KissMeData/037270/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,191900,667467180,3925,3925,3925,3925,2045
20240523,191800,667467180,3925,3925,3925,3925,0
20240523,191700,667467180,3925,3925,3925,3925,0
20240523,191600,667467180,3925,3925,3925,3925,0
20240523,191500,667467180,3925,3925,3925,3925,0
20240523,191400,667467180,3925,3925,3925,3925,0
20240523,191300,667467180,3925,3925,3925,3925,0
20240523,191200,667467180,3925,3925,3925,3925,0
20240523,191100,667467180,3925,3925,3925,3925,0
20240523,191000,667467180,3925,3925,3925,3925,0
20240523,190900,667467180,3925,3925,3925,3925,0
20240523,190800,667467180,3925,3925,3925,3925,0
20240523,190700,667467180,3925,3925,3925,3925,0
20240523,190600,667467180,3925,3925,3925,3925,0
20240523,190500,667467180,3925,3925,3925,3925,0
20240523,190400,667467180,3925,3925,3925,3925,0
20240523,190300,667467180,3925,3925,3925,3925,0
20240523,190200,667467180,3925,3925,3925,3925,0
20240523,190100,667467180,3925,3925,3925,3925,0
20240523,190000,667467180,3925,3925,3925,3925,0
20240523,185900,667467180,3925,3925,3925,3925,0
20240523,185800,667467180,3925,3925,3925,3925,0
20240523,185700,667467180,3925,3925,3925,3925,0
20240523,185600,667467180,3925,3925,3925,3925,0
20240523,185500,667467180,3925,3925,3925,3925,0
20240523,185400,667467180,3925,3925,3925,3925,0
20240523,185300,667467180,3925,3925,3925,3925,0
20240523,185200,667467180,3925,3925,3925,3925,0
20240523,185100,667467180,3925,3925,3925,3925,0
20240523,185000,667467180,3925,3925,3925,3925,0
20240523,184900,667467180,3925,3925,3925,3925,2045
20240523,184800,667467180,3925,3925,3925,3925,0
20240523,184700,667467180,3925,3925,3925,3925,0
20240523,184600,667467180,3925,3925,3925,3925,0
20240523,184500,667467180,3925,3925,3925,3925,0
20240523,184400,667467180,3925,3925,3925,3925,0
20240523,184300,667467180,3925,3925,3925,3925,0
20240523,184200,667467180,3925,3925,3925,3925,0
20240523,184100,667467180,3925,3925,3925,3925,0
20240523,184000,667467180,3925,3925,3925,3925,0
20240523,183900,667467180,3925,3925,3925,3925,0
20240523,183800,667467180,3925,3925,3925,3925,0
20240523,183700,667467180,3925,3925,3925,3925,0
20240523,183600,667467180,3925,3925,3925,3925,0
20240523,183500,667467180,3925,3925,3925,3925,0
20240523,183400,667467180,3925,3925,3925,3925,0
20240523,183300,667467180,3925,3925,3925,3925,0
20240523,183200,667467180,3925,3925,3925,3925,0
20240523,183100,667467180,3925,3925,3925,3925,0
20240523,183000,667467180,3925,3925,3925,3925,0
20240523,182900,667467180,3925,3925,3925,3925,0
20240523,182800,667467180,3925,3925,3925,3925,0
20240523,182700,667467180,3925,3925,3925,3925,0
20240523,182600,667467180,3925,3925,3925,3925,0
20240523,182500,667467180,3925,3925,3925,3925,0
20240523,182400,667467180,3925,3925,3925,3925,0
20240523,182300,667467180,3925,3925,3925,3925,0
20240523,182200,667467180,3925,3925,3925,3925,0
20240523,182100,667467180,3925,3925,3925,3925,0
20240523,182000,667467180,3925,3925,3925,3925,0
20240523,181900,667467180,3925,3925,3925,3925,2045
20240523,181800,667467180,3925,3925,3925,3925,0
20240523,181700,667467180,3925,3925,3925,3925,0
20240523,181600,667467180,3925,3925,3925,3925,0
20240523,181500,667467180,3925,3925,3925,3925,0
20240523,181400,667467180,3925,3925,3925,3925,0
20240523,181300,667467180,3925,3925,3925,3925,0
20240523,181200,667467180,3925,3925,3925,3925,0
20240523,181100,667467180,3925,3925,3925,3925,0
20240523,181000,667467180,3925,3925,3925,3925,0
20240523,180900,667467180,3925,3925,3925,3925,0
20240523,180800,667467180,3925,3925,3925,3925,0
20240523,180700,667467180,3925,3925,3925,3925,0
20240523,180600,667467180,3925,3925,3925,3925,0
20240523,180500,667467180,3925,3925,3925,3925,0
20240523,180400,667467180,3925,3925,3925,3925,0
20240523,180300,667467180,3925,3925,3925,3925,0
20240523,180200,667467180,3925,3925,3925,3925,0
20240523,180100,667467180,3925,3925,3925,3925,0
20240523,180000,667467180,3925,3925,3925,3925,0
20240523,175900,667467180,3925,3925,3925,3925,0
20240523,175800,667467180,3925,3925,3925,3925,0
20240523,175700,667467180,3925,3925,3925,3925,0
20240523,175600,667467180,3925,3925,3925,3925,0
20240523,175500,667467180,3925,3925,3925,3925,0
20240523,175400,667467180,3925,3925,3925,3925,0
20240523,175300,667467180,3925,3925,3925,3925,0
20240523,175200,667467180,3925,3925,3925,3925,0
20240523,175100,667467180,3925,3925,3925,3925,0
20240523,175000,667467180,3925,3925,3925,3925,0
20240523,174900,667467180,3925,3925,3925,3925,2045
20240523,174800,667467180,3925,3925,3925,3925,0
20240523,174700,667467180,3925,3925,3925,3925,0
20240523,174600,667467180,3925,3925,3925,3925,0
20240523,174500,667467180,3925,3925,3925,3925,0
20240523,174400,667467180,3925,3925,3925,3925,0
20240523,174300,667467180,3925,3925,3925,3925,0
20240523,174200,667467180,3925,3925,3925,3925,0
20240523,174100,667467180,3925,3925,3925,3925,0
20240523,174000,667467180,3925,3925,3925,3925,0
20240523,173900,667467180,3925,3925,3925,3925,0
20240523,173800,667467180,3925,3925,3925,3925,0
20240523,173700,667467180,3925,3925,3925,3925,0
20240523,173600,667467180,3925,3925,3925,3925,0
20240523,173500,667467180,3925,3925,3925,3925,0
20240523,173400,667467180,3925,3925,3925,3925,0
20240523,173300,667467180,3925,3925,3925,3925,0
20240523,173200,667467180,3925,3925,3925,3925,0
20240523,173100,667467180,3925,3925,3925,3925,0
20240523,173000,667467180,3925,3925,3925,3925,0
20240523,172900,667467180,3925,3925,3925,3925,0
20240523,172800,667467180,3925,3925,3925,3925,0
20240523,172700,667467180,3925,3925,3925,3925,0
20240523,172600,667467180,3925,3925,3925,3925,0
20240523,172500,667467180,3925,3925,3925,3925,0
20240523,172400,667467180,3925,3925,3925,3925,0
20240523,172300,667467180,3925,3925,3925,3925,0
20240523,172200,667467180,3925,3925,3925,3925,0
20240523,172100,667467180,3925,3925,3925,3925,0
20240523,172000,667467180,3925,3925,3925,3925,0
20240523,171900,667467180,3925,3925,3925,3925,2045
20240523,171800,667467180,3925,3925,3925,3925,0
20240523,171700,667467180,3925,3925,3925,3925,0
20240523,171600,667467180,3925,3925,3925,3925,0
20240523,171500,667467180,3925,3925,3925,3925,0
20240523,171400,667467180,3925,3925,3925,3925,0
20240523,171300,667467180,3925,3925,3925,3925,0
20240523,171200,667467180,3925,3925,3925,3925,0
20240523,171100,667467180,3925,3925,3925,3925,0
20240523,171000,667467180,3925,3925,3925,3925,0
20240523,170900,667467180,3925,3925,3925,3925,0
20240523,170800,667467180,3925,3925,3925,3925,0
20240523,170700,667467180,3925,3925,3925,3925,0
20240523,170600,667467180,3925,3925,3925,3925,0
20240523,170500,667467180,3925,3925,3925,3925,0
20240523,170400,667467180,3925,3925,3925,3925,0
20240523,170300,667467180,3925,3925,3925,3925,0
20240523,170200,667467180,3925,3925,3925,3925,0
20240523,170100,667467180,3925,3925,3925,3925,0
20240523,170000,667467180,3925,3925,3925,3925,0
20240523,165900,667467180,3925,3925,3925,3925,0
20240523,165800,667467180,3925,3925,3925,3925,0
20240523,165700,667467180,3925,3925,3925,3925,0
20240523,165600,667467180,3925,3925,3925,3925,0
20240523,165500,667467180,3925,3925,3925,3925,0
20240523,165400,667467180,3925,3925,3925,3925,0
20240523,165300,667467180,3925,3925,3925,3925,0
20240523,165200,667467180,3925,3925,3925,3925,0
20240523,165100,667467180,3925,3925,3925,3925,0
20240523,165000,667467180,3925,3925,3925,3925,0
20240523,164900,667467180,3925,3925,3925,3925,2045
20240523,164800,667467180,3925,3925,3925,3925,0
20240523,164700,667467180,3925,3925,3925,3925,0
20240523,164600,667467180,3925,3925,3925,3925,0
20240523,164500,667467180,3925,3925,3925,3925,0
20240523,164400,667467180,3925,3925,3925,3925,0
20240523,164300,667467180,3925,3925,3925,3925,0
20240523,164200,667467180,3925,3925,3925,3925,0
20240523,164100,667467180,3925,3925,3925,3925,0
20240523,164000,667467180,3925,3925,3925,3925,0
20240523,163900,667467180,3925,3925,3925,3925,0
20240523,163800,667467180,3925,3925,3925,3925,0
20240523,163700,667467180,3925,3925,3925,3925,0
20240523,163600,667467180,3925,3925,3925,3925,0
20240523,163500,667467180,3925,3925,3925,3925,0
20240523,163400,667467180,3925,3925,3925,3925,0
20240523,163300,667467180,3925,3925,3925,3925,0
20240523,163200,667467180,3925,3925,3925,3925,0
20240523,163100,667467180,3925,3925,3925,3925,0
20240523,163000,667467180,3925,3925,3925,3925,0
20240523,162900,667467180,3925,3925,3925,3925,0
20240523,162800,667467180,3925,3925,3925,3925,0
20240523,162700,667467180,3925,3925,3925,3925,0
20240523,162600,667467180,3925,3925,3925,3925,0
20240523,162500,667467180,3925,3925,3925,3925,0
20240523,162400,667467180,3925,3925,3925,3925,0
20240523,162300,667467180,3925,3925,3925,3925,0
20240523,162200,667467180,3925,3925,3925,3925,0
20240523,162100,667467180,3925,3925,3925,3925,0
20240523,162000,667467180,3925,3925,3925,3925,0
20240523,161900,667467180,3925,3925,3925,3925,2045
20240523,161800,667467180,3925,3925,3925,3925,0
20240523,161700,667467180,3925,3925,3925,3925,0
20240523,161600,667467180,3925,3925,3925,3925,0
20240523,161500,667467180,3925,3925,3925,3925,0
20240523,161400,667467180,3925,3925,3925,3925,0
20240523,161300,667467180,3925,3925,3925,3925,0
20240523,161200,667467180,3925,3925,3925,3925,0
20240523,161100,667467180,3925,3925,3925,3925,0
20240523,161000,667467180,3925,3925,3925,3925,0
20240523,160900,667467180,3925,3925,3925,3925,0
20240523,160800,667467180,3925,3925,3925,3925,0
20240523,160700,667467180,3925,3925,3925,3925,0
20240523,160600,667467180,3925,3925,3925,3925,0
20240523,160500,667467180,3925,3925,3925,3925,0
20240523,160400,667467180,3925,3925,3925,3925,0
20240523,160300,667467180,3925,3925,3925,3925,0
20240523,160200,667467180,3925,3925,3925,3925,0
20240523,160100,667467180,3925,3925,3925,3925,0
20240523,160000,667467180,3925,3925,3925,3925,0
20240523,155900,667467180,3925,3925,3925,3925,0
20240523,155800,667467180,3925,3925,3925,3925,0
20240523,155700,667467180,3925,3925,3925,3925,0
20240523,155600,667467180,3925,3925,3925,3925,0
20240523,155500,667467180,3925,3925,3925,3925,0
20240523,155400,667467180,3925,3925,3925,3925,0
20240523,155300,667467180,3925,3925,3925,3925,0
20240523,155200,667467180,3925,3925,3925,3925,0
20240523,155100,667467180,3925,3925,3925,3925,0
20240523,155000,667467180,3925,3925,3925,3925,0
20240523,154900,667467180,3925,3925,3925,3925,2045
20240523,154800,667467180,3925,3925,3925,3925,0
20240523,154700,667467180,3925,3925,3925,3925,0
20240523,154600,667467180,3925,3925,3925,3925,0
20240523,154500,667467180,3925,3925,3925,3925,0
20240523,154400,667467180,3925,3925,3925,3925,0
20240523,154300,667467180,3925,3925,3925,3925,0
20240523,154200,667467180,3925,3925,3925,3925,0
20240523,154100,667467180,3925,3925,3925,3925,0
20240523,154000,667467180,3925,3925,3925,3925,0
20240523,153900,667467180,3925,3925,3925,3925,0
20240523,153800,667467180,3925,3925,3925,3925,0
20240523,153700,667467180,3925,3925,3925,3925,0
20240523,153600,667467180,3925,3925,3925,3925,0
20240523,153500,667467180,3925,3925,3925,3925,0
20240523,153400,667467180,3925,3925,3925,3925,0
20240523,153300,667467180,3925,3925,3925,3925,0
20240523,153200,667467180,3925,3925,3925,3925,0
20240523,153100,667467180,3925,3925,3925,3925,0
20240523,153000,667467180,3925,3925,3925,3925,2045
20240523,152900,659440555,3900,3900,3900,3900,0
20240523,152800,659440555,3900,3900,3900,3900,0
20240523,152700,659440555,3900,3900,3900,3900,0
20240523,152600,659440555,3900,3900,3900,3900,0
20240523,152500,659440555,3900,3900,3900,3900,0
20240523,152400,659440555,3900,3900,3900,3900,0
20240523,152300,659440555,3900,3900,3900,3900,0
20240523,152200,659440555,3900,3900,3900,3900,0
20240523,152100,659440555,3900,3900,3900,3900,0
20240523,152000,659440555,3900,3900,3900,3900,0
20240523,151900,659440555,3900,3915,3915,3900,2114
20240523,151800,651179585,3920,3920,3920,3920,51
20240523,151700,650979665,3920,3920,3920,3920,52
20240523,151600,650775825,3920,3920,3920,3920,810
20240523,151500,647600625,3925,3925,3925,3925,14
20240523,151400,647545675,3925,3920,3925,3920,40
20240523,151300,647388850,3920,3915,3925,3915,438
20240523,151200,645671795,3915,3925,3925,3915,400
20240523,151100,644103725,3925,3910,3925,3910,5352
20240523,151000,623104195,3910,3910,3910,3910,62
20240523,150900,622861775,3915,3915,3915,3915,0
20240523,150800,622861775,3915,3915,3915,3915,200
20240523,150700,622078775,3915,3915,3915,3915,1
20240523,150600,622074860,3920,3920,3920,3920,0
20240523,150500,622074860,3920,3910,3920,3890,1101
20240523,150400,617781800,3910,3910,3910,3910,1
20240523,150300,617777890,3915,3925,3925,3915,2246
20240523,150200,608974745,3925,3925,3925,3925,4
20240523,150100,608959045,3920,3920,3920,3920,5
20240523,150000,608939445,3920,3920,3920,3920,1788
20240523,145900,601930485,3915,3915,3915,3915,0
20240523,145800,601930485,3915,3915,3915,3915,0
20240523,145700,601930485,3915,3915,3915,3915,565
20240523,145600,599718510,3915,3920,3920,3915,1130
20240523,145500,595294465,3920,3915,3920,3915,309
20240523,145400,594084460,3920,3925,3925,3920,1165
20240523,145300,589515500,3925,3920,3925,3920,2152
20240523,145200,581069000,3920,3925,3925,3915,717
20240523,145100,578254805,3915,3915,3920,3915,3163
20240523,145000,565862660,3910,3910,3910,3910,268
20240523,144900,564814780,3910,3910,3910,3910,802
20240523,144800,561678960,3910,3910,3910,3910,0
20240523,144700,561678960,3910,3910,3910,3910,2281
20240523,144600,552760250,3905,3905,3905,3905,51
20240523,144500,552561095,3905,3905,3905,3905,30
20240523,144400,552443945,3910,3905,3910,3905,895
20240523,144300,548945810,3905,3905,3905,3905,163
20240523,144200,548309295,3910,3910,3910,3910,13
20240523,144100,548258465,3910,3910,3910,3910,1300
20240523,144000,543175465,3910,3910,3910,3910,400
20240523,143900,541611465,3910,3910,3910,3910,1400
20240523,143800,536137465,3905,3905,3905,3905,0
20240523,143700,536137465,3905,3905,3905,3905,0
20240523,143600,536137465,3905,3905,3905,3905,7
20240523,143500,536110130,3910,3905,3910,3905,401
20240523,143400,534544220,3905,3900,3905,3900,13
20240523,143300,534493470,3900,3900,3900,3900,0
20240523,143200,534493470,3900,3900,3900,3900,0
20240523,143100,534493470,3900,3900,3905,3900,5
20240523,143000,534473965,3900,3900,3900,3900,0
20240523,142900,534473965,3900,3900,3900,3900,1
20240523,142800,534470065,3895,3895,3895,3895,1376
20240523,142700,529110545,3895,3895,3895,3895,3
20240523,142600,529098860,3895,3890,3895,3890,11
20240523,142500,529056065,3890,3890,3890,3890,2
20240523,142400,529048285,3895,3895,3895,3895,104
20240523,142300,528643205,3895,3885,3895,3885,13
20240523,142200,528592690,3885,3895,3895,3885,5654
20240523,142100,506618785,3895,3895,3895,3895,51
20240523,142000,506420140,3905,3895,3905,3895,30
20240523,141900,506303280,3895,3890,3895,3890,37
20240523,141800,506159315,3890,3900,3900,3890,502
20240523,141700,504205650,3910,3905,3910,3900,702
20240523,141600,501465825,3900,3905,3905,3900,297
20240523,141500,500307390,3905,3910,3910,3905,135
20240523,141400,499780185,3910,3910,3910,3910,40
20240523,141300,499623785,3910,3910,3910,3910,0
20240523,141200,499623785,3910,3910,3910,3910,100
20240523,141100,499232785,3910,3910,3910,3910,492
20240523,141000,497309065,3910,3905,3910,3905,673
20240523,140900,494677760,3905,3905,3905,3905,155
20240523,140800,494072485,3910,3910,3910,3910,155
20240523,140700,493466435,3910,3910,3910,3910,6
20240523,140600,493442975,3910,3910,3910,3910,512
20240523,140500,491441055,3910,3915,3915,3910,560
20240523,140400,489249405,3915,3915,3915,3915,538
20240523,140300,487143135,3920,3920,3920,3920,36
20240523,140200,487002015,3915,3910,3920,3910,151
20240523,140100,486410850,3910,3910,3910,3910,0
20240523,140000,486410850,3910,3910,3910,3910,4
20240523,135900,486395210,3915,3915,3915,3915,0
20240523,135800,486395210,3915,3915,3915,3915,500
20240523,135700,484437710,3915,3910,3915,3910,616
20240523,135600,482026150,3910,3910,3910,3910,729
20240523,135500,479175760,3915,3910,3915,3910,151
20240523,135400,478585345,3915,3910,3915,3910,120
20240523,135300,478116045,3915,3910,3915,3910,1117
20240523,135200,473748515,3915,3915,3915,3915,0
20240523,135100,473748515,3915,3915,3920,3915,282
20240523,135000,472644475,3915,3915,3915,3915,1130
20240523,134900,468220525,3925,3920,3930,3915,1526
20240523,134800,462227675,3920,3925,3925,3915,938
20240523,134700,458549925,3925,3920,3925,3915,1700
20240523,134600,451885775,3935,3915,3940,3915,7515
20240523,134500,422385780,3915,3920,3920,3915,463
20240523,134400,420571005,3920,3910,3920,3910,3211
20240523,134300,407997420,3910,3910,3910,3910,779
20240523,134200,404951530,3915,3915,3915,3910,364
20240523,134100,403527730,3915,3900,3920,3900,6748
20240523,134000,377136710,3900,3885,3900,3885,9250
20240523,133900,341123895,3885,3885,3885,3885,317
20240523,133800,339892350,3890,3895,3895,3890,127
20240523,133700,339398315,3890,3890,3895,3890,346
20240523,133600,338052275,3895,3880,3895,3880,2203
20240523,133500,329486340,3885,3885,3885,3885,1
20240523,133400,329482455,3880,3885,3885,3880,1613
20240523,133300,323217280,3890,3885,3890,3885,116
20240523,133200,322766550,3890,3880,3890,3880,2690
20240523,133100,312308660,3880,3880,3885,3880,841
20240523,133000,309044080,3885,3870,3885,3870,7239
20240523,132900,280996070,3870,3870,3870,3870,2397
20240523,132800,271719680,3870,3865,3870,3865,25
20240523,132700,271622955,3865,3865,3865,3865,78
20240523,132600,271321485,3865,3870,3870,3865,502
20240523,132500,269378755,3865,3865,3865,3865,3469
20240523,132400,255971070,3865,3865,3865,3865,109
20240523,132300,255549785,3865,3865,3865,3865,232
20240523,132200,254653105,3860,3860,3860,3860,7
20240523,132100,254626085,3860,3855,3860,3855,2001
20240523,132000,246912225,3860,3860,3860,3860,66
20240523,131900,246657465,3860,3855,3860,3855,65
20240523,131800,246406570,3855,3855,3855,3855,0
20240523,131700,246406570,3855,3860,3860,3855,3
20240523,131600,246394995,3860,3860,3860,3860,777
20240523,131500,243395775,3860,3855,3860,3855,4323
20240523,131400,226728105,3855,3855,3855,3855,1
20240523,131300,226724250,3855,3850,3855,3850,1352
20240523,131200,221518885,3850,3850,3850,3850,0
20240523,131100,221518885,3850,3850,3850,3850,0
20240523,131000,221518885,3850,3850,3850,3850,50
20240523,130900,221326385,3850,3850,3850,3850,0
20240523,130800,221326385,3850,3850,3850,3850,0
20240523,130700,221326385,3850,3850,3850,3850,352
20240523,130600,219971185,3845,3845,3845,3845,0
20240523,130500,219971185,3845,3850,3850,3845,92
20240523,130400,219617035,3850,3850,3850,3850,0
20240523,130300,219617035,3850,3850,3850,3850,300
20240523,130200,218462035,3845,3845,3845,3845,0
20240523,130100,218462035,3845,3845,3845,3845,198
20240523,130000,217700725,3850,3850,3850,3850,51
20240523,125900,217504375,3850,3850,3850,3850,0
20240523,125800,217504375,3850,3850,3850,3850,0
20240523,125700,217504375,3850,3850,3850,3850,0
20240523,125600,217504375,3850,3850,3850,3850,10
20240523,125500,217465875,3850,3850,3850,3850,201
20240523,125400,216692025,3850,3850,3850,3850,10
20240523,125300,216653525,3850,3850,3850,3850,4
20240523,125200,216638125,3845,3845,3845,3845,0
20240523,125100,216638125,3845,3845,3845,3845,0
20240523,125000,216638125,3845,3850,3850,3845,58
20240523,124900,216414865,3850,3850,3850,3850,235
20240523,124800,215510115,3850,3850,3850,3850,2
20240523,124700,215502415,3850,3850,3850,3850,2290
20240523,124600,206685915,3850,3850,3850,3850,2
20240523,124500,206678215,3850,3850,3850,3850,360
20240523,124400,205292215,3850,3850,3850,3850,200
20240523,124300,204522215,3850,3850,3850,3850,5
20240523,124200,204502965,3845,3845,3845,3845,9
20240523,124100,204468360,3845,3845,3845,3845,0
20240523,124000,204468360,3845,3850,3850,3845,20
20240523,123900,204391430,3850,3850,3850,3850,0
20240523,123800,204391430,3850,3850,3850,3850,0
20240523,123700,204391430,3850,3850,3850,3850,22
20240523,123600,204306730,3850,3850,3850,3850,566
20240523,123500,202127630,3850,3850,3850,3850,1
20240523,123400,202123780,3845,3845,3845,3845,358
20240523,123300,200747270,3850,3850,3850,3850,0
20240523,123200,200747270,3850,3850,3850,3850,0
20240523,123100,200747270,3850,3845,3850,3845,501
20240523,123000,198820920,3850,3850,3850,3850,11
20240523,122900,198778570,3850,3850,3850,3850,0
20240523,122800,198778570,3850,3850,3850,3850,0
20240523,122700,198778570,3850,3850,3850,3850,10
20240523,122600,198740070,3850,3845,3850,3845,11
20240523,122500,198697770,3850,3850,3850,3850,31
20240523,122400,198578420,3845,3845,3845,3845,676
20240523,122300,195979200,3845,3845,3845,3845,0
20240523,122200,195979200,3845,3845,3845,3845,0
20240523,122100,195979200,3845,3845,3845,3845,0
20240523,122000,195979200,3845,3845,3845,3845,0
20240523,121900,195979200,3845,3840,3845,3840,548
20240523,121800,193873870,3845,3845,3845,3845,3
20240523,121700,193862335,3850,3850,3850,3850,103
20240523,121600,193465785,3845,3845,3845,3845,0
20240523,121500,193465785,3845,3845,3845,3845,635
20240523,121400,191024210,3845,3845,3845,3845,4
20240523,121300,191008830,3840,3840,3840,3840,0
20240523,121200,191008830,3840,3840,3840,3840,0
20240523,121100,191008830,3840,3845,3845,3840,636
20240523,121000,188563440,3850,3850,3850,3850,0
20240523,120900,188563440,3850,3850,3850,3850,0
20240523,120800,188563440,3850,3845,3850,3845,72
20240523,120700,188286595,3850,3850,3850,3850,0
20240523,120600,188286595,3850,3850,3850,3850,0
20240523,120500,188286595,3850,3850,3850,3850,0
20240523,120400,188286595,3850,3850,3850,3850,0
20240523,120300,188286595,3850,3850,3850,3850,0
20240523,120200,188286595,3850,3850,3850,3850,0
20240523,120100,188286595,3850,3850,3850,3850,0
20240523,120000,188286595,3850,3850,3850,3850,0
20240523,115900,188286595,3850,3850,3850,3850,0
20240523,115800,188286595,3850,3850,3850,3850,0
20240523,115700,188286595,3850,3850,3850,3850,20
20240523,115600,188209595,3850,3850,3850,3850,0
20240523,115500,188209595,3850,3850,3850,3850,1
20240523,115400,188205745,3845,3845,3845,3845,250
20240523,115300,187244495,3850,3850,3850,3850,0
20240523,115200,187244495,3850,3850,3850,3850,0
20240523,115100,187244495,3850,3850,3850,3850,60
20240523,115000,187013495,3850,3850,3850,3850,0
20240523,114900,187013495,3850,3850,3850,3850,0
20240523,114800,187013495,3850,3850,3850,3850,0
20240523,114700,187013495,3850,3850,3850,3850,5
20240523,114600,186994245,3850,3850,3850,3850,0
20240523,114500,186994245,3850,3850,3850,3850,0
20240523,114400,186994245,3850,3850,3850,3850,72
20240523,114300,186717045,3850,3850,3850,3850,0
20240523,114200,186717045,3850,3850,3850,3850,2
20240523,114100,186709345,3850,3850,3850,3850,0
20240523,114000,186709345,3850,3850,3850,3850,418
20240523,113900,185100045,3850,3850,3850,3850,0
20240523,113800,185100045,3850,3850,3850,3850,0
20240523,113700,185100045,3850,3850,3850,3850,1
20240523,113600,185096195,3850,3850,3850,3850,6
20240523,113500,185073095,3850,3850,3850,3850,1
20240523,113400,185069245,3850,3850,3850,3850,1
20240523,113300,185065395,3850,3850,3850,3850,0
20240523,113200,185065395,3850,3850,3850,3850,0
20240523,113100,185065395,3850,3850,3850,3850,1
20240523,113000,185061545,3845,3850,3850,3845,105
20240523,112900,184657795,3850,3850,3850,3850,2455
20240523,112800,175206045,3845,3845,3845,3845,621
20240523,112700,172818300,3845,3845,3845,3845,0
20240523,112600,172818300,3845,3845,3845,3845,0
20240523,112500,172818300,3845,3845,3845,3845,5
20240523,112400,172799075,3845,3845,3845,3845,302
20240523,112300,171637885,3845,3845,3845,3845,0
20240523,112200,171637885,3845,3845,3845,3845,1231
20240523,112100,166904690,3845,3845,3845,3845,900
20240523,112000,163444190,3845,3845,3845,3845,22
20240523,111900,163359600,3845,3845,3845,3845,0
20240523,111800,163359600,3845,3845,3845,3845,0
20240523,111700,163359600,3845,3845,3845,3845,30
20240523,111600,163244250,3845,3850,3850,3845,131
20240523,111500,162740545,3850,3850,3850,3850,73
20240523,111400,162459495,3850,3850,3850,3850,0
20240523,111300,162459495,3850,3850,3850,3850,0
20240523,111200,162459495,3850,3850,3850,3850,4
20240523,111100,162444095,3845,3850,3850,3845,311
20240523,111000,161247050,3845,3845,3845,3845,1000
20240523,110900,157402050,3845,3845,3845,3845,1689
20240523,110800,150907845,3845,3845,3845,3845,50
20240523,110700,150715595,3845,3845,3845,3845,0
20240523,110600,150715595,3845,3840,3845,3840,280
20240523,110500,149640360,3845,3840,3845,3840,445
20240523,110400,147931430,3845,3845,3845,3845,0
20240523,110300,147931430,3845,3845,3845,3845,17
20240523,110200,147866065,3845,3845,3845,3845,0
20240523,110100,147866065,3845,3845,3845,3845,21
20240523,110000,147785320,3845,3845,3845,3845,5
20240523,105900,147766095,3850,3850,3850,3850,10
20240523,105800,147727595,3850,3850,3850,3850,0
20240523,105700,147727595,3850,3850,3850,3850,3
20240523,105600,147716045,3850,3850,3850,3850,0
20240523,105500,147716045,3850,3840,3850,3840,4
20240523,105400,147700655,3850,3850,3850,3850,0
20240523,105300,147700655,3850,3845,3850,3840,1388
20240523,105200,142366360,3850,3850,3850,3850,10
20240523,105100,142327860,3850,3850,3850,3850,15
20240523,105000,142270110,3850,3850,3850,3845,202
20240523,104900,141492910,3850,3850,3850,3850,2
20240523,104800,141485210,3845,3850,3850,3845,156
20240523,104700,140885255,3845,3845,3845,3845,7
20240523,104600,140858340,3845,3845,3845,3845,10
20240523,104500,140819890,3845,3845,3845,3845,3
20240523,104400,140808355,3850,3845,3850,3845,78
20240523,104300,140508415,3845,3845,3845,3845,352
20240523,104200,139154975,3845,3845,3845,3845,76
20240523,104100,138862755,3845,3845,3845,3845,0
20240523,104000,138862755,3845,3845,3845,3845,50
20240523,103900,138670505,3850,3850,3850,3850,0
20240523,103800,138670505,3850,3850,3850,3850,15
20240523,103700,138612755,3850,3850,3850,3850,865
20240523,103600,135282505,3850,3845,3850,3845,42
20240523,103500,135121005,3845,3845,3845,3845,735
20240523,103400,132294930,3840,3845,3845,3835,107
20240523,103300,131883575,3845,3845,3845,3845,6
20240523,103200,131860505,3845,3845,3845,3845,1
20240523,103100,131856660,3845,3845,3845,3845,0
20240523,103000,131856660,3845,3845,3845,3845,0
20240523,102900,131856660,3845,3845,3845,3845,4
20240523,102800,131841280,3845,3845,3845,3840,5
20240523,102700,131822060,3845,3845,3845,3845,4
20240523,102600,131806680,3830,3830,3830,3830,0
20240523,102500,131806680,3830,3840,3840,3830,2755
20240523,102400,121243290,3845,3845,3845,3845,5
20240523,102300,121224065,3845,3845,3845,3845,0
20240523,102200,121224065,3845,3845,3845,3845,37
20240523,102100,121081800,3845,3845,3845,3845,5
20240523,102000,121062575,3845,3845,3845,3845,326
20240523,101900,119809105,3845,3845,3845,3845,21
20240523,101800,119728360,3845,3845,3845,3845,280
20240523,101700,118651760,3845,3840,3845,3840,553
20240523,101600,116527995,3845,3845,3845,3845,0
20240523,101500,116527995,3845,3845,3845,3845,57
20240523,101400,116308830,3845,3845,3845,3845,11
20240523,101300,116266535,3845,3840,3845,3840,2
20240523,101200,116258850,3845,3845,3845,3845,1
20240523,101100,116255005,3840,3840,3840,3840,0
20240523,101000,116255005,3840,3845,3845,3840,31
20240523,100900,116135940,3840,3840,3840,3840,30
20240523,100800,116020740,3840,3840,3840,3840,0
20240523,100700,116020740,3840,3840,3840,3840,0
20240523,100600,116020740,3840,3840,3840,3840,7
20240523,100500,115993860,3845,3845,3845,3845,2
20240523,100400,115986170,3845,3845,3845,3845,1
20240523,100300,115982325,3840,3840,3840,3840,69
20240523,100200,115717365,3840,3840,3840,3840,0
20240523,100100,115717365,3840,3840,3840,3840,200
20240523,100000,114949365,3845,3845,3845,3845,0
20240523,095900,114949365,3845,3845,3845,3845,0
20240523,095800,114949365,3845,3845,3845,3845,144
20240523,095700,114395685,3845,3845,3845,3845,335
20240523,095600,113107610,3840,3840,3840,3840,100
20240523,095500,112723610,3850,3850,3850,3850,2
20240523,095400,112715910,3850,3850,3850,3850,1
20240523,095300,112712060,3850,3850,3850,3850,89
20240523,095200,112369410,3840,3850,3850,3840,511
20240523,095100,110407060,3840,3840,3840,3840,134
20240523,095000,109892500,3845,3845,3845,3845,31
20240523,094900,109773305,3845,3845,3845,3845,35
20240523,094800,109638730,3845,3845,3845,3845,1
20240523,094700,109634885,3840,3840,3845,3840,91
20240523,094600,109285440,3845,3840,3845,3840,28
20240523,094500,109177870,3850,3850,3850,3850,0
20240523,094400,109177870,3850,3850,3850,3830,414
20240523,094300,107591955,3850,3850,3850,3850,11
20240523,094200,107549605,3850,3850,3850,3850,15
20240523,094100,107491855,3845,3850,3850,3830,507
20240523,094000,105549245,3840,3840,3840,3840,990
20240523,093900,101747645,3850,3850,3850,3850,1
20240523,093800,101743795,3850,3855,3855,3850,32
20240523,093700,101620460,3855,3855,3855,3855,8
20240523,093600,101589620,3855,3855,3855,3855,6
20240523,093500,101566490,3855,3850,3855,3850,24
20240523,093400,101473975,3850,3850,3855,3830,579
20240523,093300,99251610,3855,3850,3855,3850,726
20240523,093200,96456410,3850,3830,3850,3830,301
20240523,093100,95303560,3850,3845,3850,3830,59
20240523,093000,95077415,3845,3850,3850,3845,108
20240523,092900,94661620,3850,3850,3850,3850,0
20240523,092800,94661620,3850,3850,3850,3850,50
20240523,092700,94469120,3850,3855,3855,3850,121
20240523,092600,94003265,3850,3855,3855,3850,1067
20240523,092500,89893205,3855,3855,3860,3850,1580
20240523,092400,83805665,3855,3855,3855,3855,41
20240523,092300,83647610,3855,3845,3855,3845,2688
20240523,092200,73299120,3845,3830,3845,3830,4491
20240523,092100,56062875,3825,3825,3825,3825,30
20240523,092000,55948125,3825,3820,3825,3820,643
20240523,091900,53489665,3820,3820,3820,3820,47
20240523,091800,53310125,3820,3815,3820,3815,388
20240523,091700,51829900,3815,3810,3815,3810,29
20240523,091600,51719395,3815,3820,3820,3790,1627
20240523,091500,45548075,3820,3825,3825,3820,4
20240523,091400,45532790,3800,3820,3820,3800,770
20240523,091300,42598960,3825,3820,3825,3820,886
20240523,091200,39211995,3820,3825,3825,3820,195
20240523,091100,38467045,3825,3830,3830,3825,74
20240523,091000,38183640,3830,3830,3830,3820,479
20240523,090900,36349460,3830,3810,3830,3790,6644
20240523,090800,11094465,3810,3810,3815,3810,518
20240523,090700,9120820,3815,3815,3815,3815,317
20240523,090600,7911465,3825,3825,3825,3825,42
20240523,090500,7750815,3825,3820,3825,3810,101
20240523,090400,7365945,3825,3825,3825,3825,350
20240523,090300,6027195,3825,3830,3830,3825,885
20240523,090200,2641235,3835,3835,3835,3825,196
20240523,090100,1889710,3835,3830,3835,3830,380
20240523,090000,432755,3830,3830,3835,3830,111