KissMeData/045660/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,192600,26846759970,17920,17920,17920,17920,11391
20240523,192500,26846759970,17920,17920,17920,17920,0
20240523,192400,26846759970,17920,17920,17920,17920,0
20240523,192300,26846759970,17920,17920,17920,17920,0
20240523,192200,26846759970,17920,17920,17920,17920,0
20240523,192100,26846759970,17920,17920,17920,17920,0
20240523,192000,26846759970,17920,17920,17920,17920,0
20240523,191900,26846759970,17920,17920,17920,17920,0
20240523,191800,26846759970,17920,17920,17920,17920,0
20240523,191700,26846759970,17920,17920,17920,17920,0
20240523,191600,26846759970,17920,17920,17920,17920,0
20240523,191500,26846759970,17920,17920,17920,17920,0
20240523,191400,26846759970,17920,17920,17920,17920,0
20240523,191300,26846759970,17920,17920,17920,17920,0
20240523,191200,26846759970,17920,17920,17920,17920,0
20240523,191100,26846759970,17920,17920,17920,17920,0
20240523,191000,26846759970,17920,17920,17920,17920,0
20240523,190900,26846759970,17920,17920,17920,17920,0
20240523,190800,26846759970,17920,17920,17920,17920,0
20240523,190700,26846759970,17920,17920,17920,17920,0
20240523,190600,26846759970,17920,17920,17920,17920,0
20240523,190500,26846759970,17920,17920,17920,17920,0
20240523,190400,26846759970,17920,17920,17920,17920,0
20240523,190300,26846759970,17920,17920,17920,17920,0
20240523,190200,26846759970,17920,17920,17920,17920,0
20240523,190100,26846759970,17920,17920,17920,17920,0
20240523,190000,26846759970,17920,17920,17920,17920,0
20240523,185900,26846759970,17920,17920,17920,17920,0
20240523,185800,26846759970,17920,17920,17920,17920,0
20240523,185700,26846759970,17920,17920,17920,17920,0
20240523,185600,26846759970,17920,17920,17920,17920,11391
20240523,185500,26846759970,17920,17920,17920,17920,0
20240523,185400,26846759970,17920,17920,17920,17920,0
20240523,185300,26846759970,17920,17920,17920,17920,0
20240523,185200,26846759970,17920,17920,17920,17920,0
20240523,185100,26846759970,17920,17920,17920,17920,0
20240523,185000,26846759970,17920,17920,17920,17920,0
20240523,184900,26846759970,17920,17920,17920,17920,0
20240523,184800,26846759970,17920,17920,17920,17920,0
20240523,184700,26846759970,17920,17920,17920,17920,0
20240523,184600,26846759970,17920,17920,17920,17920,0
20240523,184500,26846759970,17920,17920,17920,17920,0
20240523,184400,26846759970,17920,17920,17920,17920,0
20240523,184300,26846759970,17920,17920,17920,17920,0
20240523,184200,26846759970,17920,17920,17920,17920,0
20240523,184100,26846759970,17920,17920,17920,17920,0
20240523,184000,26846759970,17920,17920,17920,17920,0
20240523,183900,26846759970,17920,17920,17920,17920,0
20240523,183800,26846759970,17920,17920,17920,17920,0
20240523,183700,26846759970,17920,17920,17920,17920,0
20240523,183600,26846759970,17920,17920,17920,17920,0
20240523,183500,26846759970,17920,17920,17920,17920,0
20240523,183400,26846759970,17920,17920,17920,17920,0
20240523,183300,26846759970,17920,17920,17920,17920,0
20240523,183200,26846759970,17920,17920,17920,17920,0
20240523,183100,26846759970,17920,17920,17920,17920,0
20240523,183000,26846759970,17920,17920,17920,17920,0
20240523,182900,26846759970,17920,17920,17920,17920,0
20240523,182800,26846759970,17920,17920,17920,17920,0
20240523,182700,26846759970,17920,17920,17920,17920,0
20240523,182600,26846759970,17920,17920,17920,17920,11391
20240523,182500,26846759970,17920,17920,17920,17920,0
20240523,182400,26846759970,17920,17920,17920,17920,0
20240523,182300,26846759970,17920,17920,17920,17920,0
20240523,182200,26846759970,17920,17920,17920,17920,0
20240523,182100,26846759970,17920,17920,17920,17920,0
20240523,182000,26846759970,17920,17920,17920,17920,0
20240523,181900,26846759970,17920,17920,17920,17920,0
20240523,181800,26846759970,17920,17920,17920,17920,0
20240523,181700,26846759970,17920,17920,17920,17920,0
20240523,181600,26846759970,17920,17920,17920,17920,0
20240523,181500,26846759970,17920,17920,17920,17920,0
20240523,181400,26846759970,17920,17920,17920,17920,0
20240523,181300,26846759970,17920,17920,17920,17920,0
20240523,181200,26846759970,17920,17920,17920,17920,0
20240523,181100,26846759970,17920,17920,17920,17920,0
20240523,181000,26846759970,17920,17920,17920,17920,0
20240523,180900,26846759970,17920,17920,17920,17920,0
20240523,180800,26846759970,17920,17920,17920,17920,0
20240523,180700,26846759970,17920,17920,17920,17920,0
20240523,180600,26846759970,17920,17920,17920,17920,0
20240523,180500,26846759970,17920,17920,17920,17920,0
20240523,180400,26846759970,17920,17920,17920,17920,0
20240523,180300,26846759970,17920,17920,17920,17920,0
20240523,180200,26846759970,17920,17920,17920,17920,0
20240523,180100,26846759970,17920,17920,17920,17920,0
20240523,180000,26846759970,17920,17920,17920,17920,0
20240523,175900,26846759970,17920,17920,17920,17920,0
20240523,175800,26846759970,17920,17920,17920,17920,0
20240523,175700,26846759970,17920,17920,17920,17920,0
20240523,175600,26846759970,17920,17920,17920,17920,11391
20240523,175500,26846759970,17920,17920,17920,17920,0
20240523,175400,26846759970,17920,17920,17920,17920,0
20240523,175300,26846759970,17920,17920,17920,17920,0
20240523,175200,26846759970,17920,17920,17920,17920,0
20240523,175100,26846759970,17920,17920,17920,17920,0
20240523,175000,26846759970,17920,17920,17920,17920,0
20240523,174900,26846759970,17920,17920,17920,17920,0
20240523,174800,26846759970,17920,17920,17920,17920,0
20240523,174700,26846759970,17920,17920,17920,17920,0
20240523,174600,26846759970,17920,17920,17920,17920,0
20240523,174500,26846759970,17920,17920,17920,17920,0
20240523,174400,26846759970,17920,17920,17920,17920,0
20240523,174300,26846759970,17920,17920,17920,17920,0
20240523,174200,26846759970,17920,17920,17920,17920,0
20240523,174100,26846759970,17920,17920,17920,17920,0
20240523,174000,26846759970,17920,17920,17920,17920,0
20240523,173900,26846759970,17920,17920,17920,17920,0
20240523,173800,26846759970,17920,17920,17920,17920,0
20240523,173700,26846759970,17920,17920,17920,17920,0
20240523,173600,26846759970,17920,17920,17920,17920,0
20240523,173500,26846759970,17920,17920,17920,17920,0
20240523,173400,26846759970,17920,17920,17920,17920,0
20240523,173300,26846759970,17920,17920,17920,17920,0
20240523,173200,26846759970,17920,17920,17920,17920,0
20240523,173100,26846759970,17920,17920,17920,17920,0
20240523,173000,26846759970,17920,17920,17920,17920,0
20240523,172900,26846759970,17920,17920,17920,17920,0
20240523,172800,26846759970,17920,17920,17920,17920,0
20240523,172700,26846759970,17920,17920,17920,17920,0
20240523,172600,26846759970,17920,17920,17920,17920,11391
20240523,172500,26846759970,17920,17920,17920,17920,0
20240523,172400,26846759970,17920,17920,17920,17920,0
20240523,172300,26846759970,17920,17920,17920,17920,0
20240523,172200,26846759970,17920,17920,17920,17920,0
20240523,172100,26846759970,17920,17920,17920,17920,0
20240523,172000,26846759970,17920,17920,17920,17920,0
20240523,171900,26846759970,17920,17920,17920,17920,0
20240523,171800,26846759970,17920,17920,17920,17920,0
20240523,171700,26846759970,17920,17920,17920,17920,0
20240523,171600,26846759970,17920,17920,17920,17920,0
20240523,171500,26846759970,17920,17920,17920,17920,0
20240523,171400,26846759970,17920,17920,17920,17920,0
20240523,171300,26846759970,17920,17920,17920,17920,0
20240523,171200,26846759970,17920,17920,17920,17920,0
20240523,171100,26846759970,17920,17920,17920,17920,0
20240523,171000,26846759970,17920,17920,17920,17920,0
20240523,170900,26846759970,17920,17920,17920,17920,0
20240523,170800,26846759970,17920,17920,17920,17920,0
20240523,170700,26846759970,17920,17920,17920,17920,0
20240523,170600,26846759970,17920,17920,17920,17920,0
20240523,170500,26846759970,17920,17920,17920,17920,0
20240523,170400,26846759970,17920,17920,17920,17920,0
20240523,170300,26846759970,17920,17920,17920,17920,0
20240523,170200,26846759970,17920,17920,17920,17920,0
20240523,170100,26846759970,17920,17920,17920,17920,0
20240523,170000,26846759970,17920,17920,17920,17920,0
20240523,165900,26846759970,17920,17920,17920,17920,0
20240523,165800,26846759970,17920,17920,17920,17920,0
20240523,165700,26846759970,17920,17920,17920,17920,0
20240523,165600,26846759970,17920,17920,17920,17920,11391
20240523,165500,26846759970,17920,17920,17920,17920,0
20240523,165400,26846759970,17920,17920,17920,17920,0
20240523,165300,26846759970,17920,17920,17920,17920,0
20240523,165200,26846759970,17920,17920,17920,17920,0
20240523,165100,26846759970,17920,17920,17920,17920,0
20240523,165000,26846759970,17920,17920,17920,17920,0
20240523,164900,26846759970,17920,17920,17920,17920,0
20240523,164800,26846759970,17920,17920,17920,17920,0
20240523,164700,26846759970,17920,17920,17920,17920,0
20240523,164600,26846759970,17920,17920,17920,17920,0
20240523,164500,26846759970,17920,17920,17920,17920,0
20240523,164400,26846759970,17920,17920,17920,17920,0
20240523,164300,26846759970,17920,17920,17920,17920,0
20240523,164200,26846759970,17920,17920,17920,17920,0
20240523,164100,26846759970,17920,17920,17920,17920,0
20240523,164000,26846759970,17920,17920,17920,17920,0
20240523,163900,26846759970,17920,17920,17920,17920,0
20240523,163800,26846759970,17920,17920,17920,17920,0
20240523,163700,26846759970,17920,17920,17920,17920,0
20240523,163600,26846759970,17920,17920,17920,17920,0
20240523,163500,26846759970,17920,17920,17920,17920,0
20240523,163400,26846759970,17920,17920,17920,17920,0
20240523,163300,26846759970,17920,17920,17920,17920,0
20240523,163200,26846759970,17920,17920,17920,17920,0
20240523,163100,26846759970,17920,17920,17920,17920,0
20240523,163000,26846759970,17920,17920,17920,17920,0
20240523,162900,26846759970,17920,17920,17920,17920,0
20240523,162800,26846759970,17920,17920,17920,17920,0
20240523,162700,26846759970,17920,17920,17920,17920,0
20240523,162600,26846759970,17920,17920,17920,17920,11391
20240523,162500,26846759970,17920,17920,17920,17920,0
20240523,162400,26846759970,17920,17920,17920,17920,0
20240523,162300,26846759970,17920,17920,17920,17920,0
20240523,162200,26846759970,17920,17920,17920,17920,0
20240523,162100,26846759970,17920,17920,17920,17920,0
20240523,162000,26846759970,17920,17920,17920,17920,0
20240523,161900,26846759970,17920,17920,17920,17920,0
20240523,161800,26846759970,17920,17920,17920,17920,0
20240523,161700,26846759970,17920,17920,17920,17920,0
20240523,161600,26846759970,17920,17920,17920,17920,0
20240523,161500,26846759970,17920,17920,17920,17920,0
20240523,161400,26846759970,17920,17920,17920,17920,0
20240523,161300,26846759970,17920,17920,17920,17920,0
20240523,161200,26846759970,17920,17920,17920,17920,0
20240523,161100,26846759970,17920,17920,17920,17920,0
20240523,161000,26846759970,17920,17920,17920,17920,0
20240523,160900,26846759970,17920,17920,17920,17920,0
20240523,160800,26846759970,17920,17920,17920,17920,0
20240523,160700,26846759970,17920,17920,17920,17920,0
20240523,160600,26846759970,17920,17920,17920,17920,0
20240523,160500,26846759970,17920,17920,17920,17920,0
20240523,160400,26846759970,17920,17920,17920,17920,0
20240523,160300,26846759970,17920,17920,17920,17920,0
20240523,160200,26846759970,17920,17920,17920,17920,0
20240523,160100,26846759970,17920,17920,17920,17920,0
20240523,160000,26846759970,17920,17920,17920,17920,0
20240523,155900,26846759970,17920,17920,17920,17920,0
20240523,155800,26846759970,17920,17920,17920,17920,0
20240523,155700,26846759970,17920,17920,17920,17920,0
20240523,155600,26846759970,17920,17920,17920,17920,11391
20240523,155500,26846759970,17920,17920,17920,17920,0
20240523,155400,26846759970,17920,17920,17920,17920,0
20240523,155300,26846759970,17920,17920,17920,17920,0
20240523,155200,26846759970,17920,17920,17920,17920,0
20240523,155100,26846759970,17920,17920,17920,17920,0
20240523,155000,26846759970,17920,17920,17920,17920,0
20240523,154900,26846759970,17920,17920,17920,17920,0
20240523,154800,26846759970,17920,17920,17920,17920,0
20240523,154700,26846759970,17920,17920,17920,17920,0
20240523,154600,26846759970,17920,17920,17920,17920,0
20240523,154500,26846759970,17920,17920,17920,17920,0
20240523,154400,26846759970,17920,17920,17920,17920,0
20240523,154300,26846759970,17920,17920,17920,17920,0
20240523,154200,26846759970,17920,17920,17920,17920,0
20240523,154100,26846759970,17920,17920,17920,17920,0
20240523,154000,26846759970,17920,17920,17920,17920,0
20240523,153900,26846759970,17920,17920,17920,17920,0
20240523,153800,26846759970,17920,17920,17920,17920,0
20240523,153700,26846759970,17920,17920,17920,17920,0
20240523,153600,26846759970,17920,17920,17920,17920,0
20240523,153500,26846759970,17920,17920,17920,17920,0
20240523,153400,26846759970,17920,17920,17920,17920,0
20240523,153300,26846759970,17920,17920,17920,17920,0
20240523,153200,26846759970,17920,17920,17920,17920,0
20240523,153100,26846759970,17920,17920,17920,17920,0
20240523,153000,26846759970,17920,17920,17920,17920,11391
20240523,152900,26642633250,17950,17950,17950,17950,0
20240523,152800,26642633250,17950,17950,17950,17950,0
20240523,152700,26642633250,17950,17950,17950,17950,0
20240523,152600,26642633250,17950,17950,17950,17950,0
20240523,152500,26642633250,17950,17950,17950,17950,0
20240523,152400,26642633250,17950,17950,17950,17950,0
20240523,152300,26642633250,17950,17950,17950,17950,0
20240523,152200,26642633250,17950,17950,17950,17950,0
20240523,152100,26642633250,17950,17950,17950,17950,0
20240523,152000,26642633250,17950,17950,17950,17950,0
20240523,151900,26642633250,17950,17820,17990,17820,6650
20240523,151800,26523339270,17820,17830,17840,17820,1611
20240523,151700,26494614780,17830,17800,17830,17800,1275
20240523,151600,26471898600,17820,17800,17830,17790,973
20240523,151500,26454569260,17830,17800,17830,17790,474
20240523,151400,26446132580,17800,17820,17830,17800,664
20240523,151300,26434300320,17800,17790,17820,17750,2447
20240523,151200,26390760230,17750,17740,17790,17730,351
20240523,151100,26384533050,17740,17740,17750,17740,1293
20240523,151000,26361592770,17740,17780,17840,17740,1613
20240523,150900,26332873610,17730,17720,17790,17710,1345
20240523,150800,26309032450,17720,17840,17840,17710,1904
20240523,150700,26275241150,17790,17800,17850,17790,462
20240523,150600,26267014420,17760,17910,17920,17760,958
20240523,150500,26249912800,17910,17830,17940,17830,2798
20240523,150400,26199767900,17830,17790,17890,17790,3518
20240523,150300,26136954750,17790,17820,17820,17790,808
20240523,150200,26122580240,17830,17790,17840,17790,3926
20240523,150100,26052631230,17780,17730,17790,17730,1019
20240523,150000,26034539660,17760,17720,17770,17720,618
20240523,145900,26023573300,17720,17790,17800,17720,1966
20240523,145800,25988654090,17800,17790,17800,17720,1635
20240523,145700,25959589780,17800,17730,17800,17690,421
20240523,145600,25952121900,17720,17790,17800,17720,710
20240523,145500,25939516050,17810,17800,17810,17770,556
20240523,145400,25929617440,17800,17810,17820,17770,911
20240523,145300,25913405730,17820,17760,17820,17750,1326
20240523,145200,25889835910,17760,17750,17760,17680,635
20240523,145100,25878570450,17750,17690,17750,17690,906
20240523,145000,25862512130,17680,17660,17680,17660,798
20240523,144900,25848404030,17650,17750,17780,17650,1374
20240523,144800,25824111870,17710,17690,17710,17690,331
20240523,144700,25818251990,17650,17690,17690,17640,210
20240523,144600,25814542430,17680,17610,17680,17610,1146
20240523,144500,25794330670,17620,17670,17680,17620,506
20240523,144400,25785404360,17670,17650,17670,17650,21
20240523,144300,25785033690,17650,17660,17690,17590,2439
20240523,144200,25742048100,17670,17770,17780,17670,1566
20240523,144100,25714322210,17780,17840,17840,17780,1644
20240523,144000,25685039500,17830,17830,17880,17820,1931
20240523,143900,25650606880,17820,17780,17820,17780,917
20240523,143800,25634276940,17780,17730,17780,17660,2924
20240523,143700,25582482720,17730,17680,17740,17670,1463
20240523,143600,25556596130,17700,17670,17700,17580,1467
20240523,143500,25530686210,17580,17760,17770,17580,3321
20240523,143400,25471913590,17760,17800,17800,17760,774
20240523,143300,25458158690,17800,17740,17840,17740,1454
20240523,143200,25432285690,17730,17910,17910,17730,3009
20240523,143100,25378738030,17910,17950,17960,17910,2276
20240523,143000,25337915380,17950,17950,17950,17920,1494
20240523,142900,25311110040,17950,17970,17970,17920,1479
20240523,142800,25284572290,17970,17970,17980,17960,3025
20240523,142700,25230189440,17970,17890,17980,17890,3882
20240523,142600,25160499670,17890,17890,17900,17880,1128
20240523,142500,25140325230,17890,17900,17900,17880,1737
20240523,142400,25109246190,17880,17830,17930,17830,2639
20240523,142300,25062018190,17830,17890,17890,17830,3227
20240523,142200,25004346610,17890,17780,17900,17780,4264
20240523,142100,24928282630,17780,17750,17780,17710,679
20240523,142000,24916219510,17750,17710,17750,17700,264
20240523,141900,24911538650,17710,17710,17740,17710,413
20240523,141800,24904222220,17710,17710,17740,17680,415
20240523,141700,24896863380,17670,17680,17720,17670,903
20240523,141600,24880884630,17680,17750,17750,17680,821
20240523,141500,24866329880,17750,17680,17750,17680,1207
20240523,141400,24844913380,17740,17660,17750,17640,627
20240523,141300,24833834960,17660,17710,17750,17660,2363
20240523,141200,24791973960,17710,17690,17710,17680,1018
20240523,141100,24773952440,17690,17690,17690,17670,25
20240523,141000,24773510230,17660,17660,17660,17630,795
20240523,140900,24759473170,17650,17630,17700,17630,1453
20240523,140800,24733798390,17600,17640,17640,17600,567
20240523,140700,24723804020,17580,17660,17660,17580,2024
20240523,140600,24688109280,17660,17720,17720,17640,1941
20240523,140500,24653804370,17710,17630,17780,17630,7533
20240523,140400,24520389890,17630,17580,17630,17580,3860
20240523,140300,24452459490,17580,17500,17590,17500,5659
20240523,140200,24353277920,17480,17510,17510,17480,360
20240523,140100,24346981080,17510,17510,17510,17510,348
20240523,140000,24340887600,17480,17500,17510,17480,233
20240523,135900,24336811680,17500,17520,17520,17500,603
20240523,135800,24326253680,17520,17510,17520,17510,200
20240523,135700,24322749980,17510,17510,17530,17450,492
20240523,135600,24314135690,17520,17520,17530,17520,1771
20240523,135500,24283095000,17530,17530,17530,17520,149
20240523,135400,24280484260,17510,17450,17540,17450,1082
20240523,135300,24261533590,17480,17450,17480,17440,240
20240523,135200,24257344000,17450,17400,17450,17380,381
20240523,135100,24250716800,17400,17460,17460,17390,214
20240523,135000,24246985290,17460,17400,17460,17350,5098
20240523,134900,24158264550,17400,17450,17450,17400,281
20240523,134800,24153372820,17400,17460,17460,17390,259
20240523,134700,24148858700,17370,17400,17460,17370,1198
20240523,134600,24128002050,17400,17420,17420,17370,2531
20240523,134500,24083967950,17430,17440,17480,17420,1719
20240523,134400,24054013070,17440,17550,17550,17440,177
20240523,134300,24050920720,17430,17580,17590,17420,3164
20240523,134200,23995544920,17580,17590,17600,17580,686
20240523,134100,23983478280,17590,17600,17600,17580,325
20240523,134000,23977760250,17600,17610,17610,17600,707
20240523,133900,23965314780,17610,17590,17630,17580,1792
20240523,133800,23933743920,17590,17570,17590,17560,90
20240523,133700,23932162380,17570,17560,17620,17560,1072
20240523,133600,23913296530,17550,17520,17550,17500,980
20240523,133500,23896117640,17520,17490,17530,17490,511
20240523,133400,23887164370,17490,17540,17540,17490,432
20240523,133300,23879603200,17490,17540,17540,17470,1384
20240523,133200,23855393300,17510,17530,17530,17510,100
20240523,133100,23853640500,17530,17530,17540,17520,197
20240523,133000,23850187850,17530,17520,17540,17490,307
20240523,132900,23844805650,17530,17470,17530,17470,1072
20240523,132800,23826076090,17470,17460,17540,17460,371
20240523,132700,23819587350,17450,17470,17490,17450,496
20240523,132600,23810922140,17470,17460,17490,17460,489
20240523,132500,23802371990,17460,17510,17510,17460,1223
20240523,132400,23781001340,17490,17550,17550,17490,789
20240523,132300,23767182950,17510,17580,17590,17480,2098
20240523,132200,23730368790,17560,17530,17610,17530,1244
20240523,132100,23708530410,17530,17470,17540,17470,3370
20240523,132000,23649520640,17460,17420,17470,17410,1265
20240523,131900,23627445320,17420,17400,17420,17380,1800
20240523,131800,23596112410,17400,17410,17410,17400,228
20240523,131700,23592143540,17400,17400,17410,17390,1010
20240523,131600,23574575790,17410,17410,17410,17390,219
20240523,131500,23570764730,17410,17400,17420,17390,365
20240523,131400,23564411270,17400,17380,17400,17370,957
20240523,131300,23547773830,17380,17360,17380,17350,641
20240523,131200,23536639500,17350,17370,17390,17340,1185
20240523,131100,23516063620,17350,17370,17370,17350,1386
20240523,131000,23492012590,17390,17350,17390,17350,237
20240523,130900,23487897870,17340,17370,17400,17340,1048
20240523,130800,23469706330,17370,17420,17420,17340,703
20240523,130700,23457489900,17420,17310,17420,17310,971
20240523,130600,23440628960,17310,17360,17370,17300,3639
20240523,130500,23377596170,17370,17420,17430,17370,756
20240523,130400,23364441750,17420,17430,17450,17420,280
20240523,130300,23359560370,17420,17390,17440,17390,1569
20240523,130200,23332242900,17390,17400,17400,17390,403
20240523,130100,23325231110,17350,17450,17450,17350,1189
20240523,130000,23304552090,17430,17430,17460,17430,1996
20240523,125900,23269749810,17430,17400,17450,17390,778
20240523,125800,23256215890,17400,17390,17500,17390,1329
20240523,125700,23233080910,17380,17370,17380,17320,2722
20240523,125600,23185838060,17370,17380,17410,17350,3194
20240523,125500,23130343820,17370,17510,17510,17370,4412
20240523,125400,23053478010,17480,17520,17550,17430,9406
20240523,125300,22889134290,17520,17560,17580,17520,1468
20240523,125200,22863379390,17550,17530,17560,17510,2407
20240523,125100,22821195700,17530,17530,17570,17530,818
20240523,125000,22806843190,17520,17530,17540,17500,1851
20240523,124900,22774422760,17540,17530,17570,17510,899
20240523,124800,22758665190,17510,17630,17640,17500,9279
20240523,124700,22595851340,17630,17640,17650,17630,1796
20240523,124600,22564178350,17640,17640,17680,17620,2274
20240523,124500,22524085130,17640,17680,17710,17640,849
20240523,124400,22509086990,17710,17580,17710,17580,2203
20240523,124300,22470157160,17580,17640,17640,17530,7948
20240523,124200,22330377680,17640,17630,17680,17600,879
20240523,124100,22314875250,17630,17690,17690,17600,4320
20240523,124000,22238745040,17680,17720,17720,17650,2378
20240523,123900,22196699710,17720,17710,17740,17690,2821
20240523,123800,22146742930,17700,17780,17780,17690,4029
20240523,123700,22075319410,17770,17830,17830,17770,884
20240523,123600,22059587800,17800,17800,17830,17790,1367
20240523,123500,22035262390,17800,17880,17880,17800,1649
20240523,123400,22005875340,17850,17880,17880,17820,1640
20240523,123300,21976611500,17880,17870,17900,17820,1724
20240523,123200,21945796560,17870,17860,17880,17860,143
20240523,123100,21943240990,17840,17880,17880,17840,1717
20240523,123000,21912576710,17880,17840,17880,17810,1602
20240523,122900,21883997910,17840,17880,17900,17840,835
20240523,122800,21869082690,17880,17900,17920,17880,922
20240523,122700,21852578980,17900,17820,17910,17820,3512
20240523,122600,21789818030,17830,17850,17850,17830,401
20240523,122500,21782662600,17850,17900,17910,17850,150
20240523,122400,21779979330,17890,17870,17910,17830,1075
20240523,122300,21760749740,17880,17890,17890,17820,1637
20240523,122200,21731525490,17870,17920,17920,17870,921
20240523,122100,21715040970,17920,17960,17960,17910,274
20240523,122000,21710127330,17910,17960,17960,17910,613
20240523,121900,21699129600,17940,17870,17940,17870,171
20240523,121800,21696067950,17870,17900,17960,17850,760
20240523,121700,21682451480,17890,17840,17900,17830,700
20240523,121600,21669942510,17830,17910,17920,17830,399
20240523,121500,21662818690,17910,17830,17930,17830,625
20240523,121400,21651641090,17800,17790,17830,17790,806
20240523,121300,21637275200,17800,17930,17930,17800,1248
20240523,121200,21614982950,17930,17760,17930,17750,2332
20240523,121100,21573480820,17750,17790,17800,17720,4209
20240523,121000,21498731900,17790,17930,17930,17790,3768
20240523,120900,21431460950,17930,17930,17990,17920,1106
20240523,120800,21411627000,17930,17910,17950,17910,522
20240523,120700,21402271380,17910,18060,18060,17900,3002
20240523,120600,21348253770,18060,18070,18090,18050,1583
20240523,120500,21319653080,18070,18030,18120,18030,3898
20240523,120400,21249190630,18030,18020,18040,18010,917
20240523,120300,21232659900,18020,18040,18040,18020,1042
20240523,120200,21213872110,18040,18000,18040,18000,1063
20240523,120100,21194723120,17990,17970,18000,17970,2294
20240523,120000,21153446200,17970,17900,17980,17870,3489
20240523,115900,21090900050,17860,17870,17900,17850,1419
20240523,115800,21065541190,17850,17880,17900,17850,1254
20240523,115700,21043123820,17830,17820,17900,17800,6119
20240523,115600,20934095860,17810,17900,17900,17810,3067
20240523,115500,20879342420,17880,17850,17920,17850,2581
20240523,115400,20833208500,17860,17870,17920,17850,2160
20240523,115300,20794623380,17930,17900,17950,17850,1352
20240523,115200,20770448170,17920,17950,17950,17840,4064
20240523,115100,20697661110,17950,18020,18020,17950,3321
20240523,115000,20637964220,18030,18000,18030,18000,1397
20240523,114900,20612808550,18000,18010,18040,18000,908
20240523,114800,20596456360,18040,18000,18050,18000,870
20240523,114700,20580769640,18030,17960,18030,17940,1651
20240523,114600,20551095920,17950,18030,18050,17940,4075
20240523,114500,20477857290,18060,18030,18070,18010,1278
20240523,114400,20454803640,18000,17980,18040,17960,580
20240523,114300,20444369830,17950,17960,18040,17950,2177
20240523,114200,20405245510,17960,18080,18080,17950,2127
20240523,114100,20366962250,18080,18080,18080,18050,1020
20240523,114000,20348545330,18090,18040,18090,18010,1146
20240523,113900,20327859300,18040,17970,18040,17970,1759
20240523,113800,20296209370,17970,18000,18000,17970,1921
20240523,113700,20261661250,18040,18040,18050,17930,5906
20240523,113600,20155482460,18050,18130,18130,18040,1929
20240523,113500,20120601830,18140,18150,18160,18100,1688
20240523,113400,20089998960,18150,18200,18200,18080,1668
20240523,113300,20059730100,18200,18060,18200,18050,2874
20240523,113200,20007625400,18070,18030,18070,18020,1057
20240523,113100,19988557160,18050,18070,18090,18000,4046
20240523,113000,19915607890,18060,18020,18100,18010,3423
20240523,112900,19853867580,18010,18150,18160,18010,9453
20240523,112800,19682986780,18160,18190,18190,18130,1351
20240523,112700,19658468520,18160,18150,18210,18130,2459
20240523,112600,19613799780,18130,18210,18210,18120,6019
20240523,112500,19504569770,18210,18240,18260,18180,3491
20240523,112400,19440942420,18240,18230,18260,18200,3183
20240523,112300,19382935890,18200,18280,18280,18180,2705
20240523,112200,19333698140,18180,18210,18300,18180,5493
20240523,112100,19233408710,18210,18290,18300,18190,2565
20240523,112000,19186582120,18300,18130,18300,18120,3269
20240523,111900,19127075510,18140,18170,18200,18140,2414
20240523,111800,19083232480,18200,18270,18320,18180,11283
20240523,111700,18877060550,18280,18250,18280,18170,10448
20240523,111600,18686600120,18240,18090,18240,18040,14923
20240523,111500,18415964010,18090,17820,18190,17820,16261
20240523,111400,18122842450,17820,17820,17880,17820,1666
20240523,111300,18093126630,17820,17900,17900,17810,5957
20240523,111200,17986725860,17900,17890,18000,17870,7731
20240523,111100,17848194310,17950,17900,17960,17860,7508
20240523,111000,17713748560,17920,17700,17960,17670,11124
20240523,110900,17514961940,17660,17730,17820,17660,9118
20240523,110800,17353210740,17730,17780,17780,17530,20905
20240523,110700,16983944770,17780,17850,17850,17700,14832
20240523,110600,16720362550,17850,18120,18130,17850,22232
20240523,110500,16319825330,18120,18340,18340,18070,18124
20240523,110400,15990605750,18340,18120,18360,18040,31906
20240523,110300,15408763020,18120,18050,18180,18010,16269
20240523,110200,15114559880,18050,18200,18230,17940,19272
20240523,110100,14766934100,18230,18400,18440,18080,20579
20240523,110000,14391240760,18440,18420,18520,18330,21192
20240523,105900,14000904030,18410,18470,18560,18320,31707
20240523,105800,13417363670,18540,18780,18990,18410,50606
20240523,105700,12471444780,18780,18600,18830,18410,27930
20240523,105600,11951694420,18580,18580,18580,18580,0
20240523,105500,11951694420,18580,18380,18580,18300,21890
20240523,105400,11547528530,18380,17830,18400,17810,47230
20240523,105300,10694442040,17840,17800,17870,17750,7397
20240523,105200,10562506430,17750,17720,17850,17720,5001
20240523,105100,10473571470,17690,17660,17750,17660,4695
20240523,105000,10390351990,17610,17600,17700,17540,4852
20240523,104900,10304834060,17590,17600,17650,17590,1221
20240523,104800,10283328200,17600,17560,17670,17560,1945
20240523,104700,10249052880,17560,17630,17690,17560,1908
20240523,104600,10215412740,17650,17730,17730,17630,3730
20240523,104500,10149598130,17730,17570,17730,17570,3605
20240523,104400,10085940190,17630,17650,17650,17550,2693
20240523,104300,10038582060,17650,17550,17660,17520,2685
20240523,104200,9991298720,17560,17550,17620,17480,5504
20240523,104100,9894743160,17560,17600,17700,17470,4552
20240523,104000,9814856160,17560,17780,17810,17460,9410
20240523,103900,9648736350,17740,17830,17850,17740,9392
20240523,103800,9481630440,17850,17920,17940,17820,10173
20240523,103700,9299508150,17890,17850,17920,17760,19679
20240523,103600,8948147380,17850,17570,17850,17560,12246
20240523,103500,8730991560,17560,17690,17710,17550,10634
20240523,103400,8543229870,17690,17650,17720,17650,11431
20240523,103300,8341032480,17650,17550,17650,17490,14744
20240523,103200,8081854650,17550,17520,17600,17450,5892
20240523,103100,7978813120,17530,17670,17680,17530,6629
20240523,103000,7862231030,17670,17530,17680,17460,5999
20240523,102900,7756663180,17510,17740,17750,17460,14907
20240523,102800,7494624710,17770,17610,17850,17570,16317
20240523,102700,7205353450,17570,17590,17770,17380,15145
20240523,102600,6938969540,17600,17390,17600,17350,9106
20240523,102500,6780052400,17400,17340,17400,17320,5970
20240523,102400,6676341570,17350,17330,17360,17270,6156
20240523,102300,6569701220,17330,17230,17330,17210,4629
20240523,102200,6489663650,17210,17190,17300,17180,11591
20240523,102100,6289726350,17180,16950,17180,16940,18056
20240523,102000,5981479030,16950,17010,17010,16950,1165
20240523,101900,5961694660,17020,16970,17030,16950,3480
20240523,101800,5902564660,16970,16960,17030,16960,1151
20240523,101700,5883001100,16960,16970,17040,16930,1278
20240523,101600,5861319670,17050,17060,17060,16980,3473
20240523,101500,5802211970,17020,17080,17100,17020,6394
20240523,101400,5693007200,17080,17040,17100,17020,9854
20240523,101300,5524897880,17030,16940,17050,16940,12622
20240523,101200,5310254400,16900,16840,16940,16840,3010
20240523,101100,5259405470,16840,16840,16880,16790,2480
20240523,101000,5217722200,16840,16900,16900,16810,3721
20240523,100900,5155025390,16910,16940,16940,16910,236
20240523,100800,5151031950,16990,16940,17000,16930,4901
20240523,100700,5067768600,16940,16910,16940,16880,2195
20240523,100600,5030620810,16910,16940,16940,16870,2422
20240523,100500,4989663870,16940,16930,16940,16920,951
20240523,100400,4973559640,16900,16790,16930,16780,8954
20240523,100300,4822843440,16780,16850,16850,16780,5324
20240523,100200,4733413200,16810,16850,16900,16810,2877
20240523,100100,4684941340,16850,16850,16910,16850,3899
20240523,100000,4619184310,16850,16950,17010,16850,2470
20240523,095900,4577375360,16960,17020,17040,16960,4765
20240523,095800,4496319940,17010,17040,17040,17010,4617
20240523,095700,4417689020,17040,16940,17050,16930,8496
20240523,095600,4273237250,16940,16960,16970,16930,3894
20240523,095500,4207237860,16960,16980,17020,16850,6760
20240523,095400,4092698310,16970,16870,17050,16830,24514
20240523,095300,3676430320,16880,16830,16900,16710,8883
20240523,095200,3527011010,16830,16810,16950,16810,7431
20240523,095100,3401616270,16810,16900,16980,16810,17707
20240523,095000,3102483160,16860,16860,16860,16860,0
20240523,094900,3102483160,16860,16800,16860,16790,9241
20240523,094800,2947013490,16800,16600,16810,16580,24767
20240523,094700,2533135880,16600,16650,16650,16520,1332
20240523,094600,2511021830,16650,16530,16650,16520,4435
20240523,094500,2437424010,16530,16550,16610,16490,2355
20240523,094400,2398525770,16550,16650,16670,16550,2224
20240523,094300,2361596310,16680,16610,16750,16570,7075
20240523,094200,2243714670,16590,16640,16710,16490,17187
20240523,094100,1958839390,16650,16420,16820,16420,20082
20240523,094000,1625092010,16400,16390,16490,16330,7221
20240523,093900,1506531650,16390,16290,16420,16190,12205
20240523,093800,1307272980,16290,16200,16340,16200,14666
20240523,093700,1068780470,16230,16120,16250,16100,9729
20240523,093600,911234920,16110,16030,16110,16000,5667
20240523,093500,820268000,16010,15880,16030,15860,6661
20240523,093400,713990490,15880,15850,15890,15820,3531
20240523,093300,657984460,15870,15800,15870,15790,7155
20240523,093200,544721770,15810,15810,15830,15800,898
20240523,093100,530528890,15810,15750,15810,15750,3906
20240523,093000,468881150,15740,15700,15740,15660,400
20240523,092900,462597110,15720,15700,15720,15690,215
20240523,092800,459222310,15720,15720,15720,15720,153
20240523,092700,456817150,15720,15710,15760,15710,12148
20240523,092600,265783720,15710,15580,15720,15570,3745
20240523,092500,207273310,15570,15570,15570,15530,217
20240523,092400,203902620,15590,15590,15590,15590,0
20240523,092300,203902620,15590,15590,15590,15580,369
20240523,092200,198150060,15580,15600,15600,15580,11
20240523,092100,197978660,15590,15580,15610,15500,720
20240523,092000,186784670,15580,15610,15610,15580,847
20240523,091900,173575690,15600,15540,15610,15540,1995
20240523,091800,142503150,15510,15510,15510,15510,38
20240523,091700,141913770,15570,15570,15570,15570,0
20240523,091600,141913770,15570,15580,15580,15570,243
20240523,091500,138128140,15580,15570,15590,15570,315
20240523,091400,133218040,15580,15530,15580,15530,1726
20240523,091300,106394760,15540,15540,15540,15540,8
20240523,091200,106270440,15540,15440,15540,15440,2264
20240523,091100,71230910,15440,15380,15440,15380,313
20240523,091000,66405770,15390,15430,15430,15390,22
20240523,090900,66066390,15440,15430,15450,15390,831
20240523,090800,53238640,15430,15420,15430,15420,275
20240523,090700,48997640,15420,15400,15420,15400,295
20240523,090600,44451410,15410,15330,15410,15330,2
20240523,090500,44420670,15410,15370,15410,15370,13
20240523,090400,44220380,15410,15410,15410,15410,101
20240523,090300,42663970,15420,15320,15420,15270,112
20240523,090200,40948110,15320,15240,15320,15240,348
20240523,090100,35623030,15260,15280,15280,15180,1015
20240523,090000,20167380,15290,15330,15340,15270,1204