KissMeData/067630/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,194300,39789713000,8760,8760,8760,8760,39276
20240523,194200,39789713000,8760,8760,8760,8760,0
20240523,194100,39789713000,8760,8760,8760,8760,0
20240523,194000,39789713000,8760,8760,8760,8760,0
20240523,193900,39789713000,8760,8760,8760,8760,0
20240523,193800,39789713000,8760,8760,8760,8760,0
20240523,193700,39789713000,8760,8760,8760,8760,0
20240523,193600,39789713000,8760,8760,8760,8760,0
20240523,193500,39789713000,8760,8760,8760,8760,0
20240523,193400,39789713000,8760,8760,8760,8760,0
20240523,193300,39789713000,8760,8760,8760,8760,0
20240523,193200,39789713000,8760,8760,8760,8760,0
20240523,193100,39789713000,8760,8760,8760,8760,0
20240523,193000,39789713000,8760,8760,8760,8760,0
20240523,192900,39789713000,8760,8760,8760,8760,0
20240523,192800,39789713000,8760,8760,8760,8760,0
20240523,192700,39789713000,8760,8760,8760,8760,0
20240523,192600,39789713000,8760,8760,8760,8760,0
20240523,192500,39789713000,8760,8760,8760,8760,0
20240523,192400,39789713000,8760,8760,8760,8760,0
20240523,192300,39789713000,8760,8760,8760,8760,0
20240523,192200,39789713000,8760,8760,8760,8760,0
20240523,192100,39789713000,8760,8760,8760,8760,0
20240523,192000,39789713000,8760,8760,8760,8760,0
20240523,191900,39789713000,8760,8760,8760,8760,0
20240523,191800,39789713000,8760,8760,8760,8760,0
20240523,191700,39789713000,8760,8760,8760,8760,0
20240523,191600,39789713000,8760,8760,8760,8760,0
20240523,191500,39789713000,8760,8760,8760,8760,0
20240523,191400,39789713000,8760,8760,8760,8760,0
20240523,191300,39789713000,8760,8760,8760,8760,39276
20240523,191200,39789713000,8760,8760,8760,8760,0
20240523,191100,39789713000,8760,8760,8760,8760,0
20240523,191000,39789713000,8760,8760,8760,8760,0
20240523,190900,39789713000,8760,8760,8760,8760,0
20240523,190800,39789713000,8760,8760,8760,8760,0
20240523,190700,39789713000,8760,8760,8760,8760,0
20240523,190600,39789713000,8760,8760,8760,8760,0
20240523,190500,39789713000,8760,8760,8760,8760,0
20240523,190400,39789713000,8760,8760,8760,8760,0
20240523,190300,39789713000,8760,8760,8760,8760,0
20240523,190200,39789713000,8760,8760,8760,8760,0
20240523,190100,39789713000,8760,8760,8760,8760,0
20240523,190000,39789713000,8760,8760,8760,8760,0
20240523,185900,39789713000,8760,8760,8760,8760,0
20240523,185800,39789713000,8760,8760,8760,8760,0
20240523,185700,39789713000,8760,8760,8760,8760,0
20240523,185600,39789713000,8760,8760,8760,8760,0
20240523,185500,39789713000,8760,8760,8760,8760,0
20240523,185400,39789713000,8760,8760,8760,8760,0
20240523,185300,39789713000,8760,8760,8760,8760,0
20240523,185200,39789713000,8760,8760,8760,8760,0
20240523,185100,39789713000,8760,8760,8760,8760,0
20240523,185000,39789713000,8760,8760,8760,8760,0
20240523,184900,39789713000,8760,8760,8760,8760,0
20240523,184800,39789713000,8760,8760,8760,8760,0
20240523,184700,39789713000,8760,8760,8760,8760,0
20240523,184600,39789713000,8760,8760,8760,8760,0
20240523,184500,39789713000,8760,8760,8760,8760,0
20240523,184400,39789713000,8760,8760,8760,8760,0
20240523,184300,39789713000,8760,8760,8760,8760,39276
20240523,184200,39789713000,8760,8760,8760,8760,0
20240523,184100,39789713000,8760,8760,8760,8760,0
20240523,184000,39789713000,8760,8760,8760,8760,0
20240523,183900,39789713000,8760,8760,8760,8760,0
20240523,183800,39789713000,8760,8760,8760,8760,0
20240523,183700,39789713000,8760,8760,8760,8760,0
20240523,183600,39789713000,8760,8760,8760,8760,0
20240523,183500,39789713000,8760,8760,8760,8760,0
20240523,183400,39789713000,8760,8760,8760,8760,0
20240523,183300,39789713000,8760,8760,8760,8760,0
20240523,183200,39789713000,8760,8760,8760,8760,0
20240523,183100,39789713000,8760,8760,8760,8760,0
20240523,183000,39789713000,8760,8760,8760,8760,0
20240523,182900,39789713000,8760,8760,8760,8760,0
20240523,182800,39789713000,8760,8760,8760,8760,0
20240523,182700,39789713000,8760,8760,8760,8760,0
20240523,182600,39789713000,8760,8760,8760,8760,0
20240523,182500,39789713000,8760,8760,8760,8760,0
20240523,182400,39789713000,8760,8760,8760,8760,0
20240523,182300,39789713000,8760,8760,8760,8760,0
20240523,182200,39789713000,8760,8760,8760,8760,0
20240523,182100,39789713000,8760,8760,8760,8760,0
20240523,182000,39789713000,8760,8760,8760,8760,0
20240523,181900,39789713000,8760,8760,8760,8760,0
20240523,181800,39789713000,8760,8760,8760,8760,0
20240523,181700,39789713000,8760,8760,8760,8760,0
20240523,181600,39789713000,8760,8760,8760,8760,0
20240523,181500,39789713000,8760,8760,8760,8760,0
20240523,181400,39789713000,8760,8760,8760,8760,0
20240523,181300,39789713000,8760,8760,8760,8760,39276
20240523,181200,39789713000,8760,8760,8760,8760,0
20240523,181100,39789713000,8760,8760,8760,8760,0
20240523,181000,39789713000,8760,8760,8760,8760,0
20240523,180900,39789713000,8760,8760,8760,8760,0
20240523,180800,39789713000,8760,8760,8760,8760,0
20240523,180700,39789713000,8760,8760,8760,8760,0
20240523,180600,39789713000,8760,8760,8760,8760,0
20240523,180500,39789713000,8760,8760,8760,8760,0
20240523,180400,39789713000,8760,8760,8760,8760,0
20240523,180300,39789713000,8760,8760,8760,8760,0
20240523,180200,39789713000,8760,8760,8760,8760,0
20240523,180100,39789713000,8760,8760,8760,8760,0
20240523,180000,39789713000,8760,8760,8760,8760,0
20240523,175900,39789713000,8760,8760,8760,8760,0
20240523,175800,39789713000,8760,8760,8760,8760,0
20240523,175700,39789713000,8760,8760,8760,8760,0
20240523,175600,39789713000,8760,8760,8760,8760,0
20240523,175500,39789713000,8760,8760,8760,8760,0
20240523,175400,39789713000,8760,8760,8760,8760,0
20240523,175300,39789713000,8760,8760,8760,8760,0
20240523,175200,39789713000,8760,8760,8760,8760,0
20240523,175100,39789713000,8760,8760,8760,8760,0
20240523,175000,39789713000,8760,8760,8760,8760,0
20240523,174900,39789713000,8760,8760,8760,8760,0
20240523,174800,39789713000,8760,8760,8760,8760,0
20240523,174700,39789713000,8760,8760,8760,8760,0
20240523,174600,39789713000,8760,8760,8760,8760,0
20240523,174500,39789713000,8760,8760,8760,8760,0
20240523,174400,39789713000,8760,8760,8760,8760,0
20240523,174300,39789713000,8760,8760,8760,8760,39276
20240523,174200,39789713000,8760,8760,8760,8760,0
20240523,174100,39789713000,8760,8760,8760,8760,0
20240523,174000,39789713000,8760,8760,8760,8760,0
20240523,173900,39789713000,8760,8760,8760,8760,0
20240523,173800,39789713000,8760,8760,8760,8760,0
20240523,173700,39789713000,8760,8760,8760,8760,0
20240523,173600,39789713000,8760,8760,8760,8760,0
20240523,173500,39789713000,8760,8760,8760,8760,0
20240523,173400,39789713000,8760,8760,8760,8760,0
20240523,173300,39789713000,8760,8760,8760,8760,0
20240523,173200,39789713000,8760,8760,8760,8760,0
20240523,173100,39789713000,8760,8760,8760,8760,0
20240523,173000,39789713000,8760,8760,8760,8760,0
20240523,172900,39789713000,8760,8760,8760,8760,0
20240523,172800,39789713000,8760,8760,8760,8760,0
20240523,172700,39789713000,8760,8760,8760,8760,0
20240523,172600,39789713000,8760,8760,8760,8760,0
20240523,172500,39789713000,8760,8760,8760,8760,0
20240523,172400,39789713000,8760,8760,8760,8760,0
20240523,172300,39789713000,8760,8760,8760,8760,0
20240523,172200,39789713000,8760,8760,8760,8760,0
20240523,172100,39789713000,8760,8760,8760,8760,0
20240523,172000,39789713000,8760,8760,8760,8760,0
20240523,171900,39789713000,8760,8760,8760,8760,0
20240523,171800,39789713000,8760,8760,8760,8760,0
20240523,171700,39789713000,8760,8760,8760,8760,0
20240523,171600,39789713000,8760,8760,8760,8760,0
20240523,171500,39789713000,8760,8760,8760,8760,0
20240523,171400,39789713000,8760,8760,8760,8760,0
20240523,171300,39789713000,8760,8760,8760,8760,39276
20240523,171200,39789713000,8760,8760,8760,8760,0
20240523,171100,39789713000,8760,8760,8760,8760,0
20240523,171000,39789713000,8760,8760,8760,8760,0
20240523,170900,39789713000,8760,8760,8760,8760,0
20240523,170800,39789713000,8760,8760,8760,8760,0
20240523,170700,39789713000,8760,8760,8760,8760,0
20240523,170600,39789713000,8760,8760,8760,8760,0
20240523,170500,39789713000,8760,8760,8760,8760,0
20240523,170400,39789713000,8760,8760,8760,8760,0
20240523,170300,39789713000,8760,8760,8760,8760,0
20240523,170200,39789713000,8760,8760,8760,8760,0
20240523,170100,39789713000,8760,8760,8760,8760,0
20240523,170000,39789713000,8760,8760,8760,8760,0
20240523,165900,39789713000,8760,8760,8760,8760,0
20240523,165800,39789713000,8760,8760,8760,8760,0
20240523,165700,39789713000,8760,8760,8760,8760,0
20240523,165600,39789713000,8760,8760,8760,8760,0
20240523,165500,39789713000,8760,8760,8760,8760,0
20240523,165400,39789713000,8760,8760,8760,8760,0
20240523,165300,39789713000,8760,8760,8760,8760,0
20240523,165200,39789713000,8760,8760,8760,8760,0
20240523,165100,39789713000,8760,8760,8760,8760,0
20240523,165000,39789713000,8760,8760,8760,8760,0
20240523,164900,39789713000,8760,8760,8760,8760,0
20240523,164800,39789713000,8760,8760,8760,8760,0
20240523,164700,39789713000,8760,8760,8760,8760,0
20240523,164600,39789713000,8760,8760,8760,8760,0
20240523,164500,39789713000,8760,8760,8760,8760,0
20240523,164400,39789713000,8760,8760,8760,8760,0
20240523,164300,39789713000,8760,8760,8760,8760,39276
20240523,164200,39789713000,8760,8760,8760,8760,0
20240523,164100,39789713000,8760,8760,8760,8760,0
20240523,164000,39789713000,8760,8760,8760,8760,0
20240523,163900,39789713000,8760,8760,8760,8760,0
20240523,163800,39789713000,8760,8760,8760,8760,0
20240523,163700,39789713000,8760,8760,8760,8760,0
20240523,163600,39789713000,8760,8760,8760,8760,0
20240523,163500,39789713000,8760,8760,8760,8760,0
20240523,163400,39789713000,8760,8760,8760,8760,0
20240523,163300,39789713000,8760,8760,8760,8760,0
20240523,163200,39789713000,8760,8760,8760,8760,0
20240523,163100,39789713000,8760,8760,8760,8760,0
20240523,163000,39789713000,8760,8760,8760,8760,0
20240523,162900,39789713000,8760,8760,8760,8760,0
20240523,162800,39789713000,8760,8760,8760,8760,0
20240523,162700,39789713000,8760,8760,8760,8760,0
20240523,162600,39789713000,8760,8760,8760,8760,0
20240523,162500,39789713000,8760,8760,8760,8760,0
20240523,162400,39789713000,8760,8760,8760,8760,0
20240523,162300,39789713000,8760,8760,8760,8760,0
20240523,162200,39789713000,8760,8760,8760,8760,0
20240523,162100,39789713000,8760,8760,8760,8760,0
20240523,162000,39789713000,8760,8760,8760,8760,0
20240523,161900,39789713000,8760,8760,8760,8760,0
20240523,161800,39789713000,8760,8760,8760,8760,0
20240523,161700,39789713000,8760,8760,8760,8760,0
20240523,161600,39789713000,8760,8760,8760,8760,0
20240523,161500,39789713000,8760,8760,8760,8760,0
20240523,161400,39789713000,8760,8760,8760,8760,0
20240523,161300,39789713000,8760,8760,8760,8760,39276
20240523,161200,39789713000,8760,8760,8760,8760,0
20240523,161100,39789713000,8760,8760,8760,8760,0
20240523,161000,39789713000,8760,8760,8760,8760,0
20240523,160900,39789713000,8760,8760,8760,8760,0
20240523,160800,39789713000,8760,8760,8760,8760,0
20240523,160700,39789713000,8760,8760,8760,8760,0
20240523,160600,39789713000,8760,8760,8760,8760,0
20240523,160500,39789713000,8760,8760,8760,8760,0
20240523,160400,39789713000,8760,8760,8760,8760,0
20240523,160300,39789713000,8760,8760,8760,8760,0
20240523,160200,39789713000,8760,8760,8760,8760,0
20240523,160100,39789713000,8760,8760,8760,8760,0
20240523,160000,39789713000,8760,8760,8760,8760,0
20240523,155900,39789713000,8760,8760,8760,8760,0
20240523,155800,39789713000,8760,8760,8760,8760,0
20240523,155700,39789713000,8760,8760,8760,8760,0
20240523,155600,39789713000,8760,8760,8760,8760,0
20240523,155500,39789713000,8760,8760,8760,8760,0
20240523,155400,39789713000,8760,8760,8760,8760,0
20240523,155300,39789713000,8760,8760,8760,8760,0
20240523,155200,39789713000,8760,8760,8760,8760,0
20240523,155100,39789713000,8760,8760,8760,8760,0
20240523,155000,39789713000,8760,8760,8760,8760,0
20240523,154900,39789713000,8760,8760,8760,8760,0
20240523,154800,39789713000,8760,8760,8760,8760,0
20240523,154700,39789713000,8760,8760,8760,8760,0
20240523,154600,39789713000,8760,8760,8760,8760,0
20240523,154500,39789713000,8760,8760,8760,8760,0
20240523,154400,39789713000,8760,8760,8760,8760,0
20240523,154300,39789713000,8760,8760,8760,8760,39276
20240523,154200,39789713000,8760,8760,8760,8760,0
20240523,154100,39789713000,8760,8760,8760,8760,0
20240523,154000,39789713000,8760,8760,8760,8760,0
20240523,153900,39789713000,8760,8760,8760,8760,0
20240523,153800,39789713000,8760,8760,8760,8760,0
20240523,153700,39789713000,8760,8760,8760,8760,0
20240523,153600,39789713000,8760,8760,8760,8760,0
20240523,153500,39789713000,8760,8760,8760,8760,0
20240523,153400,39789713000,8760,8760,8760,8760,0
20240523,153300,39789713000,8760,8760,8760,8760,0
20240523,153200,39789713000,8760,8760,8760,8760,0
20240523,153100,39789713000,8760,8760,8760,8760,0
20240523,153000,39789713000,8760,8760,8760,8760,39276
20240523,152900,39445655240,8760,8760,8760,8760,0
20240523,152800,39445655240,8760,8760,8760,8760,0
20240523,152700,39445655240,8760,8760,8760,8760,0
20240523,152600,39445655240,8760,8760,8760,8760,0
20240523,152500,39445655240,8760,8760,8760,8760,0
20240523,152400,39445655240,8760,8760,8760,8760,0
20240523,152300,39445655240,8760,8760,8760,8760,0
20240523,152200,39445655240,8760,8760,8760,8760,0
20240523,152100,39445655240,8760,8760,8760,8760,0
20240523,152000,39445655240,8760,8760,8760,8760,0
20240523,151900,39445655240,8760,8770,8780,8760,10761
20240523,151800,39351303070,8770,8770,8790,8760,8233
20240523,151700,39279071180,8770,8800,8800,8770,25379
20240523,151600,39056027780,8800,8810,8810,8800,19114
20240523,151500,38887810280,8810,8810,8820,8800,7975
20240523,151400,38817561270,8810,8810,8810,8810,10102
20240523,151300,38728562650,8810,8810,8840,8800,7882
20240523,151200,38659111240,8810,8820,8820,8800,10617
20240523,151100,38565603900,8810,8820,8830,8810,5568
20240523,151000,38516495060,8820,8830,8830,8810,7450
20240523,150900,38450819310,8820,8830,8840,8820,2971
20240523,150800,38424580910,8830,8850,8850,8830,8705
20240523,150700,38347658890,8850,8880,8880,8850,6701
20240523,150600,38288220510,8870,8880,8880,8850,6772
20240523,150500,38228184230,8880,8880,8890,8870,3545
20240523,150400,38196724260,8870,8880,8880,8870,5721
20240523,150300,38145941610,8880,8900,8900,8880,7444
20240523,150200,38079802830,8890,8890,8910,8890,2336
20240523,150100,38059026510,8890,8910,8910,8880,1064
20240523,150000,38049561880,8900,8880,8910,8880,4720
20240523,145900,38007566370,8890,8870,8910,8870,36120
20240523,145800,37686672140,8870,8850,8880,8850,3903
20240523,145700,37652048110,8860,8840,8860,8840,4509
20240523,145600,37612153010,8840,8840,8850,8830,6391
20240523,145500,37555658330,8850,8880,8880,8840,21703
20240523,145400,37363458710,8870,8890,8890,8870,13470
20240523,145300,37243866030,8890,8890,8890,8880,3299
20240523,145200,37214540370,8890,8890,8900,8890,2701
20240523,145100,37190528230,8890,8890,8900,8890,3337
20240523,145000,37160860750,8890,8900,8900,8890,2153
20240523,144900,37141709780,8900,8920,8930,8900,2072
20240523,144800,37123247000,8920,8940,8940,8920,7146
20240523,144700,37059435260,8930,8930,8940,8930,6526
20240523,144600,37001158060,8930,8910,8930,8910,3428
20240523,144500,36970564940,8920,8890,8920,8890,6893
20240523,144400,36909217080,8890,8890,8900,8890,1987
20240523,144300,36891551520,8890,8900,8900,8890,865
20240523,144200,36883855150,8900,8900,8910,8890,6622
20240523,144100,36824921060,8900,8910,8920,8900,9630
20240523,144000,36739187200,8920,8910,8920,8910,2382
20240523,143900,36717963320,8920,8920,8920,8910,1761
20240523,143800,36702269520,8920,8910,8920,8910,1291
20240523,143700,36690766050,8910,8920,8920,8910,622
20240523,143600,36685220440,8920,8920,8930,8910,3666
20240523,143500,36652550380,8920,8930,8930,8910,2588
20240523,143400,36629465650,8930,8940,8940,8930,793
20240523,143300,36622384150,8930,8930,8930,8920,947
20240523,143200,36613932460,8930,8920,8940,8920,743
20240523,143100,36607295370,8920,8910,8920,8910,1607
20240523,143000,36592967400,8900,8920,8920,8900,2067
20240523,142900,36574544520,8920,8910,8920,8900,1646
20240523,142800,36559886610,8910,8900,8910,8900,2367
20240523,142700,36538820150,8900,8900,8910,8890,3297
20240523,142600,36509480250,8900,8910,8910,8900,783
20240523,142500,36502506720,8910,8920,8920,8900,3531
20240523,142400,36471043950,8920,8890,8920,8890,2204
20240523,142300,36451420030,8890,8900,8900,8890,1831
20240523,142200,36435124160,8900,8910,8910,8900,1003
20240523,142100,36426191460,8910,8900,8910,8890,5457
20240523,142000,36377622560,8900,8900,8900,8890,1190
20240523,141900,36367040240,8890,8910,8910,8890,5803
20240523,141800,36315396510,8900,8900,8910,8900,3001
20240523,141700,36288683230,8910,8910,8910,8910,3054
20240523,141600,36261472090,8920,8930,8930,8920,2080
20240523,141500,36242917380,8930,8930,8940,8930,1013
20240523,141400,36233871260,8930,8930,8940,8920,2289
20240523,141300,36213432480,8920,8930,8940,8920,1177
20240523,141200,36202921500,8940,8930,8940,8930,2437
20240523,141100,36181154720,8930,8940,8940,8930,1269
20240523,141000,36169819060,8930,8940,8950,8930,1875
20240523,140900,36153059340,8950,8940,8950,8940,2143
20240523,140800,36133899860,8940,8940,8940,8930,1671
20240523,140700,36118971820,8940,8920,8960,8910,13640
20240523,140600,35997173640,8910,8920,8920,8910,776
20240523,140500,35990254200,8910,8910,8920,8910,528
20240523,140400,35985549670,8910,8920,8930,8910,2892
20240523,140300,35959748580,8920,8910,8920,8910,720
20240523,140200,35953332370,8920,8910,8920,8910,1223
20240523,140100,35942427290,8910,8910,8910,8900,2093
20240523,140000,35923794120,8910,8920,8920,8910,2446
20240523,135900,35901994280,8910,8920,8920,8910,2000
20240523,135800,35884157670,8920,8930,8930,8910,4245
20240523,135700,35846290560,8920,8910,8930,8910,8537
20240523,135600,35770128660,8910,8900,8910,8900,4215
20240523,135500,35732573710,8900,8900,8900,8900,813
20240523,135400,35725338010,8900,8890,8900,8890,978
20240523,135300,35716643380,8890,8900,8910,8890,1353
20240523,135200,35704602820,8900,8900,8910,8900,3169
20240523,135100,35676398480,8910,8900,8920,8900,2473
20240523,135000,35654363980,8900,8890,8900,8890,4044
20240523,134900,35618378970,8890,8890,8900,8890,1713
20240523,134800,35603150170,8890,8920,8920,8890,11963
20240523,134700,35496647310,8910,8910,8920,8910,1741
20240523,134600,35481134890,8910,8920,8920,8910,3330
20240523,134500,35451447780,8920,8900,8920,8900,4514
20240523,134400,35411248070,8900,8920,8920,8900,1375
20240523,134300,35399000060,8920,8910,8920,8910,876
20240523,134200,35391194450,8910,8920,8930,8910,2429
20240523,134100,35369527110,8920,8910,8920,8900,2663
20240523,134000,35345800260,8910,8910,8920,8900,10302
20240523,133900,35254107950,8900,8900,8910,8900,10431
20240523,133800,35161253130,8910,8920,8930,8900,11985
20240523,133700,35054425660,8930,8940,8940,8930,4537
20240523,133600,35013889580,8940,8940,8950,8940,2336
20240523,133500,34993004370,8940,8950,8950,8940,3135
20240523,133400,34964969280,8950,8940,8950,8940,1264
20240523,133300,34953668840,8950,8940,8950,8940,1313
20240523,133200,34941929490,8940,8950,8960,8940,138
20240523,133100,34940693300,8950,8940,8950,8940,1867
20240523,133000,34923988160,8940,8930,8940,8930,962
20240523,132900,34915395920,8940,8930,8940,8930,2031
20240523,132800,34897255160,8930,8940,8940,8930,1114
20240523,132700,34887298600,8940,8930,8940,8930,473
20240523,132600,34883073790,8930,8940,8940,8930,489
20240523,132500,34878706600,8940,8930,8940,8920,1308
20240523,132400,34867026220,8930,8930,8940,8920,3528
20240523,132300,34835515440,8920,8950,8950,8920,4249
20240523,132200,34797545580,8950,8950,8960,8950,6889
20240523,132100,34735851520,8960,8960,8970,8950,1706
20240523,132000,34720568070,8970,8960,8970,8960,992
20240523,131900,34711676900,8960,8970,8970,8960,340
20240523,131800,34708630250,8960,8970,8980,8960,1171
20240523,131700,34698120910,8980,8970,8980,8970,468
20240523,131600,34693922290,8970,8980,8980,8970,1041
20240523,131500,34684583510,8980,8970,8990,8960,3200
20240523,131400,34655856210,8970,8990,8990,8960,3656
20240523,131300,34623053770,8990,8990,8990,8980,2408
20240523,131200,34601406880,8990,8970,9000,8970,3181
20240523,131100,34572810910,8970,8990,8990,8960,3104
20240523,131000,34544957680,8990,8960,8990,8960,5357
20240523,130900,34496879500,8960,8960,8960,8960,2665
20240523,130800,34473001100,8960,8970,8970,8960,703
20240523,130700,34466701670,8970,8960,8970,8960,542
20240523,130600,34461845030,8950,8950,8960,8940,5346
20240523,130500,34413997880,8950,8950,8960,8950,2342
20240523,130400,34393014640,8950,8960,8960,8950,676
20240523,130300,34386962780,8960,8950,8970,8940,1716
20240523,130200,34371591860,8950,8970,8970,8940,2825
20240523,130100,34346310810,8970,8970,8970,8970,1125
20240523,130000,34336219560,8970,8970,8980,8970,801
20240523,125900,34329033800,8980,8960,8980,8960,1829
20240523,125800,34312641100,8970,8930,8970,8930,3340
20240523,125700,34282746840,8940,8940,8940,8930,1129
20240523,125600,34272653600,8940,8940,8940,8930,880
20240523,125500,34264786430,8940,8950,8950,8940,2569
20240523,125400,34241819320,8950,8940,8950,8940,1336
20240523,125300,34229869580,8950,8960,8960,8950,2730
20240523,125200,34205435770,8950,8950,8960,8950,1208
20240523,125100,34194624140,8950,8970,8970,8950,1456
20240523,125000,34181579450,8970,8970,8980,8960,2396
20240523,124900,34160090290,8970,8970,8970,8960,147
20240523,124800,34158771880,8970,8960,8970,8960,517
20240523,124700,34154136450,8970,8960,8980,8950,2546
20240523,124600,34131315120,8960,8970,8970,8960,989
20240523,124500,34122445280,8970,8960,8970,8950,459
20240523,124400,34118331420,8960,8940,8960,8940,2327
20240523,124300,34097503440,8940,8940,8940,8930,1159
20240523,124200,34087145010,8940,8930,8940,8930,2534
20240523,124100,34064502620,8930,8950,8950,8930,1000
20240523,124000,34055563340,8960,8960,8960,8940,5549
20240523,123900,34005909090,8960,8960,8970,8950,787
20240523,123800,33998857550,8970,8960,8970,8960,2209
20240523,123700,33979061910,8970,8970,8980,8970,3469
20240523,123600,33947940510,8980,8980,8980,8970,1940
20240523,123500,33930526870,8980,8970,8980,8970,1370
20240523,123400,33918235780,8970,8980,8990,8970,2164
20240523,123300,33898820310,8970,8980,8980,8970,346
20240523,123200,33895714680,8980,8970,8980,8970,3381
20240523,123100,33865368160,8970,8960,8970,8960,345
20240523,123000,33862275900,8970,8960,8970,8960,499
20240523,122900,33857801690,8970,8970,8970,8960,449
20240523,122800,33853775600,8970,8970,8970,8960,458
20240523,122700,33849668560,8970,8970,8970,8960,1439
20240523,122600,33836765530,8960,8980,8980,8960,629
20240523,122500,33831126840,8980,8990,8990,8970,2393
20240523,122400,33809621570,8980,8980,8990,8980,691
20240523,122300,33803415190,8980,8990,8990,8980,1337
20240523,122200,33791396560,9000,8980,9000,8980,1458
20240523,122100,33778289190,8980,8970,8990,8960,2921
20240523,122000,33752084090,8960,8970,8970,8950,3379
20240523,121900,33721803260,8970,8940,8970,8930,6255
20240523,121800,33665879320,8930,8940,8950,8930,1388
20240523,121700,33653467090,8940,8950,8950,8920,3837
20240523,121600,33619201170,8950,8940,8950,8940,1305
20240523,121500,33607534460,8940,8980,8990,8940,12449
20240523,121400,33496011630,8990,8980,8990,8970,1051
20240523,121300,33486573750,8980,9000,9020,8980,3672
20240523,121200,33453524490,9000,8980,9010,8980,2761
20240523,121100,33428677890,8990,8980,8990,8970,877
20240523,121000,33420799880,8980,8980,8990,8970,1100
20240523,120900,33410923080,8980,8980,9000,8970,1541
20240523,120800,33397084750,8990,8980,8990,8970,1335
20240523,120700,33385096900,8980,8980,8990,8980,2895
20240523,120600,33359089170,8970,8990,8990,8970,5684
20240523,120500,33308074440,8980,8990,8990,8980,1504
20240523,120400,33294558540,8990,9010,9010,8990,4650
20240523,120300,33252712860,9010,8990,9020,8980,7147
20240523,120200,33188335440,8990,9010,9010,8970,5172
20240523,120100,33141819420,9010,9000,9030,8990,5697
20240523,120000,33090518710,9000,8960,9000,8960,6948
20240523,115900,33028153710,8950,8960,8970,8950,2002
20240523,115800,33010215370,8960,8940,8960,8940,4511
20240523,115700,32969841530,8940,8900,8940,8890,9650
20240523,115600,32883852320,8910,8910,8910,8900,541
20240523,115500,32879035980,8900,8900,8910,8900,509
20240523,115400,32874503470,8900,8900,8910,8890,8151
20240523,115300,32801922750,8900,8890,8900,8890,2351
20240523,115200,32780999600,8900,8900,8900,8890,2582
20240523,115100,32758044370,8890,8900,8900,8890,871
20240523,115000,32750297130,8900,8870,8900,8860,5990
20240523,114900,32697201770,8870,8900,8900,8870,3653
20240523,114800,32664763340,8890,8900,8900,8890,3003
20240523,114700,32638041640,8910,8920,8920,8910,205
20240523,114600,32636214010,8920,8850,8920,8850,6959
20240523,114500,32574371860,8850,8850,8850,8840,4602
20240523,114400,32533652250,8850,8850,8870,8840,5498
20240523,114300,32484968930,8840,8870,8870,8840,9200
20240523,114200,32403517110,8860,8850,8870,8850,8520
20240523,114100,32328048150,8860,8860,8860,8850,4287
20240523,114000,32290086390,8860,8870,8870,8850,7177
20240523,113900,32226501150,8870,8880,8890,8870,27714
20240523,113800,31980349220,8880,8890,8890,8880,1505
20240523,113700,31966976330,8890,8910,8910,8880,30351
20240523,113600,31696934750,8910,8920,8920,8900,25374
20240523,113500,31470918420,8930,8920,8930,8920,2391
20240523,113400,31449585980,8920,8950,8950,8920,12273
20240523,113300,31340004270,8950,8960,8960,8950,1253
20240523,113200,31328785350,8950,8950,8960,8950,707
20240523,113100,31322453130,8950,8950,8960,8950,4896
20240523,113000,31278621420,8950,8960,8960,8950,1971
20240523,112900,31260968890,8950,8970,8970,8950,1689
20240523,112800,31245839500,8970,8970,8970,8950,1676
20240523,112700,31230818990,8960,8970,8980,8960,3409
20240523,112600,31200236340,8970,8950,8980,8950,11882
20240523,112500,31093767460,8950,8950,8960,8950,3833
20240523,112400,31059447490,8960,8920,8970,8920,24355
20240523,112300,30841735320,8920,8940,8940,8920,13042
20240523,112200,30725307430,8940,8960,8960,8930,11018
20240523,112100,30626780030,8970,8960,8970,8960,6842
20240523,112000,30565444690,8960,8960,8970,8960,2351
20240523,111900,30544369040,8960,8960,8970,8950,10877
20240523,111800,30446985010,8960,8960,8960,8950,13199
20240523,111700,30328730590,8960,8950,8960,8950,1006
20240523,111600,30319720220,8960,8970,8970,8960,8063
20240523,111500,30247473500,8960,8990,8990,8960,6681
20240523,111400,30187536800,8990,8970,8990,8970,3358
20240523,111300,30157385830,8970,8980,8980,8960,10257
20240523,111200,30065379820,8970,9000,9000,8970,11290
20240523,111100,29963940290,9000,9020,9020,9000,5988
20240523,111000,29910018360,9010,9010,9020,9000,4625
20240523,110900,29868344080,9000,9000,9010,9000,8695
20240523,110800,29790088500,9000,9010,9010,9000,3023
20240523,110700,29762867230,9010,9010,9010,9010,1256
20240523,110600,29751550670,9010,9010,9020,9000,2101
20240523,110500,29732620570,9010,9030,9030,9000,7494
20240523,110400,29665088030,9030,9020,9030,9010,1569
20240523,110300,29650936630,9020,9010,9020,9000,5369
20240523,110200,29602597650,9010,9010,9010,9000,2408
20240523,110100,29580902570,9010,9050,9050,9010,11694
20240523,110000,29475321560,9060,9070,9070,9060,1059
20240523,105900,29465726750,9070,9080,9090,9070,4528
20240523,105800,29424613450,9070,9050,9070,9050,9805
20240523,105700,29335762280,9050,9060,9060,9040,3485
20240523,105600,29304221790,9060,9060,9060,9050,1623
20240523,105500,29289519600,9060,9050,9060,9050,2029
20240523,105400,29271138920,9060,9050,9060,9050,1565
20240523,105300,29256967480,9060,9070,9070,9050,4610
20240523,105200,29215179880,9070,9050,9070,9040,2477
20240523,105100,29192761280,9050,9050,9050,9040,3680
20240523,105000,29159464790,9050,9060,9070,9050,1993
20240523,104900,29141407150,9050,9070,9080,9050,2193
20240523,104800,29121516980,9070,9010,9070,9000,10934
20240523,104700,29022761250,9010,9020,9030,8990,20544
20240523,104600,28837774660,9020,9050,9050,9010,4989
20240523,104500,28792769560,9040,9060,9060,9030,6347
20240523,104400,28735321120,9060,9040,9060,9040,9184
20240523,104300,28652229270,9040,9030,9050,9030,3781
20240523,104200,28618061020,9040,9030,9040,9020,1625
20240523,104100,28603385800,9030,9040,9050,9030,5446
20240523,104000,28554183220,9040,9020,9040,9020,2834
20240523,103900,28528594030,9020,9010,9030,9000,5005
20240523,103800,28483467730,9010,8960,9010,8960,8743
20240523,103700,28404937940,8970,8970,8980,8960,5018
20240523,103600,28359937590,8970,8980,8990,8950,8348
20240523,103500,28285084270,8980,8980,8980,8970,3874
20240523,103400,28250303380,8970,9000,9000,8970,5842
20240523,103300,28197820110,9000,9010,9020,8990,12673
20240523,103200,28083662300,9010,8990,9020,8990,19911
20240523,103100,27904451930,9000,8960,9000,8950,10647
20240523,103000,27808881360,8950,8970,8970,8950,8632
20240523,102900,27731569110,8960,8980,8980,8950,10820
20240523,102800,27634598480,8990,8970,8990,8950,7292
20240523,102700,27569209210,8970,9000,9000,8960,29318
20240523,102600,27305761190,9000,8990,9000,8990,1713
20240523,102500,27290358790,8980,8960,8980,8950,22500
20240523,102400,27088712730,8970,9000,9000,8960,15510
20240523,102300,26949446190,8990,9000,9010,8990,19910
20240523,102200,26770301270,9000,9000,9030,8990,17671
20240523,102100,26611174930,9000,9040,9040,9000,33461
20240523,102000,26309611480,9040,9070,9070,9040,14714
20240523,101900,26176490610,9070,9060,9080,9060,6968
20240523,101800,26113295090,9060,9050,9060,9050,14348
20240523,101700,25983349590,9050,9060,9060,9040,12440
20240523,101600,25870692720,9060,9060,9070,9040,21634
20240523,101500,25674855600,9060,9060,9070,9050,8759
20240523,101400,25595518070,9070,9080,9080,9060,6111
20240523,101300,25540097460,9080,9090,9090,9050,17246
20240523,101200,25383701180,9090,9080,9090,9080,5624
20240523,101100,25332625310,9090,9120,9120,9070,18108
20240523,101000,25168004630,9120,9110,9120,9110,3656
20240523,100900,25134681500,9120,9110,9120,9090,18230
20240523,100800,24968692730,9110,9100,9120,9100,10529
20240523,100700,24872824980,9110,9140,9150,9100,24991
20240523,100600,24644780930,9160,9160,9170,9140,17573
20240523,100500,24483872280,9160,9170,9170,9150,1032
20240523,100400,24474422500,9150,9150,9170,9140,8817
20240523,100300,24393686840,9140,9190,9200,9130,27868
20240523,100200,24138285890,9200,9180,9200,9170,12605
20240523,100100,24022458470,9170,9160,9180,9160,7934
20240523,100000,23949685720,9170,9190,9190,9160,11413
20240523,095900,23844996100,9190,9180,9230,9180,10816
20240523,095800,23745503730,9190,9220,9220,9180,14361
20240523,095700,23613352030,9210,9250,9250,9210,27352
20240523,095600,23360783450,9250,9260,9260,9210,20846
20240523,095500,23168352200,9260,9260,9260,9240,8274
20240523,095400,23091821010,9250,9350,9350,9250,25084
20240523,095300,22858583290,9350,9290,9360,9290,38328
20240523,095200,22501126710,9290,9230,9290,9230,14844
20240523,095100,22363683280,9220,9280,9290,9220,15934
20240523,095000,22216353710,9280,9290,9320,9260,34209
20240523,094900,21898194010,9290,9240,9300,9240,22376
20240523,094800,21690855870,9230,9220,9270,9220,32062
20240523,094700,21394641910,9220,9220,9240,9210,11715
20240523,094600,21286538070,9230,9190,9230,9190,9932
20240523,094500,21195085750,9190,9160,9200,9140,13116
20240523,094400,21074843510,9150,9150,9170,9130,18914
20240523,094300,20901946300,9150,9120,9160,9110,15642
20240523,094200,20759145300,9140,9160,9170,9120,15386
20240523,094100,20618487350,9160,9190,9190,9160,6889
20240523,094000,20555231990,9190,9190,9200,9170,5761
20240523,093900,20502317810,9200,9180,9220,9160,11845
20240523,093800,20393391730,9170,9170,9190,9150,7322
20240523,093700,20326221970,9150,9160,9180,9150,6381
20240523,093600,20267761390,9160,9230,9230,9130,20602
20240523,093500,20078773960,9210,9250,9250,9190,21651
20240523,093400,19879132280,9250,9180,9250,9160,32947
20240523,093300,19575403690,9170,9150,9170,9130,13189
20240523,093200,19454732330,9140,9140,9150,9120,11475
20240523,093100,19349847380,9140,9200,9200,9100,29804
20240523,093000,19076895470,9210,9160,9210,9160,22843
20240523,092900,18866893250,9150,9100,9190,9080,21498
20240523,092800,18670040610,9080,9060,9100,9050,17540
20240523,092700,18511039590,9060,9080,9110,9030,17438
20240523,092600,18353073420,9080,8970,9080,8960,26372
20240523,092500,18115887690,8970,9000,9030,8950,41510
20240523,092400,17742759310,9000,9080,9080,8990,54922
20240523,092300,17247449830,9080,9080,9140,9060,18443
20240523,092200,17079868850,9070,9160,9170,9060,35594
20240523,092100,16755982270,9170,9110,9190,9090,23792
20240523,092000,16539097880,9100,9230,9230,9100,43057
20240523,091900,16144639270,9230,9180,9240,9150,36062
20240523,091800,15813198770,9160,9140,9220,9120,54683
20240523,091700,15311373890,9140,9090,9180,9090,57753
20240523,091600,14783922140,9090,9190,9190,8780,144658
20240523,091500,13479305400,9190,9200,9250,9150,91338
20240523,091400,12638966330,9210,9470,9480,9190,189411
20240523,091300,10868748790,9470,9450,9470,9450,66963
20240523,091200,10235848150,9630,9630,9630,9630,0
20240523,091100,10235848150,9630,9560,9630,9500,123097
20240523,091000,9057863600,9560,9520,9580,9490,139621
20240523,090900,7728350820,9520,9390,9540,9350,181687
20240523,090800,6013546230,9380,9230,9400,9230,184657
20240523,090700,4294339270,9250,9140,9250,9100,87320
20240523,090600,3493912480,9130,9040,9130,9030,78366
20240523,090500,2782470090,9040,8990,9040,8960,50296
20240523,090400,2329841610,8990,8990,9050,8910,67015
20240523,090300,1727792330,8990,8920,9070,8920,73623
20240523,090200,1065283800,8940,8790,8940,8760,37026
20240523,090100,737250610,8780,8780,8820,8720,25584
20240523,090000,513170830,8770,8760,8820,8740,54877