KissMeData/078340/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,194800,2310220800,43100,43100,43100,43100,1459
20240523,194700,2310220800,43100,43100,43100,43100,0
20240523,194600,2310220800,43100,43100,43100,43100,0
20240523,194500,2310220800,43100,43100,43100,43100,0
20240523,194400,2310220800,43100,43100,43100,43100,0
20240523,194300,2310220800,43100,43100,43100,43100,0
20240523,194200,2310220800,43100,43100,43100,43100,0
20240523,194100,2310220800,43100,43100,43100,43100,0
20240523,194000,2310220800,43100,43100,43100,43100,0
20240523,193900,2310220800,43100,43100,43100,43100,0
20240523,193800,2310220800,43100,43100,43100,43100,0
20240523,193700,2310220800,43100,43100,43100,43100,0
20240523,193600,2310220800,43100,43100,43100,43100,0
20240523,193500,2310220800,43100,43100,43100,43100,0
20240523,193400,2310220800,43100,43100,43100,43100,0
20240523,193300,2310220800,43100,43100,43100,43100,0
20240523,193200,2310220800,43100,43100,43100,43100,0
20240523,193100,2310220800,43100,43100,43100,43100,0
20240523,193000,2310220800,43100,43100,43100,43100,0
20240523,192900,2310220800,43100,43100,43100,43100,0
20240523,192800,2310220800,43100,43100,43100,43100,0
20240523,192700,2310220800,43100,43100,43100,43100,0
20240523,192600,2310220800,43100,43100,43100,43100,0
20240523,192500,2310220800,43100,43100,43100,43100,0
20240523,192400,2310220800,43100,43100,43100,43100,0
20240523,192300,2310220800,43100,43100,43100,43100,0
20240523,192200,2310220800,43100,43100,43100,43100,0
20240523,192100,2310220800,43100,43100,43100,43100,0
20240523,192000,2310220800,43100,43100,43100,43100,0
20240523,191900,2310220800,43100,43100,43100,43100,0
20240523,191800,2310220800,43100,43100,43100,43100,1459
20240523,191700,2310220800,43100,43100,43100,43100,0
20240523,191600,2310220800,43100,43100,43100,43100,0
20240523,191500,2310220800,43100,43100,43100,43100,0
20240523,191400,2310220800,43100,43100,43100,43100,0
20240523,191300,2310220800,43100,43100,43100,43100,0
20240523,191200,2310220800,43100,43100,43100,43100,0
20240523,191100,2310220800,43100,43100,43100,43100,0
20240523,191000,2310220800,43100,43100,43100,43100,0
20240523,190900,2310220800,43100,43100,43100,43100,0
20240523,190800,2310220800,43100,43100,43100,43100,0
20240523,190700,2310220800,43100,43100,43100,43100,0
20240523,190600,2310220800,43100,43100,43100,43100,0
20240523,190500,2310220800,43100,43100,43100,43100,0
20240523,190400,2310220800,43100,43100,43100,43100,0
20240523,190300,2310220800,43100,43100,43100,43100,0
20240523,190200,2310220800,43100,43100,43100,43100,0
20240523,190100,2310220800,43100,43100,43100,43100,0
20240523,190000,2310220800,43100,43100,43100,43100,0
20240523,185900,2310220800,43100,43100,43100,43100,0
20240523,185800,2310220800,43100,43100,43100,43100,0
20240523,185700,2310220800,43100,43100,43100,43100,0
20240523,185600,2310220800,43100,43100,43100,43100,0
20240523,185500,2310220800,43100,43100,43100,43100,0
20240523,185400,2310220800,43100,43100,43100,43100,0
20240523,185300,2310220800,43100,43100,43100,43100,0
20240523,185200,2310220800,43100,43100,43100,43100,0
20240523,185100,2310220800,43100,43100,43100,43100,0
20240523,185000,2310220800,43100,43100,43100,43100,0
20240523,184900,2310220800,43100,43100,43100,43100,0
20240523,184800,2310220800,43100,43100,43100,43100,1459
20240523,184700,2310220800,43100,43100,43100,43100,0
20240523,184600,2310220800,43100,43100,43100,43100,0
20240523,184500,2310220800,43100,43100,43100,43100,0
20240523,184400,2310220800,43100,43100,43100,43100,0
20240523,184300,2310220800,43100,43100,43100,43100,0
20240523,184200,2310220800,43100,43100,43100,43100,0
20240523,184100,2310220800,43100,43100,43100,43100,0
20240523,184000,2310220800,43100,43100,43100,43100,0
20240523,183900,2310220800,43100,43100,43100,43100,0
20240523,183800,2310220800,43100,43100,43100,43100,0
20240523,183700,2310220800,43100,43100,43100,43100,0
20240523,183600,2310220800,43100,43100,43100,43100,0
20240523,183500,2310220800,43100,43100,43100,43100,0
20240523,183400,2310220800,43100,43100,43100,43100,0
20240523,183300,2310220800,43100,43100,43100,43100,0
20240523,183200,2310220800,43100,43100,43100,43100,0
20240523,183100,2310220800,43100,43100,43100,43100,0
20240523,183000,2310220800,43100,43100,43100,43100,0
20240523,182900,2310220800,43100,43100,43100,43100,0
20240523,182800,2310220800,43100,43100,43100,43100,0
20240523,182700,2310220800,43100,43100,43100,43100,0
20240523,182600,2310220800,43100,43100,43100,43100,0
20240523,182500,2310220800,43100,43100,43100,43100,0
20240523,182400,2310220800,43100,43100,43100,43100,0
20240523,182300,2310220800,43100,43100,43100,43100,0
20240523,182200,2310220800,43100,43100,43100,43100,0
20240523,182100,2310220800,43100,43100,43100,43100,0
20240523,182000,2310220800,43100,43100,43100,43100,0
20240523,181900,2310220800,43100,43100,43100,43100,0
20240523,181800,2310220800,43100,43100,43100,43100,1459
20240523,181700,2310220800,43100,43100,43100,43100,0
20240523,181600,2310220800,43100,43100,43100,43100,0
20240523,181500,2310220800,43100,43100,43100,43100,0
20240523,181400,2310220800,43100,43100,43100,43100,0
20240523,181300,2310220800,43100,43100,43100,43100,0
20240523,181200,2310220800,43100,43100,43100,43100,0
20240523,181100,2310220800,43100,43100,43100,43100,0
20240523,181000,2310220800,43100,43100,43100,43100,0
20240523,180900,2310220800,43100,43100,43100,43100,0
20240523,180800,2310220800,43100,43100,43100,43100,0
20240523,180700,2310220800,43100,43100,43100,43100,0
20240523,180600,2310220800,43100,43100,43100,43100,0
20240523,180500,2310220800,43100,43100,43100,43100,0
20240523,180400,2310220800,43100,43100,43100,43100,0
20240523,180300,2310220800,43100,43100,43100,43100,0
20240523,180200,2310220800,43100,43100,43100,43100,0
20240523,180100,2310220800,43100,43100,43100,43100,0
20240523,180000,2310220800,43100,43100,43100,43100,0
20240523,175900,2310220800,43100,43100,43100,43100,0
20240523,175800,2310220800,43100,43100,43100,43100,0
20240523,175700,2310220800,43100,43100,43100,43100,0
20240523,175600,2310220800,43100,43100,43100,43100,0
20240523,175500,2310220800,43100,43100,43100,43100,0
20240523,175400,2310220800,43100,43100,43100,43100,0
20240523,175300,2310220800,43100,43100,43100,43100,0
20240523,175200,2310220800,43100,43100,43100,43100,0
20240523,175100,2310220800,43100,43100,43100,43100,0
20240523,175000,2310220800,43100,43100,43100,43100,0
20240523,174900,2310220800,43100,43100,43100,43100,0
20240523,174800,2310220800,43100,43100,43100,43100,1459
20240523,174700,2310220800,43100,43100,43100,43100,0
20240523,174600,2310220800,43100,43100,43100,43100,0
20240523,174500,2310220800,43100,43100,43100,43100,0
20240523,174400,2310220800,43100,43100,43100,43100,0
20240523,174300,2310220800,43100,43100,43100,43100,0
20240523,174200,2310220800,43100,43100,43100,43100,0
20240523,174100,2310220800,43100,43100,43100,43100,0
20240523,174000,2310220800,43100,43100,43100,43100,0
20240523,173900,2310220800,43100,43100,43100,43100,0
20240523,173800,2310220800,43100,43100,43100,43100,0
20240523,173700,2310220800,43100,43100,43100,43100,0
20240523,173600,2310220800,43100,43100,43100,43100,0
20240523,173500,2310220800,43100,43100,43100,43100,0
20240523,173400,2310220800,43100,43100,43100,43100,0
20240523,173300,2310220800,43100,43100,43100,43100,0
20240523,173200,2310220800,43100,43100,43100,43100,0
20240523,173100,2310220800,43100,43100,43100,43100,0
20240523,173000,2310220800,43100,43100,43100,43100,0
20240523,172900,2310220800,43100,43100,43100,43100,0
20240523,172800,2310220800,43100,43100,43100,43100,0
20240523,172700,2310220800,43100,43100,43100,43100,0
20240523,172600,2310220800,43100,43100,43100,43100,0
20240523,172500,2310220800,43100,43100,43100,43100,0
20240523,172400,2310220800,43100,43100,43100,43100,0
20240523,172300,2310220800,43100,43100,43100,43100,0
20240523,172200,2310220800,43100,43100,43100,43100,0
20240523,172100,2310220800,43100,43100,43100,43100,0
20240523,172000,2310220800,43100,43100,43100,43100,0
20240523,171900,2310220800,43100,43100,43100,43100,0
20240523,171800,2310220800,43100,43100,43100,43100,1459
20240523,171700,2310220800,43100,43100,43100,43100,0
20240523,171600,2310220800,43100,43100,43100,43100,0
20240523,171500,2310220800,43100,43100,43100,43100,0
20240523,171400,2310220800,43100,43100,43100,43100,0
20240523,171300,2310220800,43100,43100,43100,43100,0
20240523,171200,2310220800,43100,43100,43100,43100,0
20240523,171100,2310220800,43100,43100,43100,43100,0
20240523,171000,2310220800,43100,43100,43100,43100,0
20240523,170900,2310220800,43100,43100,43100,43100,0
20240523,170800,2310220800,43100,43100,43100,43100,0
20240523,170700,2310220800,43100,43100,43100,43100,0
20240523,170600,2310220800,43100,43100,43100,43100,0
20240523,170500,2310220800,43100,43100,43100,43100,0
20240523,170400,2310220800,43100,43100,43100,43100,0
20240523,170300,2310220800,43100,43100,43100,43100,0
20240523,170200,2310220800,43100,43100,43100,43100,0
20240523,170100,2310220800,43100,43100,43100,43100,0
20240523,170000,2310220800,43100,43100,43100,43100,0
20240523,165900,2310220800,43100,43100,43100,43100,0
20240523,165800,2310220800,43100,43100,43100,43100,0
20240523,165700,2310220800,43100,43100,43100,43100,0
20240523,165600,2310220800,43100,43100,43100,43100,0
20240523,165500,2310220800,43100,43100,43100,43100,0
20240523,165400,2310220800,43100,43100,43100,43100,0
20240523,165300,2310220800,43100,43100,43100,43100,0
20240523,165200,2310220800,43100,43100,43100,43100,0
20240523,165100,2310220800,43100,43100,43100,43100,0
20240523,165000,2310220800,43100,43100,43100,43100,0
20240523,164900,2310220800,43100,43100,43100,43100,0
20240523,164800,2310220800,43100,43100,43100,43100,1459
20240523,164700,2310220800,43100,43100,43100,43100,0
20240523,164600,2310220800,43100,43100,43100,43100,0
20240523,164500,2310220800,43100,43100,43100,43100,0
20240523,164400,2310220800,43100,43100,43100,43100,0
20240523,164300,2310220800,43100,43100,43100,43100,0
20240523,164200,2310220800,43100,43100,43100,43100,0
20240523,164100,2310220800,43100,43100,43100,43100,0
20240523,164000,2310220800,43100,43100,43100,43100,0
20240523,163900,2310220800,43100,43100,43100,43100,0
20240523,163800,2310220800,43100,43100,43100,43100,0
20240523,163700,2310220800,43100,43100,43100,43100,0
20240523,163600,2310220800,43100,43100,43100,43100,0
20240523,163500,2310220800,43100,43100,43100,43100,0
20240523,163400,2310220800,43100,43100,43100,43100,0
20240523,163300,2310220800,43100,43100,43100,43100,0
20240523,163200,2310220800,43100,43100,43100,43100,0
20240523,163100,2310220800,43100,43100,43100,43100,0
20240523,163000,2310220800,43100,43100,43100,43100,0
20240523,162900,2310220800,43100,43100,43100,43100,0
20240523,162800,2310220800,43100,43100,43100,43100,0
20240523,162700,2310220800,43100,43100,43100,43100,0
20240523,162600,2310220800,43100,43100,43100,43100,0
20240523,162500,2310220800,43100,43100,43100,43100,0
20240523,162400,2310220800,43100,43100,43100,43100,0
20240523,162300,2310220800,43100,43100,43100,43100,0
20240523,162200,2310220800,43100,43100,43100,43100,0
20240523,162100,2310220800,43100,43100,43100,43100,0
20240523,162000,2310220800,43100,43100,43100,43100,0
20240523,161900,2310220800,43100,43100,43100,43100,0
20240523,161800,2310220800,43100,43100,43100,43100,1459
20240523,161700,2310220800,43100,43100,43100,43100,0
20240523,161600,2310220800,43100,43100,43100,43100,0
20240523,161500,2310220800,43100,43100,43100,43100,0
20240523,161400,2310220800,43100,43100,43100,43100,0
20240523,161300,2310220800,43100,43100,43100,43100,0
20240523,161200,2310220800,43100,43100,43100,43100,0
20240523,161100,2310220800,43100,43100,43100,43100,0
20240523,161000,2310220800,43100,43100,43100,43100,0
20240523,160900,2310220800,43100,43100,43100,43100,0
20240523,160800,2310220800,43100,43100,43100,43100,0
20240523,160700,2310220800,43100,43100,43100,43100,0
20240523,160600,2310220800,43100,43100,43100,43100,0
20240523,160500,2310220800,43100,43100,43100,43100,0
20240523,160400,2310220800,43100,43100,43100,43100,0
20240523,160300,2310220800,43100,43100,43100,43100,0
20240523,160200,2310220800,43100,43100,43100,43100,0
20240523,160100,2310220800,43100,43100,43100,43100,0
20240523,160000,2310220800,43100,43100,43100,43100,0
20240523,155900,2310220800,43100,43100,43100,43100,0
20240523,155800,2310220800,43100,43100,43100,43100,0
20240523,155700,2310220800,43100,43100,43100,43100,0
20240523,155600,2310220800,43100,43100,43100,43100,0
20240523,155500,2310220800,43100,43100,43100,43100,0
20240523,155400,2310220800,43100,43100,43100,43100,0
20240523,155300,2310220800,43100,43100,43100,43100,0
20240523,155200,2310220800,43100,43100,43100,43100,0
20240523,155100,2310220800,43100,43100,43100,43100,0
20240523,155000,2310220800,43100,43100,43100,43100,0
20240523,154900,2310220800,43100,43100,43100,43100,0
20240523,154800,2310220800,43100,43100,43100,43100,1459
20240523,154700,2310220800,43100,43100,43100,43100,0
20240523,154600,2310220800,43100,43100,43100,43100,0
20240523,154500,2310220800,43100,43100,43100,43100,0
20240523,154400,2310220800,43100,43100,43100,43100,0
20240523,154300,2310220800,43100,43100,43100,43100,0
20240523,154200,2310220800,43100,43100,43100,43100,0
20240523,154100,2310220800,43100,43100,43100,43100,0
20240523,154000,2310220800,43100,43100,43100,43100,0
20240523,153900,2310220800,43100,43100,43100,43100,0
20240523,153800,2310220800,43100,43100,43100,43100,0
20240523,153700,2310220800,43100,43100,43100,43100,0
20240523,153600,2310220800,43100,43100,43100,43100,0
20240523,153500,2310220800,43100,43100,43100,43100,0
20240523,153400,2310220800,43100,43100,43100,43100,0
20240523,153300,2310220800,43100,43100,43100,43100,0
20240523,153200,2310220800,43100,43100,43100,43100,0
20240523,153100,2310220800,43100,43100,43100,43100,0
20240523,153000,2310220800,43100,43100,43100,43100,1459
20240523,152900,2247337900,42800,42800,42800,42800,0
20240523,152800,2247337900,42800,42800,42800,42800,0
20240523,152700,2247337900,42800,42800,42800,42800,0
20240523,152600,2247337900,42800,42800,42800,42800,0
20240523,152500,2247337900,42800,42800,42800,42800,0
20240523,152400,2247337900,42800,42800,42800,42800,0
20240523,152300,2247337900,42800,42800,42800,42800,0
20240523,152200,2247337900,42800,42800,42800,42800,0
20240523,152100,2247337900,42800,42800,42800,42800,0
20240523,152000,2247337900,42800,42800,42800,42800,0
20240523,151900,2247337900,42800,42900,43100,42750,559
20240523,151800,2223372550,42900,42900,43100,42850,426
20240523,151700,2205069150,42900,43150,43150,42900,422
20240523,151600,2186916150,43050,43100,43150,43000,160
20240523,151500,2180021200,43100,43050,43150,43050,261
20240523,151400,2168771100,43150,43150,43150,43050,336
20240523,151300,2154274200,43200,43200,43200,43150,302
20240523,151200,2141239050,43100,43150,43150,43100,365
20240523,151100,2125503150,43150,43200,43200,43150,90
20240523,151000,2121617050,43150,43200,43200,43150,73
20240523,150900,2118463800,43250,43150,43250,43150,96
20240523,150800,2114319300,43150,43250,43250,43150,175
20240523,150700,2106762600,43250,43250,43250,43150,232
20240523,150600,2096738750,43250,43250,43250,43250,0
20240523,150500,2096738750,43250,43200,43250,43150,625
20240523,150400,2069747900,43200,43250,43250,43200,524
20240523,150300,2047109950,43250,43200,43250,43200,813
20240523,150200,2011980700,43250,43250,43250,43250,81
20240523,150100,2008477450,43250,43250,43250,43250,1
20240523,150000,2008434200,43250,43250,43250,43200,129
20240523,145900,2002855000,43200,43200,43200,43200,200
20240523,145800,1994215000,43250,43250,43250,43250,91
20240523,145700,1990279250,43250,43250,43250,43250,49
20240523,145600,1988160000,43250,43300,43300,43250,40
20240523,145500,1986429950,43250,43250,43250,43250,100
20240523,145400,1982104950,43300,43300,43300,43300,49
20240523,145300,1979983250,43300,43250,43300,43250,438
20240523,145200,1961037850,43250,43250,43250,43250,73
20240523,145100,1957880600,43250,43250,43250,43250,12
20240523,145000,1957361600,43250,43200,43250,43200,28
20240523,144900,1956150650,43250,43250,43300,43250,310
20240523,144800,1942738450,43250,43250,43250,43250,21
20240523,144700,1941830200,43250,43250,43250,43250,28
20240523,144600,1940619200,43300,43300,43300,43300,49
20240523,144500,1938497500,43350,43250,43350,43250,187
20240523,144400,1930403200,43250,43300,43300,43250,2
20240523,144300,1930316650,43300,43250,43300,43250,370
20240523,144200,1914308850,43300,43300,43300,43300,62
20240523,144100,1911624250,43400,43400,43400,43400,50
20240523,144000,1909454250,43350,43300,43350,43300,50
20240523,143900,1907287000,43300,43350,43350,43300,51
20240523,143800,1905077350,43300,43300,43400,43300,102
20240523,143700,1900655850,43350,43350,43350,43350,131
20240523,143600,1894977000,43350,43350,43350,43350,4
20240523,143500,1894803600,43350,43350,43350,43350,83
20240523,143400,1891205550,43350,43350,43350,43350,14
20240523,143300,1890598650,43350,43300,43350,43300,24
20240523,143200,1889558300,43350,43350,43350,43300,98
20240523,143100,1885311700,43350,43300,43350,43300,82
20240523,143000,1881759250,43300,43300,43300,43300,206
20240523,142900,1872839450,43300,43300,43300,43300,14
20240523,142800,1872233250,43300,43300,43300,43300,31
20240523,142700,1870890950,43300,43300,43300,43300,49
20240523,142600,1868769250,43300,43300,43300,43300,177
20240523,142500,1861105150,43300,43300,43300,43300,11
20240523,142400,1860628850,43300,43250,43300,43250,85
20240523,142300,1856948850,43250,43250,43250,43250,0
20240523,142200,1856948850,43250,43250,43250,43250,106
20240523,142100,1852364350,43250,43300,43300,43250,81
20240523,142000,1848860350,43300,43300,43300,43300,337
20240523,141900,1834268250,43300,43300,43300,43300,81
20240523,141800,1830760950,43300,43300,43300,43300,19
20240523,141700,1829938250,43300,43300,43300,43300,46
20240523,141600,1827946450,43300,43300,43300,43300,49
20240523,141500,1825824750,43300,43300,43300,43300,41
20240523,141400,1824049450,43300,43300,43300,43300,15
20240523,141300,1823399950,43250,43250,43250,43250,200
20240523,141200,1814749950,43250,43250,43250,43250,34
20240523,141100,1813279450,43250,43250,43250,43250,94
20240523,141000,1809213950,43250,43250,43250,43250,0
20240523,140900,1809213950,43250,43250,43250,43250,28
20240523,140800,1808002950,43200,43250,43250,43200,145
20240523,140700,1801736400,43250,43250,43250,43250,84
20240523,140600,1798103400,43250,43250,43250,43250,43
20240523,140500,1796243650,43300,43300,43300,43300,49
20240523,140400,1794121950,43250,43250,43250,43250,86
20240523,140300,1790402450,43250,43250,43250,43250,0
20240523,140200,1790402450,43250,43300,43300,43250,158
20240523,140100,1783565900,43300,43300,43300,43300,0
20240523,140000,1783565900,43300,43250,43300,43250,81
20240523,135900,1780060150,43250,43250,43250,43250,80
20240523,135800,1776600150,43300,43300,43300,43300,44
20240523,135700,1774694950,43350,43350,43350,43350,50
20240523,135600,1772527450,43300,43300,43300,43300,123
20240523,135500,1767201550,43300,43300,43300,43300,1
20240523,135400,1767158250,43300,43350,43400,43300,83
20240523,135300,1763557800,43350,43400,43400,43350,146
20240523,135200,1757228450,43300,43400,43400,43300,105
20240523,135100,1752675000,43350,43350,43350,43350,72
20240523,135000,1749553800,43350,43350,43350,43350,516
20240523,134900,1727185200,43350,43350,43350,43350,189
20240523,134800,1718992050,43350,43350,43350,43350,1
20240523,134700,1718948700,43350,43350,43350,43350,36
20240523,134600,1717388100,43300,43350,43350,43300,72
20240523,134500,1714267250,43350,43300,43350,43300,19
20240523,134400,1713443650,43350,43350,43350,43350,15
20240523,134300,1712793400,43350,43300,43350,43300,116
20240523,134200,1707766800,43350,43350,43350,43350,0
20240523,134100,1707766800,43350,43350,43350,43350,50
20240523,134000,1705599300,43300,43300,43300,43300,310
20240523,133900,1692176300,43350,43350,43350,43350,41
20240523,133800,1690398950,43350,43350,43350,43350,63
20240523,133700,1687667900,43350,43300,43350,43300,128
20240523,133600,1682124100,43300,43350,43350,43300,16
20240523,133500,1681430550,43350,43350,43350,43350,79
20240523,133400,1678005900,43300,43350,43350,43300,119
20240523,133300,1672849750,43350,43350,43350,43350,63
20240523,133200,1670118700,43350,43350,43350,43350,70
20240523,133100,1667084200,43350,43350,43350,43350,14
20240523,133000,1666477300,43350,43350,43350,43350,83
20240523,132900,1662879250,43350,43350,43350,43350,18
20240523,132800,1662098950,43350,43350,43350,43350,0
20240523,132700,1662098950,43350,43350,43350,43350,49
20240523,132600,1659974800,43300,43350,43350,43250,106
20240523,132500,1655387450,43300,43300,43300,43300,0
20240523,132400,1655387450,43300,43300,43300,43300,491
20240523,132300,1634127150,43300,43300,43300,43300,0
20240523,132200,1634127150,43300,43300,43300,43300,92
20240523,132100,1630143550,43250,43250,43250,43250,0
20240523,132000,1630143550,43250,43250,43250,43250,62
20240523,131900,1627462050,43300,43300,43300,43300,53
20240523,131800,1625167150,43100,43100,43100,43100,4
20240523,131700,1624994750,43250,43250,43250,43250,107
20240523,131600,1620367000,43200,43200,43200,43200,213
20240523,131500,1611165400,43250,43250,43250,43250,148
20240523,131400,1604764400,43250,43250,43250,43250,1
20240523,131300,1604721150,43200,43200,43200,43200,79
20240523,131200,1601308350,43200,43200,43200,43200,0
20240523,131100,1601308350,43200,43200,43200,43200,71
20240523,131000,1598241150,43200,43200,43200,43150,42
20240523,130900,1596426800,43150,43150,43200,43150,149
20240523,130800,1589996050,43200,43200,43200,43200,49
20240523,130700,1587879250,43200,43200,43200,43200,0
20240523,130600,1587879250,43200,43200,43200,43200,138
20240523,130500,1581917650,43200,43100,43200,43100,13
20240523,130400,1581356800,43150,43200,43200,43150,178
20240523,130300,1573667250,43200,43200,43200,43200,56
20240523,130200,1571248050,43200,43200,43200,43200,73
20240523,130100,1568094450,43200,43200,43200,43200,7
20240523,130000,1567792050,43250,43250,43250,43250,49
20240523,125900,1565672800,43100,43250,43250,43050,180
20240523,125800,1557901900,43300,43350,43350,43300,68
20240523,125700,1554956200,43350,43350,43350,43350,49
20240523,125600,1552832050,43300,43300,43300,43300,220
20240523,125500,1543306050,43300,43300,43300,43300,20
20240523,125400,1542440050,43300,43250,43300,43250,164
20240523,125300,1535343350,43300,43300,43300,43300,1
20240523,125200,1535300050,43300,43300,43300,43300,67
20240523,125100,1532398950,43300,43300,43300,43300,0
20240523,125000,1532398950,43300,43250,43300,43250,19
20240523,124900,1531576300,43300,43300,43300,43300,121
20240523,124800,1526337000,43300,43300,43300,43300,132
20240523,124700,1520621400,43300,43350,43350,43300,22
20240523,124600,1519667850,43350,43350,43350,43350,49
20240523,124500,1517543700,43300,43300,43300,43300,18
20240523,124400,1516764300,43300,43300,43300,43300,479
20240523,124300,1496023600,43300,43300,43300,43300,84
20240523,124200,1492386400,43300,43250,43300,43250,13
20240523,124100,1491824000,43300,43300,43300,43300,81
20240523,124000,1488316700,43300,43250,43300,43250,11
20240523,123900,1487840900,43300,43300,43300,43300,31
20240523,123800,1486498600,43300,43300,43300,43300,49
20240523,123700,1484376900,43250,43300,43300,43250,384
20240523,123600,1467754800,43350,43350,43350,43350,0
20240523,123500,1467754800,43350,43350,43350,43300,81
20240523,123400,1464243600,43350,43350,43350,43350,21
20240523,123300,1463333250,43300,43400,43400,43300,551
20240523,123200,1439445000,43400,43400,43400,43400,27
20240523,123100,1438273200,43350,43350,43350,43350,100
20240523,123000,1433938200,43400,43350,43400,43350,100
20240523,122900,1429599700,43400,43400,43400,43400,28
20240523,122800,1428384500,43400,43400,43400,43400,71
20240523,122700,1425303100,43400,43400,43400,43400,99
20240523,122600,1421006500,43400,43350,43400,43350,43
20240523,122500,1419140400,43350,43350,43350,43350,43
20240523,122400,1417276350,43400,43400,43400,43400,135
20240523,122300,1411417350,43350,43350,43350,43350,55
20240523,122200,1409033100,43400,43400,43400,43400,70
20240523,122100,1405995100,43400,43400,43400,43400,36
20240523,122000,1404432700,43350,43350,43350,43350,0
20240523,121900,1404432700,43350,43350,43350,43350,147
20240523,121800,1398060250,43350,43350,43350,43300,130
20240523,121700,1392425750,43350,43350,43350,43350,49
20240523,121600,1390301600,43300,43300,43350,43300,74
20240523,121500,1387094900,43350,43350,43350,43350,21
20240523,121400,1386184550,43350,43350,43350,43350,50
20240523,121300,1384017050,43350,43350,43350,43350,23
20240523,121200,1383020000,43350,43350,43350,43350,30
20240523,121100,1381719500,43400,43350,43400,43350,157
20240523,121000,1374910200,43350,43300,43350,43300,284
20240523,120900,1362601050,43300,43400,43400,43250,187
20240523,120800,1354505250,43400,43350,43400,43350,152
20240523,120700,1347913500,43400,43350,43400,43350,1160
20240523,120600,1297576500,43350,43300,43350,43300,451
20240523,120500,1278046350,43300,43300,43300,43300,66
20240523,120400,1275188550,43250,43250,43250,43250,906
20240523,120300,1236004050,43250,43200,43250,43200,240
20240523,120200,1225635400,43200,43200,43200,43200,17
20240523,120100,1224901000,43200,43200,43200,43150,27
20240523,120000,1223735250,43200,43200,43200,43150,69
20240523,115900,1220754550,43200,43200,43200,43200,14
20240523,115800,1220149750,43200,43200,43200,43200,52
20240523,115700,1217903350,43200,43200,43200,43200,69
20240523,115600,1214922550,43200,43200,43200,43200,114
20240523,115500,1209997750,43150,43150,43200,43150,56
20240523,115400,1207580850,43200,43200,43200,43200,106
20240523,115300,1203001650,43200,43200,43200,43200,0
20240523,115200,1203001650,43200,43200,43200,43200,121
20240523,115100,1197774450,43150,43150,43150,43150,49
20240523,115000,1195660100,43200,43200,43200,43200,0
20240523,114900,1195660100,43200,43200,43200,43200,49
20240523,114800,1193543300,43150,43150,43150,43150,200
20240523,114700,1184913300,43150,43150,43150,43150,136
20240523,114600,1179044900,43150,43150,43150,43150,49
20240523,114500,1176930550,43150,43150,43150,43150,26
20240523,114400,1175808650,43100,43150,43150,43100,106
20240523,114300,1171235350,43100,43150,43150,43100,20
20240523,114200,1170372400,43150,43150,43150,43150,213
20240523,114100,1161181450,43200,43200,43200,43200,86
20240523,114000,1157466250,43100,43150,43250,43100,424
20240523,113900,1139145900,43150,43150,43150,43150,40
20240523,113800,1137419900,43100,43100,43100,43100,280
20240523,113700,1125351900,43100,43100,43100,43100,26
20240523,113600,1124231300,43050,43050,43050,43050,56
20240523,113500,1121820500,43050,43050,43050,43050,49
20240523,113400,1119711050,43000,43100,43100,43000,38
20240523,113300,1118073800,43100,43100,43100,43100,53
20240523,113200,1115789500,43050,43050,43050,43050,71
20240523,113100,1112732950,43050,43050,43050,43050,5
20240523,113000,1112517700,43100,43050,43100,43050,238
20240523,112900,1102270500,43050,43100,43100,43050,133
20240523,112800,1096543250,43100,43100,43100,43100,123
20240523,112700,1091241950,43100,43050,43100,43050,50
20240523,112600,1089087000,43100,43050,43100,43050,51
20240523,112500,1086889200,43050,43100,43100,43050,25
20240523,112400,1085812100,43100,43100,43100,43100,76
20240523,112300,1082536500,43100,43000,43100,43000,525
20240523,112200,1059938200,42950,43000,43000,42950,372
20240523,112100,1043943350,43000,43000,43000,43000,28
20240523,112000,1042739350,42950,42950,42950,42950,0
20240523,111900,1042739350,42950,43000,43000,42950,80
20240523,111800,1039300450,43000,43000,43000,43000,0
20240523,111700,1039300450,43000,43000,43000,43000,5
20240523,111600,1039085450,43000,43000,43000,42950,64
20240523,111500,1036333550,43000,43050,43050,43000,365
20240523,111400,1020636950,43050,43050,43050,43050,50
20240523,111300,1018484450,43050,43050,43050,43050,42
20240523,111200,1016676350,43050,43000,43050,43000,22
20240523,111100,1015729700,43050,43050,43050,43050,79
20240523,111000,1012328750,43050,43050,43050,43050,14
20240523,110900,1011726050,43050,43000,43050,43000,29
20240523,110800,1010477650,43000,43000,43000,43000,39
20240523,110700,1008800650,43000,43000,43000,42950,133
20240523,110600,1003082800,43000,43000,43000,43000,24
20240523,110500,1002050800,43000,43000,43000,43000,81
20240523,110400,998567800,43000,43000,43000,43000,32
20240523,110300,997191800,43000,43000,43000,43000,49
20240523,110200,995084800,43000,43000,43000,43000,19
20240523,110100,994267800,43000,43000,43000,43000,1
20240523,110000,994224800,42950,43000,43000,42950,143
20240523,105900,988079600,42950,43000,43000,42950,106
20240523,105800,983522800,43000,43000,43000,43000,0
20240523,105700,983522800,43000,42950,43050,42950,310
20240523,105600,970177900,42950,42950,43150,42950,1563
20240523,105500,902903400,42900,42900,42900,42900,61
20240523,105400,900286500,42900,42900,42900,42850,76
20240523,105300,897027200,42900,42900,42900,42900,64
20240523,105200,894281600,42900,42900,42900,42900,49
20240523,105100,892179500,42900,42900,42900,42900,23
20240523,105000,891192800,42900,42900,42900,42900,0
20240523,104900,891192800,42900,42850,42900,42850,57
20240523,104800,888747850,42800,42800,42800,42800,1
20240523,104700,888705050,42900,42950,42950,42900,171
20240523,104600,881366850,42950,42950,42950,42950,0
20240523,104500,881366850,42950,42950,42950,42950,160
20240523,104400,874494850,42950,42900,42950,42900,671
20240523,104300,845684850,42850,43000,43000,42850,165
20240523,104200,838599550,42950,43000,43000,42950,273
20240523,104100,826861050,43000,43000,43000,42950,69
20240523,104000,823894100,43000,43000,43000,43000,5
20240523,103900,823679100,43000,43000,43000,43000,62
20240523,103800,821013100,43050,42950,43050,42950,1119
20240523,103700,772903200,42850,42950,42950,42850,231
20240523,103600,762993300,42950,42950,42950,42950,45
20240523,103500,761060550,42900,42950,42950,42900,25
20240523,103400,759987300,42950,42950,42950,42950,25
20240523,103300,758913550,42950,42950,42950,42950,14
20240523,103200,758312250,42950,42900,42950,42900,54
20240523,103100,755993650,42950,42950,42950,42950,0
20240523,103000,755993650,42950,42900,42950,42900,141
20240523,102900,749943250,42900,42900,42900,42900,85
20240523,102800,746296750,42900,42950,42950,42900,76
20240523,102700,743036250,42950,42950,42950,42950,0
20240523,102600,743036250,42950,42950,42950,42950,28
20240523,102500,741833650,42950,42950,42950,42950,1
20240523,102400,741790700,42900,42900,42900,42900,65
20240523,102300,739002200,42900,42950,42950,42900,68
20240523,102200,736083600,42950,43000,43000,42950,208
20240523,102100,727149950,43000,42950,43000,42950,501
20240523,102000,705609550,42950,42950,42950,42950,15
20240523,101900,704965300,42900,42900,42900,42900,182
20240523,101800,697157500,42900,42900,42900,42900,14
20240523,101700,696556900,42900,42900,42900,42900,25
20240523,101600,695484400,42850,42850,42850,42850,25
20240523,101500,694413150,42900,42900,42900,42900,32
20240523,101400,693040350,42850,42850,42850,42850,20
20240523,101300,692183350,42900,42900,42900,42900,25
20240523,101200,691110850,42900,42900,42900,42900,101
20240523,101100,686777950,42950,42900,42950,42900,49
20240523,101000,684674600,42900,42950,42950,42900,86
20240523,100900,680984400,42900,42900,42900,42900,42
20240523,100800,679182600,42900,42900,42900,42900,30
20240523,100700,677895600,42850,42850,42850,42850,1
20240523,100600,677852750,42900,42900,42900,42900,206
20240523,100500,669015350,42950,42950,42950,42950,0
20240523,100400,669015350,42950,42900,42950,42900,103
20240523,100300,664596600,42900,42900,42900,42900,0
20240523,100200,664596600,42900,42950,42950,42900,232
20240523,100100,654639100,42950,42900,42950,42900,20
20240523,100000,653780150,42950,42900,42950,42900,103
20240523,095900,649361100,42900,42900,42900,42900,169
20240523,095800,642111000,42950,42850,42950,42850,116
20240523,095700,637128900,42950,42900,42950,42900,138
20240523,095600,631207950,42900,42900,42900,42900,31
20240523,095500,629878050,42850,42850,42850,42850,20
20240523,095400,629021050,42900,42900,42900,42900,24
20240523,095300,627991450,42900,42850,42900,42800,228
20240523,095200,618221850,42900,42900,42900,42900,14
20240523,095100,617621250,42900,42900,42900,42900,75
20240523,095000,614403750,42850,42850,42850,42850,0
20240523,094900,614403750,42850,42900,42900,42850,64
20240523,094800,611658200,42900,42850,42900,42850,334
20240523,094700,597332100,42700,42700,42700,42700,7
20240523,094600,597033200,42800,42850,42850,42800,105
20240523,094500,592537000,42700,42700,42700,42700,125
20240523,094400,587199500,42500,42650,42650,42500,226
20240523,094300,577567050,42900,42900,42900,42900,0
20240523,094200,577567050,42900,42900,42900,42900,0
20240523,094100,577567050,42900,42850,42900,42550,167
20240523,094000,570412850,42900,42850,42900,42850,30
20240523,093900,569126350,42900,42900,42900,42900,20
20240523,093800,568268350,42850,42800,42850,42800,120
20240523,093700,563129450,42750,42700,42750,42700,4
20240523,093600,562958550,42900,42750,42900,42200,370
20240523,093500,547229200,42900,42800,42900,42800,31
20240523,093400,545899400,42850,42850,42850,42850,138
20240523,093300,539986100,42900,42900,42900,42900,31
20240523,093200,538656200,42900,42900,42900,42900,4
20240523,093100,538484600,42950,42950,43000,42500,417
20240523,093000,520651950,42950,42900,42950,42900,589
20240523,092900,495366950,42850,42800,42850,42800,403
20240523,092800,478103900,42800,42750,42800,42750,80
20240523,092700,474681400,42800,42750,42800,42750,106
20240523,092600,470144650,42700,42700,42800,42700,119
20240523,092500,465057050,42700,42650,42700,42650,111
20240523,092400,460317450,42600,42600,42600,42600,21
20240523,092300,459422850,42550,42650,42700,42550,179
20240523,092200,451790650,42600,42600,42650,42500,200
20240523,092100,443266900,42550,42450,42550,42450,12
20240523,092000,442757400,42350,42500,42500,42350,396
20240523,091900,425947400,42700,42700,42700,42700,1
20240523,091800,425904700,42500,42500,42500,42450,115
20240523,091700,421020650,42700,42400,42700,42400,365
20240523,091600,405517450,42250,42250,42250,42250,41
20240523,091500,403785200,42200,42100,42300,42100,130
20240523,091400,398290400,42050,42050,42050,42000,336
20240523,091300,384173850,42000,42150,42300,42000,2771
20240523,091200,267671750,42200,42200,42200,42150,112
20240523,091100,262945400,42250,42350,42350,42200,1211
20240523,091000,211762800,42350,42400,42400,42300,660
20240523,090900,183813350,42350,42350,42400,42350,157
20240523,090800,177159250,42400,42500,42500,42400,851
20240523,090700,141043400,42450,42500,42500,42450,165
20240523,090600,134038900,42500,42850,42850,42450,146
20240523,090500,127834400,42500,42550,42550,42500,1004
20240523,090400,85143350,42600,42600,42600,42550,95
20240523,090300,81099400,42550,42750,42750,42550,689
20240523,090200,51731700,43050,42700,43050,42700,89
20240523,090100,47900600,43000,42700,43000,42700,54
20240523,090000,45579700,43000,42800,43000,42700,1065