20240523,114600,404360280,12360,12360,12360,12360,0
20240523,114500,404360280,12360,12330,12360,12330,93
20240523,114400,403212360,12330,12330,12330,12330,1
20240523,114300,403200030,12330,12330,12330,12330,8
20240523,114200,403101390,12330,12340,12340,12330,287
20240523,114100,399561710,12340,12340,12340,12340,3
20240523,114000,399524690,12350,12360,12360,12350,537
20240523,113900,392888530,12370,12370,12370,12370,70
20240523,113800,392022630,12370,12370,12370,12370,1
20240523,113700,392010260,12370,12370,12370,12370,0
20240523,113600,392010260,12370,12370,12370,12370,0
20240523,113500,392010260,12370,12370,12370,12370,19
20240523,113400,391775230,12370,12370,12370,12370,187
20240523,113300,389462040,12370,12370,12370,12370,40
20240523,113200,388967240,12370,12370,12370,12370,102
20240523,113100,387705500,12370,12370,12370,12370,0
20240523,113000,387705500,12370,12370,12370,12370,0
20240523,112900,387705500,12370,12370,12370,12370,0
20240523,112800,387705500,12370,12360,12370,12360,2
20240523,112700,387680770,12370,12380,12380,12370,479
20240523,112600,381755440,12370,12390,12390,12370,33
20240523,112500,381346630,12390,12390,12390,12390,0
20240523,112400,381346630,12390,12390,12390,12390,0
20240523,112300,381346630,12390,12400,12400,12390,133
20240523,112200,379698000,12400,12410,12410,12400,212
20240523,112100,377068250,12420,12420,12420,12420,0
20240523,112000,377068250,12420,12420,12420,12420,100
20240523,111900,375826250,12420,12430,12430,12420,333
20240523,111800,371689980,12430,12430,12430,12430,111
20240523,111700,370310250,12420,12420,12420,12420,200
20240523,111600,367826250,12420,12420,12420,12420,81
20240523,111500,366820230,12420,12420,12420,12420,0
20240523,111400,366820230,12420,12420,12420,12420,7
20240523,111300,366733290,12420,12420,12420,12420,10
20240523,111200,366609090,12410,12420,12420,12410,6
20240523,111100,366534580,12420,12420,12420,12420,200
20240523,111000,364050580,12420,12420,12420,12410,285
20240523,110900,360512020,12420,12420,12420,12420,32
20240523,110800,360114580,12410,12420,12420,12410,41
20240523,110700,359605370,12410,12410,12410,12410,0
20240523,110600,359605370,12410,12410,12410,12410,68
20240523,110500,358761490,12410,12410,12410,12410,0
20240523,110400,358761490,12410,12420,12420,12410,456
20240523,110300,353102470,12420,12420,12420,12420,0
20240523,110200,353102470,12420,12420,12420,12420,101
20240523,110100,351848050,12430,12430,12430,12410,354
20240523,110000,347448250,12420,12420,12420,12420,5
20240523,105900,347386150,12430,12430,12430,12430,15
20240523,105800,347199700,12430,12430,12430,12410,41
20240523,105700,346690470,12420,12420,12420,12420,121
20240523,105600,345187650,12410,12410,12410,12410,0
20240523,105500,345187650,12410,12410,12410,12410,50
20240523,105400,344567150,12420,12420,12420,12420,54
20240523,105300,343896470,12400,12400,12400,12400,0
20240523,105200,343896470,12400,12390,12400,12390,295
20240523,105100,340238690,12390,12380,12390,12380,83
20240523,105000,339210520,12370,12370,12370,12370,0
20240523,104900,339210520,12370,12350,12370,12350,175
20240523,104800,337049070,12350,12350,12350,12350,275
20240523,104700,333652820,12350,12350,12350,12350,0
20240523,104600,333652820,12350,12350,12350,12350,23
20240523,104500,333368770,12350,12350,12350,12350,216
20240523,104400,330701170,12350,12350,12350,12350,0
20240523,104300,330701170,12350,12350,12350,12350,40
20240523,104200,330207170,12350,12350,12350,12350,0
20240523,104100,330207170,12350,12390,12390,12350,116
20240523,104000,328773530,12360,12380,12380,12360,116
20240523,103900,327339660,12390,12390,12390,12390,0
20240523,103800,327339660,12390,12390,12390,12390,1
20240523,103700,327327270,12360,12360,12360,12360,60
20240523,103600,326585670,12360,12360,12360,12360,0
20240523,103500,326585670,12360,12360,12360,12360,239
20240523,103400,323631630,12360,12390,12390,12360,562
20240523,103300,316679820,12420,12410,12420,12400,263
20240523,103200,313418290,12420,12420,12420,12410,130
20240523,103100,311803790,12420,12440,12440,12420,261
20240523,103000,308561140,12440,12430,12440,12420,385
20240523,102900,303774960,12430,12430,12430,12430,300
20240523,102800,300045960,12440,12440,12440,12440,0
20240523,102700,300045960,12440,12440,12440,12440,13
20240523,102600,299884240,12440,12420,12440,12420,1010
20240523,102500,287330050,12420,12410,12420,12390,60
20240523,102400,286585770,12400,12400,12400,12390,116
20240523,102300,285147910,12390,12400,12410,12390,295
20240523,102200,281489920,12400,12420,12420,12400,644
20240523,102100,273494310,12420,12400,12420,12400,170
20240523,102000,271382930,12420,12420,12420,12420,111
20240523,101900,270004310,12420,12430,12430,12400,11
20240523,101800,269867650,12430,12420,12430,12420,23
20240523,101700,269581790,12390,12390,12390,12390,56
20240523,101600,268887950,12390,12350,12390,12350,420
20240523,101500,263696510,12350,12350,12350,12350,0
20240523,101400,263696510,12350,12350,12360,12340,364
20240523,101300,259202030,12370,12370,12400,12370,54
20240523,101200,258533960,12380,12420,12430,12380,159
20240523,101100,256563550,12440,12440,12440,12420,253
20240523,101000,253416650,12440,12450,12450,12420,390
20240523,100900,248567800,12460,12410,12460,12410,3904
20240523,100800,200020310,12410,12340,12410,12340,2324
20240523,100700,171288930,12340,12330,12340,12330,59
20240523,100600,170561400,12330,12330,12330,12330,101
20240523,100500,169316070,12330,12330,12330,12330,103
20240523,100400,168046080,12330,12330,12340,12330,468
20240523,100300,162275400,12340,12340,12340,12340,6
20240523,100200,162201360,12330,12330,12330,12330,102
20240523,100100,160943700,12340,12310,12340,12310,314
20240523,100000,157068970,12310,12310,12320,12310,332
20240523,095900,152980330,12340,12340,12340,12340,2
20240523,095800,152955650,12340,12320,12340,12320,7
20240523,095700,152869290,12340,12330,12340,12310,265
20240523,095600,149601970,12330,12310,12330,12310,20
20240523,095500,149355750,12310,12310,12310,12310,1
20240523,095400,149343440,12310,12340,12340,12310,290
20240523,095300,145770900,12340,12330,12340,12330,9
20240523,095200,145659850,12320,12330,12340,12320,981
20240523,095100,133563460,12340,12330,12340,12330,90
20240523,095000,132453050,12330,12320,12330,12320,286
20240523,094900,128927330,12320,12310,12320,12290,356
20240523,094800,124543400,12300,12300,12310,12300,179
20240523,094700,122340440,12290,12270,12290,12270,169
20240523,094600,120265150,12260,12260,12260,12260,701
20240523,094500,111670890,12260,12260,12260,12260,0
20240523,094400,111670890,12260,12260,12260,12260,0
20240523,094300,111670890,12260,12260,12260,12260,501
20240523,094200,105528630,12260,12280,12280,12260,469
20240523,094100,99775930,12280,12270,12280,12270,115
20240523,094000,98364800,12270,12270,12270,12270,49
20240523,093900,97763570,12270,12270,12270,12270,0
20240523,093800,97763570,12270,12270,12270,12270,6
20240523,093700,97689950,12270,12270,12270,12270,6
20240523,093600,97616330,12260,12260,12260,12260,0
20240523,093500,97616330,12260,12270,12270,12260,309
20240523,093400,93825990,12260,12270,12270,12260,40
20240523,093300,93335390,12280,12270,12280,12270,330
20240523,093200,89286190,12270,12260,12270,12260,247
20240523,093100,86255850,12270,12270,12270,12260,54
20240523,093000,85593770,12270,12270,12270,12270,10
20240523,092900,85471070,12260,12260,12260,12260,13
20240523,092800,85311690,12260,12260,12260,12260,2
20240523,092700,85287170,12260,12270,12270,12260,9
20240523,092600,85176810,12250,12250,12250,12250,0
20240523,092500,85176810,12250,12240,12250,12240,351
20240523,092400,80879360,12230,12230,12230,12230,2
20240523,092300,80854900,12230,12230,12230,12230,0
20240523,092200,80854900,12230,12210,12230,12210,104
20240523,092100,79584980,12230,12230,12230,12230,267
20240523,092000,76319570,12190,12190,12190,12190,35
20240523,091900,75892920,12190,12210,12220,12180,1074
20240523,091800,62795380,12180,12180,12180,12180,374
20240523,091700,58240060,12200,12200,12200,12200,3
20240523,091600,58203460,12180,12180,12180,12180,145
20240523,091500,56437360,12180,12180,12180,12180,150
20240523,091400,54610360,12210,12210,12210,12210,0
20240523,091300,54610360,12210,12210,12210,12210,0
20240523,091200,54610360,12210,12210,12210,12210,18
20240523,091100,54390580,12210,12210,12210,12210,10
20240523,091000,54268480,12170,12210,12210,12170,749
20240523,090900,45147040,12210,12200,12210,12180,185
20240523,090800,42890620,12210,12210,12210,12210,271
20240523,090700,39581710,12220,12240,12240,12220,429
20240523,090600,34334780,12250,12260,12260,12250,482
20240523,090500,28429280,12250,12260,12260,12250,51
20240523,090400,27804320,12260,12280,12280,12260,37
20240523,090300,27350640,12290,12290,12290,12290,200
20240523,090200,24892640,12290,12290,12290,12290,60
20240523,090100,24155240,12260,12210,12260,12210,713
20240523,090000,15443490,12230,12210,12260,12210,1264