KissMeData/053610/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,193300,2238473150,35250,35250,35250,35250,1191
20240523,193200,2238473150,35250,35250,35250,35250,0
20240523,193100,2238473150,35250,35250,35250,35250,0
20240523,193000,2238473150,35250,35250,35250,35250,0
20240523,192900,2238473150,35250,35250,35250,35250,0
20240523,192800,2238473150,35250,35250,35250,35250,0
20240523,192700,2238473150,35250,35250,35250,35250,0
20240523,192600,2238473150,35250,35250,35250,35250,0
20240523,192500,2238473150,35250,35250,35250,35250,0
20240523,192400,2238473150,35250,35250,35250,35250,0
20240523,192300,2238473150,35250,35250,35250,35250,0
20240523,192200,2238473150,35250,35250,35250,35250,0
20240523,192100,2238473150,35250,35250,35250,35250,0
20240523,192000,2238473150,35250,35250,35250,35250,0
20240523,191900,2238473150,35250,35250,35250,35250,0
20240523,191800,2238473150,35250,35250,35250,35250,0
20240523,191700,2238473150,35250,35250,35250,35250,0
20240523,191600,2238473150,35250,35250,35250,35250,0
20240523,191500,2238473150,35250,35250,35250,35250,0
20240523,191400,2238473150,35250,35250,35250,35250,0
20240523,191300,2238473150,35250,35250,35250,35250,0
20240523,191200,2238473150,35250,35250,35250,35250,0
20240523,191100,2238473150,35250,35250,35250,35250,0
20240523,191000,2238473150,35250,35250,35250,35250,0
20240523,190900,2238473150,35250,35250,35250,35250,0
20240523,190800,2238473150,35250,35250,35250,35250,0
20240523,190700,2238473150,35250,35250,35250,35250,0
20240523,190600,2238473150,35250,35250,35250,35250,0
20240523,190500,2238473150,35250,35250,35250,35250,0
20240523,190400,2238473150,35250,35250,35250,35250,0
20240523,190300,2238473150,35250,35250,35250,35250,1191
20240523,190200,2238473150,35250,35250,35250,35250,0
20240523,190100,2238473150,35250,35250,35250,35250,0
20240523,190000,2238473150,35250,35250,35250,35250,0
20240523,185900,2238473150,35250,35250,35250,35250,0
20240523,185800,2238473150,35250,35250,35250,35250,0
20240523,185700,2238473150,35250,35250,35250,35250,0
20240523,185600,2238473150,35250,35250,35250,35250,0
20240523,185500,2238473150,35250,35250,35250,35250,0
20240523,185400,2238473150,35250,35250,35250,35250,0
20240523,185300,2238473150,35250,35250,35250,35250,0
20240523,185200,2238473150,35250,35250,35250,35250,0
20240523,185100,2238473150,35250,35250,35250,35250,0
20240523,185000,2238473150,35250,35250,35250,35250,0
20240523,184900,2238473150,35250,35250,35250,35250,0
20240523,184800,2238473150,35250,35250,35250,35250,0
20240523,184700,2238473150,35250,35250,35250,35250,0
20240523,184600,2238473150,35250,35250,35250,35250,0
20240523,184500,2238473150,35250,35250,35250,35250,0
20240523,184400,2238473150,35250,35250,35250,35250,0
20240523,184300,2238473150,35250,35250,35250,35250,0
20240523,184200,2238473150,35250,35250,35250,35250,0
20240523,184100,2238473150,35250,35250,35250,35250,0
20240523,184000,2238473150,35250,35250,35250,35250,0
20240523,183900,2238473150,35250,35250,35250,35250,0
20240523,183800,2238473150,35250,35250,35250,35250,0
20240523,183700,2238473150,35250,35250,35250,35250,0
20240523,183600,2238473150,35250,35250,35250,35250,0
20240523,183500,2238473150,35250,35250,35250,35250,0
20240523,183400,2238473150,35250,35250,35250,35250,0
20240523,183300,2238473150,35250,35250,35250,35250,1191
20240523,183200,2238473150,35250,35250,35250,35250,0
20240523,183100,2238473150,35250,35250,35250,35250,0
20240523,183000,2238473150,35250,35250,35250,35250,0
20240523,182900,2238473150,35250,35250,35250,35250,0
20240523,182800,2238473150,35250,35250,35250,35250,0
20240523,182700,2238473150,35250,35250,35250,35250,0
20240523,182600,2238473150,35250,35250,35250,35250,0
20240523,182500,2238473150,35250,35250,35250,35250,0
20240523,182400,2238473150,35250,35250,35250,35250,0
20240523,182300,2238473150,35250,35250,35250,35250,0
20240523,182200,2238473150,35250,35250,35250,35250,0
20240523,182100,2238473150,35250,35250,35250,35250,0
20240523,182000,2238473150,35250,35250,35250,35250,0
20240523,181900,2238473150,35250,35250,35250,35250,0
20240523,181800,2238473150,35250,35250,35250,35250,0
20240523,181700,2238473150,35250,35250,35250,35250,0
20240523,181600,2238473150,35250,35250,35250,35250,0
20240523,181500,2238473150,35250,35250,35250,35250,0
20240523,181400,2238473150,35250,35250,35250,35250,0
20240523,181300,2238473150,35250,35250,35250,35250,0
20240523,181200,2238473150,35250,35250,35250,35250,0
20240523,181100,2238473150,35250,35250,35250,35250,0
20240523,181000,2238473150,35250,35250,35250,35250,0
20240523,180900,2238473150,35250,35250,35250,35250,0
20240523,180800,2238473150,35250,35250,35250,35250,0
20240523,180700,2238473150,35250,35250,35250,35250,0
20240523,180600,2238473150,35250,35250,35250,35250,0
20240523,180500,2238473150,35250,35250,35250,35250,0
20240523,180400,2238473150,35250,35250,35250,35250,0
20240523,180300,2238473150,35250,35250,35250,35250,1191
20240523,180200,2238473150,35250,35250,35250,35250,0
20240523,180100,2238473150,35250,35250,35250,35250,0
20240523,180000,2238473150,35250,35250,35250,35250,0
20240523,175900,2238473150,35250,35250,35250,35250,0
20240523,175800,2238473150,35250,35250,35250,35250,0
20240523,175700,2238473150,35250,35250,35250,35250,0
20240523,175600,2238473150,35250,35250,35250,35250,0
20240523,175500,2238473150,35250,35250,35250,35250,0
20240523,175400,2238473150,35250,35250,35250,35250,0
20240523,175300,2238473150,35250,35250,35250,35250,0
20240523,175200,2238473150,35250,35250,35250,35250,0
20240523,175100,2238473150,35250,35250,35250,35250,0
20240523,175000,2238473150,35250,35250,35250,35250,0
20240523,174900,2238473150,35250,35250,35250,35250,0
20240523,174800,2238473150,35250,35250,35250,35250,0
20240523,174700,2238473150,35250,35250,35250,35250,0
20240523,174600,2238473150,35250,35250,35250,35250,0
20240523,174500,2238473150,35250,35250,35250,35250,0
20240523,174400,2238473150,35250,35250,35250,35250,0
20240523,174300,2238473150,35250,35250,35250,35250,0
20240523,174200,2238473150,35250,35250,35250,35250,0
20240523,174100,2238473150,35250,35250,35250,35250,0
20240523,174000,2238473150,35250,35250,35250,35250,0
20240523,173900,2238473150,35250,35250,35250,35250,0
20240523,173800,2238473150,35250,35250,35250,35250,0
20240523,173700,2238473150,35250,35250,35250,35250,0
20240523,173600,2238473150,35250,35250,35250,35250,0
20240523,173500,2238473150,35250,35250,35250,35250,0
20240523,173400,2238473150,35250,35250,35250,35250,0
20240523,173300,2238473150,35250,35250,35250,35250,1191
20240523,173200,2238473150,35250,35250,35250,35250,0
20240523,173100,2238473150,35250,35250,35250,35250,0
20240523,173000,2238473150,35250,35250,35250,35250,0
20240523,172900,2238473150,35250,35250,35250,35250,0
20240523,172800,2238473150,35250,35250,35250,35250,0
20240523,172700,2238473150,35250,35250,35250,35250,0
20240523,172600,2238473150,35250,35250,35250,35250,0
20240523,172500,2238473150,35250,35250,35250,35250,0
20240523,172400,2238473150,35250,35250,35250,35250,0
20240523,172300,2238473150,35250,35250,35250,35250,0
20240523,172200,2238473150,35250,35250,35250,35250,0
20240523,172100,2238473150,35250,35250,35250,35250,0
20240523,172000,2238473150,35250,35250,35250,35250,0
20240523,171900,2238473150,35250,35250,35250,35250,0
20240523,171800,2238473150,35250,35250,35250,35250,0
20240523,171700,2238473150,35250,35250,35250,35250,0
20240523,171600,2238473150,35250,35250,35250,35250,0
20240523,171500,2238473150,35250,35250,35250,35250,0
20240523,171400,2238473150,35250,35250,35250,35250,0
20240523,171300,2238473150,35250,35250,35250,35250,0
20240523,171200,2238473150,35250,35250,35250,35250,0
20240523,171100,2238473150,35250,35250,35250,35250,0
20240523,171000,2238473150,35250,35250,35250,35250,0
20240523,170900,2238473150,35250,35250,35250,35250,0
20240523,170800,2238473150,35250,35250,35250,35250,0
20240523,170700,2238473150,35250,35250,35250,35250,0
20240523,170600,2238473150,35250,35250,35250,35250,0
20240523,170500,2238473150,35250,35250,35250,35250,0
20240523,170400,2238473150,35250,35250,35250,35250,0
20240523,170300,2238473150,35250,35250,35250,35250,1191
20240523,170200,2238473150,35250,35250,35250,35250,0
20240523,170100,2238473150,35250,35250,35250,35250,0
20240523,170000,2238473150,35250,35250,35250,35250,0
20240523,165900,2238473150,35250,35250,35250,35250,0
20240523,165800,2238473150,35250,35250,35250,35250,0
20240523,165700,2238473150,35250,35250,35250,35250,0
20240523,165600,2238473150,35250,35250,35250,35250,0
20240523,165500,2238473150,35250,35250,35250,35250,0
20240523,165400,2238473150,35250,35250,35250,35250,0
20240523,165300,2238473150,35250,35250,35250,35250,0
20240523,165200,2238473150,35250,35250,35250,35250,0
20240523,165100,2238473150,35250,35250,35250,35250,0
20240523,165000,2238473150,35250,35250,35250,35250,0
20240523,164900,2238473150,35250,35250,35250,35250,0
20240523,164800,2238473150,35250,35250,35250,35250,0
20240523,164700,2238473150,35250,35250,35250,35250,0
20240523,164600,2238473150,35250,35250,35250,35250,0
20240523,164500,2238473150,35250,35250,35250,35250,0
20240523,164400,2238473150,35250,35250,35250,35250,0
20240523,164300,2238473150,35250,35250,35250,35250,0
20240523,164200,2238473150,35250,35250,35250,35250,0
20240523,164100,2238473150,35250,35250,35250,35250,0
20240523,164000,2238473150,35250,35250,35250,35250,0
20240523,163900,2238473150,35250,35250,35250,35250,0
20240523,163800,2238473150,35250,35250,35250,35250,0
20240523,163700,2238473150,35250,35250,35250,35250,0
20240523,163600,2238473150,35250,35250,35250,35250,0
20240523,163500,2238473150,35250,35250,35250,35250,0
20240523,163400,2238473150,35250,35250,35250,35250,0
20240523,163300,2238473150,35250,35250,35250,35250,1191
20240523,163200,2238473150,35250,35250,35250,35250,0
20240523,163100,2238473150,35250,35250,35250,35250,0
20240523,163000,2238473150,35250,35250,35250,35250,0
20240523,162900,2238473150,35250,35250,35250,35250,0
20240523,162800,2238473150,35250,35250,35250,35250,0
20240523,162700,2238473150,35250,35250,35250,35250,0
20240523,162600,2238473150,35250,35250,35250,35250,0
20240523,162500,2238473150,35250,35250,35250,35250,0
20240523,162400,2238473150,35250,35250,35250,35250,0
20240523,162300,2238473150,35250,35250,35250,35250,0
20240523,162200,2238473150,35250,35250,35250,35250,0
20240523,162100,2238473150,35250,35250,35250,35250,0
20240523,162000,2238473150,35250,35250,35250,35250,0
20240523,161900,2238473150,35250,35250,35250,35250,0
20240523,161800,2238473150,35250,35250,35250,35250,0
20240523,161700,2238473150,35250,35250,35250,35250,0
20240523,161600,2238473150,35250,35250,35250,35250,0
20240523,161500,2238473150,35250,35250,35250,35250,0
20240523,161400,2238473150,35250,35250,35250,35250,0
20240523,161300,2238473150,35250,35250,35250,35250,0
20240523,161200,2238473150,35250,35250,35250,35250,0
20240523,161100,2238473150,35250,35250,35250,35250,0
20240523,161000,2238473150,35250,35250,35250,35250,0
20240523,160900,2238473150,35250,35250,35250,35250,0
20240523,160800,2238473150,35250,35250,35250,35250,0
20240523,160700,2238473150,35250,35250,35250,35250,0
20240523,160600,2238473150,35250,35250,35250,35250,0
20240523,160500,2238473150,35250,35250,35250,35250,0
20240523,160400,2238473150,35250,35250,35250,35250,0
20240523,160300,2238473150,35250,35250,35250,35250,1191
20240523,160200,2238473150,35250,35250,35250,35250,0
20240523,160100,2238473150,35250,35250,35250,35250,0
20240523,160000,2238473150,35250,35250,35250,35250,0
20240523,155900,2238473150,35250,35250,35250,35250,0
20240523,155800,2238473150,35250,35250,35250,35250,0
20240523,155700,2238473150,35250,35250,35250,35250,0
20240523,155600,2238473150,35250,35250,35250,35250,0
20240523,155500,2238473150,35250,35250,35250,35250,0
20240523,155400,2238473150,35250,35250,35250,35250,0
20240523,155300,2238473150,35250,35250,35250,35250,0
20240523,155200,2238473150,35250,35250,35250,35250,0
20240523,155100,2238473150,35250,35250,35250,35250,0
20240523,155000,2238473150,35250,35250,35250,35250,0
20240523,154900,2238473150,35250,35250,35250,35250,0
20240523,154800,2238473150,35250,35250,35250,35250,0
20240523,154700,2238473150,35250,35250,35250,35250,0
20240523,154600,2238473150,35250,35250,35250,35250,0
20240523,154500,2238473150,35250,35250,35250,35250,0
20240523,154400,2238473150,35250,35250,35250,35250,0
20240523,154300,2238473150,35250,35250,35250,35250,0
20240523,154200,2238473150,35250,35250,35250,35250,0
20240523,154100,2238473150,35250,35250,35250,35250,0
20240523,154000,2238473150,35250,35250,35250,35250,0
20240523,153900,2238473150,35250,35250,35250,35250,0
20240523,153800,2238473150,35250,35250,35250,35250,0
20240523,153700,2238473150,35250,35250,35250,35250,0
20240523,153600,2238473150,35250,35250,35250,35250,0
20240523,153500,2238473150,35250,35250,35250,35250,0
20240523,153400,2238473150,35250,35250,35250,35250,0
20240523,153300,2238473150,35250,35250,35250,35250,1191
20240523,153200,2238473150,35250,35250,35250,35250,0
20240523,153100,2238473150,35250,35250,35250,35250,0
20240523,153000,2238473150,35250,35250,35250,35250,1191
20240523,152900,2196490400,35250,35250,35250,35250,0
20240523,152800,2196490400,35250,35250,35250,35250,0
20240523,152700,2196490400,35250,35250,35250,35250,0
20240523,152600,2196490400,35250,35250,35250,35250,0
20240523,152500,2196490400,35250,35250,35250,35250,0
20240523,152400,2196490400,35250,35250,35250,35250,0
20240523,152300,2196490400,35250,35250,35250,35250,0
20240523,152200,2196490400,35250,35250,35250,35250,0
20240523,152100,2196490400,35250,35250,35250,35250,0
20240523,152000,2196490400,35250,35250,35250,35250,0
20240523,151900,2196490400,35250,35150,35250,35050,300
20240523,151800,2185929400,35200,35150,35200,35150,166
20240523,151700,2180088800,35150,35100,35150,35050,150
20240523,151600,2174824950,35150,35150,35150,35100,201
20240523,151500,2167765100,35150,35100,35200,35100,219
20240523,151400,2160072350,35100,35150,35150,35050,282
20240523,151300,2150171950,35100,35100,35100,35100,132
20240523,151200,2145538750,35050,35150,35150,35050,144
20240523,151100,2140488400,35150,35100,35150,35050,185
20240523,151000,2133997900,35100,35200,35200,35050,183
20240523,150900,2127574100,35100,35050,35200,35050,278
20240523,150800,2117815400,35050,35150,35150,35050,211
20240523,150700,2110405150,35150,35200,35200,35050,103
20240523,150600,2106788050,35200,35100,35200,35050,306
20240523,150500,2096043450,35100,35100,35150,35100,189
20240523,150400,2089408850,35100,35100,35100,35050,260
20240523,150300,2080288650,35100,35100,35100,35100,154
20240523,150200,2074883250,35100,35100,35100,35100,166
20240523,150100,2069056650,35100,35100,35150,35100,120
20240523,150000,2064843450,35100,35100,35200,35100,219
20240523,145900,2057151450,35100,35150,35200,35100,168
20240523,145800,2051253200,35200,35100,35250,35100,533
20240523,145700,2032502350,35100,35050,35150,35000,607
20240523,145600,2011199050,35050,35100,35100,35050,322
20240523,145500,1999910700,35050,35100,35150,35050,306
20240523,145400,1989181350,35100,35050,35100,35050,167
20240523,145300,1983325800,35150,35050,35150,35050,286
20240523,145200,1973295400,35050,35100,35100,35050,545
20240523,145100,1954193100,35100,35050,35100,35050,279
20240523,145000,1944411800,35050,35050,35100,35050,267
20240523,144900,1935052450,35050,35000,35100,35000,264
20240523,144800,1925796300,35000,35050,35050,35000,290
20240523,144700,1915632500,35050,35050,35050,35050,218
20240523,144600,1907991600,35050,35050,35100,35050,181
20240523,144500,1901647400,35050,35050,35100,35050,213
20240523,144400,1894180000,35050,35050,35100,35050,217
20240523,144300,1886574050,35050,35050,35100,35050,152
20240523,144200,1881245750,35050,35050,35050,35050,160
20240523,144100,1875637750,35050,35050,35100,35050,223
20240523,144000,1867817050,35050,35050,35100,35050,170
20240523,143900,1861856350,35100,35100,35100,35050,186
20240523,143800,1855327850,35100,35100,35100,35100,249
20240523,143700,1846587950,35100,35150,35150,35100,118
20240523,143600,1842445500,35150,35100,35150,35100,292
20240523,143500,1832187900,35100,35150,35150,35100,182
20240523,143400,1825797050,35100,35150,35200,35100,250
20240523,143300,1817016300,35150,35150,35150,35150,165
20240523,143200,1811216550,35150,35200,35200,35150,133
20240523,143100,1806535400,35200,35150,35200,35100,355
20240523,143000,1794056600,35100,35050,35150,35050,136
20240523,142900,1789284800,35050,35050,35150,35050,103
20240523,142800,1785673600,35050,35050,35050,35050,307
20240523,142700,1774913250,35050,35050,35100,35050,100
20240523,142600,1771408000,35050,35100,35150,35050,153
20240523,142500,1766036650,35100,35050,35100,35050,217
20240523,142400,1758426100,35050,35050,35100,35000,101
20240523,142300,1754886350,35050,35050,35100,35000,474
20240523,142200,1738271700,35050,35050,35100,35050,216
20240523,142100,1730699000,35050,35000,35050,35000,161
20240523,142000,1725060600,35000,35000,35050,35000,130
20240523,141900,1720504650,35000,35050,35050,35000,128
20240523,141800,1716021000,35000,35000,35100,35000,143
20240523,141700,1711015000,35000,35000,35050,35000,98
20240523,141600,1707584800,35000,35000,35050,35000,159
20240523,141500,1702018700,35000,35000,35050,35000,95
20240523,141400,1698693500,35050,35000,35050,35000,150
20240523,141300,1693437300,35000,35050,35100,35000,135
20240523,141200,1688705500,35000,35100,35150,35000,144
20240523,141100,1683656650,35100,35050,35100,35050,493
20240523,141000,1666367000,35050,35000,35150,35000,124
20240523,140900,1662025150,34950,35150,35150,34950,1074
20240523,140800,1624468900,35100,35000,35100,34950,475
20240523,140700,1607852650,35000,35200,35300,34950,8371
20240523,140600,1314217800,35200,35250,35250,35200,1244
20240523,140500,1270397200,35250,35400,35400,35250,1501
20240523,140400,1217403650,35400,35400,35400,35400,59
20240523,140300,1215315050,35400,35350,35400,35350,7
20240523,140200,1215067500,35350,35400,35400,35350,859
20240523,140100,1184692300,35400,35600,35600,35400,489
20240523,140000,1167367700,35550,35550,35550,35550,4
20240523,135900,1167225500,35550,35550,35550,35550,0
20240523,135800,1167225500,35550,35550,35550,35550,0
20240523,135700,1167225500,35550,35550,35550,35550,0
20240523,135600,1167225500,35550,35550,35550,35550,0
20240523,135500,1167225500,35550,35400,35550,35400,481
20240523,135400,1150173750,35450,35450,35450,35450,13
20240523,135300,1149712900,35450,35450,35450,35450,21
20240523,135200,1148968450,35400,35550,35550,35400,771
20240523,135100,1121627000,35550,35600,35600,35550,1063
20240523,135000,1083809750,35600,35650,35750,35600,58
20240523,134900,1081739750,35750,35700,35750,35700,84
20240523,134800,1078738400,35700,35650,35700,35650,28
20240523,134700,1077740150,35650,35650,35650,35650,6
20240523,134600,1077526250,35600,35600,35600,35600,0
20240523,134500,1077526250,35600,35650,35650,35600,27
20240523,134400,1076564800,35650,35650,35650,35650,43
20240523,134300,1075031850,35650,35650,35650,35650,0
20240523,134200,1075031850,35650,35650,35650,35650,7
20240523,134100,1074782300,35650,35650,35650,35650,57
20240523,134000,1072750250,35650,35700,35700,35650,59
20240523,133900,1070645200,35700,35700,35700,35700,1
20240523,133800,1070609500,35700,35700,35700,35700,0
20240523,133700,1070609500,35700,35700,35700,35700,7
20240523,133600,1070359600,35700,35750,35750,35700,24
20240523,133500,1069502650,35800,35800,35800,35800,0
20240523,133400,1069502650,35800,35800,35800,35800,1
20240523,133300,1069466850,35800,35800,35800,35800,1
20240523,133200,1069431050,35850,35850,35850,35850,0
20240523,133100,1069431050,35850,35850,35850,35850,25
20240523,133000,1068534800,35850,35850,35850,35850,16
20240523,132900,1067961200,35850,35850,35850,35850,0
20240523,132800,1067961200,35850,35850,35850,35850,22
20240523,132700,1067172500,35800,35800,35800,35800,1
20240523,132600,1067136700,35950,35950,35950,35950,17
20240523,132500,1066525550,35750,35750,35750,35750,74
20240523,132400,1063880050,36000,35900,36000,35900,70
20240523,132300,1061366050,35900,35950,35950,35900,202
20240523,132200,1054113800,35950,35950,35950,35950,20
20240523,132100,1053394800,35950,35900,35950,35900,60
20240523,132000,1051240550,35950,35950,35950,35950,19
20240523,131900,1050557500,35950,35950,35950,35950,0
20240523,131800,1050557500,35950,35950,35950,35950,310
20240523,131700,1039413000,35950,35950,35950,35950,97
20240523,131600,1035925850,35950,35950,35950,35950,5
20240523,131500,1035746100,35950,35800,35950,35800,694
20240523,131400,1010866350,35650,35650,35650,35650,0
20240523,131300,1010866350,35650,35650,35650,35650,2
20240523,131200,1010795050,35750,35750,35750,35750,80
20240523,131100,1007935050,35600,35600,35600,35600,0
20240523,131000,1007935050,35600,35750,35750,35600,431
20240523,130900,992587100,35750,35700,35800,35700,122
20240523,130800,988227250,35700,35700,35700,35700,32
20240523,130700,987084850,35650,35650,35650,35650,0
20240523,130600,987084850,35650,35650,35650,35650,22
20240523,130500,986300550,35650,35650,35650,35650,0
20240523,130400,986300550,35650,35650,35650,35650,61
20240523,130300,984125900,35650,35700,35700,35650,169
20240523,130200,978093100,35700,35650,35700,35650,20
20240523,130100,977380050,35700,35700,35700,35700,10
20240523,130000,977023050,35700,35700,35700,35700,3
20240523,125900,976915950,35700,35700,35700,35700,0
20240523,125800,976915950,35700,35700,35700,35700,2
20240523,125700,976844550,35700,35700,35700,35700,8
20240523,125600,976558950,35700,35700,35700,35700,50
20240523,125500,974773950,35700,35700,35700,35700,5
20240523,125400,974595450,35700,35700,35700,35700,0
20240523,125300,974595450,35700,35750,35750,35700,22
20240523,125200,973809900,35750,35750,35750,35750,7
20240523,125100,973559650,35750,35750,35750,35750,2
20240523,125000,973488150,35750,35750,35750,35750,1
20240523,124900,973452400,35750,35700,35750,35700,2
20240523,124800,973380950,35700,35700,35700,35700,0
20240523,124700,973380950,35700,35700,35700,35700,51
20240523,124600,971560250,35700,35700,35700,35700,5
20240523,124500,971381750,35700,35700,35700,35700,0
20240523,124400,971381750,35700,35800,35800,35700,24
20240523,124300,970522650,35800,35800,35800,35800,100
20240523,124200,966942650,35800,35800,35800,35800,20
20240523,124100,966226650,35800,35800,35800,35800,4
20240523,124000,966083450,35800,35800,35800,35800,0
20240523,123900,966083450,35800,35800,35800,35800,30
20240523,123800,965009450,35750,35650,35750,35650,67
20240523,123700,962619800,35650,35650,35650,35650,0
20240523,123600,962619800,35650,35650,35650,35650,43
20240523,123500,961086850,35700,35700,35700,35700,17
20240523,123400,960479950,35700,35700,35700,35700,0
20240523,123300,960479950,35700,35700,35700,35700,1
20240523,123200,960444250,35700,35700,35700,35700,0
20240523,123100,960444250,35700,35700,35700,35700,0
20240523,123000,960444250,35700,35700,35700,35700,17
20240523,122900,959837350,35700,35700,35700,35700,0
20240523,122800,959837350,35700,35700,35700,35700,6
20240523,122700,959623150,35800,35800,35800,35700,237
20240523,122600,951139350,35800,35800,35800,35800,6
20240523,122500,950924550,35800,35800,35800,35800,0
20240523,122400,950924550,35800,35800,35800,35800,0
20240523,122300,950924550,35800,35800,35800,35800,0
20240523,122200,950924550,35800,35800,35800,35800,303
20240523,122100,940077150,35750,35750,35750,35750,2
20240523,122000,940005650,35700,35750,35750,35700,401
20240523,121900,925669950,35700,35700,35700,35700,20
20240523,121800,924955950,35700,35700,35700,35700,100
20240523,121700,921385950,35700,35600,35700,35600,612
20240523,121600,899562950,35500,35550,35550,35500,71
20240523,121500,897039300,35550,35550,35550,35550,32
20240523,121400,895901700,35550,35550,35550,35550,0
20240523,121300,895901700,35550,35550,35550,35550,79
20240523,121200,893093250,35550,35550,35550,35550,0
20240523,121100,893093250,35550,35550,35550,35550,0
20240523,121000,893093250,35550,35550,35550,35550,1
20240523,120900,893057700,35500,35500,35500,35500,4
20240523,120800,892915700,35500,35500,35500,35500,0
20240523,120700,892915700,35500,35500,35500,35500,29
20240523,120600,891886200,35500,35500,35500,35500,8
20240523,120500,891602200,35450,35450,35450,35450,0
20240523,120400,891602200,35450,35450,35450,35450,6
20240523,120300,891389500,35450,35450,35450,35450,0
20240523,120200,891389500,35450,35450,35450,35450,0
20240523,120100,891389500,35450,35550,35550,35450,7
20240523,120000,891140950,35550,35500,35550,35500,405
20240523,115900,876746600,35500,35500,35500,35500,5
20240523,115800,876569100,35450,35450,35450,35450,90
20240523,115700,873378600,35400,35400,35400,35400,159
20240523,115600,867750000,35400,35350,35400,35350,299
20240523,115500,857180200,35350,35350,35350,35350,30
20240523,115400,856119700,35400,35400,35400,35400,121
20240523,115300,851836300,35450,35450,35450,35450,0
20240523,115200,851836300,35450,35450,35450,35450,168
20240523,115100,845880700,35450,35450,35450,35450,166
20240523,115000,839996000,35450,35450,35450,35450,28
20240523,114900,839003400,35400,35400,35400,35400,29
20240523,114800,837976800,35350,35350,35350,35350,0
20240523,114700,837976800,35350,35450,35450,35350,32
20240523,114600,836843250,35450,35450,35450,35400,67
20240523,114500,834469750,35400,35400,35400,35350,203
20240523,114400,827284550,35400,35400,35400,35400,43
20240523,114300,825762350,35350,35350,35350,35350,75
20240523,114200,823111100,35350,35350,35350,35350,28
20240523,114100,822121300,35400,35400,35400,35400,2
20240523,114000,822050500,35400,35400,35400,35400,52
20240523,113900,820209700,35450,35450,35450,35450,5
20240523,113800,820032450,35400,35400,35400,35400,27
20240523,113700,819076650,35400,35400,35400,35400,0
20240523,113600,819076650,35400,35400,35400,35400,0
20240523,113500,819076650,35400,35450,35450,35400,375
20240523,113400,805801600,35400,35400,35400,35400,78
20240523,113300,803040400,35400,35400,35400,35400,0
20240523,113200,803040400,35400,35400,35400,35400,0
20240523,113100,803040400,35400,35400,35400,35400,229
20240523,113000,794933800,35400,35400,35400,35400,426
20240523,112900,779853400,35400,35400,35400,35400,0
20240523,112800,779853400,35400,35400,35400,35400,0
20240523,112700,779853400,35400,35500,35500,35400,151
20240523,112600,774495000,35450,35450,35450,35450,0
20240523,112500,774495000,35450,35450,35450,35450,0
20240523,112400,774495000,35450,35450,35450,35450,0
20240523,112300,774495000,35450,35450,35450,35450,5
20240523,112200,774317750,35450,35450,35450,35450,59
20240523,112100,772226200,35450,35450,35450,35450,0
20240523,112000,772226200,35450,35450,35450,35450,59
20240523,111900,770134650,35400,35400,35400,35400,16
20240523,111800,769568250,35400,35400,35400,35400,28
20240523,111700,768577050,35450,35450,35450,35400,22
20240523,111600,767797950,35450,35450,35450,35450,2
20240523,111500,767727050,35450,35450,35450,35450,11
20240523,111400,767337100,35450,35450,35450,35450,0
20240523,111300,767337100,35450,35450,35450,35450,6
20240523,111200,767124400,35450,35450,35450,35450,31
20240523,111100,766025450,35450,35450,35450,35450,0
20240523,111000,766025450,35450,35500,35500,35450,71
20240523,110900,763507850,35550,35550,35550,35550,2
20240523,110800,763436750,35550,35550,35550,35550,50
20240523,110700,761659250,35550,35550,35550,35550,38
20240523,110600,760308350,35550,35500,35550,35450,213
20240523,110500,752754000,35450,35450,35450,35450,0
20240523,110400,752754000,35450,35450,35450,35450,0
20240523,110300,752754000,35450,35450,35450,35450,0
20240523,110200,752754000,35450,35450,35450,35450,250
20240523,110100,743891500,35450,35450,35450,35450,160
20240523,110000,738219500,35450,35550,35550,35450,270
20240523,105900,728647700,35450,35450,35450,35450,50
20240523,105800,726875200,35450,35600,35600,35450,215
20240523,105700,719246050,35600,35600,35600,35600,0
20240523,105600,719246050,35600,35500,35600,35500,1355
20240523,105500,671120950,35450,35450,35450,35450,11
20240523,105400,670731000,35350,35350,35350,35350,57
20240523,105300,668716050,35350,35400,35400,35350,10
20240523,105200,668362450,35350,35450,35450,35350,248
20240523,105100,659590650,35350,35450,35450,35350,1000
20240523,105000,624208900,35450,35450,35450,35450,0
20240523,104900,624208900,35450,35450,35450,35450,3
20240523,104800,624102550,35450,35450,35450,35450,0
20240523,104700,624102550,35450,35450,35450,35450,67
20240523,104600,621727400,35500,35500,35500,35500,92
20240523,104500,618461400,35500,35500,35500,35500,301
20240523,104400,607775900,35450,35500,35500,35450,42
20240523,104300,606286900,35500,35500,35500,35500,0
20240523,104200,606286900,35500,35450,35500,35450,66
20240523,104100,603946900,35450,35500,35500,35450,17
20240523,104000,603343750,35500,35500,35500,35500,20
20240523,103900,602633750,35500,35500,35500,35500,60
20240523,103800,600503750,35500,35500,35500,35500,105
20240523,103700,596776250,35450,35450,35450,35450,217
20240523,103600,589083600,35450,35450,35450,35450,1
20240523,103500,589048150,35450,35450,35450,35400,4
20240523,103400,588906400,35450,35450,35450,35450,1
20240523,103300,588870950,35450,35450,35450,35450,1
20240523,103200,588835500,35450,35450,35450,35450,1
20240523,103100,588800050,35450,35450,35450,35450,35
20240523,103000,587559300,35400,35450,35450,35400,218
20240523,102900,579832650,35500,35500,35500,35500,6
20240523,102800,579619650,35450,35450,35450,35450,2
20240523,102700,579548750,35500,35500,35500,35500,5
20240523,102600,579371250,35500,35500,35500,35500,124
20240523,102500,574969250,35500,35500,35500,35500,0
20240523,102400,574969250,35500,35500,35500,35500,0
20240523,102300,574969250,35500,35500,35500,35500,22
20240523,102200,574188250,35500,35600,35700,35500,137
20240523,102100,569321250,35600,35600,35600,35600,13
20240523,102000,568858450,35600,35600,35600,35600,2
20240523,101900,568787250,35450,35500,35600,35450,31
20240523,101800,567687950,35500,35500,35600,35500,198
20240523,101700,560654350,35500,35500,35500,35500,536
20240523,101600,541626350,35550,35550,35550,35550,341
20240523,101500,529503800,35550,35550,35550,35550,0
20240523,101400,529503800,35550,35550,35600,35550,171
20240523,101300,523424250,35600,35600,35600,35600,69
20240523,101200,520967850,35600,35600,35600,35600,5
20240523,101100,520789850,35600,35600,35600,35600,0
20240523,101000,520789850,35600,35650,35650,35600,62
20240523,100900,518581950,35600,35600,35600,35600,18
20240523,100800,517941150,35600,35600,35600,35600,109
20240523,100700,514060750,35600,35750,35750,35600,1014
20240523,100600,477931650,35700,35700,35700,35700,1
20240523,100500,477895950,35750,35750,35750,35750,37
20240523,100400,476573200,35750,35750,35750,35750,0
20240523,100300,476573200,35750,35750,35750,35750,0
20240523,100200,476573200,35750,35800,35800,35750,37
20240523,100100,475249500,35950,35900,35950,35900,316
20240523,100000,463889850,35950,35950,35950,35950,1
20240523,095900,463853900,35900,35900,35900,35900,38
20240523,095800,462489700,35850,35800,35850,35800,272
20240523,095700,452750050,35750,35750,35750,35750,205
20240523,095600,445421300,35750,35700,35750,35700,339
20240523,095500,433310600,35650,35650,35650,35650,91
20240523,095400,430066450,35650,35650,35650,35650,187
20240523,095300,423399900,35650,35650,35700,35650,23
20240523,095200,422579900,35700,35700,35700,35700,1
20240523,095100,422544200,35700,35700,35700,35700,5
20240523,095000,422365700,35650,35650,35700,35650,144
20240523,094900,417232050,35650,35650,35650,35650,6
20240523,094800,417018150,35650,35650,35650,35650,120
20240523,094700,412740150,35650,35700,35700,35650,161
20240523,094600,406999550,35650,35650,35650,35650,1
20240523,094500,406963900,35650,35650,35650,35650,259
20240523,094400,397730550,35700,35700,35700,35700,2
20240523,094300,397659150,35700,35750,35750,35700,286
20240523,094200,387437700,35800,35800,35800,35800,3
20240523,094100,387330300,35800,35800,35800,35800,94
20240523,094000,383965100,35800,35800,35800,35800,319
20240523,093900,372544900,35800,35800,35800,35800,0
20240523,093800,372544900,35800,35750,35800,35750,10
20240523,093700,372187350,35650,35650,35650,35650,0
20240523,093600,372187350,35650,35650,35650,35650,223
20240523,093500,364237400,35650,35650,35650,35650,215
20240523,093400,356572650,35750,35750,35750,35750,424
20240523,093300,341414650,35750,35700,35750,35700,200
20240523,093200,334266650,35650,35650,35650,35650,1
20240523,093100,334231000,35600,35750,35750,35600,165
20240523,093000,328347100,35800,35800,35800,35750,58
20240523,092900,326272850,35750,35750,35850,35750,271
20240523,092800,316579900,35650,35650,35650,35600,62
20240523,092700,314370100,35600,35650,35650,35600,254
20240523,092600,305319750,35650,35650,35650,35650,40
20240523,092500,303893750,35650,35650,35650,35600,355
20240523,092400,291252750,35600,35600,35600,35600,40
20240523,092300,289828750,35600,35550,35600,35550,12
20240523,092200,289401650,35400,35400,35400,35400,0
20240523,092100,289401650,35400,35450,35500,35200,485
20240523,092000,272262050,35400,35400,35400,35400,51
20240523,091900,270456650,35350,35350,35500,35350,57
20240523,091800,268438550,35400,35300,35400,35150,1354
20240523,091700,220752450,35300,35300,35300,35200,59
20240523,091600,218675250,35300,35350,35350,35300,288
20240523,091500,208508800,35400,35350,35400,35300,116
20240523,091400,204410150,35300,35300,35350,35250,93
20240523,091300,201128200,35350,35200,35350,35200,6
20240523,091200,200916400,35350,35200,35350,35200,253
20240523,091100,192009300,35150,35200,35250,35100,1130
20240523,091000,152265550,35250,35400,35400,35250,30
20240523,090900,151207900,35250,35350,35400,35250,509
20240523,090800,133238550,35400,35450,35450,35400,126
20240523,090700,128776750,35500,35500,35500,35500,50
20240523,090600,127001750,35500,35650,35650,35450,1320
20240523,090500,80055800,35650,35800,35800,35650,528
20240523,090400,61186550,36000,36000,36000,36000,241
20240523,090300,52510550,36000,35750,36000,35750,503
20240523,090200,34478950,35750,35750,35750,35750,17
20240523,090100,33871200,35750,36000,36000,35750,337
20240523,090000,21784200,35750,35850,35850,35750,596