KissMeData/026960/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190900,2207758910,18890,18890,18890,18890,4921
20240523,190800,2207758910,18890,18890,18890,18890,0
20240523,190700,2207758910,18890,18890,18890,18890,0
20240523,190600,2207758910,18890,18890,18890,18890,0
20240523,190500,2207758910,18890,18890,18890,18890,0
20240523,190400,2207758910,18890,18890,18890,18890,0
20240523,190300,2207758910,18890,18890,18890,18890,0
20240523,190200,2207758910,18890,18890,18890,18890,0
20240523,190100,2207758910,18890,18890,18890,18890,0
20240523,190000,2207758910,18890,18890,18890,18890,0
20240523,185900,2207758910,18890,18890,18890,18890,0
20240523,185800,2207758910,18890,18890,18890,18890,0
20240523,185700,2207758910,18890,18890,18890,18890,0
20240523,185600,2207758910,18890,18890,18890,18890,0
20240523,185500,2207758910,18890,18890,18890,18890,0
20240523,185400,2207758910,18890,18890,18890,18890,0
20240523,185300,2207758910,18890,18890,18890,18890,0
20240523,185200,2207758910,18890,18890,18890,18890,0
20240523,185100,2207758910,18890,18890,18890,18890,0
20240523,185000,2207758910,18890,18890,18890,18890,0
20240523,184900,2207758910,18890,18890,18890,18890,0
20240523,184800,2207758910,18890,18890,18890,18890,0
20240523,184700,2207758910,18890,18890,18890,18890,0
20240523,184600,2207758910,18890,18890,18890,18890,0
20240523,184500,2207758910,18890,18890,18890,18890,0
20240523,184400,2207758910,18890,18890,18890,18890,0
20240523,184300,2207758910,18890,18890,18890,18890,0
20240523,184200,2207758910,18890,18890,18890,18890,0
20240523,184100,2207758910,18890,18890,18890,18890,0
20240523,184000,2207758910,18890,18890,18890,18890,0
20240523,183900,2207758910,18890,18890,18890,18890,4921
20240523,183800,2207758910,18890,18890,18890,18890,0
20240523,183700,2207758910,18890,18890,18890,18890,0
20240523,183600,2207758910,18890,18890,18890,18890,0
20240523,183500,2207758910,18890,18890,18890,18890,0
20240523,183400,2207758910,18890,18890,18890,18890,0
20240523,183300,2207758910,18890,18890,18890,18890,0
20240523,183200,2207758910,18890,18890,18890,18890,0
20240523,183100,2207758910,18890,18890,18890,18890,0
20240523,183000,2207758910,18890,18890,18890,18890,0
20240523,182900,2207758910,18890,18890,18890,18890,0
20240523,182800,2207758910,18890,18890,18890,18890,0
20240523,182700,2207758910,18890,18890,18890,18890,0
20240523,182600,2207758910,18890,18890,18890,18890,0
20240523,182500,2207758910,18890,18890,18890,18890,0
20240523,182400,2207758910,18890,18890,18890,18890,0
20240523,182300,2207758910,18890,18890,18890,18890,0
20240523,182200,2207758910,18890,18890,18890,18890,0
20240523,182100,2207758910,18890,18890,18890,18890,0
20240523,182000,2207758910,18890,18890,18890,18890,0
20240523,181900,2207758910,18890,18890,18890,18890,0
20240523,181800,2207758910,18890,18890,18890,18890,0
20240523,181700,2207758910,18890,18890,18890,18890,0
20240523,181600,2207758910,18890,18890,18890,18890,0
20240523,181500,2207758910,18890,18890,18890,18890,0
20240523,181400,2207758910,18890,18890,18890,18890,0
20240523,181300,2207758910,18890,18890,18890,18890,0
20240523,181200,2207758910,18890,18890,18890,18890,0
20240523,181100,2207758910,18890,18890,18890,18890,0
20240523,181000,2207758910,18890,18890,18890,18890,0
20240523,180900,2207758910,18890,18890,18890,18890,4921
20240523,180800,2207758910,18890,18890,18890,18890,0
20240523,180700,2207758910,18890,18890,18890,18890,0
20240523,180600,2207758910,18890,18890,18890,18890,0
20240523,180500,2207758910,18890,18890,18890,18890,0
20240523,180400,2207758910,18890,18890,18890,18890,0
20240523,180300,2207758910,18890,18890,18890,18890,0
20240523,180200,2207758910,18890,18890,18890,18890,0
20240523,180100,2207758910,18890,18890,18890,18890,0
20240523,180000,2207758910,18890,18890,18890,18890,0
20240523,175900,2207758910,18890,18890,18890,18890,0
20240523,175800,2207758910,18890,18890,18890,18890,0
20240523,175700,2207758910,18890,18890,18890,18890,0
20240523,175600,2207758910,18890,18890,18890,18890,0
20240523,175500,2207758910,18890,18890,18890,18890,0
20240523,175400,2207758910,18890,18890,18890,18890,0
20240523,175300,2207758910,18890,18890,18890,18890,0
20240523,175200,2207758910,18890,18890,18890,18890,0
20240523,175100,2207758910,18890,18890,18890,18890,0
20240523,175000,2207758910,18890,18890,18890,18890,0
20240523,174900,2207758910,18890,18890,18890,18890,0
20240523,174800,2207758910,18890,18890,18890,18890,0
20240523,174700,2207758910,18890,18890,18890,18890,0
20240523,174600,2207758910,18890,18890,18890,18890,0
20240523,174500,2207758910,18890,18890,18890,18890,0
20240523,174400,2207758910,18890,18890,18890,18890,0
20240523,174300,2207758910,18890,18890,18890,18890,0
20240523,174200,2207758910,18890,18890,18890,18890,0
20240523,174100,2207758910,18890,18890,18890,18890,0
20240523,174000,2207758910,18890,18890,18890,18890,0
20240523,173900,2207758910,18890,18890,18890,18890,4921
20240523,173800,2207758910,18890,18890,18890,18890,0
20240523,173700,2207758910,18890,18890,18890,18890,0
20240523,173600,2207758910,18890,18890,18890,18890,0
20240523,173500,2207758910,18890,18890,18890,18890,0
20240523,173400,2207758910,18890,18890,18890,18890,0
20240523,173300,2207758910,18890,18890,18890,18890,0
20240523,173200,2207758910,18890,18890,18890,18890,0
20240523,173100,2207758910,18890,18890,18890,18890,0
20240523,173000,2207758910,18890,18890,18890,18890,0
20240523,172900,2207758910,18890,18890,18890,18890,0
20240523,172800,2207758910,18890,18890,18890,18890,0
20240523,172700,2207758910,18890,18890,18890,18890,0
20240523,172600,2207758910,18890,18890,18890,18890,0
20240523,172500,2207758910,18890,18890,18890,18890,0
20240523,172400,2207758910,18890,18890,18890,18890,0
20240523,172300,2207758910,18890,18890,18890,18890,0
20240523,172200,2207758910,18890,18890,18890,18890,0
20240523,172100,2207758910,18890,18890,18890,18890,0
20240523,172000,2207758910,18890,18890,18890,18890,0
20240523,171900,2207758910,18890,18890,18890,18890,0
20240523,171800,2207758910,18890,18890,18890,18890,0
20240523,171700,2207758910,18890,18890,18890,18890,0
20240523,171600,2207758910,18890,18890,18890,18890,0
20240523,171500,2207758910,18890,18890,18890,18890,0
20240523,171400,2207758910,18890,18890,18890,18890,0
20240523,171300,2207758910,18890,18890,18890,18890,0
20240523,171200,2207758910,18890,18890,18890,18890,0
20240523,171100,2207758910,18890,18890,18890,18890,0
20240523,171000,2207758910,18890,18890,18890,18890,0
20240523,170900,2207758910,18890,18890,18890,18890,4921
20240523,170800,2207758910,18890,18890,18890,18890,0
20240523,170700,2207758910,18890,18890,18890,18890,0
20240523,170600,2207758910,18890,18890,18890,18890,0
20240523,170500,2207758910,18890,18890,18890,18890,0
20240523,170400,2207758910,18890,18890,18890,18890,0
20240523,170300,2207758910,18890,18890,18890,18890,0
20240523,170200,2207758910,18890,18890,18890,18890,0
20240523,170100,2207758910,18890,18890,18890,18890,0
20240523,170000,2207758910,18890,18890,18890,18890,0
20240523,165900,2207758910,18890,18890,18890,18890,0
20240523,165800,2207758910,18890,18890,18890,18890,0
20240523,165700,2207758910,18890,18890,18890,18890,0
20240523,165600,2207758910,18890,18890,18890,18890,0
20240523,165500,2207758910,18890,18890,18890,18890,0
20240523,165400,2207758910,18890,18890,18890,18890,0
20240523,165300,2207758910,18890,18890,18890,18890,0
20240523,165200,2207758910,18890,18890,18890,18890,0
20240523,165100,2207758910,18890,18890,18890,18890,0
20240523,165000,2207758910,18890,18890,18890,18890,0
20240523,164900,2207758910,18890,18890,18890,18890,0
20240523,164800,2207758910,18890,18890,18890,18890,0
20240523,164700,2207758910,18890,18890,18890,18890,0
20240523,164600,2207758910,18890,18890,18890,18890,0
20240523,164500,2207758910,18890,18890,18890,18890,0
20240523,164400,2207758910,18890,18890,18890,18890,0
20240523,164300,2207758910,18890,18890,18890,18890,0
20240523,164200,2207758910,18890,18890,18890,18890,0
20240523,164100,2207758910,18890,18890,18890,18890,0
20240523,164000,2207758910,18890,18890,18890,18890,0
20240523,163900,2207758910,18890,18890,18890,18890,4921
20240523,163800,2207758910,18890,18890,18890,18890,0
20240523,163700,2207758910,18890,18890,18890,18890,0
20240523,163600,2207758910,18890,18890,18890,18890,0
20240523,163500,2207758910,18890,18890,18890,18890,0
20240523,163400,2207758910,18890,18890,18890,18890,0
20240523,163300,2207758910,18890,18890,18890,18890,0
20240523,163200,2207758910,18890,18890,18890,18890,0
20240523,163100,2207758910,18890,18890,18890,18890,0
20240523,163000,2207758910,18890,18890,18890,18890,0
20240523,162900,2207758910,18890,18890,18890,18890,0
20240523,162800,2207758910,18890,18890,18890,18890,0
20240523,162700,2207758910,18890,18890,18890,18890,0
20240523,162600,2207758910,18890,18890,18890,18890,0
20240523,162500,2207758910,18890,18890,18890,18890,0
20240523,162400,2207758910,18890,18890,18890,18890,0
20240523,162300,2207758910,18890,18890,18890,18890,0
20240523,162200,2207758910,18890,18890,18890,18890,0
20240523,162100,2207758910,18890,18890,18890,18890,0
20240523,162000,2207758910,18890,18890,18890,18890,0
20240523,161900,2207758910,18890,18890,18890,18890,0
20240523,161800,2207758910,18890,18890,18890,18890,0
20240523,161700,2207758910,18890,18890,18890,18890,0
20240523,161600,2207758910,18890,18890,18890,18890,0
20240523,161500,2207758910,18890,18890,18890,18890,0
20240523,161400,2207758910,18890,18890,18890,18890,0
20240523,161300,2207758910,18890,18890,18890,18890,0
20240523,161200,2207758910,18890,18890,18890,18890,0
20240523,161100,2207758910,18890,18890,18890,18890,0
20240523,161000,2207758910,18890,18890,18890,18890,0
20240523,160900,2207758910,18890,18890,18890,18890,4921
20240523,160800,2207758910,18890,18890,18890,18890,0
20240523,160700,2207758910,18890,18890,18890,18890,0
20240523,160600,2207758910,18890,18890,18890,18890,0
20240523,160500,2207758910,18890,18890,18890,18890,0
20240523,160400,2207758910,18890,18890,18890,18890,0
20240523,160300,2207758910,18890,18890,18890,18890,0
20240523,160200,2207758910,18890,18890,18890,18890,0
20240523,160100,2207758910,18890,18890,18890,18890,0
20240523,160000,2207758910,18890,18890,18890,18890,0
20240523,155900,2207758910,18890,18890,18890,18890,0
20240523,155800,2207758910,18890,18890,18890,18890,0
20240523,155700,2207758910,18890,18890,18890,18890,0
20240523,155600,2207758910,18890,18890,18890,18890,0
20240523,155500,2207758910,18890,18890,18890,18890,0
20240523,155400,2207758910,18890,18890,18890,18890,0
20240523,155300,2207758910,18890,18890,18890,18890,0
20240523,155200,2207758910,18890,18890,18890,18890,0
20240523,155100,2207758910,18890,18890,18890,18890,0
20240523,155000,2207758910,18890,18890,18890,18890,0
20240523,154900,2207758910,18890,18890,18890,18890,0
20240523,154800,2207758910,18890,18890,18890,18890,0
20240523,154700,2207758910,18890,18890,18890,18890,0
20240523,154600,2207758910,18890,18890,18890,18890,0
20240523,154500,2207758910,18890,18890,18890,18890,0
20240523,154400,2207758910,18890,18890,18890,18890,0
20240523,154300,2207758910,18890,18890,18890,18890,0
20240523,154200,2207758910,18890,18890,18890,18890,0
20240523,154100,2207758910,18890,18890,18890,18890,0
20240523,154000,2207758910,18890,18890,18890,18890,0
20240523,153900,2207758910,18890,18890,18890,18890,4921
20240523,153800,2207758910,18890,18890,18890,18890,0
20240523,153700,2207758910,18890,18890,18890,18890,0
20240523,153600,2207758910,18890,18890,18890,18890,0
20240523,153500,2207758910,18890,18890,18890,18890,0
20240523,153400,2207758910,18890,18890,18890,18890,0
20240523,153300,2207758910,18890,18890,18890,18890,0
20240523,153200,2207758910,18890,18890,18890,18890,0
20240523,153100,2207758910,18890,18890,18890,18890,0
20240523,153000,2207758910,18890,18890,18890,18890,4921
20240523,152900,2114801220,19000,19000,19000,19000,0
20240523,152800,2114801220,19000,19000,19000,19000,0
20240523,152700,2114801220,19000,19000,19000,19000,0
20240523,152600,2114801220,19000,19000,19000,19000,0
20240523,152500,2114801220,19000,19000,19000,19000,0
20240523,152400,2114801220,19000,19000,19000,19000,0
20240523,152300,2114801220,19000,19000,19000,19000,0
20240523,152200,2114801220,19000,19000,19000,19000,0
20240523,152100,2114801220,19000,19000,19000,19000,0
20240523,152000,2114801220,19000,19000,19000,19000,0
20240523,151900,2114801220,19000,18930,19000,18920,10
20240523,151800,2114611660,18930,18960,18960,18920,625
20240523,151700,2102780990,18950,18950,18960,18950,589
20240523,151600,2091619370,18950,18910,19000,18910,107
20240523,151500,2089594420,18910,18920,18940,18910,190
20240523,151400,2085999260,18930,18940,18950,18920,260
20240523,151300,2081075870,18940,18940,18950,18940,60
20240523,151200,2079939370,18940,18940,18950,18940,149
20240523,151100,2077116310,18950,18940,18950,18940,496
20240523,151000,2067721300,18940,18940,18950,18940,100
20240523,150900,2065827260,18950,18960,18960,18940,106
20240523,150800,2063817830,18960,18940,18960,18940,50
20240523,150700,2062870360,18950,18940,18950,18940,107
20240523,150600,2060843500,18930,18950,18950,18930,575
20240523,150500,2049955190,18960,18940,18960,18940,116
20240523,150400,2047757380,18940,18930,18940,18930,234
20240523,150300,2043326800,18930,18940,18940,18930,20
20240523,150200,2042948190,18940,18920,18940,18920,55
20240523,150100,2041906510,18920,18960,18960,18910,1122
20240523,150000,2020658910,18950,18950,18960,18950,8
20240523,145900,2020507300,18960,18940,18960,18940,161
20240523,145800,2017456330,18950,18950,18950,18950,45
20240523,145700,2016603580,18950,18930,18950,18890,718
20240523,145600,2003027640,18940,18930,18940,18930,10
20240523,145500,2002838320,18940,18940,18940,18930,215
20240523,145400,1998766430,18940,18930,18940,18930,43
20240523,145300,1997952410,18940,18930,18940,18930,467
20240523,145200,1989111980,18940,18930,18940,18910,81
20240523,145100,1987579200,18910,18940,18940,18910,405
20240523,145000,1979919060,18940,18930,18940,18920,42
20240523,144900,1979124120,18930,18940,18940,18920,649
20240523,144800,1966840510,18930,18940,18940,18930,13
20240523,144700,1966594400,18930,18930,18940,18930,15
20240523,144600,1966310430,18950,18940,18950,18930,60
20240523,144500,1965174070,18940,18940,18940,18930,484
20240523,144400,1956011740,18950,18930,18950,18930,589
20240523,144300,1944856330,18910,18950,18950,18910,1041
20240523,144200,1925159190,18940,18940,18940,18940,12
20240523,144100,1924931910,18940,18940,18950,18940,472
20240523,144000,1915992190,18940,18910,18950,18910,217
20240523,143900,1911884320,18910,18910,18910,18910,11
20240523,143800,1911676310,18910,18910,18920,18910,101
20240523,143700,1909765610,18910,18910,18920,18870,4667
20240523,143600,1821587300,18910,18910,18910,18910,12
20240523,143500,1821360380,18910,18910,18910,18910,15
20240523,143400,1821076730,18920,18920,18920,18920,118
20240523,143300,1818844170,18910,18920,18920,18910,712
20240523,143200,1805375390,18920,18920,18930,18920,25
20240523,143100,1804902280,18920,18920,18920,18920,9
20240523,143000,1804732000,18920,18930,18930,18920,63
20240523,142900,1803539530,18930,18940,18940,18930,563
20240523,142800,1792881100,18940,18940,18940,18940,29
20240523,142700,1792331840,18940,18930,18940,18930,154
20240523,142600,1789415200,18930,18930,18930,18930,14
20240523,142500,1789150180,18940,18930,18940,18910,1086
20240523,142400,1768601880,18930,18930,18930,18930,11
20240523,142300,1768393650,18930,18910,18930,18910,306
20240523,142200,1762603960,18910,18910,18910,18910,310
20240523,142100,1756741860,18910,18930,18930,18910,480
20240523,142000,1747660860,18920,18920,18920,18920,22
20240523,141900,1747244620,18930,18920,18930,18920,61
20240523,141800,1746089980,18920,18930,18930,18920,61
20240523,141700,1744935360,18930,18930,18930,18920,574
20240523,141600,1734073780,18930,18930,18930,18930,14
20240523,141500,1733808760,18930,18910,18930,18910,644
20240523,141400,1721629930,18900,18910,18910,18900,22
20240523,141300,1721214000,18900,18940,18940,18900,548
20240523,141200,1710849220,18940,18920,18940,18920,281
20240523,141100,1705531740,18910,18910,18920,18910,27
20240523,141000,1705021070,18910,18910,18910,18910,13
20240523,140900,1704775240,18910,18930,18930,18910,501
20240523,140800,1695296800,18930,18930,18930,18930,9
20240523,140700,1695126430,18930,18930,18940,18930,61
20240523,140600,1693971230,18930,18910,18930,18910,303
20240523,140500,1688237930,18910,18920,18920,18910,510
20240523,140400,1678591560,18920,18920,18920,18920,12
20240523,140300,1678364520,18920,18930,18930,18920,25
20240523,140200,1677891390,18920,18930,18930,18920,217
20240523,140100,1673785490,18930,18940,18940,18930,521
20240523,140000,1663917790,18940,18940,18940,18940,58
20240523,135900,1662819270,18940,18940,18940,18940,88
20240523,135800,1661152550,18930,18930,18930,18930,112
20240523,135700,1659032390,18920,18930,18930,18910,645
20240523,135600,1646831670,18930,18920,18930,18920,11
20240523,135500,1646623530,18920,18930,18930,18920,179
20240523,135400,1643235180,18930,18940,18940,18930,20
20240523,135300,1642856510,18940,18930,18940,18930,673
20240523,135200,1630114790,18930,18930,18940,18930,32
20240523,135100,1629508950,18940,18940,18940,18930,48
20240523,135000,1628599940,18940,18940,18940,18930,49
20240523,134900,1627672260,18930,18950,18960,18930,953
20240523,134800,1609622710,18950,18950,18950,18940,129
20240523,134700,1607178270,18940,18940,18940,18940,100
20240523,134600,1605284270,18940,18930,18940,18930,92
20240523,134500,1603542210,18930,18940,18940,18930,530
20240523,134400,1593508460,18940,18940,18940,18940,11
20240523,134300,1593300120,18940,18940,18950,18940,32
20240523,134200,1592693920,18940,18940,18940,18930,79
20240523,134100,1591197700,18940,18960,18960,18940,489
20240523,134000,1581930600,18960,18960,18960,18960,101
20240523,133900,1580015640,18960,18950,18960,18950,15
20240523,133800,1579731350,18950,18960,18960,18950,56
20240523,133700,1578669680,18950,18980,18980,18950,523
20240523,133600,1568758040,18970,18970,18980,18960,104
20240523,133500,1566785150,18970,18970,18970,18960,13
20240523,133400,1566538630,18970,18970,18970,18960,88
20240523,133300,1564869570,18970,18980,18980,18960,650
20240523,133200,1552536320,18980,18990,18990,18980,22
20240523,133100,1552118660,18990,18980,18990,18970,158
20240523,133000,1549119870,18970,18980,18980,18970,98
20240523,132900,1547260740,18980,18990,18990,18980,548
20240523,132800,1536858200,18990,18990,18990,18990,52
20240523,132700,1535870720,18990,19000,19000,18990,19
20240523,132600,1535509840,19000,19010,19010,19000,40
20240523,132500,1534749580,19010,19010,19010,19010,495
20240523,132400,1525339630,19000,19010,19010,19000,593
20240523,132300,1514070940,19010,19010,19010,19010,37
20240523,132200,1513367570,19010,19020,19020,19010,444
20240523,132100,1504924140,19050,19030,19050,19020,487
20240523,132000,1495661070,19030,19050,19060,19030,211
20240523,131900,1491642780,19050,19050,19050,19050,14
20240523,131800,1491376080,19050,19050,19050,19050,14
20240523,131700,1491109380,19050,19070,19070,19050,1098
20240523,131600,1470184880,19070,19050,19070,19050,196
20240523,131500,1466449120,19050,19050,19050,19050,10
20240523,131400,1466258620,19050,19030,19050,19020,626
20240523,131300,1454350090,19020,19040,19050,19020,580
20240523,131200,1443311120,19040,19030,19040,19030,114
20240523,131100,1441140700,19040,19030,19040,19030,13
20240523,131000,1440893300,19030,19020,19030,19010,573
20240523,130900,1429994590,19020,19010,19020,19000,576
20240523,130800,1419048540,19010,19010,19010,19010,11
20240523,130700,1418839430,19020,19020,19030,19010,84
20240523,130600,1417241540,19010,19010,19010,19010,51
20240523,130500,1416272030,19010,19090,19090,18990,3536
20240523,130400,1348924080,19090,19090,19090,19090,33
20240523,130300,1348294110,19090,19100,19110,19090,85
20240523,130200,1346670540,19090,19080,19090,19080,354
20240523,130100,1339914760,19080,19090,19090,19080,70
20240523,130000,1338578570,19090,19100,19100,19090,210
20240523,125900,1334567950,19100,19100,19100,19100,1
20240523,125800,1334548850,19100,19100,19100,19100,27
20240523,125700,1334033150,19110,19090,19110,19090,21
20240523,125600,1333632240,19090,19090,19090,19090,14
20240523,125500,1333364980,19090,19090,19090,19080,262
20240523,125400,1328363480,19080,19080,19090,19080,661
20240523,125300,1315745020,19080,19080,19080,19080,0
20240523,125200,1315745020,19080,19110,19110,19080,270
20240523,125100,1310588110,19100,19080,19100,19080,347
20240523,125000,1303961420,19090,19090,19090,19080,132
20240523,124900,1301441550,19080,19080,19080,19080,9
20240523,124800,1301269830,19090,19080,19090,19080,8
20240523,124700,1301117180,19080,19080,19080,19080,0
20240523,124600,1301117180,19080,19080,19080,19080,4
20240523,124500,1301040860,19080,19080,19090,19080,53
20240523,124400,1300029140,19090,19090,19090,19090,2
20240523,124300,1299990960,19080,19060,19080,19060,369
20240523,124200,1292954780,19050,19050,19050,19050,3
20240523,124100,1292897630,19060,19080,19080,19060,490
20240523,124000,1283550300,19080,19080,19080,19080,6
20240523,123900,1283435820,19080,19080,19080,19080,3
20240523,123800,1283378580,19080,19080,19080,19080,0
20240523,123700,1283378580,19080,19100,19100,19080,13
20240523,123600,1283130400,19080,19100,19100,19080,24
20240523,123500,1282672120,19100,19100,19100,19100,405
20240523,123400,1274936620,19080,19080,19080,19080,130
20240523,123300,1272456220,19080,19040,19080,19040,216
20240523,123200,1268340680,19040,19040,19040,19040,3
20240523,123100,1268283560,19040,19040,19040,19040,24
20240523,123000,1267826600,19040,19040,19040,19040,456
20240523,122900,1259144360,19040,19050,19050,19040,68
20240523,122800,1257848990,19050,19050,19050,19040,28
20240523,122700,1257315640,19040,19040,19040,19040,2
20240523,122600,1257277560,19040,19050,19050,19040,528
20240523,122500,1247224190,19050,19050,19050,19050,5
20240523,122400,1247128940,19060,19060,19060,19060,1
20240523,122300,1247109880,19060,19100,19100,19060,163
20240523,122200,1244000770,19100,19080,19110,19080,138
20240523,122100,1241365450,19080,19080,19080,19080,0
20240523,122000,1241365450,19080,19080,19090,19080,1569
20240523,121900,1211428920,19100,19090,19100,19090,62
20240523,121800,1210245120,19090,19080,19090,19080,630
20240523,121700,1198223670,19080,19080,19080,19080,6
20240523,121600,1198109190,19080,19080,19080,19080,4
20240523,121500,1198032870,19080,19080,19080,19080,4
20240523,121400,1197956550,19080,19080,19080,19080,9
20240523,121300,1197784830,19080,19100,19110,19080,261
20240523,121200,1192797720,19100,19100,19100,19100,19
20240523,121100,1192434820,19100,19100,19100,19100,5
20240523,121000,1192339320,19100,19080,19100,19080,29
20240523,120900,1191785440,19090,19110,19110,19090,179
20240523,120800,1188367480,19110,19110,19120,19110,100
20240523,120700,1186456310,19110,19100,19110,19100,63
20240523,120600,1185252430,19100,19100,19100,19100,0
20240523,120500,1185252430,19100,19160,19160,19100,986
20240523,120400,1166364870,19170,19160,19170,19160,12
20240523,120300,1166134940,19160,19160,19160,19160,0
20240523,120200,1166134940,19160,19160,19170,19160,11
20240523,120100,1165924130,19160,19170,19170,19160,30
20240523,120000,1165349080,19170,19170,19170,19160,250
20240523,115900,1160556630,19160,19160,19170,19160,165
20240523,115800,1157394400,19150,19140,19160,19140,71
20240523,115700,1156034480,19140,19120,19140,19120,82
20240523,115600,1154465620,19120,19130,19130,19120,7
20240523,115500,1154331740,19130,19120,19130,19120,9
20240523,115400,1154159630,19130,19130,19130,19130,4
20240523,115300,1154083110,19130,19110,19130,19100,1032
20240523,115200,1134351690,19120,19080,19120,19080,1126
20240523,115100,1112834560,19090,19090,19090,19090,9
20240523,115000,1112662750,19090,19100,19100,19090,55
20240523,114900,1111612730,19100,19090,19100,19090,304
20240523,114800,1105807070,19080,19130,19130,19080,539
20240523,114700,1095501350,19130,19130,19140,19130,17
20240523,114600,1095176040,19150,19100,19150,19090,1191
20240523,114500,1072402690,19100,19110,19110,19100,21
20240523,114400,1072001440,19100,19090,19100,19090,26
20240523,114300,1071505030,19110,19110,19110,19110,59
20240523,114200,1070377540,19110,19100,19110,19100,26
20240523,114100,1069880810,19100,19110,19110,19100,425
20240523,114000,1061763160,19110,19150,19150,19110,741
20240523,113900,1047576160,19160,19160,19160,19160,2
20240523,113800,1047537840,19150,19150,19150,19150,20
20240523,113700,1047154840,19150,19150,19150,19150,29
20240523,113600,1046599490,19160,19150,19160,19150,29
20240523,113500,1046044120,19160,19150,19160,19140,84
20240523,113400,1044435530,19150,19150,19160,19150,88
20240523,113300,1042750130,19150,19150,19160,19150,57
20240523,113200,1041658560,19150,19160,19160,19150,16
20240523,113100,1041352060,19150,19160,19160,19150,14
20240523,113000,1041083880,19150,19150,19170,19150,242
20240523,112900,1036448100,19150,19150,19150,19150,55
20240523,112800,1035394850,19170,19140,19170,19140,218
20240523,112700,1031220640,19140,19150,19150,19130,458
20240523,112600,1022451130,19150,19150,19150,19150,19
20240523,112500,1022087280,19150,19160,19160,19150,12
20240523,112400,1021857390,19150,19170,19170,19150,254
20240523,112300,1016988250,19170,19210,19210,19170,385
20240523,112200,1009596560,19200,19230,19230,19200,1021
20240523,112100,989989050,19240,19240,19240,19230,643
20240523,112000,977623090,19240,19200,19250,19200,194
20240523,111900,973891210,19200,19220,19230,19200,666
20240523,111800,961101840,19220,19200,19230,19200,352
20240523,111700,954337140,19210,19140,19210,19140,2270
20240523,111600,910781810,19150,19150,19150,19150,4
20240523,111500,910705210,19150,19130,19150,19130,374
20240523,111400,903546040,19130,19090,19130,19090,1884
20240523,111300,867555040,19080,19080,19080,19080,10
20240523,111200,867364240,19080,19080,19080,19080,13
20240523,111100,867116200,19080,19090,19090,19080,55
20240523,111000,866066390,19080,19080,19080,19080,15
20240523,110900,865780190,19080,19080,19080,19050,31
20240523,110800,865188740,19080,19080,19080,19080,58
20240523,110700,864082100,19040,19070,19070,19040,5
20240523,110600,863986780,19070,19060,19070,19060,30
20240523,110500,863414720,19060,19040,19060,19040,65
20240523,110400,862176630,19040,19040,19040,19040,1
20240523,110300,862157590,19030,19040,19040,19030,152
20240523,110200,859263520,19030,19030,19030,19030,0
20240523,110100,859263520,19030,19030,19030,19030,0
20240523,110000,859263520,19030,19030,19100,19030,63
20240523,105900,858064520,19030,19090,19090,19030,128
20240523,105800,855622200,19030,19030,19030,19030,289
20240523,105700,850122530,19050,19000,19050,19000,1081
20240523,105600,829554510,19010,19040,19040,19010,610
20240523,105500,817945680,19040,18990,19040,18990,77
20240523,105400,816480620,18990,19000,19000,18980,3620
20240523,105300,747767650,19000,19000,19010,19000,14
20240523,105200,747501630,19020,19000,19020,19000,869
20240523,105100,730973490,19000,19020,19020,19000,246
20240523,105000,726294920,19030,19020,19030,19020,28
20240523,104900,725762160,19020,19020,19020,19020,15
20240523,104800,725476860,19010,19030,19030,19010,62
20240523,104700,724298080,19030,19030,19030,19030,18
20240523,104600,723955540,19030,19100,19100,19030,898
20240523,104500,706811740,19100,19100,19100,19100,2
20240523,104400,706773540,19110,19100,19110,19100,10
20240523,104300,706582500,19100,19100,19100,19100,3
20240523,104200,706525200,19100,19100,19110,19100,9
20240523,104100,706353290,19110,19100,19110,19100,107
20240523,104000,704309580,19100,19110,19110,19090,468
20240523,103900,695371280,19110,19120,19120,19110,11
20240523,103800,695161020,19120,19110,19120,19110,10
20240523,103700,694969880,19110,19100,19120,19100,83
20240523,103600,693383370,19100,19100,19100,19100,2
20240523,103500,693345170,19110,19100,19110,19090,740
20240523,103400,679205180,19090,19090,19090,19090,3
20240523,103300,679147910,19090,19110,19110,19090,23
20240523,103200,678708680,19120,19090,19120,19090,150
20240523,103100,675842400,19090,19090,19100,19090,202
20240523,103000,671984380,19100,19040,19100,19030,1146
20240523,102900,650128430,19040,19030,19040,19030,25
20240523,102800,649652450,19030,19030,19040,19030,34
20240523,102700,649005120,19030,18990,19030,18990,180
20240523,102600,645581970,19000,18990,19000,18990,65
20240523,102500,644347030,18990,18990,19000,18990,3
20240523,102400,644290050,18990,18990,19000,18990,90
20240523,102300,642580120,19000,18990,19010,18990,405
20240523,102200,634885120,18990,18990,19000,18990,110
20240523,102100,632795710,18990,18970,18990,18970,4
20240523,102000,632719770,18970,18950,19010,18930,1617
20240523,101900,602052170,18960,18960,18960,18960,25
20240523,101800,601578170,18960,18990,18990,18960,78
20240523,101700,600097890,18990,19000,19000,18990,26
20240523,101600,599604040,19020,18990,19020,18980,1591
20240523,101500,569373670,19000,19020,19030,18990,967
20240523,101400,550993720,19030,19040,19050,19020,1414
20240523,101300,524064400,19040,19040,19040,19040,21
20240523,101200,523664560,19040,19040,19040,19040,5
20240523,101100,523569360,19040,19020,19040,19000,364
20240523,101000,516646900,19020,19030,19040,19020,768
20240523,100900,502029460,19020,19010,19020,19010,27
20240523,100800,501515950,19010,19010,19020,19000,102
20240523,100700,499576490,19000,19000,19010,19000,27
20240523,100600,499063400,19000,19020,19020,19000,12
20240523,100500,498835320,19010,19020,19020,19010,30
20240523,100400,498264870,19010,18980,19010,18970,98
20240523,100300,496403090,18980,18980,18980,18980,105
20240523,100200,494410190,18970,18970,18970,18970,9
20240523,100100,494239460,18980,18970,18980,18970,125
20240523,100000,491866990,18970,18970,18980,18970,13
20240523,095900,491620370,18970,18970,18980,18970,7
20240523,095800,491487570,18980,18970,18980,18970,19
20240523,095700,491126970,18970,18960,18970,18960,338
20240523,095600,484716100,18950,18950,18960,18950,135
20240523,095500,482156550,18950,18950,18960,18950,22
20240523,095400,481739500,18950,18910,18960,18910,157
20240523,095300,478769280,18920,18960,18970,18920,888
20240523,095200,461933270,18970,18960,18970,18960,118
20240523,095100,459695820,18960,18960,18960,18960,26
20240523,095000,459202860,18960,18950,18960,18950,38
20240523,094900,458482410,18950,18920,18950,18920,627
20240523,094800,446617710,18910,18920,18920,18910,72
20240523,094700,445256080,18920,18910,18920,18910,31
20240523,094600,444669620,18920,18930,18930,18910,1067
20240523,094500,424492470,18930,18940,18940,18910,236
20240523,094400,420028540,18940,18940,18940,18900,32
20240523,094300,419422930,18900,18930,18940,18900,478
20240523,094200,410383040,18940,18970,18970,18930,657
20240523,094100,397932100,18970,18960,18970,18960,459
20240523,094000,389229300,18960,18960,18960,18950,13
20240523,093900,388982830,18960,19010,19010,18960,584
20240523,093800,377908450,19000,19020,19020,19000,616
20240523,093700,366192710,19030,19040,19040,19030,123
20240523,093600,363851990,19040,19030,19040,19030,100
20240523,093500,361948930,19020,19030,19030,19020,2
20240523,093400,361910880,19060,19040,19060,19040,132
20240523,093300,359396200,19020,19020,19020,19020,4
20240523,093200,359320120,19030,18970,19060,18970,2552
20240523,093100,310772920,18970,18980,18980,18970,318
20240523,093000,304737750,18980,19000,19000,18980,198
20240523,092900,300976800,18980,18970,18980,18970,22
20240523,092800,300559280,18970,18970,18970,18970,39
20240523,092700,299819450,18960,18960,18980,18960,53
20240523,092600,298814470,18950,18950,18960,18950,137
20240523,092500,296217050,18950,18950,18950,18950,95
20240523,092400,294416800,18920,18910,18940,18910,1681
20240523,092300,262605660,18910,18910,18910,18900,278
20240523,092200,257348710,18910,18930,18930,18910,841
20240523,092100,241434510,18930,18940,18940,18930,25
20240523,092000,240961050,18930,18900,18930,18900,45
20240523,091900,240109930,18910,18890,18910,18890,44
20240523,091800,239278490,18890,18890,18890,18870,1196
20240523,091700,216695160,18890,18880,18890,18880,12
20240523,091600,216468520,18880,18880,18880,18880,268
20240523,091500,211408680,18880,18930,18930,18870,999
20240523,091400,192524620,18920,18900,18920,18900,333
20240523,091300,186228700,18900,18890,18900,18890,78
20240523,091200,184755260,18890,18900,18900,18890,4
20240523,091100,184679690,18900,18910,18930,18900,2880
20240523,091000,130220770,18910,18920,18920,18910,339
20240523,090900,123810260,18910,18950,18950,18910,827
20240523,090800,108157000,18950,18950,18950,18940,435
20240523,090700,99914340,18940,19010,19010,18930,663
20240523,090600,87331750,19010,19010,19040,19000,31
20240523,090500,86742330,19000,19000,19010,19000,737
20240523,090400,72739320,19040,19040,19040,19040,510
20240523,090300,63028920,19000,18980,19040,18980,709
20240523,090200,49540140,18970,18960,18980,18960,238
20240523,090100,45026250,18960,18920,18960,18920,169
20240523,090000,41827400,18910,18900,19040,18900,2213