KissMeData/267850/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,205200,2250812470,17950,17950,17950,17950,4873
20240523,205100,2250812470,17950,17950,17950,17950,0
20240523,205000,2250812470,17950,17950,17950,17950,0
20240523,204900,2250812470,17950,17950,17950,17950,0
20240523,204800,2250812470,17950,17950,17950,17950,0
20240523,204700,2250812470,17950,17950,17950,17950,0
20240523,204600,2250812470,17950,17950,17950,17950,0
20240523,204500,2250812470,17950,17950,17950,17950,0
20240523,204400,2250812470,17950,17950,17950,17950,0
20240523,204300,2250812470,17950,17950,17950,17950,0
20240523,204200,2250812470,17950,17950,17950,17950,0
20240523,204100,2250812470,17950,17950,17950,17950,0
20240523,204000,2250812470,17950,17950,17950,17950,0
20240523,203900,2250812470,17950,17950,17950,17950,0
20240523,203800,2250812470,17950,17950,17950,17950,0
20240523,203700,2250812470,17950,17950,17950,17950,0
20240523,203600,2250812470,17950,17950,17950,17950,0
20240523,203500,2250812470,17950,17950,17950,17950,0
20240523,203400,2250812470,17950,17950,17950,17950,0
20240523,203300,2250812470,17950,17950,17950,17950,0
20240523,203200,2250812470,17950,17950,17950,17950,0
20240523,203100,2250812470,17950,17950,17950,17950,0
20240523,203000,2250812470,17950,17950,17950,17950,0
20240523,202900,2250812470,17950,17950,17950,17950,0
20240523,202800,2250812470,17950,17950,17950,17950,0
20240523,202700,2250812470,17950,17950,17950,17950,0
20240523,202600,2250812470,17950,17950,17950,17950,0
20240523,202500,2250812470,17950,17950,17950,17950,0
20240523,202400,2250812470,17950,17950,17950,17950,0
20240523,202300,2250812470,17950,17950,17950,17950,0
20240523,202200,2250812470,17950,17950,17950,17950,4873
20240523,202100,2250812470,17950,17950,17950,17950,0
20240523,202000,2250812470,17950,17950,17950,17950,0
20240523,201900,2250812470,17950,17950,17950,17950,0
20240523,201800,2250812470,17950,17950,17950,17950,0
20240523,201700,2250812470,17950,17950,17950,17950,0
20240523,201600,2250812470,17950,17950,17950,17950,0
20240523,201500,2250812470,17950,17950,17950,17950,0
20240523,201400,2250812470,17950,17950,17950,17950,0
20240523,201300,2250812470,17950,17950,17950,17950,0
20240523,201200,2250812470,17950,17950,17950,17950,0
20240523,201100,2250812470,17950,17950,17950,17950,0
20240523,201000,2250812470,17950,17950,17950,17950,0
20240523,200900,2250812470,17950,17950,17950,17950,0
20240523,200800,2250812470,17950,17950,17950,17950,0
20240523,200700,2250812470,17950,17950,17950,17950,0
20240523,200600,2250812470,17950,17950,17950,17950,0
20240523,200500,2250812470,17950,17950,17950,17950,0
20240523,200400,2250812470,17950,17950,17950,17950,0
20240523,200300,2250812470,17950,17950,17950,17950,0
20240523,200200,2250812470,17950,17950,17950,17950,0
20240523,200100,2250812470,17950,17950,17950,17950,0
20240523,200000,2250812470,17950,17950,17950,17950,0
20240523,195900,2250812470,17950,17950,17950,17950,0
20240523,195800,2250812470,17950,17950,17950,17950,0
20240523,195700,2250812470,17950,17950,17950,17950,0
20240523,195600,2250812470,17950,17950,17950,17950,0
20240523,195500,2250812470,17950,17950,17950,17950,0
20240523,195400,2250812470,17950,17950,17950,17950,0
20240523,195300,2250812470,17950,17950,17950,17950,0
20240523,195200,2250812470,17950,17950,17950,17950,4873
20240523,195100,2250812470,17950,17950,17950,17950,0
20240523,195000,2250812470,17950,17950,17950,17950,0
20240523,194900,2250812470,17950,17950,17950,17950,0
20240523,194800,2250812470,17950,17950,17950,17950,0
20240523,194700,2250812470,17950,17950,17950,17950,0
20240523,194600,2250812470,17950,17950,17950,17950,0
20240523,194500,2250812470,17950,17950,17950,17950,0
20240523,194400,2250812470,17950,17950,17950,17950,0
20240523,194300,2250812470,17950,17950,17950,17950,0
20240523,194200,2250812470,17950,17950,17950,17950,0
20240523,194100,2250812470,17950,17950,17950,17950,0
20240523,194000,2250812470,17950,17950,17950,17950,0
20240523,193900,2250812470,17950,17950,17950,17950,0
20240523,193800,2250812470,17950,17950,17950,17950,0
20240523,193700,2250812470,17950,17950,17950,17950,0
20240523,193600,2250812470,17950,17950,17950,17950,0
20240523,193500,2250812470,17950,17950,17950,17950,0
20240523,193400,2250812470,17950,17950,17950,17950,0
20240523,193300,2250812470,17950,17950,17950,17950,0
20240523,193200,2250812470,17950,17950,17950,17950,0
20240523,193100,2250812470,17950,17950,17950,17950,0
20240523,193000,2250812470,17950,17950,17950,17950,0
20240523,192900,2250812470,17950,17950,17950,17950,0
20240523,192800,2250812470,17950,17950,17950,17950,0
20240523,192700,2250812470,17950,17950,17950,17950,0
20240523,192600,2250812470,17950,17950,17950,17950,0
20240523,192500,2250812470,17950,17950,17950,17950,0
20240523,192400,2250812470,17950,17950,17950,17950,0
20240523,192300,2250812470,17950,17950,17950,17950,0
20240523,192200,2250812470,17950,17950,17950,17950,4873
20240523,192100,2250812470,17950,17950,17950,17950,0
20240523,192000,2250812470,17950,17950,17950,17950,0
20240523,191900,2250812470,17950,17950,17950,17950,0
20240523,191800,2250812470,17950,17950,17950,17950,0
20240523,191700,2250812470,17950,17950,17950,17950,0
20240523,191600,2250812470,17950,17950,17950,17950,0
20240523,191500,2250812470,17950,17950,17950,17950,0
20240523,191400,2250812470,17950,17950,17950,17950,0
20240523,191300,2250812470,17950,17950,17950,17950,0
20240523,191200,2250812470,17950,17950,17950,17950,0
20240523,191100,2250812470,17950,17950,17950,17950,0
20240523,191000,2250812470,17950,17950,17950,17950,0
20240523,190900,2250812470,17950,17950,17950,17950,0
20240523,190800,2250812470,17950,17950,17950,17950,0
20240523,190700,2250812470,17950,17950,17950,17950,0
20240523,190600,2250812470,17950,17950,17950,17950,0
20240523,190500,2250812470,17950,17950,17950,17950,0
20240523,190400,2250812470,17950,17950,17950,17950,0
20240523,190300,2250812470,17950,17950,17950,17950,0
20240523,190200,2250812470,17950,17950,17950,17950,0
20240523,190100,2250812470,17950,17950,17950,17950,0
20240523,190000,2250812470,17950,17950,17950,17950,0
20240523,185900,2250812470,17950,17950,17950,17950,0
20240523,185800,2250812470,17950,17950,17950,17950,0
20240523,185700,2250812470,17950,17950,17950,17950,0
20240523,185600,2250812470,17950,17950,17950,17950,0
20240523,185500,2250812470,17950,17950,17950,17950,0
20240523,185400,2250812470,17950,17950,17950,17950,0
20240523,185300,2250812470,17950,17950,17950,17950,0
20240523,185200,2250812470,17950,17950,17950,17950,4873
20240523,185100,2250812470,17950,17950,17950,17950,0
20240523,185000,2250812470,17950,17950,17950,17950,0
20240523,184900,2250812470,17950,17950,17950,17950,0
20240523,184800,2250812470,17950,17950,17950,17950,0
20240523,184700,2250812470,17950,17950,17950,17950,0
20240523,184600,2250812470,17950,17950,17950,17950,0
20240523,184500,2250812470,17950,17950,17950,17950,0
20240523,184400,2250812470,17950,17950,17950,17950,0
20240523,184300,2250812470,17950,17950,17950,17950,0
20240523,184200,2250812470,17950,17950,17950,17950,0
20240523,184100,2250812470,17950,17950,17950,17950,0
20240523,184000,2250812470,17950,17950,17950,17950,0
20240523,183900,2250812470,17950,17950,17950,17950,0
20240523,183800,2250812470,17950,17950,17950,17950,0
20240523,183700,2250812470,17950,17950,17950,17950,0
20240523,183600,2250812470,17950,17950,17950,17950,0
20240523,183500,2250812470,17950,17950,17950,17950,0
20240523,183400,2250812470,17950,17950,17950,17950,0
20240523,183300,2250812470,17950,17950,17950,17950,0
20240523,183200,2250812470,17950,17950,17950,17950,0
20240523,183100,2250812470,17950,17950,17950,17950,0
20240523,183000,2250812470,17950,17950,17950,17950,0
20240523,182900,2250812470,17950,17950,17950,17950,0
20240523,182800,2250812470,17950,17950,17950,17950,0
20240523,182700,2250812470,17950,17950,17950,17950,0
20240523,182600,2250812470,17950,17950,17950,17950,0
20240523,182500,2250812470,17950,17950,17950,17950,0
20240523,182400,2250812470,17950,17950,17950,17950,0
20240523,182300,2250812470,17950,17950,17950,17950,0
20240523,182200,2250812470,17950,17950,17950,17950,4873
20240523,182100,2250812470,17950,17950,17950,17950,0
20240523,182000,2250812470,17950,17950,17950,17950,0
20240523,181900,2250812470,17950,17950,17950,17950,0
20240523,181800,2250812470,17950,17950,17950,17950,0
20240523,181700,2250812470,17950,17950,17950,17950,0
20240523,181600,2250812470,17950,17950,17950,17950,0
20240523,181500,2250812470,17950,17950,17950,17950,0
20240523,181400,2250812470,17950,17950,17950,17950,0
20240523,181300,2250812470,17950,17950,17950,17950,0
20240523,181200,2250812470,17950,17950,17950,17950,0
20240523,181100,2250812470,17950,17950,17950,17950,0
20240523,181000,2250812470,17950,17950,17950,17950,0
20240523,180900,2250812470,17950,17950,17950,17950,0
20240523,180800,2250812470,17950,17950,17950,17950,0
20240523,180700,2250812470,17950,17950,17950,17950,0
20240523,180600,2250812470,17950,17950,17950,17950,0
20240523,180500,2250812470,17950,17950,17950,17950,0
20240523,180400,2250812470,17950,17950,17950,17950,0
20240523,180300,2250812470,17950,17950,17950,17950,0
20240523,180200,2250812470,17950,17950,17950,17950,0
20240523,180100,2250812470,17950,17950,17950,17950,0
20240523,180000,2250812470,17950,17950,17950,17950,0
20240523,175900,2250812470,17950,17950,17950,17950,0
20240523,175800,2250812470,17950,17950,17950,17950,0
20240523,175700,2250812470,17950,17950,17950,17950,0
20240523,175600,2250812470,17950,17950,17950,17950,0
20240523,175500,2250812470,17950,17950,17950,17950,0
20240523,175400,2250812470,17950,17950,17950,17950,0
20240523,175300,2250812470,17950,17950,17950,17950,0
20240523,175200,2250812470,17950,17950,17950,17950,4873
20240523,175100,2250812470,17950,17950,17950,17950,0
20240523,175000,2250812470,17950,17950,17950,17950,0
20240523,174900,2250812470,17950,17950,17950,17950,0
20240523,174800,2250812470,17950,17950,17950,17950,0
20240523,174700,2250812470,17950,17950,17950,17950,0
20240523,174600,2250812470,17950,17950,17950,17950,0
20240523,174500,2250812470,17950,17950,17950,17950,0
20240523,174400,2250812470,17950,17950,17950,17950,0
20240523,174300,2250812470,17950,17950,17950,17950,0
20240523,174200,2250812470,17950,17950,17950,17950,0
20240523,174100,2250812470,17950,17950,17950,17950,0
20240523,174000,2250812470,17950,17950,17950,17950,0
20240523,173900,2250812470,17950,17950,17950,17950,0
20240523,173800,2250812470,17950,17950,17950,17950,0
20240523,173700,2250812470,17950,17950,17950,17950,0
20240523,173600,2250812470,17950,17950,17950,17950,0
20240523,173500,2250812470,17950,17950,17950,17950,0
20240523,173400,2250812470,17950,17950,17950,17950,0
20240523,173300,2250812470,17950,17950,17950,17950,0
20240523,173200,2250812470,17950,17950,17950,17950,0
20240523,173100,2250812470,17950,17950,17950,17950,0
20240523,173000,2250812470,17950,17950,17950,17950,0
20240523,172900,2250812470,17950,17950,17950,17950,0
20240523,172800,2250812470,17950,17950,17950,17950,0
20240523,172700,2250812470,17950,17950,17950,17950,0
20240523,172600,2250812470,17950,17950,17950,17950,0
20240523,172500,2250812470,17950,17950,17950,17950,0
20240523,172400,2250812470,17950,17950,17950,17950,0
20240523,172300,2250812470,17950,17950,17950,17950,0
20240523,172200,2250812470,17950,17950,17950,17950,4873
20240523,172100,2250812470,17950,17950,17950,17950,0
20240523,172000,2250812470,17950,17950,17950,17950,0
20240523,171900,2250812470,17950,17950,17950,17950,0
20240523,171800,2250812470,17950,17950,17950,17950,0
20240523,171700,2250812470,17950,17950,17950,17950,0
20240523,171600,2250812470,17950,17950,17950,17950,0
20240523,171500,2250812470,17950,17950,17950,17950,0
20240523,171400,2250812470,17950,17950,17950,17950,0
20240523,171300,2250812470,17950,17950,17950,17950,0
20240523,171200,2250812470,17950,17950,17950,17950,0
20240523,171100,2250812470,17950,17950,17950,17950,0
20240523,171000,2250812470,17950,17950,17950,17950,0
20240523,170900,2250812470,17950,17950,17950,17950,0
20240523,170800,2250812470,17950,17950,17950,17950,0
20240523,170700,2250812470,17950,17950,17950,17950,0
20240523,170600,2250812470,17950,17950,17950,17950,0
20240523,170500,2250812470,17950,17950,17950,17950,0
20240523,170400,2250812470,17950,17950,17950,17950,0
20240523,170300,2250812470,17950,17950,17950,17950,0
20240523,170200,2250812470,17950,17950,17950,17950,0
20240523,170100,2250812470,17950,17950,17950,17950,0
20240523,170000,2250812470,17950,17950,17950,17950,0
20240523,165900,2250812470,17950,17950,17950,17950,0
20240523,165800,2250812470,17950,17950,17950,17950,0
20240523,165700,2250812470,17950,17950,17950,17950,0
20240523,165600,2250812470,17950,17950,17950,17950,0
20240523,165500,2250812470,17950,17950,17950,17950,0
20240523,165400,2250812470,17950,17950,17950,17950,0
20240523,165300,2250812470,17950,17950,17950,17950,0
20240523,165200,2250812470,17950,17950,17950,17950,4873
20240523,165100,2250812470,17950,17950,17950,17950,0
20240523,165000,2250812470,17950,17950,17950,17950,0
20240523,164900,2250812470,17950,17950,17950,17950,0
20240523,164800,2250812470,17950,17950,17950,17950,0
20240523,164700,2250812470,17950,17950,17950,17950,0
20240523,164600,2250812470,17950,17950,17950,17950,0
20240523,164500,2250812470,17950,17950,17950,17950,0
20240523,164400,2250812470,17950,17950,17950,17950,0
20240523,164300,2250812470,17950,17950,17950,17950,0
20240523,164200,2250812470,17950,17950,17950,17950,0
20240523,164100,2250812470,17950,17950,17950,17950,0
20240523,164000,2250812470,17950,17950,17950,17950,0
20240523,163900,2250812470,17950,17950,17950,17950,0
20240523,163800,2250812470,17950,17950,17950,17950,0
20240523,163700,2250812470,17950,17950,17950,17950,0
20240523,163600,2250812470,17950,17950,17950,17950,0
20240523,163500,2250812470,17950,17950,17950,17950,0
20240523,163400,2250812470,17950,17950,17950,17950,0
20240523,163300,2250812470,17950,17950,17950,17950,0
20240523,163200,2250812470,17950,17950,17950,17950,0
20240523,163100,2250812470,17950,17950,17950,17950,0
20240523,163000,2250812470,17950,17950,17950,17950,0
20240523,162900,2250812470,17950,17950,17950,17950,0
20240523,162800,2250812470,17950,17950,17950,17950,0
20240523,162700,2250812470,17950,17950,17950,17950,0
20240523,162600,2250812470,17950,17950,17950,17950,0
20240523,162500,2250812470,17950,17950,17950,17950,0
20240523,162400,2250812470,17950,17950,17950,17950,0
20240523,162300,2250812470,17950,17950,17950,17950,0
20240523,162200,2250812470,17950,17950,17950,17950,4873
20240523,162100,2250812470,17950,17950,17950,17950,0
20240523,162000,2250812470,17950,17950,17950,17950,0
20240523,161900,2250812470,17950,17950,17950,17950,0
20240523,161800,2250812470,17950,17950,17950,17950,0
20240523,161700,2250812470,17950,17950,17950,17950,0
20240523,161600,2250812470,17950,17950,17950,17950,0
20240523,161500,2250812470,17950,17950,17950,17950,0
20240523,161400,2250812470,17950,17950,17950,17950,0
20240523,161300,2250812470,17950,17950,17950,17950,0
20240523,161200,2250812470,17950,17950,17950,17950,0
20240523,161100,2250812470,17950,17950,17950,17950,0
20240523,161000,2250812470,17950,17950,17950,17950,0
20240523,160900,2250812470,17950,17950,17950,17950,0
20240523,160800,2250812470,17950,17950,17950,17950,0
20240523,160700,2250812470,17950,17950,17950,17950,0
20240523,160600,2250812470,17950,17950,17950,17950,0
20240523,160500,2250812470,17950,17950,17950,17950,0
20240523,160400,2250812470,17950,17950,17950,17950,0
20240523,160300,2250812470,17950,17950,17950,17950,0
20240523,160200,2250812470,17950,17950,17950,17950,0
20240523,160100,2250812470,17950,17950,17950,17950,0
20240523,160000,2250812470,17950,17950,17950,17950,0
20240523,155900,2250812470,17950,17950,17950,17950,0
20240523,155800,2250812470,17950,17950,17950,17950,0
20240523,155700,2250812470,17950,17950,17950,17950,0
20240523,155600,2250812470,17950,17950,17950,17950,0
20240523,155500,2250812470,17950,17950,17950,17950,0
20240523,155400,2250812470,17950,17950,17950,17950,0
20240523,155300,2250812470,17950,17950,17950,17950,0
20240523,155200,2250812470,17950,17950,17950,17950,4873
20240523,155100,2250812470,17950,17950,17950,17950,0
20240523,155000,2250812470,17950,17950,17950,17950,0
20240523,154900,2250812470,17950,17950,17950,17950,0
20240523,154800,2250812470,17950,17950,17950,17950,0
20240523,154700,2250812470,17950,17950,17950,17950,0
20240523,154600,2250812470,17950,17950,17950,17950,0
20240523,154500,2250812470,17950,17950,17950,17950,0
20240523,154400,2250812470,17950,17950,17950,17950,0
20240523,154300,2250812470,17950,17950,17950,17950,0
20240523,154200,2250812470,17950,17950,17950,17950,0
20240523,154100,2250812470,17950,17950,17950,17950,0
20240523,154000,2250812470,17950,17950,17950,17950,0
20240523,153900,2250812470,17950,17950,17950,17950,0
20240523,153800,2250812470,17950,17950,17950,17950,0
20240523,153700,2250812470,17950,17950,17950,17950,0
20240523,153600,2250812470,17950,17950,17950,17950,0
20240523,153500,2250812470,17950,17950,17950,17950,0
20240523,153400,2250812470,17950,17950,17950,17950,0
20240523,153300,2250812470,17950,17950,17950,17950,0
20240523,153200,2250812470,17950,17950,17950,17950,0
20240523,153100,2250812470,17950,17950,17950,17950,0
20240523,153000,2250812470,17950,17950,17950,17950,4873
20240523,152900,2163342120,18000,18000,18000,18000,0
20240523,152800,2163342120,18000,18000,18000,18000,0
20240523,152700,2163342120,18000,18000,18000,18000,0
20240523,152600,2163342120,18000,18000,18000,18000,0
20240523,152500,2163342120,18000,18000,18000,18000,0
20240523,152400,2163342120,18000,18000,18000,18000,0
20240523,152300,2163342120,18000,18000,18000,18000,0
20240523,152200,2163342120,18000,18000,18000,18000,0
20240523,152100,2163342120,18000,18000,18000,18000,0
20240523,152000,2163342120,18000,18000,18000,18000,0
20240523,151900,2163342120,18000,17960,18000,17960,478
20240523,151800,2154740730,17960,17950,17990,17950,209
20240523,151700,2150987410,17950,17970,17970,17950,1391
20240523,151600,2126017080,17960,17960,17960,17960,735
20240523,151500,2112816480,17950,17960,18000,17950,1100
20240523,151400,2093069520,17960,17960,17960,17960,308
20240523,151300,2087537840,18000,18000,18010,17960,144
20240523,151200,2084946760,18000,17950,18010,17950,1332
20240523,151100,2061033580,17960,18010,18010,17960,623
20240523,151000,2049840040,18020,18020,18020,17970,10722
20240523,150900,1856857390,18010,18010,18020,18010,565
20240523,150800,1846681600,18010,18010,18010,18010,79
20240523,150700,1845258810,18010,18010,18030,18010,386
20240523,150600,1838306470,18010,18010,18030,18010,511
20240523,150500,1829103340,18010,18010,18030,18000,1580
20240523,150400,1800647230,18030,18030,18030,18010,18
20240523,150300,1800322790,18010,18020,18020,18010,615
20240523,150200,1789243540,18020,18020,18020,18010,28
20240523,150100,1788739200,18010,18040,18040,18010,1099
20240523,150000,1768943680,18050,18050,18050,18050,3
20240523,145900,1768889530,18040,18040,18050,18030,18
20240523,145800,1768564780,18010,18010,18040,18010,486
20240523,145700,1759811830,18010,18010,18010,18010,751
20240523,145600,1746286320,18010,18010,18010,18010,329
20240523,145500,1740361030,18010,18020,18050,18010,40
20240523,145400,1739640230,18020,18020,18020,18020,120
20240523,145300,1737477830,18020,18020,18060,18010,856
20240523,145200,1722044590,18020,18050,18050,18010,221
20240523,145100,1718061570,18080,18060,18080,18060,55
20240523,145000,1717067690,18080,18070,18080,18070,313
20240523,144900,1711410650,18020,18020,18020,18020,30
20240523,144800,1710870050,18020,18070,18070,18020,28
20240523,144700,1710365420,18020,18020,18020,18020,0
20240523,144600,1710365420,18020,18010,18070,18010,180
20240523,144500,1707119910,18010,18020,18060,18010,550
20240523,144400,1697209820,18020,18030,18030,18020,3
20240523,144300,1697155750,18020,18020,18020,18020,0
20240523,144200,1697155750,18020,18020,18030,18020,196
20240523,144100,1693623820,18020,18020,18020,18020,6
20240523,144000,1693515700,18070,18070,18070,18070,10
20240523,143900,1693335000,18070,18070,18070,18070,1
20240523,143800,1693316930,18030,18030,18030,18030,210
20240523,143700,1689530630,18020,18020,18020,18020,44
20240523,143600,1688737750,18020,18070,18070,18010,130
20240523,143500,1686396210,18010,18010,18070,18010,207
20240523,143400,1682668080,18010,18050,18050,18000,6045
20240523,143300,1573803180,18050,18050,18050,18050,21
20240523,143200,1573424130,18050,18050,18050,18040,42
20240523,143100,1572666120,18090,18090,18090,18090,54
20240523,143000,1571689260,18100,18100,18100,18100,100
20240523,142900,1569879260,18090,18050,18090,18050,51
20240523,142800,1568956710,18040,18040,18040,18040,100
20240523,142700,1567152710,18080,18050,18080,18040,95
20240523,142600,1565436950,18050,18090,18090,18050,32
20240523,142500,1564859310,18050,18070,18070,18050,85
20240523,142400,1563324840,18090,18090,18090,18090,1
20240523,142300,1563306750,18090,18050,18090,18050,41
20240523,142200,1562565500,18050,18060,18060,18050,449
20240523,142100,1554459190,18050,18050,18050,18050,0
20240523,142000,1554459190,18050,18050,18050,18050,167
20240523,141900,1551444840,18050,18050,18050,18050,0
20240523,141800,1551444840,18050,18060,18100,18050,57
20240523,141700,1550415510,18060,18060,18060,18060,625
20240523,141600,1539128010,18060,18060,18060,18060,1
20240523,141500,1539109950,18110,18110,18110,18110,0
20240523,141400,1539109950,18110,18110,18110,18110,0
20240523,141300,1539109950,18110,18110,18110,18110,0
20240523,141200,1539109950,18110,18100,18110,18100,200
20240523,141100,1535487960,18080,18080,18080,18060,135
20240523,141000,1533048580,18080,18060,18080,18060,329
20240523,140900,1527106100,18060,18060,18070,18060,204
20240523,140800,1523421820,18060,18060,18060,18060,776
20240523,140700,1509407260,18060,18060,18060,18060,4
20240523,140600,1509335020,18110,18070,18110,18060,87
20240523,140500,1507762760,18070,18070,18070,18070,0
20240523,140400,1507762760,18070,18080,18080,18070,147
20240523,140300,1505105970,18080,18080,18080,18080,10
20240523,140200,1504925170,18070,18070,18070,18070,0
20240523,140100,1504925170,18070,18080,18120,18070,90
20240523,140000,1503298800,18120,18120,18120,18120,0
20240523,135900,1503298800,18120,18120,18120,18120,0
20240523,135800,1503298800,18120,18120,18120,18120,1
20240523,135700,1503280680,18070,18070,18070,18070,436
20240523,135600,1495402160,18120,18100,18120,18100,36
20240523,135500,1494750540,18070,18070,18070,18070,0
20240523,135400,1494750540,18070,18100,18100,18070,6
20240523,135300,1494642090,18060,18120,18130,18060,392
20240523,135200,1487555620,18130,18170,18180,18130,479
20240523,135100,1478853160,18170,18170,18170,18170,65
20240523,135000,1477672110,18190,18120,18190,18120,55
20240523,134900,1476675170,18120,18120,18120,18120,1
20240523,134800,1476657050,18100,18100,18100,18100,0
20240523,134700,1476657050,18100,18100,18100,18100,99
20240523,134600,1474865150,18100,18060,18100,18060,55
20240523,134500,1473871810,18070,18070,18070,18070,200
20240523,134400,1470257810,18070,18100,18100,18070,26
20240523,134300,1469787960,18100,18100,18100,18100,20
20240523,134200,1469425960,18070,18070,18070,18070,0
20240523,134100,1469425960,18070,18070,18070,18060,368
20240523,134000,1462777810,18070,18110,18110,18070,663
20240523,133900,1450781730,18120,18150,18150,18120,192
20240523,133800,1447302600,18150,18150,18150,18150,0
20240523,133700,1447302600,18150,18150,18150,18150,0
20240523,133600,1447302600,18150,18150,18150,18150,0
20240523,133500,1447302600,18150,18110,18150,18110,5
20240523,133400,1447212010,18110,18110,18110,18110,6
20240523,133300,1447103350,18150,18150,18150,18150,1
20240523,133200,1447085200,18100,18100,18100,18100,0
20240523,133100,1447085200,18100,18110,18110,18100,50
20240523,133000,1446180070,18170,18170,18170,18170,0
20240523,132900,1446180070,18170,18110,18170,18110,150
20240523,132800,1443463510,18170,18170,18170,18170,1
20240523,132700,1443445340,18190,18190,18190,18190,1
20240523,132600,1443427150,18200,18180,18200,18180,20
20240523,132500,1443063450,18180,18110,18180,18100,158
20240523,132400,1440203150,18110,18140,18140,18110,946
20240523,132300,1423058840,18200,18140,18200,18140,26
20240523,132200,1422587140,18200,18150,18200,18150,5
20240523,132100,1422496340,18140,18140,18140,18140,93
20240523,132000,1420809320,18140,18140,18140,18140,100
20240523,131900,1418995320,18230,18200,18230,18200,30
20240523,131800,1418449290,18240,18170,18240,18170,53
20240523,131700,1417484650,18170,18170,18170,18170,1
20240523,131600,1417466480,18160,18160,18160,18160,0
20240523,131500,1417466480,18160,18110,18160,18090,671
20240523,131400,1405318520,18110,18090,18110,18090,185
20240523,131300,1401970040,18100,18100,18100,18100,33
20240523,131200,1401372740,18100,18100,18100,18100,48
20240523,131100,1400503940,18100,18100,18100,18100,259
20240523,131000,1395816040,18100,18110,18110,18100,21
20240523,130900,1395435930,18110,18110,18110,18110,5
20240523,130800,1395345380,18110,18110,18110,18110,12
20240523,130700,1395128060,18100,18100,18100,18100,0
20240523,130600,1395128060,18100,18100,18100,18100,0
20240523,130500,1395128060,18100,18100,18100,18080,153
20240523,130400,1392359920,18110,18110,18110,18110,0
20240523,130300,1392359920,18110,18110,18110,18110,37
20240523,130200,1391689850,18100,18110,18110,18100,213
20240523,130100,1387834440,18120,18120,18120,18120,51
20240523,130000,1386910320,18120,18160,18160,18120,16
20240523,125900,1386620190,18190,18190,18190,18190,0
20240523,125800,1386620190,18190,18190,18190,18190,5
20240523,125700,1386529240,18180,18180,18180,18180,102
20240523,125600,1384674880,18190,18190,18190,18190,20
20240523,125500,1384311080,18200,18190,18200,18190,49
20240523,125400,1383419700,18200,18180,18200,18180,40
20240523,125300,1382692310,18190,18190,18190,18190,2
20240523,125200,1382655930,18170,18170,18170,18170,0
20240523,125100,1382655930,18170,18180,18180,18170,130
20240523,125000,1380292540,18180,18240,18290,18180,69
20240523,124900,1379033980,18200,18200,18200,18200,2
20240523,124800,1378997580,18200,18260,18340,18200,152
20240523,124700,1376216450,18280,18160,18280,18160,264
20240523,124600,1371410160,18140,18140,18140,18140,0
20240523,124500,1371410160,18140,18150,18150,18140,12
20240523,124400,1371192420,18160,18100,18160,18100,138
20240523,124300,1368694560,18100,18090,18100,18090,133
20240523,124200,1366288480,18070,18100,18100,18070,1179
20240523,124100,1344968670,18100,18120,18120,18090,779
20240523,124000,1330865350,18120,18160,18160,18110,1445
20240523,123900,1304673490,18150,18150,18150,18150,0
20240523,123800,1304673490,18150,18150,18150,18150,11
20240523,123700,1304473840,18250,18230,18250,18230,31
20240523,123600,1303908230,18250,18140,18250,18130,51
20240523,123500,1302983470,18130,18170,18170,18130,66
20240523,123400,1301786530,18170,18170,18170,18170,5
20240523,123300,1301695680,18140,18140,18140,18140,35
20240523,123200,1301060780,18180,18180,18180,18180,0
20240523,123100,1301060780,18180,18180,18180,18180,10
20240523,123000,1300878980,18180,18150,18180,18150,150
20240523,122900,1298152100,18130,18140,18140,18130,5
20240523,122800,1298061440,18130,18150,18150,18130,124
20240523,122700,1295811270,18150,18150,18150,18150,0
20240523,122600,1295811270,18150,18150,18150,18150,2
20240523,122500,1295774970,18150,18170,18170,18120,334
20240523,122400,1289715420,18170,18180,18180,18170,185
20240523,122300,1286352460,18180,18180,18180,18180,0
20240523,122200,1286352460,18180,18190,18190,18180,226
20240523,122100,1282243660,18280,18280,18280,18280,0
20240523,122000,1282243660,18280,18280,18280,18280,1
20240523,121900,1282225380,18180,18280,18280,18180,11
20240523,121800,1282024400,18280,18280,18280,18280,20
20240523,121700,1281658800,18290,18290,18290,18290,0
20240523,121600,1281658800,18290,18290,18290,18290,13
20240523,121500,1281421030,18210,18200,18210,18190,214
20240523,121400,1277526650,18190,18180,18190,18180,116
20240523,121300,1275417420,18180,18180,18180,18180,1
20240523,121200,1275399240,18120,18120,18120,18120,0
20240523,121100,1275399240,18120,18130,18130,18120,209
20240523,121000,1271611840,18120,18180,18180,18120,272
20240523,120900,1266682360,18120,18120,18120,18120,8
20240523,120800,1266537400,18180,18120,18180,18120,149
20240523,120700,1263836320,18110,18130,18130,18110,2380
20240523,120600,1220716850,18120,18160,18160,18120,666
20240523,120500,1208639390,18160,18160,18160,18160,30
20240523,120400,1208094590,18160,18160,18200,18150,95
20240523,120300,1206369480,18160,18170,18200,18150,146
20240523,120200,1203717690,18160,18200,18200,18160,313
20240523,120100,1198025930,18210,18210,18220,18210,332
20240523,120000,1191980160,18210,18220,18220,18210,271
20240523,115900,1187045080,18210,18210,18210,18210,45
20240523,115800,1186225630,18210,18300,18300,18210,939
20240523,115700,1169116340,18250,18290,18300,18250,715
20240523,115600,1156046170,18290,18290,18290,18270,34
20240523,115500,1155424330,18260,18260,18260,18260,100
20240523,115400,1153598330,18290,18290,18290,18280,51
20240523,115300,1152665620,18250,18260,18270,18250,157
20240523,115200,1149798000,18260,18250,18260,18250,34
20240523,115100,1149177460,18240,18240,18240,18240,16
20240523,115000,1148885620,18240,18240,18240,18240,39
20240523,114900,1148174260,18220,18220,18220,18220,0
20240523,114800,1148174260,18220,18220,18220,18220,22
20240523,114700,1147773420,18220,18220,18220,18220,0
20240523,114600,1147773420,18220,18220,18220,18220,52
20240523,114500,1146825980,18220,18220,18220,18220,21
20240523,114400,1146443360,18210,18210,18210,18200,169
20240523,114300,1143366040,18220,18220,18220,18210,21
20240523,114200,1142983430,18210,18210,18210,18210,12
20240523,114100,1142764910,18200,18200,18200,18200,1
20240523,114000,1142746710,18200,18210,18210,18200,58
20240523,113900,1141691100,18250,18220,18250,18210,304
20240523,113800,1136152960,18220,18250,18250,18220,62
20240523,113700,1135023040,18250,18250,18250,18250,232
20240523,113600,1130789040,18250,18260,18260,18250,3
20240523,113500,1130734280,18230,18210,18230,18210,2
20240523,113400,1130697840,18290,18310,18310,18210,5347
20240523,113300,1033171020,18350,18350,18350,18350,0
20240523,113200,1033171020,18350,18350,18350,18350,2
20240523,113100,1033134320,18370,18370,18370,18370,6
20240523,113000,1033024100,18310,18370,18370,18310,19
20240523,112900,1032676150,18310,18310,18310,18310,1
20240523,112800,1032657840,18380,18380,18380,18380,10
20240523,112700,1032474040,18380,18300,18380,18300,2
20240523,112600,1032437360,18300,18300,18390,18300,3
20240523,112500,1032382370,18300,18310,18310,18300,450
20240523,112400,1024147030,18400,18400,18400,18400,0
20240523,112300,1024147030,18400,18400,18400,18400,21
20240523,112200,1023760630,18400,18400,18400,18400,1
20240523,112100,1023742230,18410,18370,18410,18370,4
20240523,112000,1023668710,18310,18360,18360,18310,13
20240523,111900,1023430480,18370,18370,18370,18370,1
20240523,111800,1023412110,18410,18410,18410,18410,0
20240523,111700,1023412110,18410,18300,18410,18300,1196
20240523,111600,1001525140,18310,18340,18340,18310,1015
20240523,111500,982939940,18340,18380,18380,18340,191
20240523,111400,979434290,18380,18380,18380,18380,0
20240523,111300,979434290,18380,18370,18430,18370,506
20240523,111200,970112550,18360,18380,18390,18360,22
20240523,111100,969708250,18380,18350,18390,18350,6
20240523,111000,969597960,18380,18390,18390,18380,27
20240523,110900,969101690,18350,18360,18360,18350,50
20240523,110800,968184180,18400,18380,18400,18380,122
20240523,110700,965939770,18370,18310,18370,18310,15
20240523,110600,965664700,18300,18340,18350,18300,892
20240523,110500,949328830,18320,18360,18360,18320,152
20240523,110400,946543890,18360,18380,18380,18360,18
20240523,110300,946213150,18380,18380,18380,18380,0
20240523,110200,946213150,18380,18380,18380,18380,51
20240523,110100,945275770,18370,18380,18380,18370,9
20240523,110000,945110360,18320,18350,18350,18320,373
20240523,105900,938274150,18350,18380,18380,18350,210
20240523,105800,934420620,18350,18350,18350,18350,211
20240523,105700,930548770,18350,18390,18390,18350,830
20240523,105600,915288630,18390,18390,18390,18390,0
20240523,105500,915288630,18390,18390,18400,18390,311
20240523,105400,909569270,18400,18440,18440,18400,14
20240523,105300,909311480,18430,18430,18430,18430,61
20240523,105200,908187250,18440,18390,18440,18390,31
20240523,105100,907615660,18450,18410,18450,18390,259
20240523,105000,902844060,18410,18420,18460,18410,284
20240523,104900,897613490,18460,18410,18460,18400,1215
20240523,104800,875197000,18440,18440,18440,18410,171
20240523,104700,872043910,18450,18420,18450,18420,319
20240523,104600,866160550,18410,18390,18420,18390,698
20240523,104500,853310290,18400,18470,18490,18400,547
20240523,104400,843213920,18450,18410,18460,18410,2204
20240523,104300,802578270,18410,18390,18410,18390,42
20240523,104200,801805810,18390,18390,18420,18390,69
20240523,104100,800536090,18390,18420,18420,18390,20
20240523,104000,800167750,18420,18420,18430,18420,637
20240523,103900,788433710,18420,18420,18420,18420,10
20240523,103800,788249510,18420,18360,18420,18360,5
20240523,103700,788157530,18360,18400,18440,18360,1688
20240523,103600,757093810,18400,18400,18400,18390,205
20240523,103500,753321990,18400,18370,18400,18370,1221
20240523,103400,730869160,18370,18350,18370,18350,232
20240523,103300,726608600,18350,18320,18350,18320,32
20240523,103200,726022300,18270,18310,18320,18270,693
20240523,103100,713344160,18300,18300,18300,18300,10
20240523,103000,713161160,18300,18310,18310,18300,66
20240523,102900,711953270,18310,18310,18310,18310,0
20240523,102800,711953270,18310,18310,18310,18310,26
20240523,102700,711477210,18360,18360,18360,18310,24
20240523,102600,711037470,18280,18280,18280,18280,0
20240523,102500,711037470,18280,18360,18360,18280,129
20240523,102400,708677790,18300,18300,18370,18270,642
20240523,102300,696894580,18310,18350,18350,18310,120
20240523,102200,694697300,18310,18310,18310,18310,0
20240523,102100,694697300,18310,18310,18310,18310,102
20240523,102000,692829680,18260,18310,18310,18260,305
20240523,101900,687259650,18310,18310,18310,18310,150
20240523,101800,684513150,18310,18330,18330,18310,301
20240523,101700,678997820,18380,18320,18380,18250,371
20240523,101600,672207200,18320,18320,18320,18320,50
20240523,101500,671291200,18310,18330,18390,18310,111
20240523,101400,669258440,18330,18340,18370,18330,189
20240523,101300,665789220,18340,18370,18370,18340,95
20240523,101200,664046880,18390,18380,18390,18350,355
20240523,101100,657524950,18370,18340,18370,18340,11
20240523,101000,657323040,18340,18370,18380,18320,112
20240523,100900,655268180,18380,18390,18390,18310,198
20240523,100800,651628650,18390,18330,18390,18330,702
20240523,100700,638734250,18340,18340,18340,18310,34
20240523,100600,638111400,18340,18310,18340,18310,223
20240523,100500,634025450,18310,18240,18310,18240,766
20240523,100400,620007280,18240,18230,18300,18230,293
20240523,100300,614645750,18240,18290,18300,18240,200
20240523,100200,610992740,18250,18280,18280,18250,983
20240523,100100,593051090,18290,18290,18300,18290,196
20240523,100000,589464930,18300,18200,18300,18200,1535
20240523,095900,561481280,18200,18230,18230,18200,286
20240523,095800,556271280,18230,18230,18230,18230,3
20240523,095700,556216590,18270,18270,18270,18270,30
20240523,095600,555668490,18280,18220,18280,18220,12
20240523,095500,555449390,18250,18240,18270,18230,27
20240523,095400,554956840,18280,18240,18280,18240,4
20240523,095300,554883830,18230,18240,18290,18230,352
20240523,095200,548464360,18240,18240,18240,18240,200
20240523,095100,544816360,18240,18290,18290,18240,157
20240523,095000,541949230,18290,18290,18300,18290,328
20240523,094900,535950100,18290,18280,18300,18280,454
20240523,094800,527647100,18240,18210,18240,18210,105
20240523,094700,525733070,18210,18210,18210,18210,9
20240523,094600,525569180,18180,18190,18210,18180,332
20240523,094500,519531570,18210,18200,18210,18180,314
20240523,094400,513820120,18210,18220,18220,18210,125
20240523,094300,511543830,18220,18220,18230,18220,277
20240523,094200,506496320,18220,18240,18240,18220,7
20240523,094100,506368720,18240,18210,18240,18200,55
20240523,094000,505367410,18200,18260,18260,18200,116
20240523,093900,503255970,18190,18280,18280,18190,6
20240523,093800,503146400,18290,18280,18290,18280,100
20240523,093700,501317410,18180,18190,18190,18180,84
20240523,093600,499790140,18170,18240,18240,18170,3744
20240523,093500,431642180,18240,18240,18240,18240,1369
20240523,093400,406671620,18240,18240,18240,18240,1
20240523,093300,406653380,18230,18340,18340,18230,438
20240523,093200,398666630,18340,18300,18340,18230,1227
20240523,093100,376210210,18300,18280,18300,18280,266
20240523,093000,371342610,18250,18270,18300,18250,708
20240523,092900,358404260,18270,18190,18270,18180,487
20240523,092800,349534540,18190,18200,18230,18190,492
20240523,092700,340580650,18200,18200,18200,18200,8
20240523,092600,340435050,18240,18240,18240,18200,8
20240523,092500,340289290,18200,18190,18200,18190,377
20240523,092400,333431510,18190,18200,18250,18190,62
20240523,092300,332303090,18200,18260,18270,18200,444
20240523,092200,324204270,18270,18260,18270,18260,56
20240523,092100,323181700,18220,18220,18220,18220,952
20240523,092000,305836260,18260,18260,18260,18260,59
20240523,091900,304758920,18220,18220,18220,18200,367
20240523,091800,298078300,18200,18220,18230,18200,297
20240523,091700,292670800,18220,18220,18220,18220,16
20240523,091600,292379280,18250,18300,18310,18230,784
20240523,091500,278062610,18310,18250,18310,18250,1373
20240523,091400,252946350,18250,18250,18290,18250,289
20240523,091300,247672020,18250,18040,18300,18040,1544
20240523,091200,219532660,18190,18060,18190,18000,2220
20240523,091100,179393230,18100,18030,18100,18020,312
20240523,091000,173766960,18030,18030,18030,18030,1
20240523,090900,173748930,18010,18030,18030,18000,1416
20240523,090800,148240340,18030,18150,18150,18020,781
20240523,090700,134123490,18080,18080,18080,18080,100
20240523,090600,132315490,18080,18080,18080,18060,565
20240523,090500,122106610,18080,18110,18110,18070,1243
20240523,090400,99637330,18110,18170,18170,18100,393
20240523,090300,92516110,18170,18270,18270,18140,817
20240523,090200,77636120,18270,18170,18270,18170,1502
20240523,090100,50247580,18160,18150,18160,18150,172
20240523,090000,47124460,18140,18260,18260,18140,2555