KissMeData/356890/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,211400,11248840505,3550,3550,3550,3550,12006
20240523,211300,11248840505,3550,3550,3550,3550,0
20240523,211200,11248840505,3550,3550,3550,3550,0
20240523,211100,11248840505,3550,3550,3550,3550,0
20240523,211000,11248840505,3550,3550,3550,3550,0
20240523,210900,11248840505,3550,3550,3550,3550,0
20240523,210800,11248840505,3550,3550,3550,3550,0
20240523,210700,11248840505,3550,3550,3550,3550,0
20240523,210600,11248840505,3550,3550,3550,3550,0
20240523,210500,11248840505,3550,3550,3550,3550,0
20240523,210400,11248840505,3550,3550,3550,3550,0
20240523,210300,11248840505,3550,3550,3550,3550,0
20240523,210200,11248840505,3550,3550,3550,3550,0
20240523,210100,11248840505,3550,3550,3550,3550,0
20240523,210000,11248840505,3550,3550,3550,3550,0
20240523,205900,11248840505,3550,3550,3550,3550,0
20240523,205800,11248840505,3550,3550,3550,3550,0
20240523,205700,11248840505,3550,3550,3550,3550,0
20240523,205600,11248840505,3550,3550,3550,3550,0
20240523,205500,11248840505,3550,3550,3550,3550,0
20240523,205400,11248840505,3550,3550,3550,3550,0
20240523,205300,11248840505,3550,3550,3550,3550,0
20240523,205200,11248840505,3550,3550,3550,3550,0
20240523,205100,11248840505,3550,3550,3550,3550,0
20240523,205000,11248840505,3550,3550,3550,3550,0
20240523,204900,11248840505,3550,3550,3550,3550,0
20240523,204800,11248840505,3550,3550,3550,3550,0
20240523,204700,11248840505,3550,3550,3550,3550,0
20240523,204600,11248840505,3550,3550,3550,3550,0
20240523,204500,11248840505,3550,3550,3550,3550,0
20240523,204400,11248840505,3550,3550,3550,3550,12006
20240523,204300,11248840505,3550,3550,3550,3550,0
20240523,204200,11248840505,3550,3550,3550,3550,0
20240523,204100,11248840505,3550,3550,3550,3550,0
20240523,204000,11248840505,3550,3550,3550,3550,0
20240523,203900,11248840505,3550,3550,3550,3550,0
20240523,203800,11248840505,3550,3550,3550,3550,0
20240523,203700,11248840505,3550,3550,3550,3550,0
20240523,203600,11248840505,3550,3550,3550,3550,0
20240523,203500,11248840505,3550,3550,3550,3550,0
20240523,203400,11248840505,3550,3550,3550,3550,0
20240523,203300,11248840505,3550,3550,3550,3550,0
20240523,203200,11248840505,3550,3550,3550,3550,0
20240523,203100,11248840505,3550,3550,3550,3550,0
20240523,203000,11248840505,3550,3550,3550,3550,0
20240523,202900,11248840505,3550,3550,3550,3550,0
20240523,202800,11248840505,3550,3550,3550,3550,0
20240523,202700,11248840505,3550,3550,3550,3550,0
20240523,202600,11248840505,3550,3550,3550,3550,0
20240523,202500,11248840505,3550,3550,3550,3550,0
20240523,202400,11248840505,3550,3550,3550,3550,0
20240523,202300,11248840505,3550,3550,3550,3550,0
20240523,202200,11248840505,3550,3550,3550,3550,0
20240523,202100,11248840505,3550,3550,3550,3550,0
20240523,202000,11248840505,3550,3550,3550,3550,0
20240523,201900,11248840505,3550,3550,3550,3550,0
20240523,201800,11248840505,3550,3550,3550,3550,0
20240523,201700,11248840505,3550,3550,3550,3550,0
20240523,201600,11248840505,3550,3550,3550,3550,0
20240523,201500,11248840505,3550,3550,3550,3550,0
20240523,201400,11248840505,3550,3550,3550,3550,12006
20240523,201300,11248840505,3550,3550,3550,3550,0
20240523,201200,11248840505,3550,3550,3550,3550,0
20240523,201100,11248840505,3550,3550,3550,3550,0
20240523,201000,11248840505,3550,3550,3550,3550,0
20240523,200900,11248840505,3550,3550,3550,3550,0
20240523,200800,11248840505,3550,3550,3550,3550,0
20240523,200700,11248840505,3550,3550,3550,3550,0
20240523,200600,11248840505,3550,3550,3550,3550,0
20240523,200500,11248840505,3550,3550,3550,3550,0
20240523,200400,11248840505,3550,3550,3550,3550,0
20240523,200300,11248840505,3550,3550,3550,3550,0
20240523,200200,11248840505,3550,3550,3550,3550,0
20240523,200100,11248840505,3550,3550,3550,3550,0
20240523,200000,11248840505,3550,3550,3550,3550,0
20240523,195900,11248840505,3550,3550,3550,3550,0
20240523,195800,11248840505,3550,3550,3550,3550,0
20240523,195700,11248840505,3550,3550,3550,3550,0
20240523,195600,11248840505,3550,3550,3550,3550,0
20240523,195500,11248840505,3550,3550,3550,3550,0
20240523,195400,11248840505,3550,3550,3550,3550,0
20240523,195300,11248840505,3550,3550,3550,3550,0
20240523,195200,11248840505,3550,3550,3550,3550,0
20240523,195100,11248840505,3550,3550,3550,3550,0
20240523,195000,11248840505,3550,3550,3550,3550,0
20240523,194900,11248840505,3550,3550,3550,3550,0
20240523,194800,11248840505,3550,3550,3550,3550,0
20240523,194700,11248840505,3550,3550,3550,3550,0
20240523,194600,11248840505,3550,3550,3550,3550,0
20240523,194500,11248840505,3550,3550,3550,3550,0
20240523,194400,11248840505,3550,3550,3550,3550,12006
20240523,194300,11248840505,3550,3550,3550,3550,0
20240523,194200,11248840505,3550,3550,3550,3550,0
20240523,194100,11248840505,3550,3550,3550,3550,0
20240523,194000,11248840505,3550,3550,3550,3550,0
20240523,193900,11248840505,3550,3550,3550,3550,0
20240523,193800,11248840505,3550,3550,3550,3550,0
20240523,193700,11248840505,3550,3550,3550,3550,0
20240523,193600,11248840505,3550,3550,3550,3550,0
20240523,193500,11248840505,3550,3550,3550,3550,0
20240523,193400,11248840505,3550,3550,3550,3550,0
20240523,193300,11248840505,3550,3550,3550,3550,0
20240523,193200,11248840505,3550,3550,3550,3550,0
20240523,193100,11248840505,3550,3550,3550,3550,0
20240523,193000,11248840505,3550,3550,3550,3550,0
20240523,192900,11248840505,3550,3550,3550,3550,0
20240523,192800,11248840505,3550,3550,3550,3550,0
20240523,192700,11248840505,3550,3550,3550,3550,0
20240523,192600,11248840505,3550,3550,3550,3550,0
20240523,192500,11248840505,3550,3550,3550,3550,0
20240523,192400,11248840505,3550,3550,3550,3550,0
20240523,192300,11248840505,3550,3550,3550,3550,0
20240523,192200,11248840505,3550,3550,3550,3550,0
20240523,192100,11248840505,3550,3550,3550,3550,0
20240523,192000,11248840505,3550,3550,3550,3550,0
20240523,191900,11248840505,3550,3550,3550,3550,0
20240523,191800,11248840505,3550,3550,3550,3550,0
20240523,191700,11248840505,3550,3550,3550,3550,0
20240523,191600,11248840505,3550,3550,3550,3550,0
20240523,191500,11248840505,3550,3550,3550,3550,0
20240523,191400,11248840505,3550,3550,3550,3550,12006
20240523,191300,11248840505,3550,3550,3550,3550,0
20240523,191200,11248840505,3550,3550,3550,3550,0
20240523,191100,11248840505,3550,3550,3550,3550,0
20240523,191000,11248840505,3550,3550,3550,3550,0
20240523,190900,11248840505,3550,3550,3550,3550,0
20240523,190800,11248840505,3550,3550,3550,3550,0
20240523,190700,11248840505,3550,3550,3550,3550,0
20240523,190600,11248840505,3550,3550,3550,3550,0
20240523,190500,11248840505,3550,3550,3550,3550,0
20240523,190400,11248840505,3550,3550,3550,3550,0
20240523,190300,11248840505,3550,3550,3550,3550,0
20240523,190200,11248840505,3550,3550,3550,3550,0
20240523,190100,11248840505,3550,3550,3550,3550,0
20240523,190000,11248840505,3550,3550,3550,3550,0
20240523,185900,11248840505,3550,3550,3550,3550,0
20240523,185800,11248840505,3550,3550,3550,3550,0
20240523,185700,11248840505,3550,3550,3550,3550,0
20240523,185600,11248840505,3550,3550,3550,3550,0
20240523,185500,11248840505,3550,3550,3550,3550,0
20240523,185400,11248840505,3550,3550,3550,3550,0
20240523,185300,11248840505,3550,3550,3550,3550,0
20240523,185200,11248840505,3550,3550,3550,3550,0
20240523,185100,11248840505,3550,3550,3550,3550,0
20240523,185000,11248840505,3550,3550,3550,3550,0
20240523,184900,11248840505,3550,3550,3550,3550,0
20240523,184800,11248840505,3550,3550,3550,3550,0
20240523,184700,11248840505,3550,3550,3550,3550,0
20240523,184600,11248840505,3550,3550,3550,3550,0
20240523,184500,11248840505,3550,3550,3550,3550,0
20240523,184400,11248840505,3550,3550,3550,3550,12006
20240523,184300,11248840505,3550,3550,3550,3550,0
20240523,184200,11248840505,3550,3550,3550,3550,0
20240523,184100,11248840505,3550,3550,3550,3550,0
20240523,184000,11248840505,3550,3550,3550,3550,0
20240523,183900,11248840505,3550,3550,3550,3550,0
20240523,183800,11248840505,3550,3550,3550,3550,0
20240523,183700,11248840505,3550,3550,3550,3550,0
20240523,183600,11248840505,3550,3550,3550,3550,0
20240523,183500,11248840505,3550,3550,3550,3550,0
20240523,183400,11248840505,3550,3550,3550,3550,0
20240523,183300,11248840505,3550,3550,3550,3550,0
20240523,183200,11248840505,3550,3550,3550,3550,0
20240523,183100,11248840505,3550,3550,3550,3550,0
20240523,183000,11248840505,3550,3550,3550,3550,0
20240523,182900,11248840505,3550,3550,3550,3550,0
20240523,182800,11248840505,3550,3550,3550,3550,0
20240523,182700,11248840505,3550,3550,3550,3550,0
20240523,182600,11248840505,3550,3550,3550,3550,0
20240523,182500,11248840505,3550,3550,3550,3550,0
20240523,182400,11248840505,3550,3550,3550,3550,0
20240523,182300,11248840505,3550,3550,3550,3550,0
20240523,182200,11248840505,3550,3550,3550,3550,0
20240523,182100,11248840505,3550,3550,3550,3550,0
20240523,182000,11248840505,3550,3550,3550,3550,0
20240523,181900,11248840505,3550,3550,3550,3550,0
20240523,181800,11248840505,3550,3550,3550,3550,0
20240523,181700,11248840505,3550,3550,3550,3550,0
20240523,181600,11248840505,3550,3550,3550,3550,0
20240523,181500,11248840505,3550,3550,3550,3550,0
20240523,181400,11248840505,3550,3550,3550,3550,12006
20240523,181300,11248840505,3550,3550,3550,3550,0
20240523,181200,11248840505,3550,3550,3550,3550,0
20240523,181100,11248840505,3550,3550,3550,3550,0
20240523,181000,11248840505,3550,3550,3550,3550,0
20240523,180900,11248840505,3550,3550,3550,3550,0
20240523,180800,11248840505,3550,3550,3550,3550,0
20240523,180700,11248840505,3550,3550,3550,3550,0
20240523,180600,11248840505,3550,3550,3550,3550,0
20240523,180500,11248840505,3550,3550,3550,3550,0
20240523,180400,11248840505,3550,3550,3550,3550,0
20240523,180300,11248840505,3550,3550,3550,3550,0
20240523,180200,11248840505,3550,3550,3550,3550,0
20240523,180100,11248840505,3550,3550,3550,3550,0
20240523,180000,11248840505,3550,3550,3550,3550,0
20240523,175900,11248840505,3550,3550,3550,3550,0
20240523,175800,11248840505,3550,3550,3550,3550,0
20240523,175700,11248840505,3550,3550,3550,3550,0
20240523,175600,11248840505,3550,3550,3550,3550,0
20240523,175500,11248840505,3550,3550,3550,3550,0
20240523,175400,11248840505,3550,3550,3550,3550,0
20240523,175300,11248840505,3550,3550,3550,3550,0
20240523,175200,11248840505,3550,3550,3550,3550,0
20240523,175100,11248840505,3550,3550,3550,3550,0
20240523,175000,11248840505,3550,3550,3550,3550,0
20240523,174900,11248840505,3550,3550,3550,3550,0
20240523,174800,11248840505,3550,3550,3550,3550,0
20240523,174700,11248840505,3550,3550,3550,3550,0
20240523,174600,11248840505,3550,3550,3550,3550,0
20240523,174500,11248840505,3550,3550,3550,3550,0
20240523,174400,11248840505,3550,3550,3550,3550,12006
20240523,174300,11248840505,3550,3550,3550,3550,0
20240523,174200,11248840505,3550,3550,3550,3550,0
20240523,174100,11248840505,3550,3550,3550,3550,0
20240523,174000,11248840505,3550,3550,3550,3550,0
20240523,173900,11248840505,3550,3550,3550,3550,0
20240523,173800,11248840505,3550,3550,3550,3550,0
20240523,173700,11248840505,3550,3550,3550,3550,0
20240523,173600,11248840505,3550,3550,3550,3550,0
20240523,173500,11248840505,3550,3550,3550,3550,0
20240523,173400,11248840505,3550,3550,3550,3550,0
20240523,173300,11248840505,3550,3550,3550,3550,0
20240523,173200,11248840505,3550,3550,3550,3550,0
20240523,173100,11248840505,3550,3550,3550,3550,0
20240523,173000,11248840505,3550,3550,3550,3550,0
20240523,172900,11248840505,3550,3550,3550,3550,0
20240523,172800,11248840505,3550,3550,3550,3550,0
20240523,172700,11248840505,3550,3550,3550,3550,0
20240523,172600,11248840505,3550,3550,3550,3550,0
20240523,172500,11248840505,3550,3550,3550,3550,0
20240523,172400,11248840505,3550,3550,3550,3550,0
20240523,172300,11248840505,3550,3550,3550,3550,0
20240523,172200,11248840505,3550,3550,3550,3550,0
20240523,172100,11248840505,3550,3550,3550,3550,0
20240523,172000,11248840505,3550,3550,3550,3550,0
20240523,171900,11248840505,3550,3550,3550,3550,0
20240523,171800,11248840505,3550,3550,3550,3550,0
20240523,171700,11248840505,3550,3550,3550,3550,0
20240523,171600,11248840505,3550,3550,3550,3550,0
20240523,171500,11248840505,3550,3550,3550,3550,0
20240523,171400,11248840505,3550,3550,3550,3550,12006
20240523,171300,11248840505,3550,3550,3550,3550,0
20240523,171200,11248840505,3550,3550,3550,3550,0
20240523,171100,11248840505,3550,3550,3550,3550,0
20240523,171000,11248840505,3550,3550,3550,3550,0
20240523,170900,11248840505,3550,3550,3550,3550,0
20240523,170800,11248840505,3550,3550,3550,3550,0
20240523,170700,11248840505,3550,3550,3550,3550,0
20240523,170600,11248840505,3550,3550,3550,3550,0
20240523,170500,11248840505,3550,3550,3550,3550,0
20240523,170400,11248840505,3550,3550,3550,3550,0
20240523,170300,11248840505,3550,3550,3550,3550,0
20240523,170200,11248840505,3550,3550,3550,3550,0
20240523,170100,11248840505,3550,3550,3550,3550,0
20240523,170000,11248840505,3550,3550,3550,3550,0
20240523,165900,11248840505,3550,3550,3550,3550,0
20240523,165800,11248840505,3550,3550,3550,3550,0
20240523,165700,11248840505,3550,3550,3550,3550,0
20240523,165600,11248840505,3550,3550,3550,3550,0
20240523,165500,11248840505,3550,3550,3550,3550,0
20240523,165400,11248840505,3550,3550,3550,3550,0
20240523,165300,11248840505,3550,3550,3550,3550,0
20240523,165200,11248840505,3550,3550,3550,3550,0
20240523,165100,11248840505,3550,3550,3550,3550,0
20240523,165000,11248840505,3550,3550,3550,3550,0
20240523,164900,11248840505,3550,3550,3550,3550,0
20240523,164800,11248840505,3550,3550,3550,3550,0
20240523,164700,11248840505,3550,3550,3550,3550,0
20240523,164600,11248840505,3550,3550,3550,3550,0
20240523,164500,11248840505,3550,3550,3550,3550,0
20240523,164400,11248840505,3550,3550,3550,3550,12006
20240523,164300,11248840505,3550,3550,3550,3550,0
20240523,164200,11248840505,3550,3550,3550,3550,0
20240523,164100,11248840505,3550,3550,3550,3550,0
20240523,164000,11248840505,3550,3550,3550,3550,0
20240523,163900,11248840505,3550,3550,3550,3550,0
20240523,163800,11248840505,3550,3550,3550,3550,0
20240523,163700,11248840505,3550,3550,3550,3550,0
20240523,163600,11248840505,3550,3550,3550,3550,0
20240523,163500,11248840505,3550,3550,3550,3550,0
20240523,163400,11248840505,3550,3550,3550,3550,0
20240523,163300,11248840505,3550,3550,3550,3550,0
20240523,163200,11248840505,3550,3550,3550,3550,0
20240523,163100,11248840505,3550,3550,3550,3550,0
20240523,163000,11248840505,3550,3550,3550,3550,0
20240523,162900,11248840505,3550,3550,3550,3550,0
20240523,162800,11248840505,3550,3550,3550,3550,0
20240523,162700,11248840505,3550,3550,3550,3550,0
20240523,162600,11248840505,3550,3550,3550,3550,0
20240523,162500,11248840505,3550,3550,3550,3550,0
20240523,162400,11248840505,3550,3550,3550,3550,0
20240523,162300,11248840505,3550,3550,3550,3550,0
20240523,162200,11248840505,3550,3550,3550,3550,0
20240523,162100,11248840505,3550,3550,3550,3550,0
20240523,162000,11248840505,3550,3550,3550,3550,0
20240523,161900,11248840505,3550,3550,3550,3550,0
20240523,161800,11248840505,3550,3550,3550,3550,0
20240523,161700,11248840505,3550,3550,3550,3550,0
20240523,161600,11248840505,3550,3550,3550,3550,0
20240523,161500,11248840505,3550,3550,3550,3550,0
20240523,161400,11248840505,3550,3550,3550,3550,12006
20240523,161300,11248840505,3550,3550,3550,3550,0
20240523,161200,11248840505,3550,3550,3550,3550,0
20240523,161100,11248840505,3550,3550,3550,3550,0
20240523,161000,11248840505,3550,3550,3550,3550,0
20240523,160900,11248840505,3550,3550,3550,3550,0
20240523,160800,11248840505,3550,3550,3550,3550,0
20240523,160700,11248840505,3550,3550,3550,3550,0
20240523,160600,11248840505,3550,3550,3550,3550,0
20240523,160500,11248840505,3550,3550,3550,3550,0
20240523,160400,11248840505,3550,3550,3550,3550,0
20240523,160300,11248840505,3550,3550,3550,3550,0
20240523,160200,11248840505,3550,3550,3550,3550,0
20240523,160100,11248840505,3550,3550,3550,3550,0
20240523,160000,11248840505,3550,3550,3550,3550,0
20240523,155900,11248840505,3550,3550,3550,3550,0
20240523,155800,11248840505,3550,3550,3550,3550,0
20240523,155700,11248840505,3550,3550,3550,3550,0
20240523,155600,11248840505,3550,3550,3550,3550,0
20240523,155500,11248840505,3550,3550,3550,3550,0
20240523,155400,11248840505,3550,3550,3550,3550,0
20240523,155300,11248840505,3550,3550,3550,3550,0
20240523,155200,11248840505,3550,3550,3550,3550,0
20240523,155100,11248840505,3550,3550,3550,3550,0
20240523,155000,11248840505,3550,3550,3550,3550,0
20240523,154900,11248840505,3550,3550,3550,3550,0
20240523,154800,11248840505,3550,3550,3550,3550,0
20240523,154700,11248840505,3550,3550,3550,3550,0
20240523,154600,11248840505,3550,3550,3550,3550,0
20240523,154500,11248840505,3550,3550,3550,3550,0
20240523,154400,11248840505,3550,3550,3550,3550,12006
20240523,154300,11248840505,3550,3550,3550,3550,0
20240523,154200,11248840505,3550,3550,3550,3550,0
20240523,154100,11248840505,3550,3550,3550,3550,0
20240523,154000,11248840505,3550,3550,3550,3550,0
20240523,153900,11248840505,3550,3550,3550,3550,0
20240523,153800,11248840505,3550,3550,3550,3550,0
20240523,153700,11248840505,3550,3550,3550,3550,0
20240523,153600,11248840505,3550,3550,3550,3550,0
20240523,153500,11248840505,3550,3550,3550,3550,0
20240523,153400,11248840505,3550,3550,3550,3550,0
20240523,153300,11248840505,3550,3550,3550,3550,0
20240523,153200,11248840505,3550,3550,3550,3550,0
20240523,153100,11248840505,3550,3550,3550,3550,0
20240523,153000,11248840505,3550,3550,3550,3550,12006
20240523,152900,11206219205,3605,3605,3605,3605,0
20240523,152800,11206219205,3605,3605,3605,3605,0
20240523,152700,11206219205,3605,3605,3605,3605,0
20240523,152600,11206219205,3605,3605,3605,3605,0
20240523,152500,11206219205,3605,3605,3605,3605,0
20240523,152400,11206219205,3605,3605,3605,3605,0
20240523,152300,11206219205,3605,3605,3605,3605,0
20240523,152200,11206219205,3605,3605,3605,3605,0
20240523,152100,11206219205,3605,3605,3605,3605,0
20240523,152000,11206219205,3605,3605,3605,3605,0
20240523,151900,11206219205,3605,3585,3605,3575,2531
20240523,151800,11197148560,3585,3595,3595,3585,182
20240523,151700,11196495380,3590,3605,3605,3590,571
20240523,151600,11194443110,3605,3595,3610,3590,848
20240523,151500,11191393695,3595,3575,3600,3575,1651
20240523,151400,11185458235,3575,3580,3590,3575,322
20240523,151300,11184305150,3575,3590,3590,3575,3404
20240523,151200,11172134120,3590,3585,3590,3585,2178
20240523,151100,11164317470,3585,3580,3585,3575,349
20240523,151000,11163069185,3585,3590,3590,3585,1198
20240523,150900,11158768745,3590,3580,3590,3580,911
20240523,150800,11155502245,3575,3570,3575,3570,231
20240523,150700,11154676970,3575,3575,3575,3570,75
20240523,150600,11154409095,3570,3565,3570,3565,153
20240523,150500,11153863645,3565,3560,3565,3555,1149
20240523,150400,11149773535,3560,3560,3560,3560,114
20240523,150300,11149367695,3565,3575,3575,3565,617
20240523,150200,11147168060,3575,3570,3575,3560,1449
20240523,150100,11142000105,3570,3570,3570,3570,50
20240523,150000,11141821605,3570,3570,3575,3570,54
20240523,145900,11141628820,3570,3555,3570,3550,303
20240523,145800,11140552320,3555,3560,3560,3555,37
20240523,145700,11140420710,3560,3560,3560,3560,0
20240523,145600,11140420710,3560,3540,3560,3540,101
20240523,145500,11140063150,3560,3550,3560,3535,7895
20240523,145400,11112114990,3545,3575,3575,3545,1035
20240523,145300,11108437465,3575,3580,3585,3575,5751
20240523,145200,11087827270,3575,3580,3580,3575,390
20240523,145100,11086431845,3575,3565,3575,3565,619
20240523,145000,11084220980,3565,3570,3570,3560,88
20240523,144900,11083907260,3570,3565,3570,3555,1568
20240523,144800,11078323515,3565,3565,3565,3565,141
20240523,144700,11077820850,3560,3560,3560,3560,160
20240523,144600,11077251250,3570,3555,3570,3555,700
20240523,144500,11074761840,3545,3545,3545,3545,2321
20240523,144400,11066533895,3540,3545,3545,3540,60
20240523,144300,11066321385,3545,3540,3545,3540,203
20240523,144200,11065602750,3540,3545,3545,3540,1505
20240523,144100,11060274130,3545,3545,3545,3540,1313
20240523,144000,11055619905,3545,3545,3545,3540,987
20240523,143900,11052124990,3545,3540,3545,3540,669
20240523,143800,11049754085,3540,3540,3540,3540,302
20240523,143700,11048685005,3545,3545,3545,3540,810
20240523,143600,11045813685,3545,3545,3545,3545,1303
20240523,143500,11041194550,3545,3550,3550,3545,221
20240523,143400,11040411100,3545,3545,3550,3545,884
20240523,143300,11037277070,3550,3545,3550,3545,1077
20240523,143200,11033456605,3550,3550,3550,3550,1447
20240523,143100,11028319755,3545,3550,3550,3545,901
20240523,143000,11025123210,3550,3555,3555,3550,529
20240523,142900,11023245250,3550,3550,3550,3550,10
20240523,142800,11023209750,3550,3560,3560,3550,908
20240523,142700,11019984700,3560,3550,3560,3550,866
20240523,142600,11016909900,3550,3550,3550,3550,482
20240523,142500,11015198800,3550,3560,3560,3550,3449
20240523,142400,11002948515,3560,3560,3560,3560,125
20240523,142300,11002503515,3560,3560,3560,3555,466
20240523,142200,11000844600,3560,3560,3560,3560,307
20240523,142100,10999751680,3560,3560,3560,3560,145
20240523,142000,10999235480,3560,3560,3560,3555,633
20240523,141900,10996984505,3555,3555,3560,3555,44
20240523,141800,10996827965,3555,3565,3565,3555,430
20240523,141700,10995299015,3555,3560,3560,3555,2308
20240523,141600,10987089075,3560,3560,3560,3560,470
20240523,141500,10985415875,3560,3570,3570,3560,364
20240523,141400,10984118235,3570,3570,3570,3570,727
20240523,141300,10981522845,3570,3570,3570,3570,265
20240523,141200,10980576795,3570,3570,3570,3565,101
20240523,141100,10980216360,3570,3570,3570,3570,589
20240523,141000,10978113630,3570,3570,3570,3570,28
20240523,140900,10978013670,3570,3565,3570,3560,2513
20240523,140800,10969065165,3560,3565,3565,3560,954
20240523,140700,10965664700,3565,3565,3570,3560,1755
20240523,140600,10959412830,3570,3570,3570,3570,111
20240523,140500,10959016560,3570,3570,3570,3570,367
20240523,140400,10957706370,3570,3580,3580,3570,88
20240523,140300,10957391810,3580,3570,3585,3565,2377
20240523,140200,10948907125,3585,3590,3590,3570,1789
20240523,140100,10942518255,3570,3580,3580,3570,1528
20240523,140000,10937057410,3580,3590,3590,3580,388
20240523,135900,10935666750,3600,3600,3605,3575,1385
20240523,135800,10930708190,3580,3595,3595,3580,99
20240523,135700,10930353690,3600,3575,3600,3570,1324
20240523,135600,10925616320,3570,3595,3600,3570,2000
20240523,135500,10918441400,3605,3605,3605,3605,31
20240523,135400,10918329645,3595,3610,3610,3595,1741
20240523,135300,10912070090,3595,3610,3610,3595,1193
20240523,135200,10907771780,3615,3605,3615,3605,445
20240523,135100,10906165140,3610,3600,3610,3595,360
20240523,135000,10904868895,3600,3605,3605,3600,510
20240523,134900,10903030845,3605,3605,3605,3605,197
20240523,134800,10902320660,3605,3590,3605,3590,877
20240523,134700,10899163260,3590,3595,3595,3580,46
20240523,134600,10898998180,3595,3580,3595,3580,92
20240523,134500,10898668670,3600,3570,3600,3570,565
20240523,134400,10896648735,3570,3575,3575,3570,1009
20240523,134300,10893046555,3570,3580,3585,3570,187
20240523,134200,10892378200,3585,3580,3585,3580,497
20240523,134100,10890598840,3580,3595,3600,3580,748
20240523,134000,10887917375,3585,3585,3595,3585,189
20240523,133900,10887239710,3585,3585,3595,3585,272
20240523,133800,10886264390,3600,3600,3600,3600,0
20240523,133700,10886264390,3600,3570,3605,3570,268
20240523,133600,10885304405,3570,3585,3595,3570,959
20240523,133500,10881875190,3580,3580,3590,3570,4367
20240523,133400,10866259765,3575,3590,3590,3575,1198
20240523,133300,10861970985,3590,3585,3600,3580,1109
20240523,133200,10857995720,3585,3590,3590,3580,1058
20240523,133100,10854202710,3585,3600,3600,3585,6991
20240523,133000,10829095385,3600,3600,3600,3595,243
20240523,132900,10828221095,3600,3600,3600,3595,699
20240523,132800,10825705395,3605,3600,3605,3590,2377
20240523,132700,10817165175,3595,3600,3605,3595,968
20240523,132600,10813682520,3605,3600,3610,3600,409
20240523,132500,10812208250,3600,3605,3615,3590,1999
20240523,132400,10805010705,3605,3585,3605,3580,1669
20240523,132300,10799015025,3585,3590,3605,3580,10751
20240523,132200,10760478445,3590,3620,3620,3590,4913
20240523,132100,10742798520,3620,3630,3630,3620,1588
20240523,132000,10737045410,3630,3625,3630,3620,2925
20240523,131900,10726455395,3630,3630,3630,3630,11
20240523,131800,10726415465,3630,3625,3630,3610,1214
20240523,131700,10722023460,3630,3620,3635,3620,1219
20240523,131600,10717609080,3620,3635,3635,3620,1450
20240523,131500,10712359200,3635,3635,3635,3620,1618
20240523,131400,10706494560,3640,3655,3655,3620,11010
20240523,131300,10666459735,3660,3660,3660,3655,498
20240523,131200,10664638310,3660,3635,3660,3635,2155
20240523,131100,10656770835,3640,3635,3640,3635,1854
20240523,131000,10650027570,3635,3630,3640,3630,1551
20240523,130900,10644394140,3635,3630,3640,3625,2532
20240523,130800,10635199040,3625,3680,3695,3605,16591
20240523,130700,10574640150,3670,3670,3700,3660,2663
20240523,130600,10564863805,3670,3715,3725,3660,19715
20240523,130500,10492172920,3720,3735,3735,3715,6325
20240523,130400,10468615425,3750,3740,3750,3735,2251
20240523,130300,10460194835,3745,3745,3765,3740,2428
20240523,130200,10451098450,3760,3760,3775,3745,3970
20240523,130100,10436175270,3775,3760,3775,3750,3492
20240523,130000,10423044725,3750,3750,3760,3735,2376
20240523,125900,10414139020,3750,3750,3765,3750,493
20240523,125800,10412290195,3750,3760,3775,3750,193
20240523,125700,10411565160,3750,3745,3765,3740,1138
20240523,125600,10407302250,3745,3740,3750,3740,691
20240523,125500,10404717725,3740,3740,3755,3740,1026
20240523,125400,10400878235,3740,3745,3745,3740,386
20240523,125300,10399434125,3745,3775,3775,3745,1924
20240523,125200,10392222525,3775,3760,3775,3755,1014
20240523,125100,10388406590,3765,3750,3765,3750,152
20240523,125000,10387835915,3775,3775,3775,3775,238
20240523,124900,10386937465,3775,3750,3775,3745,3325
20240523,124800,10374479045,3775,3765,3775,3745,1359
20240523,124700,10369377575,3770,3765,3775,3755,218
20240523,124600,10368557385,3745,3745,3765,3745,1354
20240523,124500,10363468235,3745,3760,3760,3740,3152
20240523,124400,10351641550,3765,3775,3790,3760,2182
20240523,124300,10343422255,3780,3775,3780,3760,1298
20240523,124200,10338528705,3780,3800,3800,3780,1010
20240523,124100,10334701430,3810,3820,3820,3795,303
20240523,124000,10333547410,3820,3780,3820,3780,3709
20240523,123900,10319420905,3780,3785,3800,3780,94
20240523,123800,10319064850,3810,3795,3810,3795,3000
20240523,123700,10307660080,3795,3785,3800,3770,1510
20240523,123600,10301956025,3790,3790,3800,3790,1638
20240523,123500,10295739460,3790,3780,3790,3780,1246
20240523,123400,10291022295,3780,3770,3785,3770,507
20240523,123300,10289107235,3765,3755,3765,3750,1491
20240523,123200,10283511430,3750,3780,3780,3735,3644
20240523,123100,10269855455,3785,3785,3785,3775,34
20240523,123000,10269727065,3770,3790,3790,3765,1700
20240523,122900,10263312735,3790,3815,3820,3780,4024
20240523,122800,10248011650,3820,3795,3820,3755,8129
20240523,122700,10217101150,3805,3750,3810,3750,4246
20240523,122600,10201020180,3750,3750,3775,3745,3324
20240523,122500,10188512365,3750,3745,3750,3740,178
20240523,122400,10187846330,3750,3750,3750,3730,6
20240523,122300,10187823860,3745,3740,3750,3725,484
20240523,122200,10186017525,3750,3745,3760,3725,220
20240523,122100,10185195000,3745,3730,3750,3725,217
20240523,122000,10184384515,3730,3740,3745,3730,182
20240523,121900,10183703085,3725,3735,3735,3715,1545
20240523,121800,10177947340,3740,3735,3740,3725,54
20240523,121700,10177746015,3740,3710,3740,3710,634
20240523,121600,10175387110,3735,3730,3745,3705,7082
20240523,121500,10149029840,3730,3745,3745,3730,1025
20240523,121400,10145201285,3730,3750,3760,3700,6003
20240523,121300,10122837245,3750,3780,3780,3750,2178
20240523,121200,10114656320,3785,3780,3790,3780,75
20240523,121100,10114372150,3760,3765,3790,3755,1052
20240523,121000,10110416820,3760,3770,3770,3760,1674
20240523,120900,10104112060,3770,3810,3820,3770,2872
20240523,120800,10093172605,3815,3795,3815,3780,4180
20240523,120700,10077336595,3795,3800,3800,3785,5107
20240523,120600,10057964480,3800,3815,3820,3780,8833
20240523,120500,10024395940,3815,3785,3825,3765,24873
20240523,120400,9929938785,3790,3815,3820,3755,14729
20240523,120300,9874199445,3825,3700,3840,3690,22190
20240523,120200,9791250265,3700,3710,3710,3700,3594
20240523,120100,9777935460,3710,3710,3715,3710,538
20240523,120000,9775939455,3710,3715,3715,3710,354
20240523,115900,9774625095,3715,3715,3725,3715,226
20240523,115800,9773785490,3705,3710,3730,3695,8900
20240523,115700,9740810990,3710,3710,3730,3710,1555
20240523,115600,9735041920,3715,3730,3730,3715,1882
20240523,115500,9728040590,3735,3720,3750,3715,3605
20240523,115400,9714587495,3715,3725,3735,3715,3719
20240523,115300,9700756390,3720,3730,3730,3715,896
20240523,115200,9697421330,3730,3755,3755,3730,1760
20240523,115100,9690841005,3750,3750,3765,3745,681
20240523,115000,9688287220,3770,3765,3775,3745,413
20240523,114900,9686731460,3765,3760,3770,3745,587
20240523,114800,9684523760,3760,3750,3760,3745,1240
20240523,114700,9679873665,3750,3740,3750,3730,731
20240523,114600,9677136690,3740,3730,3745,3725,2042
20240523,114500,9669526330,3735,3745,3745,3735,16
20240523,114400,9669466550,3735,3755,3755,3715,4029
20240523,114300,9654413745,3750,3745,3765,3740,2797
20240523,114200,9643900965,3745,3740,3760,3735,5167
20240523,114100,9624567095,3745,3820,3825,3740,11140
20240523,114000,9582381865,3825,3715,3840,3705,10651
20240523,113900,9542054370,3725,3695,3725,3695,1431
20240523,113800,9536754885,3695,3700,3700,3695,3075
20240523,113700,9525391395,3700,3695,3705,3695,4235
20240523,113600,9509741060,3695,3715,3715,3695,8019
20240523,113500,9480028655,3715,3725,3725,3715,5270
20240523,113400,9460429835,3715,3725,3735,3715,3806
20240523,113300,9446263690,3725,3725,3730,3715,7894
20240523,113200,9416875045,3720,3705,3725,3705,6810
20240523,113100,9391566035,3720,3700,3725,3695,11079
20240523,113000,9350453690,3700,3695,3710,3695,3914
20240523,112900,9335974635,3705,3705,3715,3680,8250
20240523,112800,9305540940,3705,3715,3730,3695,11494
20240523,112700,9262949845,3715,3720,3720,3695,9863
20240523,112600,9226407895,3720,3710,3725,3700,8395
20240523,112500,9195255185,3710,3780,3790,3700,23801
20240523,112400,9106586950,3770,3705,3800,3700,15528
20240523,112300,9048211845,3705,3870,3915,3685,71633
20240523,112200,8776580680,3875,3955,3955,3825,67716
20240523,112100,8513545085,3955,3955,3960,3870,56037
20240523,112000,8293658815,3955,3805,3965,3800,62719
20240523,111900,8048078630,3800,3900,3905,3795,44270
20240523,111800,7877105780,3890,3890,3905,3870,11970
20240523,111700,7830463710,3875,3855,3910,3815,36119
20240523,111600,7690179095,3855,3865,3910,3805,36395
20240523,111500,7549072195,3870,3820,3890,3795,16645
20240523,111400,7484892020,3820,3840,3870,3765,25329
20240523,111300,7388535005,3840,3900,3900,3740,42650
20240523,111200,7225873585,3900,3895,3925,3825,36373
20240523,111100,7084786510,3895,3880,3915,3855,17940
20240523,111000,7015069340,3880,3920,3940,3820,52839
20240523,110900,6809926900,3935,3900,3935,3820,56286
20240523,110800,6590131735,3900,3860,3905,3855,42912
20240523,110700,6423332715,3900,3685,3915,3660,105582
20240523,110600,6018070095,3685,3600,3685,3590,7288
20240523,110500,5991750645,3595,3615,3620,3585,8540
20240523,110400,5961004700,3630,3660,3660,3590,17062
20240523,110300,5899248910,3655,3675,3675,3655,3236
20240523,110200,5887396105,3675,3660,3705,3660,339
20240523,110100,5886146370,3655,3715,3715,3650,8963
20240523,110000,5853213545,3715,3700,3725,3690,3632
20240523,105900,5839750380,3700,3705,3705,3700,600
20240523,105800,5837530215,3705,3700,3725,3690,1044
20240523,105700,5833649965,3700,3690,3700,3680,2156
20240523,105600,5825704015,3690,3740,3745,3690,9133
20240523,105500,5791888880,3735,3720,3760,3710,8843
20240523,105400,5758800405,3720,3700,3725,3695,14913
20240523,105300,5703670655,3700,3730,3735,3700,13935
20240523,105200,5651938750,3735,3760,3765,3720,10104
20240523,105100,5614229235,3765,3745,3795,3745,4537
20240523,105000,5597152115,3750,3765,3780,3735,7837
20240523,104900,5567734155,3755,3785,3795,3725,22072
20240523,104800,5484827825,3770,3880,3895,3740,44733
20240523,104700,5315238435,3890,3865,3915,3785,54174
20240523,104600,5106779230,3865,3905,3935,3780,81402
20240523,104500,4791438485,3915,3850,3930,3755,94443
20240523,104400,4425332110,3850,3650,3850,3640,39001
20240523,104300,4278873480,3660,3695,3715,3625,27118
20240523,104200,4179781865,3690,3750,3840,3665,59781
20240523,104100,3956405530,3760,3890,3935,3750,98361
20240523,104000,3576772275,3885,3695,3925,3685,116412
20240523,103900,3130377640,3685,3565,3700,3560,42161
20240523,103800,2975504815,3570,3570,3600,3560,3917
20240523,103700,2961528625,3555,3545,3555,3545,2109
20240523,103600,2954044115,3545,3550,3550,3545,25
20240523,103500,2953955440,3545,3545,3545,3545,121
20240523,103400,2953526495,3545,3545,3550,3545,1457
20240523,103300,2948361420,3550,3550,3550,3545,332
20240523,103200,2947183610,3550,3550,3555,3550,1022
20240523,103100,2943555500,3550,3560,3560,3550,885
20240523,103000,2940411020,3560,3560,3560,3555,136
20240523,102900,2939926865,3560,3555,3560,3555,53
20240523,102800,2939738430,3565,3565,3565,3565,2
20240523,102700,2939731300,3550,3560,3570,3550,929
20240523,102600,2936417505,3550,3555,3565,3550,931
20240523,102500,2933106745,3555,3540,3555,3540,1658
20240523,102400,2927230300,3540,3525,3540,3525,288
20240523,102300,2926211775,3540,3530,3540,3525,1253
20240523,102200,2921792605,3540,3540,3540,3535,4
20240523,102100,2921778450,3525,3530,3530,3525,2064
20240523,102000,2914502185,3530,3545,3545,3530,1197
20240523,101900,2910274725,3545,3530,3545,3525,350
20240523,101800,2909039560,3525,3525,3530,3525,668
20240523,101700,2906682605,3530,3530,3530,3515,3728
20240523,101600,2893561680,3530,3530,3530,3520,2273
20240523,101500,2885547190,3535,3540,3555,3520,3345
20240523,101400,2873735870,3535,3570,3570,3535,2204
20240523,101300,2865919275,3555,3560,3570,3555,1260
20240523,101200,2861434140,3560,3560,3575,3560,606
20240523,101100,2859274125,3570,3570,3575,3560,756
20240523,101000,2856581605,3570,3565,3570,3560,1312
20240523,100900,2851910330,3565,3570,3570,3565,520
20240523,100800,2850055035,3565,3560,3575,3560,790
20240523,100700,2847241020,3560,3580,3580,3560,1318
20240523,100600,2842544785,3585,3585,3590,3570,50
20240523,100500,2842366105,3570,3570,3580,3565,2966
20240523,100400,2831765710,3575,3580,3580,3570,670
20240523,100300,2829369065,3565,3555,3565,3540,2368
20240523,100200,2820963085,3565,3565,3565,3540,5886
20240523,100100,2800060655,3575,3590,3595,3565,2745
20240523,100000,2790239380,3595,3585,3600,3560,3651
20240523,095900,2777128615,3590,3590,3595,3530,10125
20240523,095800,2741083180,3595,3620,3625,3585,7773
20240523,095700,2713109875,3625,3650,3660,3620,7500
20240523,095600,2685862620,3655,3635,3655,3630,2373
20240523,095500,2677231910,3635,3625,3665,3605,9959
20240523,095400,2641080565,3625,3725,3725,3570,20515
20240523,095300,2566094760,3715,3725,3755,3715,10990
20240523,095200,2525119760,3720,3730,3765,3720,16531
20240523,095100,2463359000,3725,3840,3915,3720,56464
20240523,095000,2248305520,3840,3735,3985,3730,48523
20240523,094900,2061185095,3740,3725,3765,3725,11906
20240523,094800,2016638395,3725,3755,3755,3705,25291
20240523,094700,1922321935,3760,3795,3795,3755,28829
20240523,094600,1813711300,3790,3950,3980,3755,82499
20240523,094500,1497812605,3990,4060,4090,3880,129008
20240523,094400,981179025,4050,3915,4070,3905,147022
20240523,094300,393799370,3920,3800,3930,3795,81061
20240523,094200,81199505,3775,3775,3775,3775,0
20240523,094100,81199505,3775,3685,3775,3685,7846
20240523,094000,51809890,3690,3525,3700,3525,10557
20240523,093900,13563870,3525,3490,3525,3490,1671
20240523,093800,7688585,3500,3500,3500,3500,3
20240523,093700,7678085,3500,3500,3500,3500,0
20240523,093600,7678085,3500,3500,3500,3500,1
20240523,093500,7674585,3505,3500,3505,3500,264
20240523,093400,6750035,3490,3490,3490,3490,0
20240523,093300,6750035,3490,3490,3490,3490,1
20240523,093200,6746545,3475,3475,3475,3475,0
20240523,093100,6746545,3475,3475,3475,3475,0
20240523,093000,6746545,3475,3475,3475,3475,0
20240523,092900,6746545,3475,3475,3475,3475,0
20240523,092800,6746545,3475,3475,3475,3475,0
20240523,092700,6746545,3475,3475,3475,3475,1
20240523,092600,6743070,3500,3500,3500,3500,0
20240523,092500,6743070,3500,3500,3500,3500,100
20240523,092400,6393070,3500,3500,3500,3500,0
20240523,092300,6393070,3500,3470,3500,3470,332
20240523,092200,5236140,3470,3470,3470,3470,1
20240523,092100,5232670,3465,3465,3465,3465,1
20240523,092000,5229205,3470,3470,3470,3470,10
20240523,091900,5194505,3480,3480,3480,3480,0
20240523,091800,5194505,3480,3480,3480,3480,69
20240523,091700,4954385,3480,3480,3480,3480,0
20240523,091600,4954385,3480,3485,3485,3480,40
20240523,091500,4815140,3485,3485,3485,3485,25
20240523,091400,4728015,3485,3485,3485,3485,165
20240523,091300,4152990,3495,3455,3495,3455,201
20240523,091200,3458495,3505,3505,3505,3505,0
20240523,091100,3458495,3505,3505,3505,3505,1
20240523,091000,3454990,3505,3505,3505,3505,101
20240523,090900,3100985,3510,3510,3510,3510,0
20240523,090800,3100985,3510,3510,3510,3510,0
20240523,090700,3100985,3510,3510,3510,3510,0
20240523,090600,3100985,3510,3510,3510,3510,0
20240523,090500,3100985,3510,3500,3510,3500,129
20240523,090400,2649195,3510,3505,3510,3505,100
20240523,090300,2298200,3510,3500,3510,3500,6
20240523,090200,2277190,3510,3510,3510,3510,100
20240523,090100,1926190,3510,3470,3510,3470,491
20240523,090000,206100,3435,3435,3435,3435,60