KissMeData/347860/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,211100,308581895,3795,3795,3795,3795,849
20240523,211000,308581895,3795,3795,3795,3795,0
20240523,210900,308581895,3795,3795,3795,3795,0
20240523,210800,308581895,3795,3795,3795,3795,0
20240523,210700,308581895,3795,3795,3795,3795,0
20240523,210600,308581895,3795,3795,3795,3795,0
20240523,210500,308581895,3795,3795,3795,3795,0
20240523,210400,308581895,3795,3795,3795,3795,0
20240523,210300,308581895,3795,3795,3795,3795,0
20240523,210200,308581895,3795,3795,3795,3795,0
20240523,210100,308581895,3795,3795,3795,3795,0
20240523,210000,308581895,3795,3795,3795,3795,0
20240523,205900,308581895,3795,3795,3795,3795,0
20240523,205800,308581895,3795,3795,3795,3795,0
20240523,205700,308581895,3795,3795,3795,3795,0
20240523,205600,308581895,3795,3795,3795,3795,0
20240523,205500,308581895,3795,3795,3795,3795,0
20240523,205400,308581895,3795,3795,3795,3795,0
20240523,205300,308581895,3795,3795,3795,3795,0
20240523,205200,308581895,3795,3795,3795,3795,0
20240523,205100,308581895,3795,3795,3795,3795,0
20240523,205000,308581895,3795,3795,3795,3795,0
20240523,204900,308581895,3795,3795,3795,3795,0
20240523,204800,308581895,3795,3795,3795,3795,0
20240523,204700,308581895,3795,3795,3795,3795,0
20240523,204600,308581895,3795,3795,3795,3795,0
20240523,204500,308581895,3795,3795,3795,3795,0
20240523,204400,308581895,3795,3795,3795,3795,0
20240523,204300,308581895,3795,3795,3795,3795,0
20240523,204200,308581895,3795,3795,3795,3795,0
20240523,204100,308581895,3795,3795,3795,3795,849
20240523,204000,308581895,3795,3795,3795,3795,0
20240523,203900,308581895,3795,3795,3795,3795,0
20240523,203800,308581895,3795,3795,3795,3795,0
20240523,203700,308581895,3795,3795,3795,3795,0
20240523,203600,308581895,3795,3795,3795,3795,0
20240523,203500,308581895,3795,3795,3795,3795,0
20240523,203400,308581895,3795,3795,3795,3795,0
20240523,203300,308581895,3795,3795,3795,3795,0
20240523,203200,308581895,3795,3795,3795,3795,0
20240523,203100,308581895,3795,3795,3795,3795,0
20240523,203000,308581895,3795,3795,3795,3795,0
20240523,202900,308581895,3795,3795,3795,3795,0
20240523,202800,308581895,3795,3795,3795,3795,0
20240523,202700,308581895,3795,3795,3795,3795,0
20240523,202600,308581895,3795,3795,3795,3795,0
20240523,202500,308581895,3795,3795,3795,3795,0
20240523,202400,308581895,3795,3795,3795,3795,0
20240523,202300,308581895,3795,3795,3795,3795,0
20240523,202200,308581895,3795,3795,3795,3795,0
20240523,202100,308581895,3795,3795,3795,3795,0
20240523,202000,308581895,3795,3795,3795,3795,0
20240523,201900,308581895,3795,3795,3795,3795,0
20240523,201800,308581895,3795,3795,3795,3795,0
20240523,201700,308581895,3795,3795,3795,3795,0
20240523,201600,308581895,3795,3795,3795,3795,0
20240523,201500,308581895,3795,3795,3795,3795,0
20240523,201400,308581895,3795,3795,3795,3795,0
20240523,201300,308581895,3795,3795,3795,3795,0
20240523,201200,308581895,3795,3795,3795,3795,0
20240523,201100,308581895,3795,3795,3795,3795,849
20240523,201000,308581895,3795,3795,3795,3795,0
20240523,200900,308581895,3795,3795,3795,3795,0
20240523,200800,308581895,3795,3795,3795,3795,0
20240523,200700,308581895,3795,3795,3795,3795,0
20240523,200600,308581895,3795,3795,3795,3795,0
20240523,200500,308581895,3795,3795,3795,3795,0
20240523,200400,308581895,3795,3795,3795,3795,0
20240523,200300,308581895,3795,3795,3795,3795,0
20240523,200200,308581895,3795,3795,3795,3795,0
20240523,200100,308581895,3795,3795,3795,3795,0
20240523,200000,308581895,3795,3795,3795,3795,0
20240523,195900,308581895,3795,3795,3795,3795,0
20240523,195800,308581895,3795,3795,3795,3795,0
20240523,195700,308581895,3795,3795,3795,3795,0
20240523,195600,308581895,3795,3795,3795,3795,0
20240523,195500,308581895,3795,3795,3795,3795,0
20240523,195400,308581895,3795,3795,3795,3795,0
20240523,195300,308581895,3795,3795,3795,3795,0
20240523,195200,308581895,3795,3795,3795,3795,0
20240523,195100,308581895,3795,3795,3795,3795,0
20240523,195000,308581895,3795,3795,3795,3795,0
20240523,194900,308581895,3795,3795,3795,3795,0
20240523,194800,308581895,3795,3795,3795,3795,0
20240523,194700,308581895,3795,3795,3795,3795,0
20240523,194600,308581895,3795,3795,3795,3795,0
20240523,194500,308581895,3795,3795,3795,3795,0
20240523,194400,308581895,3795,3795,3795,3795,0
20240523,194300,308581895,3795,3795,3795,3795,0
20240523,194200,308581895,3795,3795,3795,3795,0
20240523,194100,308581895,3795,3795,3795,3795,849
20240523,194000,308581895,3795,3795,3795,3795,0
20240523,193900,308581895,3795,3795,3795,3795,0
20240523,193800,308581895,3795,3795,3795,3795,0
20240523,193700,308581895,3795,3795,3795,3795,0
20240523,193600,308581895,3795,3795,3795,3795,0
20240523,193500,308581895,3795,3795,3795,3795,0
20240523,193400,308581895,3795,3795,3795,3795,0
20240523,193300,308581895,3795,3795,3795,3795,0
20240523,193200,308581895,3795,3795,3795,3795,0
20240523,193100,308581895,3795,3795,3795,3795,0
20240523,193000,308581895,3795,3795,3795,3795,0
20240523,192900,308581895,3795,3795,3795,3795,0
20240523,192800,308581895,3795,3795,3795,3795,0
20240523,192700,308581895,3795,3795,3795,3795,0
20240523,192600,308581895,3795,3795,3795,3795,0
20240523,192500,308581895,3795,3795,3795,3795,0
20240523,192400,308581895,3795,3795,3795,3795,0
20240523,192300,308581895,3795,3795,3795,3795,0
20240523,192200,308581895,3795,3795,3795,3795,0
20240523,192100,308581895,3795,3795,3795,3795,0
20240523,192000,308581895,3795,3795,3795,3795,0
20240523,191900,308581895,3795,3795,3795,3795,0
20240523,191800,308581895,3795,3795,3795,3795,0
20240523,191700,308581895,3795,3795,3795,3795,0
20240523,191600,308581895,3795,3795,3795,3795,0
20240523,191500,308581895,3795,3795,3795,3795,0
20240523,191400,308581895,3795,3795,3795,3795,0
20240523,191300,308581895,3795,3795,3795,3795,0
20240523,191200,308581895,3795,3795,3795,3795,0
20240523,191100,308581895,3795,3795,3795,3795,849
20240523,191000,308581895,3795,3795,3795,3795,0
20240523,190900,308581895,3795,3795,3795,3795,0
20240523,190800,308581895,3795,3795,3795,3795,0
20240523,190700,308581895,3795,3795,3795,3795,0
20240523,190600,308581895,3795,3795,3795,3795,0
20240523,190500,308581895,3795,3795,3795,3795,0
20240523,190400,308581895,3795,3795,3795,3795,0
20240523,190300,308581895,3795,3795,3795,3795,0
20240523,190200,308581895,3795,3795,3795,3795,0
20240523,190100,308581895,3795,3795,3795,3795,0
20240523,190000,308581895,3795,3795,3795,3795,0
20240523,185900,308581895,3795,3795,3795,3795,0
20240523,185800,308581895,3795,3795,3795,3795,0
20240523,185700,308581895,3795,3795,3795,3795,0
20240523,185600,308581895,3795,3795,3795,3795,0
20240523,185500,308581895,3795,3795,3795,3795,0
20240523,185400,308581895,3795,3795,3795,3795,0
20240523,185300,308581895,3795,3795,3795,3795,0
20240523,185200,308581895,3795,3795,3795,3795,0
20240523,185100,308581895,3795,3795,3795,3795,0
20240523,185000,308581895,3795,3795,3795,3795,0
20240523,184900,308581895,3795,3795,3795,3795,0
20240523,184800,308581895,3795,3795,3795,3795,0
20240523,184700,308581895,3795,3795,3795,3795,0
20240523,184600,308581895,3795,3795,3795,3795,0
20240523,184500,308581895,3795,3795,3795,3795,0
20240523,184400,308581895,3795,3795,3795,3795,0
20240523,184300,308581895,3795,3795,3795,3795,0
20240523,184200,308581895,3795,3795,3795,3795,0
20240523,184100,308581895,3795,3795,3795,3795,849
20240523,184000,308581895,3795,3795,3795,3795,0
20240523,183900,308581895,3795,3795,3795,3795,0
20240523,183800,308581895,3795,3795,3795,3795,0
20240523,183700,308581895,3795,3795,3795,3795,0
20240523,183600,308581895,3795,3795,3795,3795,0
20240523,183500,308581895,3795,3795,3795,3795,0
20240523,183400,308581895,3795,3795,3795,3795,0
20240523,183300,308581895,3795,3795,3795,3795,0
20240523,183200,308581895,3795,3795,3795,3795,0
20240523,183100,308581895,3795,3795,3795,3795,0
20240523,183000,308581895,3795,3795,3795,3795,0
20240523,182900,308581895,3795,3795,3795,3795,0
20240523,182800,308581895,3795,3795,3795,3795,0
20240523,182700,308581895,3795,3795,3795,3795,0
20240523,182600,308581895,3795,3795,3795,3795,0
20240523,182500,308581895,3795,3795,3795,3795,0
20240523,182400,308581895,3795,3795,3795,3795,0
20240523,182300,308581895,3795,3795,3795,3795,0
20240523,182200,308581895,3795,3795,3795,3795,0
20240523,182100,308581895,3795,3795,3795,3795,0
20240523,182000,308581895,3795,3795,3795,3795,0
20240523,181900,308581895,3795,3795,3795,3795,0
20240523,181800,308581895,3795,3795,3795,3795,0
20240523,181700,308581895,3795,3795,3795,3795,0
20240523,181600,308581895,3795,3795,3795,3795,0
20240523,181500,308581895,3795,3795,3795,3795,0
20240523,181400,308581895,3795,3795,3795,3795,0
20240523,181300,308581895,3795,3795,3795,3795,0
20240523,181200,308581895,3795,3795,3795,3795,0
20240523,181100,308581895,3795,3795,3795,3795,849
20240523,181000,308581895,3795,3795,3795,3795,0
20240523,180900,308581895,3795,3795,3795,3795,0
20240523,180800,308581895,3795,3795,3795,3795,0
20240523,180700,308581895,3795,3795,3795,3795,0
20240523,180600,308581895,3795,3795,3795,3795,0
20240523,180500,308581895,3795,3795,3795,3795,0
20240523,180400,308581895,3795,3795,3795,3795,0
20240523,180300,308581895,3795,3795,3795,3795,0
20240523,180200,308581895,3795,3795,3795,3795,0
20240523,180100,308581895,3795,3795,3795,3795,0
20240523,180000,308581895,3795,3795,3795,3795,0
20240523,175900,308581895,3795,3795,3795,3795,0
20240523,175800,308581895,3795,3795,3795,3795,0
20240523,175700,308581895,3795,3795,3795,3795,0
20240523,175600,308581895,3795,3795,3795,3795,0
20240523,175500,308581895,3795,3795,3795,3795,0
20240523,175400,308581895,3795,3795,3795,3795,0
20240523,175300,308581895,3795,3795,3795,3795,0
20240523,175200,308581895,3795,3795,3795,3795,0
20240523,175100,308581895,3795,3795,3795,3795,0
20240523,175000,308581895,3795,3795,3795,3795,0
20240523,174900,308581895,3795,3795,3795,3795,0
20240523,174800,308581895,3795,3795,3795,3795,0
20240523,174700,308581895,3795,3795,3795,3795,0
20240523,174600,308581895,3795,3795,3795,3795,0
20240523,174500,308581895,3795,3795,3795,3795,0
20240523,174400,308581895,3795,3795,3795,3795,0
20240523,174300,308581895,3795,3795,3795,3795,0
20240523,174200,308581895,3795,3795,3795,3795,0
20240523,174100,308581895,3795,3795,3795,3795,849
20240523,174000,308581895,3795,3795,3795,3795,0
20240523,173900,308581895,3795,3795,3795,3795,0
20240523,173800,308581895,3795,3795,3795,3795,0
20240523,173700,308581895,3795,3795,3795,3795,0
20240523,173600,308581895,3795,3795,3795,3795,0
20240523,173500,308581895,3795,3795,3795,3795,0
20240523,173400,308581895,3795,3795,3795,3795,0
20240523,173300,308581895,3795,3795,3795,3795,0
20240523,173200,308581895,3795,3795,3795,3795,0
20240523,173100,308581895,3795,3795,3795,3795,0
20240523,173000,308581895,3795,3795,3795,3795,0
20240523,172900,308581895,3795,3795,3795,3795,0
20240523,172800,308581895,3795,3795,3795,3795,0
20240523,172700,308581895,3795,3795,3795,3795,0
20240523,172600,308581895,3795,3795,3795,3795,0
20240523,172500,308581895,3795,3795,3795,3795,0
20240523,172400,308581895,3795,3795,3795,3795,0
20240523,172300,308581895,3795,3795,3795,3795,0
20240523,172200,308581895,3795,3795,3795,3795,0
20240523,172100,308581895,3795,3795,3795,3795,0
20240523,172000,308581895,3795,3795,3795,3795,0
20240523,171900,308581895,3795,3795,3795,3795,0
20240523,171800,308581895,3795,3795,3795,3795,0
20240523,171700,308581895,3795,3795,3795,3795,0
20240523,171600,308581895,3795,3795,3795,3795,0
20240523,171500,308581895,3795,3795,3795,3795,0
20240523,171400,308581895,3795,3795,3795,3795,0
20240523,171300,308581895,3795,3795,3795,3795,0
20240523,171200,308581895,3795,3795,3795,3795,0
20240523,171100,308581895,3795,3795,3795,3795,849
20240523,171000,308581895,3795,3795,3795,3795,0
20240523,170900,308581895,3795,3795,3795,3795,0
20240523,170800,308581895,3795,3795,3795,3795,0
20240523,170700,308581895,3795,3795,3795,3795,0
20240523,170600,308581895,3795,3795,3795,3795,0
20240523,170500,308581895,3795,3795,3795,3795,0
20240523,170400,308581895,3795,3795,3795,3795,0
20240523,170300,308581895,3795,3795,3795,3795,0
20240523,170200,308581895,3795,3795,3795,3795,0
20240523,170100,308581895,3795,3795,3795,3795,0
20240523,170000,308581895,3795,3795,3795,3795,0
20240523,165900,308581895,3795,3795,3795,3795,0
20240523,165800,308581895,3795,3795,3795,3795,0
20240523,165700,308581895,3795,3795,3795,3795,0
20240523,165600,308581895,3795,3795,3795,3795,0
20240523,165500,308581895,3795,3795,3795,3795,0
20240523,165400,308581895,3795,3795,3795,3795,0
20240523,165300,308581895,3795,3795,3795,3795,0
20240523,165200,308581895,3795,3795,3795,3795,0
20240523,165100,308581895,3795,3795,3795,3795,0
20240523,165000,308581895,3795,3795,3795,3795,0
20240523,164900,308581895,3795,3795,3795,3795,0
20240523,164800,308581895,3795,3795,3795,3795,0
20240523,164700,308581895,3795,3795,3795,3795,0
20240523,164600,308581895,3795,3795,3795,3795,0
20240523,164500,308581895,3795,3795,3795,3795,0
20240523,164400,308581895,3795,3795,3795,3795,0
20240523,164300,308581895,3795,3795,3795,3795,0
20240523,164200,308581895,3795,3795,3795,3795,0
20240523,164100,308581895,3795,3795,3795,3795,849
20240523,164000,308581895,3795,3795,3795,3795,0
20240523,163900,308581895,3795,3795,3795,3795,0
20240523,163800,308581895,3795,3795,3795,3795,0
20240523,163700,308581895,3795,3795,3795,3795,0
20240523,163600,308581895,3795,3795,3795,3795,0
20240523,163500,308581895,3795,3795,3795,3795,0
20240523,163400,308581895,3795,3795,3795,3795,0
20240523,163300,308581895,3795,3795,3795,3795,0
20240523,163200,308581895,3795,3795,3795,3795,0
20240523,163100,308581895,3795,3795,3795,3795,0
20240523,163000,308581895,3795,3795,3795,3795,0
20240523,162900,308581895,3795,3795,3795,3795,0
20240523,162800,308581895,3795,3795,3795,3795,0
20240523,162700,308581895,3795,3795,3795,3795,0
20240523,162600,308581895,3795,3795,3795,3795,0
20240523,162500,308581895,3795,3795,3795,3795,0
20240523,162400,308581895,3795,3795,3795,3795,0
20240523,162300,308581895,3795,3795,3795,3795,0
20240523,162200,308581895,3795,3795,3795,3795,0
20240523,162100,308581895,3795,3795,3795,3795,0
20240523,162000,308581895,3795,3795,3795,3795,0
20240523,161900,308581895,3795,3795,3795,3795,0
20240523,161800,308581895,3795,3795,3795,3795,0
20240523,161700,308581895,3795,3795,3795,3795,0
20240523,161600,308581895,3795,3795,3795,3795,0
20240523,161500,308581895,3795,3795,3795,3795,0
20240523,161400,308581895,3795,3795,3795,3795,0
20240523,161300,308581895,3795,3795,3795,3795,0
20240523,161200,308581895,3795,3795,3795,3795,0
20240523,161100,308581895,3795,3795,3795,3795,849
20240523,161000,308581895,3795,3795,3795,3795,0
20240523,160900,308581895,3795,3795,3795,3795,0
20240523,160800,308581895,3795,3795,3795,3795,0
20240523,160700,308581895,3795,3795,3795,3795,0
20240523,160600,308581895,3795,3795,3795,3795,0
20240523,160500,308581895,3795,3795,3795,3795,0
20240523,160400,308581895,3795,3795,3795,3795,0
20240523,160300,308581895,3795,3795,3795,3795,0
20240523,160200,308581895,3795,3795,3795,3795,0
20240523,160100,308581895,3795,3795,3795,3795,0
20240523,160000,308581895,3795,3795,3795,3795,0
20240523,155900,308581895,3795,3795,3795,3795,0
20240523,155800,308581895,3795,3795,3795,3795,0
20240523,155700,308581895,3795,3795,3795,3795,0
20240523,155600,308581895,3795,3795,3795,3795,0
20240523,155500,308581895,3795,3795,3795,3795,0
20240523,155400,308581895,3795,3795,3795,3795,0
20240523,155300,308581895,3795,3795,3795,3795,0
20240523,155200,308581895,3795,3795,3795,3795,0
20240523,155100,308581895,3795,3795,3795,3795,0
20240523,155000,308581895,3795,3795,3795,3795,0
20240523,154900,308581895,3795,3795,3795,3795,0
20240523,154800,308581895,3795,3795,3795,3795,0
20240523,154700,308581895,3795,3795,3795,3795,0
20240523,154600,308581895,3795,3795,3795,3795,0
20240523,154500,308581895,3795,3795,3795,3795,0
20240523,154400,308581895,3795,3795,3795,3795,0
20240523,154300,308581895,3795,3795,3795,3795,0
20240523,154200,308581895,3795,3795,3795,3795,0
20240523,154100,308581895,3795,3795,3795,3795,849
20240523,154000,308581895,3795,3795,3795,3795,0
20240523,153900,308581895,3795,3795,3795,3795,0
20240523,153800,308581895,3795,3795,3795,3795,0
20240523,153700,308581895,3795,3795,3795,3795,0
20240523,153600,308581895,3795,3795,3795,3795,0
20240523,153500,308581895,3795,3795,3795,3795,0
20240523,153400,308581895,3795,3795,3795,3795,0
20240523,153300,308581895,3795,3795,3795,3795,0
20240523,153200,308581895,3795,3795,3795,3795,0
20240523,153100,308581895,3795,3795,3795,3795,0
20240523,153000,308581895,3795,3795,3795,3795,849
20240523,152900,305359940,3790,3790,3790,3790,0
20240523,152800,305359940,3790,3790,3790,3790,0
20240523,152700,305359940,3790,3790,3790,3790,0
20240523,152600,305359940,3790,3790,3790,3790,0
20240523,152500,305359940,3790,3790,3790,3790,0
20240523,152400,305359940,3790,3790,3790,3790,0
20240523,152300,305359940,3790,3790,3790,3790,0
20240523,152200,305359940,3790,3790,3790,3790,0
20240523,152100,305359940,3790,3790,3790,3790,0
20240523,152000,305359940,3790,3790,3790,3790,0
20240523,151900,305359940,3790,3790,3790,3790,514
20240523,151800,303411880,3795,3795,3795,3795,111
20240523,151700,302990635,3795,3795,3795,3790,290
20240523,151600,301890855,3795,3795,3795,3795,17
20240523,151500,301826340,3795,3795,3795,3795,0
20240523,151400,301826340,3795,3795,3795,3795,0
20240523,151300,301826340,3795,3795,3795,3795,801
20240523,151200,298786545,3795,3795,3795,3795,5
20240523,151100,298767570,3790,3790,3790,3790,656
20240523,151000,296281330,3790,3795,3795,3790,1005
20240523,150900,292467380,3790,3790,3790,3790,0
20240523,150800,292467380,3790,3790,3790,3790,0
20240523,150700,292467380,3790,3790,3790,3790,78
20240523,150600,292171760,3785,3790,3790,3785,223
20240523,150500,291327555,3790,3790,3790,3790,1
20240523,150400,291323765,3785,3785,3785,3785,268
20240523,150300,290309385,3785,3795,3795,3785,223
20240523,150200,289465280,3800,3800,3800,3800,0
20240523,150100,289465280,3800,3800,3800,3800,15
20240523,150000,289408280,3790,3790,3790,3790,4
20240523,145900,289393120,3790,3790,3790,3790,527
20240523,145800,287395790,3785,3785,3785,3785,11
20240523,145700,287354155,3780,3780,3780,3780,0
20240523,145600,287354155,3780,3795,3795,3780,2611
20240523,145500,277475275,3800,3800,3800,3800,0
20240523,145400,277475275,3800,3800,3800,3800,441
20240523,145300,275799475,3800,3800,3800,3800,7
20240523,145200,275772875,3800,3800,3800,3800,0
20240523,145100,275772875,3800,3800,3800,3800,10
20240523,145000,275734875,3800,3800,3800,3800,2
20240523,144900,275727275,3795,3795,3795,3795,275
20240523,144800,274683650,3800,3800,3800,3800,0
20240523,144700,274683650,3800,3800,3800,3800,116
20240523,144600,274242850,3800,3800,3800,3800,196
20240523,144500,273498050,3800,3800,3800,3800,223
20240523,144400,272650650,3800,3800,3800,3800,2182
20240523,144300,264359050,3805,3805,3805,3805,103
20240523,144200,263967135,3805,3815,3815,3805,403
20240523,144100,262431880,3810,3815,3815,3810,678
20240523,144000,259845765,3815,3815,3815,3815,16
20240523,143900,259784725,3820,3820,3820,3820,6
20240523,143800,259761805,3820,3820,3820,3820,1
20240523,143700,259757985,3820,3820,3820,3820,0
20240523,143600,259757985,3820,3820,3820,3820,0
20240523,143500,259757985,3820,3820,3820,3820,1
20240523,143400,259754165,3815,3815,3815,3815,0
20240523,143300,259754165,3815,3815,3815,3815,2
20240523,143200,259746535,3815,3815,3815,3815,32
20240523,143100,259624455,3815,3815,3815,3815,316
20240523,143000,258418915,3815,3815,3815,3815,111
20240523,142900,257995450,3815,3815,3815,3815,21
20240523,142800,257915335,3815,3815,3815,3815,33
20240523,142700,257789440,3815,3815,3815,3815,20
20240523,142600,257713140,3815,3815,3815,3815,10
20240523,142500,257674990,3815,3815,3815,3815,10
20240523,142400,257636840,3815,3815,3815,3815,6
20240523,142300,257613950,3815,3815,3815,3815,70
20240523,142200,257346900,3825,3825,3825,3825,0
20240523,142100,257346900,3825,3825,3825,3825,0
20240523,142000,257346900,3825,3825,3825,3825,1
20240523,141900,257343075,3815,3815,3815,3815,163
20240523,141800,256721230,3815,3815,3815,3815,0
20240523,141700,256721230,3815,3815,3815,3815,6
20240523,141600,256698340,3815,3815,3815,3815,1428
20240523,141500,251250520,3820,3820,3820,3820,26
20240523,141400,251151200,3820,3815,3820,3815,74
20240523,141300,250868570,3815,3815,3815,3815,0
20240523,141200,250868570,3815,3815,3815,3815,39
20240523,141100,250719785,3815,3815,3815,3815,0
20240523,141000,250719785,3815,3815,3815,3815,0
20240523,140900,250719785,3815,3815,3815,3810,407
20240523,140800,249168490,3815,3815,3815,3815,0
20240523,140700,249168490,3815,3815,3815,3815,65
20240523,140600,248920515,3815,3815,3815,3815,2
20240523,140500,248912885,3810,3810,3810,3810,0
20240523,140400,248912885,3810,3810,3810,3810,0
20240523,140300,248912885,3810,3815,3815,3810,289
20240523,140200,247811120,3815,3815,3815,3815,7
20240523,140100,247784415,3815,3815,3815,3815,0
20240523,140000,247784415,3815,3825,3825,3815,543
20240523,135900,245709820,3825,3830,3830,3825,45
20240523,135800,245537545,3830,3830,3830,3830,0
20240523,135700,245537545,3830,3830,3830,3830,72
20240523,135600,245261785,3830,3825,3830,3825,29
20240523,135500,245150855,3830,3830,3830,3830,0
20240523,135400,245150855,3830,3830,3830,3830,0
20240523,135300,245150855,3830,3830,3830,3830,189
20240523,135200,244426985,3830,3830,3830,3830,3
20240523,135100,244415495,3830,3830,3830,3830,18
20240523,135000,244346555,3830,3830,3830,3830,73
20240523,134900,244066965,3830,3830,3830,3830,19
20240523,134800,243994195,3830,3830,3830,3830,0
20240523,134700,243994195,3830,3830,3830,3830,0
20240523,134600,243994195,3830,3830,3830,3830,431
20240523,134500,242343465,3830,3845,3845,3830,322
20240523,134400,241109790,3845,3845,3845,3845,0
20240523,134300,241109790,3845,3845,3845,3845,1
20240523,134200,241105945,3850,3850,3850,3850,0
20240523,134100,241105945,3850,3850,3850,3850,0
20240523,134000,241105945,3850,3840,3850,3840,520
20240523,133900,239104970,3840,3840,3840,3840,1
20240523,133800,239101130,3835,3830,3835,3830,240
20240523,133700,238181770,3835,3835,3835,3835,5
20240523,133600,238162595,3835,3835,3835,3835,0
20240523,133500,238162595,3835,3835,3835,3835,1
20240523,133400,238158760,3835,3835,3835,3835,0
20240523,133300,238158760,3835,3835,3835,3835,26
20240523,133200,238059050,3835,3835,3835,3835,10
20240523,133100,238020700,3830,3830,3830,3830,0
20240523,133000,238020700,3830,3835,3835,3830,118
20240523,132900,237568545,3840,3840,3840,3840,0
20240523,132800,237568545,3840,3835,3840,3835,118
20240523,132700,237116010,3835,3835,3835,3835,3
20240523,132600,237104505,3840,3840,3840,3840,210
20240523,132500,236298105,3840,3840,3840,3840,13
20240523,132400,236248185,3840,3840,3840,3840,0
20240523,132300,236248185,3840,3840,3840,3840,2
20240523,132200,236240505,3845,3835,3845,3835,28
20240523,132100,236132870,3835,3835,3835,3835,0
20240523,132000,236132870,3835,3835,3835,3835,100
20240523,131900,235749370,3835,3835,3835,3835,12
20240523,131800,235703350,3830,3835,3835,3830,547
20240523,131700,233607675,3845,3845,3845,3845,0
20240523,131600,233607675,3845,3845,3845,3845,0
20240523,131500,233607675,3845,3835,3845,3835,128
20240523,131400,233115640,3840,3840,3840,3840,7
20240523,131300,233088760,3845,3835,3845,3835,57
20240523,131200,232869670,3835,3835,3835,3835,26
20240523,131100,232769960,3835,3835,3835,3835,0
20240523,131000,232769960,3835,3835,3835,3835,107
20240523,130900,232359615,3835,3835,3835,3835,1
20240523,130800,232355780,3835,3840,3840,3835,271
20240523,130700,231315150,3830,3830,3830,3830,841
20240523,130600,228094120,3835,3835,3835,3835,3
20240523,130500,228082615,3830,3830,3830,3830,0
20240523,130400,228082615,3830,3830,3830,3830,30
20240523,130300,227967715,3830,3830,3830,3830,55
20240523,130200,227757065,3830,3830,3830,3830,5
20240523,130100,227737915,3830,3830,3830,3830,0
20240523,130000,227737915,3830,3835,3835,3830,99
20240523,125900,227358395,3840,3840,3845,3840,23
20240523,125800,227270060,3840,3840,3840,3840,28
20240523,125700,227162540,3840,3845,3845,3840,21
20240523,125600,227081850,3845,3845,3845,3840,23
20240523,125500,226993430,3845,3845,3845,3835,33
20240523,125400,226866575,3850,3850,3850,3850,66
20240523,125300,226612475,3850,3850,3850,3850,10
20240523,125200,226573975,3850,3850,3850,3850,91
20240523,125100,226223625,3850,3845,3850,3845,19
20240523,125000,226150480,3850,3850,3850,3850,3
20240523,124900,226138930,3850,3850,3850,3850,115
20240523,124800,225696180,3850,3835,3850,3835,162
20240523,124700,225072630,3835,3845,3845,3835,23
20240523,124600,224984415,3850,3850,3850,3850,0
20240523,124500,224984415,3850,3845,3850,3845,730
20240523,124400,222174000,3845,3845,3845,3845,257
20240523,124300,221185835,3845,3845,3845,3845,9
20240523,124200,221151230,3820,3840,3840,3820,1390
20240523,124100,215838040,3840,3830,3840,3830,136
20240523,124000,215315855,3830,3825,3830,3825,73
20240523,123900,215036285,3825,3820,3825,3820,259
20240523,123800,214046570,3820,3820,3820,3820,46
20240523,123700,213870850,3820,3820,3820,3820,20
20240523,123600,213794450,3825,3825,3825,3820,44
20240523,123500,213626160,3820,3820,3820,3820,13
20240523,123400,213576500,3820,3820,3825,3820,43
20240523,123300,213412140,3820,3820,3820,3820,10
20240523,123200,213373940,3825,3825,3825,3825,208
20240523,123100,212578340,3825,3820,3825,3820,89
20240523,123000,212238345,3820,3815,3820,3815,193
20240523,122900,211501145,3815,3815,3815,3815,5
20240523,122800,211482070,3815,3815,3815,3815,49
20240523,122700,211295135,3815,3815,3815,3810,29
20240523,122600,211184520,3820,3820,3820,3820,0
20240523,122500,211184520,3820,3820,3820,3820,1
20240523,122400,211180700,3805,3810,3815,3805,35
20240523,122300,211047350,3805,3805,3805,3805,1
20240523,122200,211043545,3800,3805,3805,3800,5
20240523,122100,211024530,3805,3805,3815,3805,90
20240523,122000,210682050,3805,3805,3805,3805,261
20240523,121900,209688945,3805,3805,3805,3805,4
20240523,121800,209673725,3810,3810,3810,3810,41
20240523,121700,209517515,3800,3800,3800,3800,0
20240523,121600,209517515,3800,3800,3800,3800,0
20240523,121500,209517515,3800,3800,3800,3800,37
20240523,121400,209376915,3805,3805,3805,3805,5
20240523,121300,209357890,3800,3800,3800,3800,34
20240523,121200,209228690,3795,3795,3795,3795,0
20240523,121100,209228690,3795,3795,3795,3795,31
20240523,121000,209111045,3790,3790,3790,3790,12
20240523,120900,209065565,3790,3790,3790,3790,0
20240523,120800,209065565,3790,3790,3790,3790,0
20240523,120700,209065565,3790,3785,3790,3785,111
20240523,120600,208645420,3785,3785,3785,3785,0
20240523,120500,208645420,3785,3785,3785,3785,13
20240523,120400,208596215,3785,3785,3785,3785,34
20240523,120300,208467525,3785,3790,3790,3785,111
20240523,120200,208047115,3790,3790,3790,3790,53
20240523,120100,207846245,3785,3785,3785,3785,0
20240523,120000,207846245,3785,3785,3785,3785,0
20240523,115900,207846245,3785,3785,3785,3785,0
20240523,115800,207846245,3785,3785,3785,3785,4
20240523,115700,207831105,3785,3785,3785,3785,0
20240523,115600,207831105,3785,3785,3785,3785,0
20240523,115500,207831105,3785,3785,3785,3785,50
20240523,115400,207641855,3785,3785,3785,3785,0
20240523,115300,207641855,3785,3785,3785,3785,0
20240523,115200,207641855,3785,3785,3785,3785,0
20240523,115100,207641855,3785,3785,3785,3785,10
20240523,115000,207604005,3785,3785,3785,3785,4
20240523,114900,207588865,3785,3785,3785,3785,60
20240523,114800,207361765,3780,3780,3780,3780,3
20240523,114700,207350425,3780,3790,3790,3780,348
20240523,114600,206034345,3790,3790,3790,3790,0
20240523,114500,206034345,3790,3785,3790,3785,114
20240523,114400,205602380,3785,3790,3790,3785,5
20240523,114300,205583440,3800,3800,3800,3800,0
20240523,114200,205583440,3800,3800,3800,3800,21
20240523,114100,205503640,3800,3800,3800,3800,31
20240523,114000,205385840,3815,3815,3815,3815,20
20240523,113900,205309540,3785,3785,3785,3785,0
20240523,113800,205309540,3785,3785,3785,3785,0
20240523,113700,205309540,3785,3785,3785,3785,2
20240523,113600,205301970,3780,3780,3780,3780,0
20240523,113500,205301970,3780,3780,3780,3780,53
20240523,113400,205101630,3780,3780,3780,3780,23
20240523,113300,205014690,3830,3830,3830,3830,14
20240523,113200,204961070,3780,3830,3835,3780,173
20240523,113100,204301280,3805,3805,3805,3805,54
20240523,113000,204095810,3805,3790,3855,3785,389
20240523,112900,202608185,3790,3780,3860,3780,1916
20240523,112800,195281985,3775,3775,3775,3775,1
20240523,112700,195278210,3770,3770,3770,3770,0
20240523,112600,195278210,3770,3770,3770,3770,0
20240523,112500,195278210,3770,3770,3770,3770,0
20240523,112400,195278210,3770,3770,3770,3770,48
20240523,112300,195097250,3770,3770,3770,3770,0
20240523,112200,195097250,3770,3770,3770,3770,1
20240523,112100,195093480,3765,3765,3765,3765,72
20240523,112000,194822400,3765,3765,3765,3765,0
20240523,111900,194822400,3765,3765,3765,3765,0
20240523,111800,194822400,3765,3765,3765,3765,30
20240523,111700,194709450,3765,3765,3765,3765,0
20240523,111600,194709450,3765,3765,3765,3765,0
20240523,111500,194709450,3765,3785,3785,3765,1083
20240523,111400,190629955,3765,3765,3765,3765,17
20240523,111300,190565950,3765,3765,3765,3765,269
20240523,111200,189553165,3765,3735,3765,3735,14
20240523,111100,189500580,3730,3715,3730,3715,5
20240523,111000,189481990,3715,3725,3725,3715,1390
20240523,110900,184308675,3730,3740,3740,3730,5976
20240523,110800,161964500,3745,3745,3745,3745,161
20240523,110700,161361555,3745,3760,3760,3745,1320
20240523,110600,156413470,3760,3760,3760,3760,12
20240523,110500,156368350,3760,3760,3760,3760,0
20240523,110400,156368350,3760,3760,3760,3760,0
20240523,110300,156368350,3760,3760,3760,3760,0
20240523,110200,156368350,3760,3760,3760,3760,1
20240523,110100,156364590,3760,3770,3770,3760,198
20240523,110000,155619035,3770,3770,3770,3770,1053
20240523,105900,151649225,3770,3770,3770,3770,270
20240523,105800,150631325,3785,3785,3785,3785,0
20240523,105700,150631325,3785,3785,3785,3785,2
20240523,105600,150623755,3785,3785,3785,3785,0
20240523,105500,150623755,3785,3785,3785,3785,0
20240523,105400,150623755,3785,3785,3785,3785,0
20240523,105300,150623755,3785,3785,3785,3785,0
20240523,105200,150623755,3785,3785,3785,3785,10
20240523,105100,150585905,3785,3785,3785,3785,0
20240523,105000,150585905,3785,3785,3785,3780,12
20240523,104900,150540490,3785,3785,3785,3785,0
20240523,104800,150540490,3785,3785,3785,3785,1
20240523,104700,150536705,3785,3780,3785,3780,35
20240523,104600,150404235,3785,3785,3785,3785,0
20240523,104500,150404235,3785,3785,3785,3785,0
20240523,104400,150404235,3785,3785,3785,3785,0
20240523,104300,150404235,3785,3785,3785,3785,1
20240523,104200,150400450,3770,3770,3770,3770,0
20240523,104100,150400450,3770,3775,3775,3770,193
20240523,104000,149672090,3775,3780,3780,3775,1012
20240523,103900,145847445,3780,3780,3780,3780,183
20240523,103800,145155705,3780,3780,3780,3780,22
20240523,103700,145072545,3780,3780,3780,3780,10
20240523,103600,145034745,3780,3780,3780,3780,215
20240523,103500,144222045,3780,3780,3780,3780,50
20240523,103400,144033045,3780,3780,3780,3780,0
20240523,103300,144033045,3780,3780,3780,3780,2
20240523,103200,144025485,3775,3780,3780,3775,214
20240523,103100,143216750,3780,3780,3780,3780,484
20240523,103000,141387230,3780,3780,3790,3780,192
20240523,102900,140660920,3780,3780,3780,3780,0
20240523,102800,140660920,3780,3780,3780,3780,2
20240523,102700,140653360,3780,3780,3780,3780,60
20240523,102600,140426560,3775,3775,3775,3775,2
20240523,102500,140419010,3770,3770,3770,3770,0
20240523,102400,140419010,3770,3770,3770,3770,0
20240523,102300,140419010,3770,3770,3770,3770,763
20240523,102200,137542500,3770,3770,3770,3770,17
20240523,102100,137478410,3775,3775,3775,3775,100
20240523,102000,137100910,3770,3775,3775,3770,108
20240523,101900,136693625,3775,3775,3775,3775,37
20240523,101800,136553950,3780,3770,3780,3770,192
20240523,101700,135828480,3765,3765,3765,3765,106
20240523,101600,135429390,3760,3760,3760,3760,10
20240523,101500,135391790,3760,3775,3775,3760,255
20240523,101400,134430845,3775,3780,3780,3775,222
20240523,101300,133592290,3790,3800,3800,3785,1219
20240523,101200,128965720,3800,3795,3800,3795,4
20240523,101100,128950525,3795,3790,3795,3785,441
20240523,101000,127279485,3850,3820,3850,3795,280
20240523,100900,126205045,3775,3750,3860,3750,4608
20240523,100800,108707695,3750,3750,3750,3750,2
20240523,100700,108700195,3750,3735,3750,3735,6
20240523,100600,108677740,3745,3740,3745,3735,231
20240523,100500,107813190,3740,3740,3740,3740,1
20240523,100400,107809450,3735,3735,3735,3735,39
20240523,100300,107663785,3740,3740,3740,3740,1
20240523,100200,107660045,3735,3735,3735,3735,63
20240523,100100,107424740,3735,3735,3735,3735,49
20240523,100000,107241725,3735,3735,3735,3735,0
20240523,095900,107241725,3735,3730,3735,3730,59
20240523,095800,107021365,3730,3725,3730,3725,66
20240523,095700,106775190,3725,3725,3725,3710,22
20240523,095600,106693405,3710,3710,3710,3710,37
20240523,095500,106556135,3710,3710,3710,3710,2
20240523,095400,106548715,3710,3710,3710,3710,74
20240523,095300,106274175,3710,3710,3710,3705,2398
20240523,095200,97385915,3710,3725,3725,3710,139
20240523,095100,96869635,3725,3725,3725,3725,90
20240523,095000,96534385,3720,3705,3720,3705,144
20240523,094900,96000675,3705,3705,3705,3705,0
20240523,094800,96000675,3705,3705,3705,3705,1
20240523,094700,95996970,3700,3705,3705,3700,749
20240523,094600,93223390,3705,3705,3705,3705,2
20240523,094500,93215980,3705,3705,3705,3705,0
20240523,094400,93215980,3705,3705,3705,3705,1
20240523,094300,93212275,3700,3700,3700,3700,43
20240523,094200,93053175,3700,3700,3700,3700,652
20240523,094100,90640775,3700,3700,3700,3700,0
20240523,094000,90640775,3700,3700,3700,3700,74
20240523,093900,90366975,3700,3700,3700,3700,128
20240523,093800,89893375,3700,3700,3700,3700,4
20240523,093700,89878575,3700,3700,3715,3700,1080
20240523,093600,85882560,3700,3700,3700,3700,0
20240523,093500,85882560,3700,3735,3735,3700,706
20240523,093400,83254535,3735,3725,3735,3725,198
20240523,093300,82516190,3725,3730,3730,3725,21
20240523,093200,82437865,3695,3705,3705,3695,505
20240523,093100,80571450,3770,3730,3770,3730,602
20240523,093000,78324615,3730,3715,3730,3715,353
20240523,092900,77012870,3715,3715,3715,3715,22
20240523,092800,76931140,3720,3720,3720,3720,1001
20240523,092700,73207420,3720,3680,3720,3680,66
20240523,092600,72963810,3680,3685,3720,3680,132
20240523,092500,72475495,3685,3690,3695,3685,1162
20240523,092400,68191770,3685,3690,3690,3685,154
20240523,092300,67623540,3755,3685,3755,3685,160
20240523,092200,67030200,3750,3740,3750,3740,105
20240523,092100,66636935,3685,3700,3755,3685,1060
20240523,092000,62710155,3700,3645,3700,3645,1047
20240523,091900,58880695,3645,3640,3645,3640,21
20240523,091800,58804180,3640,3640,3640,3640,88
20240523,091700,58483860,3620,3620,3620,3620,0
20240523,091600,58483860,3620,3620,3625,3620,731
20240523,091500,55836090,3620,3620,3630,3620,1561
20240523,091400,50177635,3620,3630,3630,3620,8
20240523,091300,50148610,3630,3610,3630,3610,2791
20240523,091200,40043630,3605,3605,3605,3605,17
20240523,091100,39982345,3610,3615,3620,3600,1670
20240523,091000,33963780,3620,3620,3620,3610,646
20240523,090900,31626280,3620,3620,3620,3620,11
20240523,090800,31586460,3625,3625,3625,3625,12
20240523,090700,31542960,3625,3640,3640,3600,2231
20240523,090600,23493180,3640,3640,3640,3640,61
20240523,090500,23271140,3640,3650,3655,3640,472
20240523,090400,21549175,3650,3650,3650,3650,3
20240523,090300,21538225,3640,3615,3640,3610,2691
20240523,090200,11763070,3615,3635,3635,3615,51
20240523,090100,11577880,3635,3680,3680,3600,1987
20240523,090000,4350460,3690,3690,3690,3685,1179