KissMeData/032190/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,191200,764330920,11990,11990,11990,11990,1632
20240523,191100,764330920,11990,11990,11990,11990,0
20240523,191000,764330920,11990,11990,11990,11990,0
20240523,190900,764330920,11990,11990,11990,11990,0
20240523,190800,764330920,11990,11990,11990,11990,0
20240523,190700,764330920,11990,11990,11990,11990,0
20240523,190600,764330920,11990,11990,11990,11990,0
20240523,190500,764330920,11990,11990,11990,11990,0
20240523,190400,764330920,11990,11990,11990,11990,0
20240523,190300,764330920,11990,11990,11990,11990,0
20240523,190200,764330920,11990,11990,11990,11990,0
20240523,190100,764330920,11990,11990,11990,11990,0
20240523,190000,764330920,11990,11990,11990,11990,0
20240523,185900,764330920,11990,11990,11990,11990,0
20240523,185800,764330920,11990,11990,11990,11990,0
20240523,185700,764330920,11990,11990,11990,11990,0
20240523,185600,764330920,11990,11990,11990,11990,0
20240523,185500,764330920,11990,11990,11990,11990,0
20240523,185400,764330920,11990,11990,11990,11990,0
20240523,185300,764330920,11990,11990,11990,11990,0
20240523,185200,764330920,11990,11990,11990,11990,0
20240523,185100,764330920,11990,11990,11990,11990,0
20240523,185000,764330920,11990,11990,11990,11990,0
20240523,184900,764330920,11990,11990,11990,11990,0
20240523,184800,764330920,11990,11990,11990,11990,0
20240523,184700,764330920,11990,11990,11990,11990,0
20240523,184600,764330920,11990,11990,11990,11990,0
20240523,184500,764330920,11990,11990,11990,11990,0
20240523,184400,764330920,11990,11990,11990,11990,0
20240523,184300,764330920,11990,11990,11990,11990,0
20240523,184200,764330920,11990,11990,11990,11990,1632
20240523,184100,764330920,11990,11990,11990,11990,0
20240523,184000,764330920,11990,11990,11990,11990,0
20240523,183900,764330920,11990,11990,11990,11990,0
20240523,183800,764330920,11990,11990,11990,11990,0
20240523,183700,764330920,11990,11990,11990,11990,0
20240523,183600,764330920,11990,11990,11990,11990,0
20240523,183500,764330920,11990,11990,11990,11990,0
20240523,183400,764330920,11990,11990,11990,11990,0
20240523,183300,764330920,11990,11990,11990,11990,0
20240523,183200,764330920,11990,11990,11990,11990,0
20240523,183100,764330920,11990,11990,11990,11990,0
20240523,183000,764330920,11990,11990,11990,11990,0
20240523,182900,764330920,11990,11990,11990,11990,0
20240523,182800,764330920,11990,11990,11990,11990,0
20240523,182700,764330920,11990,11990,11990,11990,0
20240523,182600,764330920,11990,11990,11990,11990,0
20240523,182500,764330920,11990,11990,11990,11990,0
20240523,182400,764330920,11990,11990,11990,11990,0
20240523,182300,764330920,11990,11990,11990,11990,0
20240523,182200,764330920,11990,11990,11990,11990,0
20240523,182100,764330920,11990,11990,11990,11990,0
20240523,182000,764330920,11990,11990,11990,11990,0
20240523,181900,764330920,11990,11990,11990,11990,0
20240523,181800,764330920,11990,11990,11990,11990,0
20240523,181700,764330920,11990,11990,11990,11990,0
20240523,181600,764330920,11990,11990,11990,11990,0
20240523,181500,764330920,11990,11990,11990,11990,0
20240523,181400,764330920,11990,11990,11990,11990,0
20240523,181300,764330920,11990,11990,11990,11990,0
20240523,181200,764330920,11990,11990,11990,11990,1632
20240523,181100,764330920,11990,11990,11990,11990,0
20240523,181000,764330920,11990,11990,11990,11990,0
20240523,180900,764330920,11990,11990,11990,11990,0
20240523,180800,764330920,11990,11990,11990,11990,0
20240523,180700,764330920,11990,11990,11990,11990,0
20240523,180600,764330920,11990,11990,11990,11990,0
20240523,180500,764330920,11990,11990,11990,11990,0
20240523,180400,764330920,11990,11990,11990,11990,0
20240523,180300,764330920,11990,11990,11990,11990,0
20240523,180200,764330920,11990,11990,11990,11990,0
20240523,180100,764330920,11990,11990,11990,11990,0
20240523,180000,764330920,11990,11990,11990,11990,0
20240523,175900,764330920,11990,11990,11990,11990,0
20240523,175800,764330920,11990,11990,11990,11990,0
20240523,175700,764330920,11990,11990,11990,11990,0
20240523,175600,764330920,11990,11990,11990,11990,0
20240523,175500,764330920,11990,11990,11990,11990,0
20240523,175400,764330920,11990,11990,11990,11990,0
20240523,175300,764330920,11990,11990,11990,11990,0
20240523,175200,764330920,11990,11990,11990,11990,0
20240523,175100,764330920,11990,11990,11990,11990,0
20240523,175000,764330920,11990,11990,11990,11990,0
20240523,174900,764330920,11990,11990,11990,11990,0
20240523,174800,764330920,11990,11990,11990,11990,0
20240523,174700,764330920,11990,11990,11990,11990,0
20240523,174600,764330920,11990,11990,11990,11990,0
20240523,174500,764330920,11990,11990,11990,11990,0
20240523,174400,764330920,11990,11990,11990,11990,0
20240523,174300,764330920,11990,11990,11990,11990,0
20240523,174200,764330920,11990,11990,11990,11990,1632
20240523,174100,764330920,11990,11990,11990,11990,0
20240523,174000,764330920,11990,11990,11990,11990,0
20240523,173900,764330920,11990,11990,11990,11990,0
20240523,173800,764330920,11990,11990,11990,11990,0
20240523,173700,764330920,11990,11990,11990,11990,0
20240523,173600,764330920,11990,11990,11990,11990,0
20240523,173500,764330920,11990,11990,11990,11990,0
20240523,173400,764330920,11990,11990,11990,11990,0
20240523,173300,764330920,11990,11990,11990,11990,0
20240523,173200,764330920,11990,11990,11990,11990,0
20240523,173100,764330920,11990,11990,11990,11990,0
20240523,173000,764330920,11990,11990,11990,11990,0
20240523,172900,764330920,11990,11990,11990,11990,0
20240523,172800,764330920,11990,11990,11990,11990,0
20240523,172700,764330920,11990,11990,11990,11990,0
20240523,172600,764330920,11990,11990,11990,11990,0
20240523,172500,764330920,11990,11990,11990,11990,0
20240523,172400,764330920,11990,11990,11990,11990,0
20240523,172300,764330920,11990,11990,11990,11990,0
20240523,172200,764330920,11990,11990,11990,11990,0
20240523,172100,764330920,11990,11990,11990,11990,0
20240523,172000,764330920,11990,11990,11990,11990,0
20240523,171900,764330920,11990,11990,11990,11990,0
20240523,171800,764330920,11990,11990,11990,11990,0
20240523,171700,764330920,11990,11990,11990,11990,0
20240523,171600,764330920,11990,11990,11990,11990,0
20240523,171500,764330920,11990,11990,11990,11990,0
20240523,171400,764330920,11990,11990,11990,11990,0
20240523,171300,764330920,11990,11990,11990,11990,0
20240523,171200,764330920,11990,11990,11990,11990,1632
20240523,171100,764330920,11990,11990,11990,11990,0
20240523,171000,764330920,11990,11990,11990,11990,0
20240523,170900,764330920,11990,11990,11990,11990,0
20240523,170800,764330920,11990,11990,11990,11990,0
20240523,170700,764330920,11990,11990,11990,11990,0
20240523,170600,764330920,11990,11990,11990,11990,0
20240523,170500,764330920,11990,11990,11990,11990,0
20240523,170400,764330920,11990,11990,11990,11990,0
20240523,170300,764330920,11990,11990,11990,11990,0
20240523,170200,764330920,11990,11990,11990,11990,0
20240523,170100,764330920,11990,11990,11990,11990,0
20240523,170000,764330920,11990,11990,11990,11990,0
20240523,165900,764330920,11990,11990,11990,11990,0
20240523,165800,764330920,11990,11990,11990,11990,0
20240523,165700,764330920,11990,11990,11990,11990,0
20240523,165600,764330920,11990,11990,11990,11990,0
20240523,165500,764330920,11990,11990,11990,11990,0
20240523,165400,764330920,11990,11990,11990,11990,0
20240523,165300,764330920,11990,11990,11990,11990,0
20240523,165200,764330920,11990,11990,11990,11990,0
20240523,165100,764330920,11990,11990,11990,11990,0
20240523,165000,764330920,11990,11990,11990,11990,0
20240523,164900,764330920,11990,11990,11990,11990,0
20240523,164800,764330920,11990,11990,11990,11990,0
20240523,164700,764330920,11990,11990,11990,11990,0
20240523,164600,764330920,11990,11990,11990,11990,0
20240523,164500,764330920,11990,11990,11990,11990,0
20240523,164400,764330920,11990,11990,11990,11990,0
20240523,164300,764330920,11990,11990,11990,11990,0
20240523,164200,764330920,11990,11990,11990,11990,1632
20240523,164100,764330920,11990,11990,11990,11990,0
20240523,164000,764330920,11990,11990,11990,11990,0
20240523,163900,764330920,11990,11990,11990,11990,0
20240523,163800,764330920,11990,11990,11990,11990,0
20240523,163700,764330920,11990,11990,11990,11990,0
20240523,163600,764330920,11990,11990,11990,11990,0
20240523,163500,764330920,11990,11990,11990,11990,0
20240523,163400,764330920,11990,11990,11990,11990,0
20240523,163300,764330920,11990,11990,11990,11990,0
20240523,163200,764330920,11990,11990,11990,11990,0
20240523,163100,764330920,11990,11990,11990,11990,0
20240523,163000,764330920,11990,11990,11990,11990,0
20240523,162900,764330920,11990,11990,11990,11990,0
20240523,162800,764330920,11990,11990,11990,11990,0
20240523,162700,764330920,11990,11990,11990,11990,0
20240523,162600,764330920,11990,11990,11990,11990,0
20240523,162500,764330920,11990,11990,11990,11990,0
20240523,162400,764330920,11990,11990,11990,11990,0
20240523,162300,764330920,11990,11990,11990,11990,0
20240523,162200,764330920,11990,11990,11990,11990,0
20240523,162100,764330920,11990,11990,11990,11990,0
20240523,162000,764330920,11990,11990,11990,11990,0
20240523,161900,764330920,11990,11990,11990,11990,0
20240523,161800,764330920,11990,11990,11990,11990,0
20240523,161700,764330920,11990,11990,11990,11990,0
20240523,161600,764330920,11990,11990,11990,11990,0
20240523,161500,764330920,11990,11990,11990,11990,0
20240523,161400,764330920,11990,11990,11990,11990,0
20240523,161300,764330920,11990,11990,11990,11990,0
20240523,161200,764330920,11990,11990,11990,11990,1632
20240523,161100,764330920,11990,11990,11990,11990,0
20240523,161000,764330920,11990,11990,11990,11990,0
20240523,160900,764330920,11990,11990,11990,11990,0
20240523,160800,764330920,11990,11990,11990,11990,0
20240523,160700,764330920,11990,11990,11990,11990,0
20240523,160600,764330920,11990,11990,11990,11990,0
20240523,160500,764330920,11990,11990,11990,11990,0
20240523,160400,764330920,11990,11990,11990,11990,0
20240523,160300,764330920,11990,11990,11990,11990,0
20240523,160200,764330920,11990,11990,11990,11990,0
20240523,160100,764330920,11990,11990,11990,11990,0
20240523,160000,764330920,11990,11990,11990,11990,0
20240523,155900,764330920,11990,11990,11990,11990,0
20240523,155800,764330920,11990,11990,11990,11990,0
20240523,155700,764330920,11990,11990,11990,11990,0
20240523,155600,764330920,11990,11990,11990,11990,0
20240523,155500,764330920,11990,11990,11990,11990,0
20240523,155400,764330920,11990,11990,11990,11990,0
20240523,155300,764330920,11990,11990,11990,11990,0
20240523,155200,764330920,11990,11990,11990,11990,0
20240523,155100,764330920,11990,11990,11990,11990,0
20240523,155000,764330920,11990,11990,11990,11990,0
20240523,154900,764330920,11990,11990,11990,11990,0
20240523,154800,764330920,11990,11990,11990,11990,0
20240523,154700,764330920,11990,11990,11990,11990,0
20240523,154600,764330920,11990,11990,11990,11990,0
20240523,154500,764330920,11990,11990,11990,11990,0
20240523,154400,764330920,11990,11990,11990,11990,0
20240523,154300,764330920,11990,11990,11990,11990,0
20240523,154200,764330920,11990,11990,11990,11990,1632
20240523,154100,764330920,11990,11990,11990,11990,0
20240523,154000,764330920,11990,11990,11990,11990,0
20240523,153900,764330920,11990,11990,11990,11990,0
20240523,153800,764330920,11990,11990,11990,11990,0
20240523,153700,764330920,11990,11990,11990,11990,0
20240523,153600,764330920,11990,11990,11990,11990,0
20240523,153500,764330920,11990,11990,11990,11990,0
20240523,153400,764330920,11990,11990,11990,11990,0
20240523,153300,764330920,11990,11990,11990,11990,0
20240523,153200,764330920,11990,11990,11990,11990,0
20240523,153100,764330920,11990,11990,11990,11990,0
20240523,153000,764330920,11990,11990,11990,11990,1632
20240523,152900,744763240,12000,12000,12000,12000,0
20240523,152800,744763240,12000,12000,12000,12000,0
20240523,152700,744763240,12000,12000,12000,12000,0
20240523,152600,744763240,12000,12000,12000,12000,0
20240523,152500,744763240,12000,12000,12000,12000,0
20240523,152400,744763240,12000,12000,12000,12000,0
20240523,152300,744763240,12000,12000,12000,12000,0
20240523,152200,744763240,12000,12000,12000,12000,0
20240523,152100,744763240,12000,12000,12000,12000,0
20240523,152000,744763240,12000,12000,12000,12000,0
20240523,151900,744763240,12000,11980,12000,11980,1111
20240523,151800,731442190,11980,11980,11990,11980,85
20240523,151700,730423580,11980,11970,11980,11970,37
20240523,151600,729980350,11980,11950,11980,11950,116
20240523,151500,728591610,11970,11970,11970,11970,730
20240523,151400,719853510,11970,11970,11970,11970,0
20240523,151300,719853510,11970,11970,11970,11950,1951
20240523,151200,696536500,11970,11970,11970,11950,91
20240523,151100,695448330,11950,11970,11970,11950,237
20240523,151000,692613760,11950,11950,11950,11950,0
20240523,150900,692613760,11950,11980,11980,11950,3004
20240523,150800,656714850,11980,11980,11990,11980,270
20240523,150700,653480240,11980,11970,11980,11970,826
20240523,150600,643591780,11960,11960,11960,11960,114
20240523,150500,642228340,11960,11960,11960,11960,435
20240523,150400,637025740,11970,11960,11970,11960,110
20240523,150300,635710040,11970,11970,11970,11970,0
20240523,150200,635710040,11970,11960,11970,11960,33
20240523,150100,635315340,11960,11960,11970,11960,185
20240523,150000,633101790,11970,11970,11970,11960,13
20240523,145900,632946280,11910,11960,11960,11910,151
20240523,145800,631142470,11970,11960,11970,11960,247
20240523,145700,628185890,11970,11970,11970,11970,1
20240523,145600,628173920,11970,11970,11970,11970,0
20240523,145500,628173920,11970,11970,11970,11970,0
20240523,145400,628173920,11970,11970,11970,11970,31
20240523,145300,627802850,11970,11970,11970,11970,547
20240523,145200,621255260,11980,11980,11980,11980,0
20240523,145100,621255260,11980,11970,11980,11970,101
20240523,145000,620046280,11980,11950,11980,11950,1980
20240523,144900,596357930,11940,11940,11940,11940,134
20240523,144800,594757970,11940,11940,11940,11940,44
20240523,144700,594232610,11940,11940,11940,11930,48
20240523,144600,593659920,11940,11940,11940,11940,5
20240523,144500,593600220,11940,11930,11940,11930,243
20240523,144400,590700090,11930,11930,11930,11930,100
20240523,144300,589507090,11930,11930,11930,11930,31
20240523,144200,589137260,11900,11900,11930,11900,123
20240523,144100,587672660,11930,11930,11930,11900,31
20240523,144000,587302860,11930,11930,11930,11930,73
20240523,143900,586431970,11930,11930,11930,11930,0
20240523,143800,586431970,11930,11930,11930,11930,1
20240523,143700,586420040,11930,11920,11930,11920,360
20240523,143600,582125720,11930,11930,11930,11930,0
20240523,143500,582125720,11930,11920,11930,11920,166
20240523,143400,580146970,11930,11930,11930,11930,0
20240523,143300,580146970,11930,11930,11930,11930,2
20240523,143200,580123110,11930,11930,11930,11930,1
20240523,143100,580111180,11920,11930,11930,11920,63
20240523,143000,579360200,11920,11920,11920,11920,78
20240523,142900,578430440,11900,11900,11900,11900,71
20240523,142800,577585540,11900,11900,11900,11900,0
20240523,142700,577585540,11900,11900,11900,11900,0
20240523,142600,577585540,11900,11920,11920,11900,232
20240523,142500,574821080,11900,11900,11900,11900,0
20240523,142400,574821080,11900,11900,11900,11900,0
20240523,142300,574821080,11900,11920,11920,11900,74
20240523,142200,573940340,11920,11920,11920,11920,0
20240523,142100,573940340,11920,11920,11920,11920,100
20240523,142000,572748340,11920,11910,11920,11910,70
20240523,141900,571914170,11910,11910,11910,11910,31
20240523,141800,571544960,11900,11910,11910,11900,328
20240523,141700,567641730,11910,11910,11910,11910,7
20240523,141600,567558360,11920,11920,11920,11920,1
20240523,141500,567546440,11920,11920,11920,11920,267
20240523,141400,564363800,11920,11910,11920,11910,435
20240523,141300,559180780,11910,11910,11910,11910,0
20240523,141200,559180780,11910,11910,11910,11910,56
20240523,141100,558513820,11920,11920,11920,11920,2
20240523,141000,558489980,11910,11910,11910,11910,71
20240523,140900,557644370,11920,11920,11920,11920,1
20240523,140800,557632450,11920,11920,11920,11920,107
20240523,140700,556357010,11930,11920,11930,11920,281
20240523,140600,553007410,11910,11910,11910,11910,0
20240523,140500,553007410,11910,11910,11910,11910,39
20240523,140400,552542920,11900,11910,11910,11900,72
20240523,140300,551686080,11910,11910,11920,11910,258
20240523,140200,548612540,11900,11900,11900,11900,41
20240523,140100,548124640,11920,11920,11920,11920,0
20240523,140000,548124640,11920,11920,11920,11910,177
20240523,135900,546015170,11920,11920,11920,11920,402
20240523,135800,541223330,11920,11920,11920,11920,0
20240523,135700,541223330,11920,11920,11920,11920,0
20240523,135600,541223330,11920,11920,11920,11920,76
20240523,135500,540317410,11910,11910,11910,11910,0
20240523,135400,540317410,11910,11920,11920,11910,63
20240523,135300,539566880,11920,11920,11920,11920,0
20240523,135200,539566880,11920,11920,11920,11920,1
20240523,135100,539554960,11920,11920,11920,11920,46
20240523,135000,539006640,11930,11930,11930,11930,31
20240523,134900,538636810,11920,11920,11920,11920,0
20240523,134800,538636810,11920,11920,11920,11920,43
20240523,134700,538124250,11890,11890,11890,11890,56
20240523,134600,537458410,11900,11900,11900,11900,5
20240523,134500,537398910,11910,11910,11910,11910,10
20240523,134400,537279810,11910,11920,11920,11910,69
20240523,134300,536458010,11920,11920,11920,11920,28
20240523,134200,536124250,11930,11930,11930,11930,29
20240523,134100,535778280,11920,11910,11920,11910,246
20240523,134000,532847960,11920,11920,11920,11920,0
20240523,133900,532847960,11920,11920,11920,11920,56
20240523,133800,532180440,11920,11920,11920,11920,0
20240523,133700,532180440,11920,11920,11920,11920,73
20240523,133600,531310280,11920,11920,11920,11920,25
20240523,133500,531012280,11920,11930,11930,11920,111
20240523,133400,529689150,11920,11920,11920,11920,85
20240523,133300,528675950,11920,11930,11930,11920,48
20240523,133200,528103440,11930,11930,11930,11930,3
20240523,133100,528067650,11950,11950,11950,11950,0
20240523,133000,528067650,11950,11950,11950,11950,0
20240523,132900,528067650,11950,11950,11950,11950,55
20240523,132800,527410400,11930,11930,11930,11930,0
20240523,132700,527410400,11930,11930,11930,11930,0
20240523,132600,527410400,11930,11930,11930,11930,96
20240523,132500,526265120,11950,11950,11950,11950,0
20240523,132400,526265120,11950,11950,11950,11950,3
20240523,132300,526229270,11950,11950,11950,11950,0
20240523,132200,526229270,11950,11960,11960,11950,21
20240523,132100,525978120,11960,11960,11960,11960,0
20240523,132000,525978120,11960,11950,11960,11950,37
20240523,131900,525535610,11950,11950,11950,11950,96
20240523,131800,524388410,11950,11950,11950,11950,71
20240523,131700,523539960,11950,11950,11950,11950,3
20240523,131600,523504110,11950,11950,11950,11950,150
20240523,131500,521711610,11960,11950,11960,11950,696
20240523,131400,513387460,11950,11950,11960,11950,168
20240523,131300,511379360,11950,11950,11950,11950,25
20240523,131200,511080610,11960,11960,11960,11960,3
20240523,131100,511044730,11960,11950,11960,11950,113
20240523,131000,509693940,11950,11950,11950,11950,263
20240523,130900,506551090,11950,11920,11950,11920,1142
20240523,130800,492921680,11920,11910,11930,11910,117
20240523,130700,491527400,11900,11900,11910,11900,98
20240523,130600,490361180,11900,11900,11910,11890,604
20240523,130500,483178370,11900,11900,11900,11900,111
20240523,130400,481857470,11900,11900,11900,11900,0
20240523,130300,481857470,11900,11900,11900,11900,0
20240523,130200,481857470,11900,11900,11900,11900,63
20240523,130100,481107770,11900,11900,11900,11900,0
20240523,130000,481107770,11900,11900,11900,11900,0
20240523,125900,481107770,11900,11900,11900,11900,52
20240523,125800,480488970,11930,11930,11930,11930,0
20240523,125700,480488970,11930,11930,11930,11930,0
20240523,125600,480488970,11930,11930,11930,11890,3
20240523,125500,480453220,11890,11920,11920,11890,193
20240523,125400,478154850,11920,11920,11920,11920,112
20240523,125300,476819810,11890,11900,11900,11890,48
20240523,125200,476248870,11890,11920,11920,11890,28
20240523,125100,475915860,11920,11890,11920,11890,66
20240523,125000,475130830,11890,11890,11890,11890,27
20240523,124900,474809800,11890,11890,11890,11890,0
20240523,124800,474809800,11890,11910,11910,11890,76
20240523,124700,473905120,11890,11890,11890,11890,86
20240523,124600,472882580,11890,11890,11890,11890,0
20240523,124500,472882580,11890,11900,11910,11890,212
20240523,124400,470361770,11900,11900,11900,11900,0
20240523,124300,470361770,11900,11920,11920,11900,80
20240523,124200,469409390,11920,11930,11930,11920,12
20240523,124100,469266280,11900,11900,11900,11900,0
20240523,124000,469266280,11900,11930,11930,11900,2
20240523,123900,469242450,11930,11930,11930,11930,0
20240523,123800,469242450,11930,11930,11930,11930,158
20240523,123700,467357510,11930,11930,11930,11930,125
20240523,123600,465866260,11900,11900,11930,11900,90
20240523,123500,464795230,11930,11930,11930,11930,0
20240523,123400,464795230,11930,11900,11930,11900,66
20240523,123300,464009800,11930,11930,11930,11930,0
20240523,123200,464009800,11930,11930,11930,11930,2
20240523,123100,463985940,11900,11900,11900,11900,71
20240523,123000,463141040,11930,11930,11930,11930,6
20240523,122900,463069460,11900,11900,11900,11900,0
20240523,122800,463069460,11900,11900,11900,11900,53
20240523,122700,462438760,11930,11930,11930,11930,5
20240523,122600,462379110,11930,11930,11930,11930,0
20240523,122500,462379110,11930,11930,11930,11930,345
20240523,122400,458263260,11940,11940,11940,11940,0
20240523,122300,458263260,11940,11940,11940,11940,0
20240523,122200,458263260,11940,11940,11940,11940,2
20240523,122100,458239380,11930,11930,11930,11930,0
20240523,122000,458239380,11930,11940,11940,11930,158
20240523,121900,456354430,11930,11920,11930,11920,685
20240523,121800,448184700,11920,11920,11920,11920,141
20240523,121700,446503980,11920,11920,11920,11890,182
20240523,121600,444335320,11920,11920,11920,11890,114
20240523,121500,442977310,11890,11890,11890,11890,81
20240523,121400,442014220,11890,11890,11890,11890,24
20240523,121300,441728860,11900,11900,11900,11900,1026
20240523,121200,429519460,11930,11900,11930,11900,26
20240523,121100,429210000,11930,11900,11930,11900,3
20240523,121000,429174250,11920,11920,11920,11920,99
20240523,120900,427994170,11920,11920,11920,11920,0
20240523,120800,427994170,11920,11920,11920,11920,77
20240523,120700,427076330,11920,11920,11920,11920,91
20240523,120600,425991610,11920,11900,11920,11900,110
20240523,120500,424681730,11900,11900,11900,11900,0
20240523,120400,424681730,11900,11900,11900,11900,25
20240523,120300,424384230,11920,11920,11920,11920,110
20240523,120200,423073030,11900,11900,11900,11900,0
20240523,120100,423073030,11900,11900,11900,11900,0
20240523,120000,423073030,11900,11900,11900,11900,0
20240523,115900,423073030,11900,11900,11900,11900,98
20240523,115800,421906830,11920,11920,11920,11920,0
20240523,115700,421906830,11920,11920,11920,11920,31
20240523,115600,421537310,11900,11900,11900,11900,24
20240523,115500,421251710,11900,11900,11900,11900,60
20240523,115400,420537710,11920,11920,11920,11920,74
20240523,115300,419655630,11920,11920,11920,11920,0
20240523,115200,419655630,11920,11920,11920,11920,103
20240523,115100,418427870,11920,11920,11920,11920,43
20240523,115000,417915310,11900,11900,11900,11900,0
20240523,114900,417915310,11900,11900,11900,11900,51
20240523,114800,417308410,11930,11930,11930,11930,0
20240523,114700,417308410,11930,11930,11930,11930,177
20240523,114600,415196800,11930,11930,11930,11930,41
20240523,114500,414707670,11920,11920,11920,11900,137
20240523,114400,413076030,11920,11910,11920,11900,35
20240523,114300,412658900,11900,11930,11930,11900,92
20240523,114200,411561740,11900,11900,11900,11900,24
20240523,114100,411276140,11900,11900,11900,11900,60
20240523,114000,410562140,11900,11910,11910,11900,166
20240523,113900,408586670,11900,11900,11900,11900,0
20240523,113800,408586670,11900,11900,11900,11900,0
20240523,113700,408586670,11900,11900,11900,11900,135
20240523,113600,406980170,11900,11900,11900,11900,0
20240523,113500,406980170,11900,11900,11900,11900,26
20240523,113400,406670770,11910,11910,11910,11910,71
20240523,113300,405825160,11910,11940,11940,11910,40
20240523,113200,405348730,11910,11910,11910,11910,0
20240523,113100,405348730,11910,11910,11940,11910,77
20240523,113000,404431580,11910,11920,11920,11910,7
20240523,112900,404348150,11910,11910,11910,11910,0
20240523,112800,404348150,11910,11910,11910,11910,0
20240523,112700,404348150,11910,11910,11910,11910,0
20240523,112600,404348150,11910,11910,11910,11910,0
20240523,112500,404348150,11910,11910,11910,11910,85
20240523,112400,403335800,11940,11940,11940,11940,0
20240523,112300,403335800,11940,11940,11940,11940,10
20240523,112200,403216400,11940,11940,11940,11940,0
20240523,112100,403216400,11940,11940,11940,11940,53
20240523,112000,402583580,11940,11940,11940,11940,0
20240523,111900,402583580,11940,11950,11950,11940,71
20240523,111800,401735530,11950,11950,11950,11950,27
20240523,111700,401412880,11960,11930,11960,11930,638
20240523,111600,393790900,11930,11920,11930,11920,820
20240523,111500,384011810,11920,11920,11920,11920,2
20240523,111400,383987970,11910,11910,11910,11910,6
20240523,111300,383916510,11920,11920,11920,11920,0
20240523,111200,383916510,11920,11920,11920,11920,30
20240523,111100,383558910,11920,11920,11920,11920,20
20240523,111000,383320510,11920,11920,11920,11920,0
20240523,110900,383320510,11920,11920,11920,11920,0
20240523,110800,383320510,11920,11920,11920,11920,73
20240523,110700,382450350,11920,11920,11920,11920,457
20240523,110600,377002910,11900,11900,11910,11900,1540
20240523,110500,358674250,11900,11900,11900,11900,118
20240523,110400,357270050,11900,11900,11900,11900,0
20240523,110300,357270050,11900,11900,11900,11900,0
20240523,110200,357270050,11900,11900,11900,11900,0
20240523,110100,357270050,11900,11900,11900,11900,94
20240523,110000,356151450,11900,11900,11900,11900,25
20240523,105900,355853950,11900,11920,11920,11900,127
20240523,105800,354342610,11900,11900,11900,11900,0
20240523,105700,354342610,11900,11920,11920,11900,28
20240523,105600,354009370,11900,11900,11920,11900,120
20240523,105500,352580750,11900,11900,11900,11900,27
20240523,105400,352259450,11920,11920,11920,11920,13
20240523,105300,352104490,11920,11920,11920,11920,20
20240523,105200,351866090,11920,11920,11920,11920,20
20240523,105100,351627690,11920,11920,11920,11920,47
20240523,105000,351067450,11920,11920,11920,11920,30
20240523,104900,350709850,11920,11920,11920,11920,0
20240523,104800,350709850,11920,11910,11920,11910,422
20240523,104700,345683630,11910,11910,11910,11910,200
20240523,104600,343301630,11900,11900,11900,11900,0
20240523,104500,343301630,11900,11900,11900,11900,60
20240523,104400,342587630,11900,11900,11900,11900,0
20240523,104300,342587630,11900,11900,11900,11900,0
20240523,104200,342587630,11900,11900,11900,11900,0
20240523,104100,342587630,11900,11900,11900,11900,5
20240523,104000,342528130,11900,11890,11900,11890,315
20240523,103900,338780630,11880,11880,11880,11880,399
20240523,103800,334040510,11870,11870,11870,11870,73
20240523,103700,333174000,11870,11870,11870,11870,105
20240523,103600,331927650,11870,11870,11870,11870,225
20240523,103500,329256900,11870,11870,11870,11870,25
20240523,103400,328960150,11870,11870,11870,11870,75
20240523,103300,328069900,11870,11870,11870,11870,400
20240523,103200,323321900,11870,11870,11880,11870,88
20240523,103100,322277290,11880,11870,11880,11870,28
20240523,103000,321944920,11880,11880,11880,11880,144
20240523,102900,320234200,11890,11880,11890,11880,98
20240523,102800,319069940,11880,11880,11880,11880,130
20240523,102700,317525540,11880,11880,11880,11880,24
20240523,102600,317240420,11880,11880,11880,11880,0
20240523,102500,317240420,11880,11880,11880,11880,95
20240523,102400,316111820,11880,11880,11880,11880,49
20240523,102300,315529700,11870,11880,11880,11870,310
20240523,102200,311847520,11880,11880,11880,11880,0
20240523,102100,311847520,11880,11880,11880,11880,34
20240523,102000,311443600,11880,11880,11880,11880,68
20240523,101900,310635760,11870,11870,11870,11870,26
20240523,101800,310327140,11900,11850,11900,11850,102
20240523,101700,309115470,11850,11860,11860,11850,130
20240523,101600,307574340,11850,11850,11850,11850,94
20240523,101500,306460440,11850,11850,11850,11850,0
20240523,101400,306460440,11850,11860,11860,11850,56
20240523,101300,305796640,11860,11860,11860,11860,96
20240523,101200,304658080,11860,11860,11860,11860,24
20240523,101100,304373440,11850,11850,11850,11850,127
20240523,101000,302868490,11850,11850,11850,11850,28
20240523,100900,302536690,11910,11910,11910,11850,57
20240523,100800,301859320,11850,11910,11910,11850,25
20240523,100700,301563010,11860,11860,11860,11860,124
20240523,100600,300092370,11850,11910,11910,11850,75
20240523,100500,299200620,11910,11910,11910,11850,78
20240523,100400,298276140,11850,11850,11850,11850,0
20240523,100300,298276140,11850,11920,11920,11850,36
20240523,100200,297848840,11920,11860,11920,11850,66
20240523,100100,297064360,11870,11860,11870,11860,31
20240523,100000,296696420,11860,11880,11880,11860,3
20240523,095900,296660800,11890,11890,11890,11890,31
20240523,095800,296292210,11920,11920,11920,11920,0
20240523,095700,296292210,11920,11920,11920,11920,1
20240523,095600,296280290,11920,11900,11920,11900,51
20240523,095500,295673170,11930,11860,11930,11860,1312
20240523,095400,280045770,11860,11860,11860,11840,84
20240523,095300,279050450,11840,11850,11860,11830,45
20240523,095200,278517620,11840,11850,11850,11830,182
20240523,095100,276362660,11840,11840,11840,11840,0
20240523,095000,276362660,11840,11840,11840,11840,131
20240523,094900,274811620,11840,11840,11840,11840,0
20240523,094800,274811620,11840,11840,11840,11840,79
20240523,094700,273876260,11830,11830,11830,11830,49
20240523,094600,273296590,11840,11840,11850,11830,374
20240523,094500,268868430,11840,11840,11840,11840,26
20240523,094400,268560590,11840,11840,11840,11840,90
20240523,094300,267494990,11840,11850,11850,11840,71
20240523,094200,266654340,11840,11840,11840,11840,45
20240523,094100,266121540,11860,11860,11860,11860,1
20240523,094000,266109680,11830,11830,11830,11830,0
20240523,093900,266109680,11830,11830,11830,11830,0
20240523,093800,266109680,11830,11830,11830,11830,0
20240523,093700,266109680,11830,11890,11890,11830,700
20240523,093600,257812020,11900,11900,11900,11900,2
20240523,093500,257788220,11900,11900,11900,11900,22
20240523,093400,257526420,11860,11860,11860,11860,0
20240523,093300,257526420,11860,11860,11860,11860,128
20240523,093200,256008340,11900,11900,11900,11900,5
20240523,093100,255948840,11860,11860,11860,11860,72
20240523,093000,255094920,11860,11890,11890,11860,131
20240523,092900,253540330,11900,11820,11900,11820,3448
20240523,092800,212769270,11810,11820,11820,11810,140
20240523,092700,211115220,11820,11810,11820,11810,155
20240523,092600,209284350,11810,11810,11820,11810,293
20240523,092500,205823990,11810,11810,11810,11810,291
20240523,092400,202387280,11810,11800,11810,11800,128
20240523,092300,200876710,11800,11820,11820,11800,1170
20240523,092200,187060080,11810,11810,11810,11810,160
20240523,092100,185170480,11810,11830,11830,11810,187
20240523,092000,182961170,11830,11820,11830,11810,118
20240523,091900,181567030,11810,11820,11820,11810,114
20240523,091800,180220230,11820,11820,11820,11810,409
20240523,091700,175386310,11810,11810,11810,11810,176
20240523,091600,173307750,11800,11800,11810,11800,179
20240523,091500,171195240,11810,11800,11810,11800,709
20240523,091400,162828260,11800,11810,11820,11800,2455
20240523,091300,133845010,11810,11840,11840,11810,1554
20240523,091200,115476790,11820,11820,11820,11820,29
20240523,091100,115134010,11820,11850,11860,11810,2626
20240523,091000,84045940,11860,11870,11870,11850,695
20240523,090900,75802870,11870,11890,11890,11870,3724
20240523,090800,31561030,11890,11910,11910,11880,1414
20240523,090700,14739790,11900,11940,11940,11900,604
20240523,090600,7546570,11910,11910,11910,11910,50
20240523,090500,6951070,11910,11910,11910,11910,114
20240523,090400,5593330,11910,11910,11910,11900,112
20240523,090300,4259940,11910,11950,11950,11910,80
20240523,090200,3306980,11950,11950,11950,11950,0
20240523,090100,3306980,11950,11950,11950,11950,62
20240523,090000,2566080,11880,11880,11880,11880,216