KissMeData/323410/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210600,15943312850,23700,23700,23700,23700,42247
20240514,210500,15943312850,23700,23700,23700,23700,0
20240514,210400,15943312850,23700,23700,23700,23700,0
20240514,210300,15943312850,23700,23700,23700,23700,0
20240514,210200,15943312850,23700,23700,23700,23700,0
20240514,210100,15943312850,23700,23700,23700,23700,0
20240514,210000,15943312850,23700,23700,23700,23700,0
20240514,205900,15943312850,23700,23700,23700,23700,0
20240514,205800,15943312850,23700,23700,23700,23700,0
20240514,205700,15943312850,23700,23700,23700,23700,0
20240514,205600,15943312850,23700,23700,23700,23700,0
20240514,205500,15943312850,23700,23700,23700,23700,0
20240514,205400,15943312850,23700,23700,23700,23700,0
20240514,205300,15943312850,23700,23700,23700,23700,0
20240514,205200,15943312850,23700,23700,23700,23700,0
20240514,205100,15943312850,23700,23700,23700,23700,0
20240514,205000,15943312850,23700,23700,23700,23700,0
20240514,204900,15943312850,23700,23700,23700,23700,0
20240514,204800,15943312850,23700,23700,23700,23700,0
20240514,204700,15943312850,23700,23700,23700,23700,0
20240514,204600,15943312850,23700,23700,23700,23700,0
20240514,204500,15943312850,23700,23700,23700,23700,0
20240514,204400,15943312850,23700,23700,23700,23700,0
20240514,204300,15943312850,23700,23700,23700,23700,0
20240514,204200,15943312850,23700,23700,23700,23700,0
20240514,204100,15943312850,23700,23700,23700,23700,0
20240514,204000,15943312850,23700,23700,23700,23700,0
20240514,203900,15943312850,23700,23700,23700,23700,0
20240514,203800,15943312850,23700,23700,23700,23700,0
20240514,203700,15943312850,23700,23700,23700,23700,0
20240514,203600,15943312850,23700,23700,23700,23700,42247
20240514,203500,15943312850,23700,23700,23700,23700,0
20240514,203400,15943312850,23700,23700,23700,23700,0
20240514,203300,15943312850,23700,23700,23700,23700,0
20240514,203200,15943312850,23700,23700,23700,23700,0
20240514,203100,15943312850,23700,23700,23700,23700,0
20240514,203000,15943312850,23700,23700,23700,23700,0
20240514,202900,15943312850,23700,23700,23700,23700,0
20240514,202800,15943312850,23700,23700,23700,23700,0
20240514,202700,15943312850,23700,23700,23700,23700,0
20240514,202600,15943312850,23700,23700,23700,23700,0
20240514,202500,15943312850,23700,23700,23700,23700,0
20240514,202400,15943312850,23700,23700,23700,23700,0
20240514,202300,15943312850,23700,23700,23700,23700,0
20240514,202200,15943312850,23700,23700,23700,23700,0
20240514,202100,15943312850,23700,23700,23700,23700,0
20240514,202000,15943312850,23700,23700,23700,23700,0
20240514,201900,15943312850,23700,23700,23700,23700,0
20240514,201800,15943312850,23700,23700,23700,23700,0
20240514,201700,15943312850,23700,23700,23700,23700,0
20240514,201600,15943312850,23700,23700,23700,23700,0
20240514,201500,15943312850,23700,23700,23700,23700,0
20240514,201400,15943312850,23700,23700,23700,23700,0
20240514,201300,15943312850,23700,23700,23700,23700,0
20240514,201200,15943312850,23700,23700,23700,23700,0
20240514,201100,15943312850,23700,23700,23700,23700,0
20240514,201000,15943312850,23700,23700,23700,23700,0
20240514,200900,15943312850,23700,23700,23700,23700,0
20240514,200800,15943312850,23700,23700,23700,23700,0
20240514,200700,15943312850,23700,23700,23700,23700,0
20240514,200600,15943312850,23700,23700,23700,23700,42247
20240514,200500,15943312850,23700,23700,23700,23700,0
20240514,200400,15943312850,23700,23700,23700,23700,0
20240514,200300,15943312850,23700,23700,23700,23700,0
20240514,200200,15943312850,23700,23700,23700,23700,0
20240514,200100,15943312850,23700,23700,23700,23700,0
20240514,200000,15943312850,23700,23700,23700,23700,0
20240514,195900,15943312850,23700,23700,23700,23700,0
20240514,195800,15943312850,23700,23700,23700,23700,0
20240514,195700,15943312850,23700,23700,23700,23700,0
20240514,195600,15943312850,23700,23700,23700,23700,0
20240514,195500,15943312850,23700,23700,23700,23700,0
20240514,195400,15943312850,23700,23700,23700,23700,0
20240514,195300,15943312850,23700,23700,23700,23700,0
20240514,195200,15943312850,23700,23700,23700,23700,0
20240514,195100,15943312850,23700,23700,23700,23700,0
20240514,195000,15943312850,23700,23700,23700,23700,0
20240514,194900,15943312850,23700,23700,23700,23700,0
20240514,194800,15943312850,23700,23700,23700,23700,0
20240514,194700,15943312850,23700,23700,23700,23700,0
20240514,194600,15943312850,23700,23700,23700,23700,0
20240514,194500,15943312850,23700,23700,23700,23700,0
20240514,194400,15943312850,23700,23700,23700,23700,0
20240514,194300,15943312850,23700,23700,23700,23700,0
20240514,194200,15943312850,23700,23700,23700,23700,0
20240514,194100,15943312850,23700,23700,23700,23700,0
20240514,194000,15943312850,23700,23700,23700,23700,0
20240514,193900,15943312850,23700,23700,23700,23700,0
20240514,193800,15943312850,23700,23700,23700,23700,0
20240514,193700,15943312850,23700,23700,23700,23700,0
20240514,193600,15943312850,23700,23700,23700,23700,42247
20240514,193500,15943312850,23700,23700,23700,23700,0
20240514,193400,15943312850,23700,23700,23700,23700,0
20240514,193300,15943312850,23700,23700,23700,23700,0
20240514,193200,15943312850,23700,23700,23700,23700,0
20240514,193100,15943312850,23700,23700,23700,23700,0
20240514,193000,15943312850,23700,23700,23700,23700,0
20240514,192900,15943312850,23700,23700,23700,23700,0
20240514,192800,15943312850,23700,23700,23700,23700,0
20240514,192700,15943312850,23700,23700,23700,23700,0
20240514,192600,15943312850,23700,23700,23700,23700,0
20240514,192500,15943312850,23700,23700,23700,23700,0
20240514,192400,15943312850,23700,23700,23700,23700,0
20240514,192300,15943312850,23700,23700,23700,23700,0
20240514,192200,15943312850,23700,23700,23700,23700,0
20240514,192100,15943312850,23700,23700,23700,23700,0
20240514,192000,15943312850,23700,23700,23700,23700,0
20240514,191900,15943312850,23700,23700,23700,23700,0
20240514,191800,15943312850,23700,23700,23700,23700,0
20240514,191700,15943312850,23700,23700,23700,23700,0
20240514,191600,15943312850,23700,23700,23700,23700,0
20240514,191500,15943312850,23700,23700,23700,23700,0
20240514,191400,15943312850,23700,23700,23700,23700,0
20240514,191300,15943312850,23700,23700,23700,23700,0
20240514,191200,15943312850,23700,23700,23700,23700,0
20240514,191100,15943312850,23700,23700,23700,23700,0
20240514,191000,15943312850,23700,23700,23700,23700,0
20240514,190900,15943312850,23700,23700,23700,23700,0
20240514,190800,15943312850,23700,23700,23700,23700,0
20240514,190700,15943312850,23700,23700,23700,23700,0
20240514,190600,15943312850,23700,23700,23700,23700,42247
20240514,190500,15943312850,23700,23700,23700,23700,0
20240514,190400,15943312850,23700,23700,23700,23700,0
20240514,190300,15943312850,23700,23700,23700,23700,0
20240514,190200,15943312850,23700,23700,23700,23700,0
20240514,190100,15943312850,23700,23700,23700,23700,0
20240514,190000,15943312850,23700,23700,23700,23700,0
20240514,185900,15943312850,23700,23700,23700,23700,0
20240514,185800,15943312850,23700,23700,23700,23700,0
20240514,185700,15943312850,23700,23700,23700,23700,0
20240514,185600,15943312850,23700,23700,23700,23700,0
20240514,185500,15943312850,23700,23700,23700,23700,0
20240514,185400,15943312850,23700,23700,23700,23700,0
20240514,185300,15943312850,23700,23700,23700,23700,0
20240514,185200,15943312850,23700,23700,23700,23700,0
20240514,185100,15943312850,23700,23700,23700,23700,0
20240514,185000,15943312850,23700,23700,23700,23700,0
20240514,184900,15943312850,23700,23700,23700,23700,0
20240514,184800,15943312850,23700,23700,23700,23700,0
20240514,184700,15943312850,23700,23700,23700,23700,0
20240514,184600,15943312850,23700,23700,23700,23700,0
20240514,184500,15943312850,23700,23700,23700,23700,0
20240514,184400,15943312850,23700,23700,23700,23700,0
20240514,184300,15943312850,23700,23700,23700,23700,0
20240514,184200,15943312850,23700,23700,23700,23700,0
20240514,184100,15943312850,23700,23700,23700,23700,0
20240514,184000,15943312850,23700,23700,23700,23700,0
20240514,183900,15943312850,23700,23700,23700,23700,0
20240514,183800,15943312850,23700,23700,23700,23700,0
20240514,183700,15943312850,23700,23700,23700,23700,0
20240514,183600,15943312850,23700,23700,23700,23700,42247
20240514,183500,15943312850,23700,23700,23700,23700,0
20240514,183400,15943312850,23700,23700,23700,23700,0
20240514,183300,15943312850,23700,23700,23700,23700,0
20240514,183200,15943312850,23700,23700,23700,23700,0
20240514,183100,15943312850,23700,23700,23700,23700,0
20240514,183000,15943312850,23700,23700,23700,23700,0
20240514,182900,15943312850,23700,23700,23700,23700,0
20240514,182800,15943312850,23700,23700,23700,23700,0
20240514,182700,15943312850,23700,23700,23700,23700,0
20240514,182600,15943312850,23700,23700,23700,23700,0
20240514,182500,15943312850,23700,23700,23700,23700,0
20240514,182400,15943312850,23700,23700,23700,23700,0
20240514,182300,15943312850,23700,23700,23700,23700,0
20240514,182200,15943312850,23700,23700,23700,23700,0
20240514,182100,15943312850,23700,23700,23700,23700,0
20240514,182000,15943312850,23700,23700,23700,23700,0
20240514,181900,15943312850,23700,23700,23700,23700,0
20240514,181800,15943312850,23700,23700,23700,23700,0
20240514,181700,15943312850,23700,23700,23700,23700,0
20240514,181600,15943312850,23700,23700,23700,23700,0
20240514,181500,15943312850,23700,23700,23700,23700,0
20240514,181400,15943312850,23700,23700,23700,23700,0
20240514,181300,15943312850,23700,23700,23700,23700,0
20240514,181200,15943312850,23700,23700,23700,23700,0
20240514,181100,15943312850,23700,23700,23700,23700,0
20240514,181000,15943312850,23700,23700,23700,23700,0
20240514,180900,15943312850,23700,23700,23700,23700,0
20240514,180800,15943312850,23700,23700,23700,23700,0
20240514,180700,15943312850,23700,23700,23700,23700,0
20240514,180600,15943312850,23700,23700,23700,23700,42247
20240514,180500,15943312850,23700,23700,23700,23700,0
20240514,180400,15943312850,23700,23700,23700,23700,0
20240514,180300,15943312850,23700,23700,23700,23700,0
20240514,180200,15943312850,23700,23700,23700,23700,0
20240514,180100,15943312850,23700,23700,23700,23700,0
20240514,180000,15943312850,23700,23700,23700,23700,0
20240514,175900,15943312850,23700,23700,23700,23700,0
20240514,175800,15943312850,23700,23700,23700,23700,0
20240514,175700,15943312850,23700,23700,23700,23700,0
20240514,175600,15943312850,23700,23700,23700,23700,0
20240514,175500,15943312850,23700,23700,23700,23700,0
20240514,175400,15943312850,23700,23700,23700,23700,0
20240514,175300,15943312850,23700,23700,23700,23700,0
20240514,175200,15943312850,23700,23700,23700,23700,0
20240514,175100,15943312850,23700,23700,23700,23700,0
20240514,175000,15943312850,23700,23700,23700,23700,0
20240514,174900,15943312850,23700,23700,23700,23700,0
20240514,174800,15943312850,23700,23700,23700,23700,0
20240514,174700,15943312850,23700,23700,23700,23700,0
20240514,174600,15943312850,23700,23700,23700,23700,0
20240514,174500,15943312850,23700,23700,23700,23700,0
20240514,174400,15943312850,23700,23700,23700,23700,0
20240514,174300,15943312850,23700,23700,23700,23700,0
20240514,174200,15943312850,23700,23700,23700,23700,0
20240514,174100,15943312850,23700,23700,23700,23700,0
20240514,174000,15943312850,23700,23700,23700,23700,0
20240514,173900,15943312850,23700,23700,23700,23700,0
20240514,173800,15943312850,23700,23700,23700,23700,0
20240514,173700,15943312850,23700,23700,23700,23700,0
20240514,173600,15943312850,23700,23700,23700,23700,42247
20240514,173500,15943312850,23700,23700,23700,23700,0
20240514,173400,15943312850,23700,23700,23700,23700,0
20240514,173300,15943312850,23700,23700,23700,23700,0
20240514,173200,15943312850,23700,23700,23700,23700,0
20240514,173100,15943312850,23700,23700,23700,23700,0
20240514,173000,15943312850,23700,23700,23700,23700,0
20240514,172900,15943312850,23700,23700,23700,23700,0
20240514,172800,15943312850,23700,23700,23700,23700,0
20240514,172700,15943312850,23700,23700,23700,23700,0
20240514,172600,15943312850,23700,23700,23700,23700,0
20240514,172500,15943312850,23700,23700,23700,23700,0
20240514,172400,15943312850,23700,23700,23700,23700,0
20240514,172300,15943312850,23700,23700,23700,23700,0
20240514,172200,15943312850,23700,23700,23700,23700,0
20240514,172100,15943312850,23700,23700,23700,23700,0
20240514,172000,15943312850,23700,23700,23700,23700,0
20240514,171900,15943312850,23700,23700,23700,23700,0
20240514,171800,15943312850,23700,23700,23700,23700,0
20240514,171700,15943312850,23700,23700,23700,23700,0
20240514,171600,15943312850,23700,23700,23700,23700,0
20240514,171500,15943312850,23700,23700,23700,23700,0
20240514,171400,15943312850,23700,23700,23700,23700,0
20240514,171300,15943312850,23700,23700,23700,23700,0
20240514,171200,15943312850,23700,23700,23700,23700,0
20240514,171100,15943312850,23700,23700,23700,23700,0
20240514,171000,15943312850,23700,23700,23700,23700,0
20240514,170900,15943312850,23700,23700,23700,23700,0
20240514,170800,15943312850,23700,23700,23700,23700,0
20240514,170700,15943312850,23700,23700,23700,23700,0
20240514,170600,15943312850,23700,23700,23700,23700,42247
20240514,170500,15943312850,23700,23700,23700,23700,0
20240514,170400,15943312850,23700,23700,23700,23700,0
20240514,170300,15943312850,23700,23700,23700,23700,0
20240514,170200,15943312850,23700,23700,23700,23700,0
20240514,170100,15943312850,23700,23700,23700,23700,0
20240514,170000,15943312850,23700,23700,23700,23700,0
20240514,165900,15943312850,23700,23700,23700,23700,0
20240514,165800,15943312850,23700,23700,23700,23700,0
20240514,165700,15943312850,23700,23700,23700,23700,0
20240514,165600,15943312850,23700,23700,23700,23700,0
20240514,165500,15943312850,23700,23700,23700,23700,0
20240514,165400,15943312850,23700,23700,23700,23700,0
20240514,165300,15943312850,23700,23700,23700,23700,0
20240514,165200,15943312850,23700,23700,23700,23700,0
20240514,165100,15943312850,23700,23700,23700,23700,0
20240514,165000,15943312850,23700,23700,23700,23700,0
20240514,164900,15943312850,23700,23700,23700,23700,0
20240514,164800,15943312850,23700,23700,23700,23700,0
20240514,164700,15943312850,23700,23700,23700,23700,0
20240514,164600,15943312850,23700,23700,23700,23700,0
20240514,164500,15943312850,23700,23700,23700,23700,0
20240514,164400,15943312850,23700,23700,23700,23700,0
20240514,164300,15943312850,23700,23700,23700,23700,0
20240514,164200,15943312850,23700,23700,23700,23700,0
20240514,164100,15943312850,23700,23700,23700,23700,0
20240514,164000,15943312850,23700,23700,23700,23700,0
20240514,163900,15943312850,23700,23700,23700,23700,0
20240514,163800,15943312850,23700,23700,23700,23700,0
20240514,163700,15943312850,23700,23700,23700,23700,0
20240514,163600,15943312850,23700,23700,23700,23700,42247
20240514,163500,15943312850,23700,23700,23700,23700,0
20240514,163400,15943312850,23700,23700,23700,23700,0
20240514,163300,15943312850,23700,23700,23700,23700,0
20240514,163200,15943312850,23700,23700,23700,23700,0
20240514,163100,15943312850,23700,23700,23700,23700,0
20240514,163000,15943312850,23700,23700,23700,23700,0
20240514,162900,15943312850,23700,23700,23700,23700,0
20240514,162800,15943312850,23700,23700,23700,23700,0
20240514,162700,15943312850,23700,23700,23700,23700,0
20240514,162600,15943312850,23700,23700,23700,23700,0
20240514,162500,15943312850,23700,23700,23700,23700,0
20240514,162400,15943312850,23700,23700,23700,23700,0
20240514,162300,15943312850,23700,23700,23700,23700,0
20240514,162200,15943312850,23700,23700,23700,23700,0
20240514,162100,15943312850,23700,23700,23700,23700,0
20240514,162000,15943312850,23700,23700,23700,23700,0
20240514,161900,15943312850,23700,23700,23700,23700,0
20240514,161800,15943312850,23700,23700,23700,23700,0
20240514,161700,15943312850,23700,23700,23700,23700,0
20240514,161600,15943312850,23700,23700,23700,23700,0
20240514,161500,15943312850,23700,23700,23700,23700,0
20240514,161400,15943312850,23700,23700,23700,23700,0
20240514,161300,15943312850,23700,23700,23700,23700,0
20240514,161200,15943312850,23700,23700,23700,23700,0
20240514,161100,15943312850,23700,23700,23700,23700,0
20240514,161000,15943312850,23700,23700,23700,23700,0
20240514,160900,15943312850,23700,23700,23700,23700,0
20240514,160800,15943312850,23700,23700,23700,23700,0
20240514,160700,15943312850,23700,23700,23700,23700,0
20240514,160600,15943312850,23700,23700,23700,23700,42247
20240514,160500,15943312850,23700,23700,23700,23700,0
20240514,160400,15943312850,23700,23700,23700,23700,0
20240514,160300,15943312850,23700,23700,23700,23700,0
20240514,160200,15943312850,23700,23700,23700,23700,0
20240514,160100,15943312850,23700,23700,23700,23700,0
20240514,160000,15943312850,23700,23700,23700,23700,0
20240514,155900,15943312850,23700,23700,23700,23700,0
20240514,155800,15943312850,23700,23700,23700,23700,0
20240514,155700,15943312850,23700,23700,23700,23700,0
20240514,155600,15943312850,23700,23700,23700,23700,0
20240514,155500,15943312850,23700,23700,23700,23700,0
20240514,155400,15943312850,23700,23700,23700,23700,0
20240514,155300,15943312850,23700,23700,23700,23700,0
20240514,155200,15943312850,23700,23700,23700,23700,0
20240514,155100,15943312850,23700,23700,23700,23700,0
20240514,155000,15943312850,23700,23700,23700,23700,0
20240514,154900,15943312850,23700,23700,23700,23700,0
20240514,154800,15943312850,23700,23700,23700,23700,0
20240514,154700,15943312850,23700,23700,23700,23700,0
20240514,154600,15943312850,23700,23700,23700,23700,0
20240514,154500,15943312850,23700,23700,23700,23700,0
20240514,154400,15943312850,23700,23700,23700,23700,0
20240514,154300,15943312850,23700,23700,23700,23700,0
20240514,154200,15943312850,23700,23700,23700,23700,0
20240514,154100,15943312850,23700,23700,23700,23700,0
20240514,154000,15943312850,23700,23700,23700,23700,0
20240514,153900,15943312850,23700,23700,23700,23700,0
20240514,153800,15943312850,23700,23700,23700,23700,0
20240514,153700,15943312850,23700,23700,23700,23700,0
20240514,153600,15943312850,23700,23700,23700,23700,42247
20240514,153500,15943312850,23700,23700,23700,23700,0
20240514,153400,15943312850,23700,23700,23700,23700,0
20240514,153300,15943312850,23700,23700,23700,23700,0
20240514,153200,15943312850,23700,23700,23700,23700,0
20240514,153100,15943312850,23700,23700,23700,23700,0
20240514,153000,15943312850,23700,23700,23700,23700,42247
20240514,152900,14942058950,23750,23750,23750,23750,0
20240514,152800,14942058950,23750,23750,23750,23750,0
20240514,152700,14942058950,23750,23750,23750,23750,0
20240514,152600,14942058950,23750,23750,23750,23750,0
20240514,152500,14942058950,23750,23750,23750,23750,0
20240514,152400,14942058950,23750,23750,23750,23750,0
20240514,152300,14942058950,23750,23750,23750,23750,0
20240514,152200,14942058950,23750,23750,23750,23750,0
20240514,152100,14942058950,23750,23750,23750,23750,0
20240514,152000,14942058950,23750,23750,23750,23750,0
20240514,151900,14942058950,23750,23700,23750,23700,3772
20240514,151800,14852558700,23700,23700,23750,23700,3301
20240514,151700,14774253900,23700,23700,23750,23700,4382
20240514,151600,14670373800,23750,23750,23750,23700,4968
20240514,151500,14552434100,23750,23800,23800,23750,3843
20240514,151400,14461161400,23750,23750,23800,23750,5583
20240514,151300,14328474500,23750,23800,23800,23750,4190
20240514,151200,14228868200,23750,23750,23800,23750,891
20240514,151100,14207678650,23800,23800,23800,23750,1004
20240514,151000,14183814200,23750,23750,23800,23750,1293
20240514,150900,14153084100,23800,23800,23800,23750,4650
20240514,150800,14042636300,23750,23750,23800,23750,417
20240514,150700,14032716800,23750,23800,23800,23750,1222
20240514,150600,14003641950,23750,23800,23800,23750,798
20240514,150500,13984655950,23800,23800,23800,23750,851
20240514,150400,13964436300,23750,23750,23800,23750,348
20240514,150300,13956162000,23750,23800,23800,23750,1912
20240514,150200,13910748050,23800,23800,23800,23750,3182
20240514,150100,13835167900,23800,23800,23800,23750,568
20240514,150000,13821655350,23750,23750,23800,23750,1070
20240514,145900,13796238300,23750,23750,23800,23700,2012
20240514,145800,13748451050,23750,23750,23750,23700,2103
20240514,145700,13698549200,23750,23750,23750,23700,503
20240514,145600,13686614100,23700,23750,23800,23700,11656
20240514,145500,13409785450,23800,23750,23800,23750,1234
20240514,145400,13380459600,23800,23800,23800,23750,524
20240514,145300,13367989800,23750,23750,23800,23750,937
20240514,145200,13345727000,23750,23800,23800,23750,1159
20240514,145100,13318181550,23800,23750,23800,23750,818
20240514,145000,13298732750,23800,23750,23800,23750,1026
20240514,144900,13274357800,23750,23750,23800,23750,984
20240514,144800,13250976550,23800,23800,23800,23750,344
20240514,144700,13242789650,23750,23800,23800,23750,1218
20240514,144600,13213846100,23800,23800,23800,23750,9203
20240514,144500,12995257500,23800,23800,23800,23750,526
20240514,144400,12982755000,23800,23750,23800,23750,1008
20240514,144300,12958794700,23750,23800,23800,23750,119
20240514,144200,12955966350,23750,23750,23800,23750,8211
20240514,144100,12760903950,23750,23750,23750,23700,1037
20240514,144000,12736300750,23750,23750,23750,23700,2282
20240514,143900,12682103800,23750,23750,23750,23700,1163
20240514,143800,12654511750,23750,23750,23750,23700,2309
20240514,143700,12599701850,23750,23750,23750,23700,427
20240514,143600,12589563600,23750,23750,23750,23700,1022
20240514,143500,12565317400,23700,23750,23750,23700,1221
20240514,143400,12536371800,23700,23750,23750,23700,2626
20240514,143300,12474030450,23700,23750,23750,23700,2022
20240514,143200,12426053000,23750,23750,23750,23700,1058
20240514,143100,12400960700,23750,23750,23750,23700,577
20240514,143000,12387257250,23750,23700,23750,23700,699
20240514,142900,12370684350,23750,23700,23750,23700,632
20240514,142800,12355703000,23700,23700,23750,23700,160
20240514,142700,12351908600,23700,23750,23750,23700,701
20240514,142600,12335290250,23750,23750,23750,23700,290
20240514,142500,12328405150,23750,23700,23750,23700,1802
20240514,142400,12285683800,23700,23750,23750,23700,1381
20240514,142300,12252923350,23700,23750,23750,23700,1471
20240514,142200,12218055300,23750,23750,23750,23700,10560
20240514,142100,11967281250,23750,23700,23750,23700,1063
20240514,142000,11942081000,23750,23700,23750,23700,761
20240514,141900,11924034850,23700,23700,23750,23700,3026
20240514,141800,11852313900,23700,23750,23750,23700,1116
20240514,141700,11825857250,23750,23750,23750,23700,641
20240514,141600,11810643800,23700,23700,23750,23700,3393
20240514,141500,11730215550,23700,23700,23750,23700,1457
20240514,141400,11695674350,23750,23700,23750,23700,866
20240514,141300,11675144750,23750,23750,23750,23700,609
20240514,141200,11660709950,23700,23750,23750,23700,1098
20240514,141100,11634685950,23700,23750,23750,23700,716
20240514,141000,11617701800,23750,23700,23750,23700,799
20240514,140900,11598755700,23700,23750,23750,23700,298
20240514,140800,11591685000,23700,23750,23750,23700,800
20240514,140700,11572713350,23750,23700,23750,23700,789
20240514,140600,11554009050,23700,23700,23750,23700,708
20240514,140500,11537223550,23700,23700,23750,23700,813
20240514,140400,11517944800,23700,23750,23750,23700,1301
20240514,140300,11487079700,23700,23700,23750,23700,776
20240514,140200,11468661050,23700,23700,23750,23700,826
20240514,140100,11449073800,23700,23700,23750,23700,826
20240514,140000,11429494300,23700,23750,23750,23700,767
20240514,135900,11411289450,23700,23750,23750,23700,1300
20240514,135800,11380449300,23750,23750,23750,23700,3243
20240514,135700,11303587350,23700,23700,23750,23700,1527
20240514,135600,11267338000,23700,23700,23750,23700,1788
20240514,135500,11224961900,23750,23700,23750,23700,989
20240514,135400,11201520650,23700,23700,23750,23700,205
20240514,135300,11196662050,23700,23750,23750,23700,1904
20240514,135200,11151537100,23700,23700,23750,23700,393
20240514,135100,11142220250,23700,23750,23750,23700,1367
20240514,135000,11109820800,23700,23700,23750,23700,920
20240514,134900,11088016400,23700,23700,23750,23700,321
20240514,134800,11080408050,23700,23750,23750,23700,1146
20240514,134700,11053246950,23750,23750,23750,23700,777
20240514,134600,11034830950,23700,23700,23750,23700,201
20240514,134500,11030066300,23750,23700,23750,23700,1575
20240514,134400,10992702400,23700,23700,23750,23700,1000
20240514,134300,10969000550,23700,23700,23750,23700,699
20240514,134200,10952427650,23700,23750,23750,23700,651
20240514,134100,10936997600,23700,23750,23750,23700,684
20240514,134000,10920786700,23750,23750,23750,23700,411
20240514,133900,10911031650,23750,23750,23750,23700,1481
20240514,133800,10875903800,23750,23750,23750,23700,785
20240514,133700,10857266300,23700,23750,23750,23700,864
20240514,133600,10836778900,23750,23700,23750,23700,1096
20240514,133500,10810796900,23700,23750,23750,23700,3131
20240514,133400,10736591850,23700,23750,23750,23700,587
20240514,133300,10722679200,23750,23700,23750,23700,792
20240514,133200,10703906350,23750,23750,23750,23700,620
20240514,133100,10689200150,23700,23800,23800,23700,598
20240514,133000,10674998050,23750,23750,23800,23700,699
20240514,132900,10658399100,23800,23750,23800,23700,3676
20240514,132800,10571093550,23750,23800,23800,23750,1654
20240514,132700,10531810450,23750,23750,23800,23750,1222
20240514,132600,10502787650,23800,23750,23800,23750,1094
20240514,132500,10476803000,23750,23750,23800,23750,1068
20240514,132400,10451433600,23750,23750,23800,23750,1399
20240514,132300,10418207300,23750,23750,23800,23750,219
20240514,132200,10413004450,23800,23750,23800,23750,640
20240514,132100,10397804200,23750,23750,23800,23750,416
20240514,132000,10387924100,23750,23800,23800,23750,538
20240514,131900,10375144700,23750,23750,23800,23750,858
20240514,131800,10354767050,23750,23750,23800,23750,784
20240514,131700,10336146500,23750,23800,23800,23750,2979
20240514,131600,10265387050,23800,23750,23800,23750,825
20240514,131500,10245792600,23750,23750,23800,23750,1429
20240514,131400,10211852850,23800,23800,23800,23750,770
20240514,131300,10193554250,23800,23800,23800,23750,585
20240514,131200,10179657100,23750,23800,23800,23750,84
20240514,131100,10177660400,23800,23800,23800,23750,672
20240514,131000,10161696550,23800,23800,23800,23750,648
20240514,130900,10146300350,23750,23800,23800,23750,3062
20240514,130800,10073440850,23800,23750,23800,23750,7807
20240514,130700,9887979850,23750,23700,23750,23700,717
20240514,130600,9870984100,23750,23750,23750,23750,75
20240514,130500,9869202850,23700,23750,23750,23700,827
20240514,130400,9849592550,23750,23750,23750,23700,415
20240514,130300,9839740700,23750,23750,23750,23700,1535
20240514,130200,9803322700,23750,23750,23750,23700,764
20240514,130100,9785209400,23750,23750,23750,23750,230
20240514,130000,9779746900,23750,23750,23750,23700,653
20240514,125900,9764269400,23750,23750,23750,23700,630
20240514,125800,9749334300,23750,23750,23750,23700,1123
20240514,125700,9722698700,23750,23750,23750,23700,805
20240514,125600,9703610750,23750,23750,23750,23700,1143
20240514,125500,9676489700,23750,23750,23750,23700,283
20240514,125400,9669778400,23750,23750,23750,23700,829
20240514,125300,9650123150,23750,23700,23750,23700,599
20240514,125200,9635921900,23750,23750,23750,23700,4493
20240514,125100,9529228300,23750,23750,23750,23700,1211
20240514,125000,9500501350,23750,23700,23750,23700,962
20240514,124900,9477683450,23750,23700,23750,23700,256
20240514,124800,9471604850,23750,23700,23750,23700,838
20240514,124700,9451727750,23750,23700,23750,23700,919
20240514,124600,9429906950,23700,23750,23750,23700,1613
20240514,124500,9391633950,23700,23750,23750,23700,768
20240514,124400,9373422900,23750,23750,23750,23700,106
20240514,124300,9370905500,23750,23750,23750,23700,1108
20240514,124200,9344623350,23750,23750,23750,23700,971
20240514,124100,9321596750,23750,23750,23750,23700,436
20240514,124000,9311241950,23750,23700,23750,23700,3327
20240514,123900,9232273950,23700,23750,23750,23700,2157
20240514,123800,9181070950,23750,23700,23750,23700,506
20240514,123700,9169060600,23750,23750,23750,23700,2333
20240514,123600,9113687300,23750,23750,23750,23700,561
20240514,123500,9100388850,23750,23750,23750,23700,286
20240514,123400,9093599300,23750,23750,23750,23700,791
20240514,123300,9074838350,23750,23700,23750,23700,839
20240514,123200,9054943700,23750,23750,23750,23700,1266
20240514,123100,9024891150,23750,23750,23800,23700,10089
20240514,123000,8785279450,23750,23750,23800,23750,111
20240514,122900,8782643050,23750,23750,23800,23750,1173
20240514,122800,8754757750,23750,23800,23800,23750,836
20240514,122700,8734901850,23750,23800,23800,23750,119
20240514,122600,8732074800,23800,23750,23800,23750,956
20240514,122500,8709368950,23750,23750,23800,23750,738
20240514,122400,8691830350,23750,23800,23800,23750,141
20240514,122300,8688480400,23750,23750,23800,23750,944
20240514,122200,8666059450,23750,23750,23800,23750,660
20240514,122100,8650384000,23750,23750,23800,23750,475
20240514,122000,8639102700,23750,23800,23800,23750,627
20240514,121900,8624210700,23800,23750,23800,23750,810
20240514,121800,8604966500,23750,23750,23750,23750,21
20240514,121700,8604467750,23750,23800,23800,23750,606
20240514,121600,8590070050,23800,23750,23800,23750,412
20240514,121500,8580279100,23750,23800,23800,23750,525
20240514,121400,8567810000,23800,23800,23800,23750,633
20240514,121300,8552775950,23800,23800,23800,23800,123
20240514,121200,8549848550,23750,23750,23800,23750,1047
20240514,121100,8524982250,23750,23750,23800,23750,593
20240514,121000,8510898350,23750,23750,23800,23750,11362
20240514,120900,8241049250,23750,23750,23800,23750,7814
20240514,120800,8055466550,23750,23800,23800,23750,1759
20240514,120700,8013690050,23800,23750,23800,23750,161
20240514,120600,8009865350,23750,23800,23800,23750,892
20240514,120500,7988679900,23800,23750,23800,23750,614
20240514,120400,7974096150,23750,23750,23800,23750,542
20240514,120300,7961217400,23750,23800,23800,23750,749
20240514,120200,7943422900,23750,23800,23800,23750,866
20240514,120100,7922849700,23750,23800,23800,23750,891
20240514,120000,7901686050,23750,23750,23800,23750,729
20240514,115900,7884372100,23800,23800,23800,23750,6197
20240514,115800,7737191000,23750,23800,23800,23750,717
20240514,115700,7720156950,23800,23750,23800,23750,686
20240514,115600,7703861350,23750,23750,23800,23750,192
20240514,115500,7699296600,23800,23750,23800,23750,1036
20240514,115400,7674677800,23750,23800,23800,23750,929
20240514,115300,7652604950,23750,23800,23800,23750,477
20240514,115200,7641262800,23750,23750,23800,23750,729
20240514,115100,7623946200,23750,23750,23800,23750,705
20240514,115000,7607198900,23800,23800,23800,23750,1442
20240514,114900,7572939000,23750,23800,23800,23750,1752
20240514,114800,7531326250,23750,23750,23800,23750,948
20240514,114700,7508803600,23800,23800,23800,23750,208
20240514,114600,7503859100,23800,23750,23800,23750,639
20240514,114500,7488680450,23750,23750,23800,23750,801
20240514,114400,7469651850,23750,23800,23800,23750,941
20240514,114300,7447300850,23800,23750,23800,23750,878
20240514,114200,7426445300,23750,23800,23800,23750,472
20240514,114100,7415227100,23750,23800,23800,23750,619
20240514,114000,7400522850,23800,23800,23800,23750,696
20240514,113900,7383991750,23800,23750,23800,23750,33
20240514,113800,7383206800,23800,23800,23800,23750,1148
20240514,113700,7355926350,23800,23800,23800,23750,1217
20240514,113600,7326993150,23800,23750,23800,23750,589
20240514,113500,7312980950,23750,23750,23800,23750,915
20240514,113400,7291248650,23750,23750,23800,23750,712
20240514,113300,7274338050,23750,23750,23800,23750,975
20240514,113200,7251160800,23800,23800,23800,23750,712
20240514,113100,7234248400,23800,23750,23800,23750,653
20240514,113000,7218739000,23800,23800,23800,23750,171
20240514,112900,7214671750,23800,23750,23800,23750,1099
20240514,112800,7188566400,23750,23750,23800,23750,787
20240514,112700,7169875050,23800,23800,23800,23750,356
20240514,112600,7161412750,23800,23800,23800,23750,1255
20240514,112500,7131588300,23800,23750,23800,23750,206
20240514,112400,7126694300,23750,23750,23800,23750,3816
20240514,112300,7036063650,23750,23800,23800,23750,716
20240514,112200,7019054850,23800,23800,23800,23750,427
20240514,112100,7008894900,23750,23800,23800,23750,764
20240514,112000,6990744000,23800,23800,23800,23750,1601
20240514,111900,6952708100,23800,23750,23800,23750,3401
20240514,111800,6871933200,23750,23800,23800,23750,2488
20240514,111700,6812835750,23800,23750,23800,23750,1010
20240514,111600,6788835150,23800,23750,23800,23750,1142
20240514,111500,6761676250,23750,23800,23800,23750,1037
20240514,111400,6737037300,23800,23750,23800,23750,860
20240514,111300,6716607250,23800,23800,23800,23750,124
20240514,111200,6713657850,23750,23750,23800,23750,828
20240514,111100,6693987300,23800,23750,23800,23750,483
20240514,111000,6682515150,23750,23800,23800,23750,1096
20240514,110900,6656455500,23750,23800,23800,23750,739
20240514,110800,6638902950,23800,23800,23800,23750,234
20240514,110700,6633334200,23800,23750,23800,23750,872
20240514,110600,6612606850,23750,23750,23800,23750,774
20240514,110500,6594222400,23750,23800,23800,23750,605
20240514,110400,6579848650,23750,23800,23800,23750,1852
20240514,110300,6535836600,23800,23800,23800,23750,593
20240514,110200,6521748500,23800,23800,23800,23750,436
20240514,110100,6511382500,23800,23750,23800,23750,1001
20240514,110000,6487603600,23800,23750,23800,23750,627
20240514,105900,6472708300,23750,23800,23800,23750,405
20240514,105800,6463077400,23800,23800,23800,23750,1015
20240514,105700,6438945900,23800,23800,23800,23750,834
20240514,105600,6419129900,23800,23800,23800,23750,3033
20240514,105500,6347089500,23750,23800,23800,23750,1759
20240514,105400,6305253100,23750,23750,23800,23750,400
20240514,105300,6295745650,23750,23750,23800,23750,1175
20240514,105200,6267834050,23800,23750,23800,23750,730
20240514,105100,6250495650,23750,23750,23800,23750,270
20240514,105000,6244076550,23750,23800,23800,23750,1117
20240514,104900,6217546500,23750,23800,23800,23750,1187
20240514,104800,6189308750,23800,23800,23850,23800,800
20240514,104700,6170267200,23800,23800,23850,23800,2269
20240514,104600,6116241350,23800,23800,23850,23800,2087
20240514,104500,6066565550,23850,23800,23850,23800,4311
20240514,104400,5963963200,23800,23800,23800,23750,1096
20240514,104300,5937921300,23800,23800,23800,23750,708
20240514,104200,5921096350,23800,23800,23800,23750,4833
20240514,104100,5806124950,23800,23800,23850,23750,12211
20240514,104000,5515527950,23800,23800,23850,23800,1165
20240514,103900,5487800850,23800,23800,23850,23800,1025
20240514,103800,5463403150,23800,23800,23850,23800,1619
20240514,103700,5424869450,23800,23800,23850,23800,319
20240514,103600,5417267700,23850,23800,23850,23800,627
20240514,103500,5402342100,23800,23850,23850,23800,931
20240514,103400,5380180300,23800,23800,23850,23800,155
20240514,103300,5376487850,23800,23850,23850,23800,891
20240514,103200,5355280150,23800,23850,23850,23800,746
20240514,103100,5337519400,23850,23850,23850,23800,1076
20240514,103000,5311900350,23800,23850,23850,23800,1065
20240514,102900,5286544850,23850,23800,23850,23800,2299
20240514,102800,5231827300,23800,23800,23850,23800,616
20240514,102700,5217150000,23850,23800,23850,23800,654
20240514,102600,5201580850,23850,23800,23850,23800,942
20240514,102500,5179160250,23850,23800,23850,23800,263
20240514,102400,5172891650,23800,23850,23850,23800,1731
20240514,102300,5131688750,23850,23850,23900,23800,2340
20240514,102200,5075878650,23900,23850,23900,23850,1564
20240514,102100,5038572350,23850,23850,23850,23800,978
20240514,102000,5015248550,23850,23900,23900,23850,543
20240514,101900,5002297700,23900,23850,23900,23850,614
20240514,101800,4987649850,23850,23850,23900,23800,928
20240514,101700,4965516650,23900,23900,23900,23850,1053
20240514,101600,4940402400,23900,23900,23900,23850,786
20240514,101500,4921652300,23850,23900,23900,23850,1606
20240514,101400,4883348750,23900,23850,23900,23850,657
20240514,101300,4867661700,23900,23900,23900,23850,520
20240514,101200,4855258950,23900,23900,23900,23800,1474
20240514,101100,4820105000,23900,23850,23900,23850,714
20240514,101000,4803069450,23850,23900,23900,23800,2251
20240514,100900,4749400050,23900,23850,23900,23800,1193
20240514,100800,4720949000,23850,23850,23900,23800,9022
20240514,100700,4505797350,23850,23850,23900,23850,1037
20240514,100600,4481062800,23850,23850,23900,23850,793
20240514,100500,4462143900,23900,23900,23900,23850,184
20240514,100400,4457748300,23900,23900,23900,23850,1535
20240514,100300,4421123600,23900,23900,23900,23850,809
20240514,100200,4401808000,23900,23900,23900,23850,787
20240514,100100,4383032800,23900,23900,23900,23850,1288
20240514,100000,4352274900,23900,23900,23900,23850,1008
20240514,095900,4328187350,23850,23850,23900,23850,894
20240514,095800,4306862650,23900,23900,23900,23850,2161
20240514,095700,4255240750,23900,23900,23900,23850,290
20240514,095600,4248313900,23900,23900,23900,23850,2693
20240514,095500,4183997750,23900,23850,23900,23850,1549
20240514,095400,4147004450,23900,23900,23900,23850,813
20240514,095300,4127596800,23850,23850,23900,23850,695
20240514,095200,4111012150,23850,23900,23900,23850,1015
20240514,095100,4086793500,23900,23900,23900,23850,316
20240514,095000,4079243150,23900,23900,23900,23850,1021
20240514,094900,4054866500,23900,23850,23950,23850,2168
20240514,094800,4003088400,23850,23850,23900,23850,1575
20240514,094700,3965523400,23850,23850,23900,23850,4193
20240514,094600,3865499150,23900,23850,23900,23850,210
20240514,094500,3860481250,23900,23900,23950,23900,3100
20240514,094400,3786390750,23950,23900,23950,23900,2027
20240514,094300,3737942500,23950,23900,23950,23900,345
20240514,094200,3729686950,23900,23900,23950,23900,1316
20240514,094100,3698225700,23900,23850,23950,23850,4961
20240514,094000,3579657400,23900,23850,23900,23850,338
20240514,093900,3571587550,23850,23850,23900,23850,541
20240514,093800,3558684250,23850,23800,23900,23800,1936
20240514,093700,3512541700,23800,23850,23850,23800,770
20240514,093600,3494187300,23850,23900,23900,23800,7480
20240514,093500,3315824600,23900,23900,23900,23850,1287
20240514,093400,3285122750,23900,23900,23900,23850,387
20240514,093300,3275888100,23900,23850,23900,23850,4704
20240514,093200,3163677050,23850,23800,23850,23800,1454
20240514,093100,3129062050,23800,23850,23850,23800,2489
20240514,093000,3069769750,23800,23900,23900,23800,20133
20240514,092900,2589842050,23900,23850,23900,23850,998
20240514,092800,2566000650,23850,23900,23900,23850,1674
20240514,092700,2526022550,23900,23900,23900,23850,2079
20240514,092600,2476387250,23900,23850,23900,23850,1225
20240514,092500,2447118450,23850,23900,23900,23850,909
20240514,092400,2425428150,23900,23900,23900,23850,1016
20240514,092300,2401176250,23900,23900,23900,23850,1209
20240514,092200,2372324250,23850,23900,23950,23850,1809
20240514,092100,2329088900,23950,23900,23950,23850,2819
20240514,092000,2261745600,23900,23900,23950,23850,10559
20240514,091900,2009648850,23900,23900,23950,23850,2344
20240514,091800,1953635500,23900,23900,23900,23850,4169
20240514,091700,1854010250,23900,23900,23900,23850,1146
20240514,091600,1826650400,23900,23900,23900,23850,1044
20240514,091500,1801729000,23900,23850,23900,23800,2641
20240514,091400,1738748300,23850,23900,23900,23800,8283
20240514,091300,1541146600,23900,23900,23950,23850,3227
20240514,091200,1464068650,23900,23900,23950,23900,2544
20240514,091100,1403141800,23950,23950,23950,23900,8578
20240514,091000,1197812350,23950,23950,23950,23900,2098
20240514,090900,1147609650,23950,23950,23950,23900,674
20240514,090800,1131475850,23950,24000,24000,23900,2736
20240514,090700,1065946500,24000,23950,24000,23900,4163
20240514,090600,966265200,23950,23950,23950,23900,2813
20240514,090500,898911100,23950,23900,24000,23900,6161
20240514,090400,751374450,23900,23900,23950,23900,1075
20240514,090300,725680350,23900,23900,23950,23850,2639
20240514,090200,662603600,23900,23900,23900,23850,1955
20240514,090100,615898350,23900,23900,23950,23850,2694
20240514,090000,551505700,23900,23850,24000,23850,22295