KissMeData/067310/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,194300,18374598150,23350,23350,23350,23350,12786
20240523,194200,18374598150,23350,23350,23350,23350,0
20240523,194100,18374598150,23350,23350,23350,23350,0
20240523,194000,18374598150,23350,23350,23350,23350,0
20240523,193900,18374598150,23350,23350,23350,23350,0
20240523,193800,18374598150,23350,23350,23350,23350,0
20240523,193700,18374598150,23350,23350,23350,23350,0
20240523,193600,18374598150,23350,23350,23350,23350,0
20240523,193500,18374598150,23350,23350,23350,23350,0
20240523,193400,18374598150,23350,23350,23350,23350,0
20240523,193300,18374598150,23350,23350,23350,23350,0
20240523,193200,18374598150,23350,23350,23350,23350,0
20240523,193100,18374598150,23350,23350,23350,23350,0
20240523,193000,18374598150,23350,23350,23350,23350,0
20240523,192900,18374598150,23350,23350,23350,23350,0
20240523,192800,18374598150,23350,23350,23350,23350,0
20240523,192700,18374598150,23350,23350,23350,23350,0
20240523,192600,18374598150,23350,23350,23350,23350,0
20240523,192500,18374598150,23350,23350,23350,23350,0
20240523,192400,18374598150,23350,23350,23350,23350,0
20240523,192300,18374598150,23350,23350,23350,23350,0
20240523,192200,18374598150,23350,23350,23350,23350,0
20240523,192100,18374598150,23350,23350,23350,23350,0
20240523,192000,18374598150,23350,23350,23350,23350,0
20240523,191900,18374598150,23350,23350,23350,23350,0
20240523,191800,18374598150,23350,23350,23350,23350,0
20240523,191700,18374598150,23350,23350,23350,23350,0
20240523,191600,18374598150,23350,23350,23350,23350,0
20240523,191500,18374598150,23350,23350,23350,23350,0
20240523,191400,18374598150,23350,23350,23350,23350,0
20240523,191300,18374598150,23350,23350,23350,23350,12786
20240523,191200,18374598150,23350,23350,23350,23350,0
20240523,191100,18374598150,23350,23350,23350,23350,0
20240523,191000,18374598150,23350,23350,23350,23350,0
20240523,190900,18374598150,23350,23350,23350,23350,0
20240523,190800,18374598150,23350,23350,23350,23350,0
20240523,190700,18374598150,23350,23350,23350,23350,0
20240523,190600,18374598150,23350,23350,23350,23350,0
20240523,190500,18374598150,23350,23350,23350,23350,0
20240523,190400,18374598150,23350,23350,23350,23350,0
20240523,190300,18374598150,23350,23350,23350,23350,0
20240523,190200,18374598150,23350,23350,23350,23350,0
20240523,190100,18374598150,23350,23350,23350,23350,0
20240523,190000,18374598150,23350,23350,23350,23350,0
20240523,185900,18374598150,23350,23350,23350,23350,0
20240523,185800,18374598150,23350,23350,23350,23350,0
20240523,185700,18374598150,23350,23350,23350,23350,0
20240523,185600,18374598150,23350,23350,23350,23350,0
20240523,185500,18374598150,23350,23350,23350,23350,0
20240523,185400,18374598150,23350,23350,23350,23350,0
20240523,185300,18374598150,23350,23350,23350,23350,0
20240523,185200,18374598150,23350,23350,23350,23350,0
20240523,185100,18374598150,23350,23350,23350,23350,0
20240523,185000,18374598150,23350,23350,23350,23350,0
20240523,184900,18374598150,23350,23350,23350,23350,0
20240523,184800,18374598150,23350,23350,23350,23350,0
20240523,184700,18374598150,23350,23350,23350,23350,0
20240523,184600,18374598150,23350,23350,23350,23350,0
20240523,184500,18374598150,23350,23350,23350,23350,0
20240523,184400,18374598150,23350,23350,23350,23350,0
20240523,184300,18374598150,23350,23350,23350,23350,12786
20240523,184200,18374598150,23350,23350,23350,23350,0
20240523,184100,18374598150,23350,23350,23350,23350,0
20240523,184000,18374598150,23350,23350,23350,23350,0
20240523,183900,18374598150,23350,23350,23350,23350,0
20240523,183800,18374598150,23350,23350,23350,23350,0
20240523,183700,18374598150,23350,23350,23350,23350,0
20240523,183600,18374598150,23350,23350,23350,23350,0
20240523,183500,18374598150,23350,23350,23350,23350,0
20240523,183400,18374598150,23350,23350,23350,23350,0
20240523,183300,18374598150,23350,23350,23350,23350,0
20240523,183200,18374598150,23350,23350,23350,23350,0
20240523,183100,18374598150,23350,23350,23350,23350,0
20240523,183000,18374598150,23350,23350,23350,23350,0
20240523,182900,18374598150,23350,23350,23350,23350,0
20240523,182800,18374598150,23350,23350,23350,23350,0
20240523,182700,18374598150,23350,23350,23350,23350,0
20240523,182600,18374598150,23350,23350,23350,23350,0
20240523,182500,18374598150,23350,23350,23350,23350,0
20240523,182400,18374598150,23350,23350,23350,23350,0
20240523,182300,18374598150,23350,23350,23350,23350,0
20240523,182200,18374598150,23350,23350,23350,23350,0
20240523,182100,18374598150,23350,23350,23350,23350,0
20240523,182000,18374598150,23350,23350,23350,23350,0
20240523,181900,18374598150,23350,23350,23350,23350,0
20240523,181800,18374598150,23350,23350,23350,23350,0
20240523,181700,18374598150,23350,23350,23350,23350,0
20240523,181600,18374598150,23350,23350,23350,23350,0
20240523,181500,18374598150,23350,23350,23350,23350,0
20240523,181400,18374598150,23350,23350,23350,23350,0
20240523,181300,18374598150,23350,23350,23350,23350,12786
20240523,181200,18374598150,23350,23350,23350,23350,0
20240523,181100,18374598150,23350,23350,23350,23350,0
20240523,181000,18374598150,23350,23350,23350,23350,0
20240523,180900,18374598150,23350,23350,23350,23350,0
20240523,180800,18374598150,23350,23350,23350,23350,0
20240523,180700,18374598150,23350,23350,23350,23350,0
20240523,180600,18374598150,23350,23350,23350,23350,0
20240523,180500,18374598150,23350,23350,23350,23350,0
20240523,180400,18374598150,23350,23350,23350,23350,0
20240523,180300,18374598150,23350,23350,23350,23350,0
20240523,180200,18374598150,23350,23350,23350,23350,0
20240523,180100,18374598150,23350,23350,23350,23350,0
20240523,180000,18374598150,23350,23350,23350,23350,0
20240523,175900,18374598150,23350,23350,23350,23350,0
20240523,175800,18374598150,23350,23350,23350,23350,0
20240523,175700,18374598150,23350,23350,23350,23350,0
20240523,175600,18374598150,23350,23350,23350,23350,0
20240523,175500,18374598150,23350,23350,23350,23350,0
20240523,175400,18374598150,23350,23350,23350,23350,0
20240523,175300,18374598150,23350,23350,23350,23350,0
20240523,175200,18374598150,23350,23350,23350,23350,0
20240523,175100,18374598150,23350,23350,23350,23350,0
20240523,175000,18374598150,23350,23350,23350,23350,0
20240523,174900,18374598150,23350,23350,23350,23350,0
20240523,174800,18374598150,23350,23350,23350,23350,0
20240523,174700,18374598150,23350,23350,23350,23350,0
20240523,174600,18374598150,23350,23350,23350,23350,0
20240523,174500,18374598150,23350,23350,23350,23350,0
20240523,174400,18374598150,23350,23350,23350,23350,0
20240523,174300,18374598150,23350,23350,23350,23350,12786
20240523,174200,18374598150,23350,23350,23350,23350,0
20240523,174100,18374598150,23350,23350,23350,23350,0
20240523,174000,18374598150,23350,23350,23350,23350,0
20240523,173900,18374598150,23350,23350,23350,23350,0
20240523,173800,18374598150,23350,23350,23350,23350,0
20240523,173700,18374598150,23350,23350,23350,23350,0
20240523,173600,18374598150,23350,23350,23350,23350,0
20240523,173500,18374598150,23350,23350,23350,23350,0
20240523,173400,18374598150,23350,23350,23350,23350,0
20240523,173300,18374598150,23350,23350,23350,23350,0
20240523,173200,18374598150,23350,23350,23350,23350,0
20240523,173100,18374598150,23350,23350,23350,23350,0
20240523,173000,18374598150,23350,23350,23350,23350,0
20240523,172900,18374598150,23350,23350,23350,23350,0
20240523,172800,18374598150,23350,23350,23350,23350,0
20240523,172700,18374598150,23350,23350,23350,23350,0
20240523,172600,18374598150,23350,23350,23350,23350,0
20240523,172500,18374598150,23350,23350,23350,23350,0
20240523,172400,18374598150,23350,23350,23350,23350,0
20240523,172300,18374598150,23350,23350,23350,23350,0
20240523,172200,18374598150,23350,23350,23350,23350,0
20240523,172100,18374598150,23350,23350,23350,23350,0
20240523,172000,18374598150,23350,23350,23350,23350,0
20240523,171900,18374598150,23350,23350,23350,23350,0
20240523,171800,18374598150,23350,23350,23350,23350,0
20240523,171700,18374598150,23350,23350,23350,23350,0
20240523,171600,18374598150,23350,23350,23350,23350,0
20240523,171500,18374598150,23350,23350,23350,23350,0
20240523,171400,18374598150,23350,23350,23350,23350,0
20240523,171300,18374598150,23350,23350,23350,23350,12786
20240523,171200,18374598150,23350,23350,23350,23350,0
20240523,171100,18374598150,23350,23350,23350,23350,0
20240523,171000,18374598150,23350,23350,23350,23350,0
20240523,170900,18374598150,23350,23350,23350,23350,0
20240523,170800,18374598150,23350,23350,23350,23350,0
20240523,170700,18374598150,23350,23350,23350,23350,0
20240523,170600,18374598150,23350,23350,23350,23350,0
20240523,170500,18374598150,23350,23350,23350,23350,0
20240523,170400,18374598150,23350,23350,23350,23350,0
20240523,170300,18374598150,23350,23350,23350,23350,0
20240523,170200,18374598150,23350,23350,23350,23350,0
20240523,170100,18374598150,23350,23350,23350,23350,0
20240523,170000,18374598150,23350,23350,23350,23350,0
20240523,165900,18374598150,23350,23350,23350,23350,0
20240523,165800,18374598150,23350,23350,23350,23350,0
20240523,165700,18374598150,23350,23350,23350,23350,0
20240523,165600,18374598150,23350,23350,23350,23350,0
20240523,165500,18374598150,23350,23350,23350,23350,0
20240523,165400,18374598150,23350,23350,23350,23350,0
20240523,165300,18374598150,23350,23350,23350,23350,0
20240523,165200,18374598150,23350,23350,23350,23350,0
20240523,165100,18374598150,23350,23350,23350,23350,0
20240523,165000,18374598150,23350,23350,23350,23350,0
20240523,164900,18374598150,23350,23350,23350,23350,0
20240523,164800,18374598150,23350,23350,23350,23350,0
20240523,164700,18374598150,23350,23350,23350,23350,0
20240523,164600,18374598150,23350,23350,23350,23350,0
20240523,164500,18374598150,23350,23350,23350,23350,0
20240523,164400,18374598150,23350,23350,23350,23350,0
20240523,164300,18374598150,23350,23350,23350,23350,12786
20240523,164200,18374598150,23350,23350,23350,23350,0
20240523,164100,18374598150,23350,23350,23350,23350,0
20240523,164000,18374598150,23350,23350,23350,23350,0
20240523,163900,18374598150,23350,23350,23350,23350,0
20240523,163800,18374598150,23350,23350,23350,23350,0
20240523,163700,18374598150,23350,23350,23350,23350,0
20240523,163600,18374598150,23350,23350,23350,23350,0
20240523,163500,18374598150,23350,23350,23350,23350,0
20240523,163400,18374598150,23350,23350,23350,23350,0
20240523,163300,18374598150,23350,23350,23350,23350,0
20240523,163200,18374598150,23350,23350,23350,23350,0
20240523,163100,18374598150,23350,23350,23350,23350,0
20240523,163000,18374598150,23350,23350,23350,23350,0
20240523,162900,18374598150,23350,23350,23350,23350,0
20240523,162800,18374598150,23350,23350,23350,23350,0
20240523,162700,18374598150,23350,23350,23350,23350,0
20240523,162600,18374598150,23350,23350,23350,23350,0
20240523,162500,18374598150,23350,23350,23350,23350,0
20240523,162400,18374598150,23350,23350,23350,23350,0
20240523,162300,18374598150,23350,23350,23350,23350,0
20240523,162200,18374598150,23350,23350,23350,23350,0
20240523,162100,18374598150,23350,23350,23350,23350,0
20240523,162000,18374598150,23350,23350,23350,23350,0
20240523,161900,18374598150,23350,23350,23350,23350,0
20240523,161800,18374598150,23350,23350,23350,23350,0
20240523,161700,18374598150,23350,23350,23350,23350,0
20240523,161600,18374598150,23350,23350,23350,23350,0
20240523,161500,18374598150,23350,23350,23350,23350,0
20240523,161400,18374598150,23350,23350,23350,23350,0
20240523,161300,18374598150,23350,23350,23350,23350,12786
20240523,161200,18374598150,23350,23350,23350,23350,0
20240523,161100,18374598150,23350,23350,23350,23350,0
20240523,161000,18374598150,23350,23350,23350,23350,0
20240523,160900,18374598150,23350,23350,23350,23350,0
20240523,160800,18374598150,23350,23350,23350,23350,0
20240523,160700,18374598150,23350,23350,23350,23350,0
20240523,160600,18374598150,23350,23350,23350,23350,0
20240523,160500,18374598150,23350,23350,23350,23350,0
20240523,160400,18374598150,23350,23350,23350,23350,0
20240523,160300,18374598150,23350,23350,23350,23350,0
20240523,160200,18374598150,23350,23350,23350,23350,0
20240523,160100,18374598150,23350,23350,23350,23350,0
20240523,160000,18374598150,23350,23350,23350,23350,0
20240523,155900,18374598150,23350,23350,23350,23350,0
20240523,155800,18374598150,23350,23350,23350,23350,0
20240523,155700,18374598150,23350,23350,23350,23350,0
20240523,155600,18374598150,23350,23350,23350,23350,0
20240523,155500,18374598150,23350,23350,23350,23350,0
20240523,155400,18374598150,23350,23350,23350,23350,0
20240523,155300,18374598150,23350,23350,23350,23350,0
20240523,155200,18374598150,23350,23350,23350,23350,0
20240523,155100,18374598150,23350,23350,23350,23350,0
20240523,155000,18374598150,23350,23350,23350,23350,0
20240523,154900,18374598150,23350,23350,23350,23350,0
20240523,154800,18374598150,23350,23350,23350,23350,0
20240523,154700,18374598150,23350,23350,23350,23350,0
20240523,154600,18374598150,23350,23350,23350,23350,0
20240523,154500,18374598150,23350,23350,23350,23350,0
20240523,154400,18374598150,23350,23350,23350,23350,0
20240523,154300,18374598150,23350,23350,23350,23350,12786
20240523,154200,18374598150,23350,23350,23350,23350,0
20240523,154100,18374598150,23350,23350,23350,23350,0
20240523,154000,18374598150,23350,23350,23350,23350,0
20240523,153900,18374598150,23350,23350,23350,23350,0
20240523,153800,18374598150,23350,23350,23350,23350,0
20240523,153700,18374598150,23350,23350,23350,23350,0
20240523,153600,18374598150,23350,23350,23350,23350,0
20240523,153500,18374598150,23350,23350,23350,23350,0
20240523,153400,18374598150,23350,23350,23350,23350,0
20240523,153300,18374598150,23350,23350,23350,23350,0
20240523,153200,18374598150,23350,23350,23350,23350,0
20240523,153100,18374598150,23350,23350,23350,23350,0
20240523,153000,18374598150,23350,23350,23350,23350,12786
20240523,152900,18076045050,23350,23350,23350,23350,0
20240523,152800,18076045050,23350,23350,23350,23350,0
20240523,152700,18076045050,23350,23350,23350,23350,0
20240523,152600,18076045050,23350,23350,23350,23350,0
20240523,152500,18076045050,23350,23350,23350,23350,0
20240523,152400,18076045050,23350,23350,23350,23350,0
20240523,152300,18076045050,23350,23350,23350,23350,0
20240523,152200,18076045050,23350,23350,23350,23350,0
20240523,152100,18076045050,23350,23350,23350,23350,0
20240523,152000,18076045050,23350,23350,23350,23350,0
20240523,151900,18076045050,23350,23300,23350,23300,1177
20240523,151800,18048614800,23300,23300,23350,23300,1714
20240523,151700,18008665800,23350,23350,23350,23300,7381
20240523,151600,17836653500,23300,23350,23400,23300,3408
20240523,151500,17757233550,23350,23300,23350,23300,2197
20240523,151400,17705956600,23350,23300,23350,23300,3532
20240523,151300,17623644800,23300,23300,23350,23300,7019
20240523,151200,17460098900,23300,23350,23350,23300,2664
20240523,151100,17397999550,23350,23350,23350,23300,2596
20240523,151000,17337393500,23350,23350,23350,23300,5837
20240523,150900,17201375100,23350,23400,23400,23350,908
20240523,150800,17180171900,23400,23350,23400,23350,3398
20240523,150700,17100823150,23350,23400,23400,23350,1604
20240523,150600,17063344600,23350,23400,23400,23350,528
20240523,150500,17051015250,23350,23400,23400,23300,599
20240523,150400,17037026900,23350,23400,23400,23350,5148
20240523,150300,16916789200,23350,23350,23400,23350,307
20240523,150200,16909618250,23400,23350,23400,23350,705
20240523,150100,16893153550,23350,23350,23400,23350,1114
20240523,150000,16867089150,23400,23400,23400,23350,1320
20240523,145900,16836201250,23400,23350,23400,23350,3112
20240523,145800,16763506950,23350,23350,23400,23350,269
20240523,145700,16757222950,23400,23350,23400,23300,1709
20240523,145600,16717316750,23350,23350,23400,23350,6561
20240523,145500,16564110450,23350,23350,23400,23350,1080
20240523,145400,16538884850,23350,23350,23400,23350,1425
20240523,145300,16505585050,23400,23400,23400,23350,586
20240523,145200,16491899750,23400,23400,23400,23350,328
20240523,145100,16484231650,23400,23400,23400,23350,1170
20240523,145000,16456854050,23350,23400,23400,23350,222
20240523,144900,16451670150,23350,23400,23400,23350,418
20240523,144800,16441894550,23400,23350,23400,23350,4206
20240523,144700,16343627500,23400,23400,23400,23350,944
20240523,144600,16321546500,23350,23350,23400,23350,151
20240523,144500,16318020400,23350,23450,23450,23350,4552
20240523,144400,16211501200,23450,23400,23450,23400,622
20240523,144300,16196938200,23450,23400,23450,23400,280
20240523,144200,16190379050,23450,23450,23450,23400,232
20240523,144100,16184942800,23450,23450,23450,23400,613
20240523,144000,16170594150,23400,23450,23450,23400,352
20240523,143900,16162356700,23400,23450,23450,23400,381
20240523,143800,16153422750,23450,23400,23450,23400,4523
20240523,143700,16047574900,23450,23450,23450,23400,460
20240523,143600,16036805300,23450,23400,23450,23400,832
20240523,143500,16017313400,23400,23450,23450,23400,872
20240523,143400,15996895350,23400,23450,23450,23400,2247
20240523,143300,15944311800,23450,23450,23450,23400,228
20240523,143200,15938970200,23450,23400,23450,23400,205
20240523,143100,15934172100,23450,23400,23450,23400,455
20240523,143000,15923519850,23400,23400,23450,23400,865
20240523,142900,15903269850,23450,23450,23450,23400,370
20240523,142800,15894600850,23450,23450,23450,23450,32
20240523,142700,15893850450,23450,23400,23450,23400,925
20240523,142600,15872190800,23450,23450,23450,23450,183
20240523,142500,15867899450,23450,23400,23450,23400,3310
20240523,142400,15790289000,23450,23450,23450,23400,106
20240523,142300,15787804300,23450,23450,23450,23400,399
20240523,142200,15778452500,23400,23400,23450,23400,476
20240523,142100,15767311850,23450,23450,23450,23400,1194
20240523,142000,15739347050,23450,23450,23450,23450,585
20240523,141900,15725628800,23450,23450,23450,23400,205
20240523,141800,15720823500,23400,23450,23450,23400,946
20240523,141700,15698686400,23400,23450,23500,23400,639
20240523,141600,15683720000,23500,23500,23500,23450,218
20240523,141500,15678600550,23500,23450,23500,23400,633
20240523,141400,15663732250,23400,23450,23500,23400,501
20240523,141300,15651984200,23450,23450,23450,23400,70
20240523,141200,15650344750,23450,23450,23500,23400,607
20240523,141100,15636092300,23400,23500,23500,23400,1573
20240523,141000,15599207900,23500,23450,23500,23450,658
20240523,140900,15583777400,23450,23450,23450,23400,517
20240523,140800,15571660700,23450,23500,23500,23450,1063
20240523,140700,15546691550,23500,23400,23500,23400,1796
20240523,140600,15504576850,23400,23400,23450,23400,93
20240523,140500,15502398550,23450,23400,23450,23400,808
20240523,140400,15483476450,23400,23450,23450,23400,779
20240523,140300,15465247700,23400,23450,23450,23400,176
20240523,140200,15461129000,23450,23450,23450,23400,80
20240523,140100,15459253200,23450,23450,23450,23400,869
20240523,140000,15438907850,23450,23400,23450,23350,223
20240523,135900,15433694050,23400,23350,23400,23350,264
20240523,135800,15427522100,23400,23450,23450,23400,1335
20240523,135700,15396282950,23400,23400,23450,23400,452
20240523,135600,15385705750,23400,23400,23450,23400,61
20240523,135500,15384277800,23400,23350,23400,23350,735
20240523,135400,15367093850,23400,23350,23400,23350,79
20240523,135300,15365247300,23400,23400,23450,23350,1828
20240523,135200,15322478750,23450,23450,23450,23400,261
20240523,135100,15316362350,23450,23400,23450,23400,522
20240523,135000,15304124650,23400,23400,23450,23400,450
20240523,134900,15293590400,23450,23400,23450,23400,143
20240523,134800,15290243450,23450,23400,23450,23400,57
20240523,134700,15288909250,23450,23450,23450,23400,279
20240523,134600,15282379050,23450,23400,23450,23400,340
20240523,134500,15274419900,23450,23450,23450,23400,600
20240523,134400,15260367450,23450,23400,23450,23400,1104
20240523,134300,15234529900,23400,23400,23450,23400,458
20240523,134200,15223811850,23450,23450,23450,23400,2248
20240523,134100,15171203100,23450,23450,23450,23400,10918
20240523,134000,14915259550,23450,23450,23450,23450,358
20240523,133900,14906864450,23500,23550,23550,23450,5534
20240523,133800,14776807900,23550,23550,23550,23500,3197
20240523,133700,14701576250,23550,23550,23550,23500,319
20240523,133600,14694065800,23500,23500,23550,23500,439
20240523,133500,14683748050,23500,23550,23550,23500,499
20240523,133400,14672008100,23550,23500,23550,23500,339
20240523,133300,14664036650,23500,23500,23550,23500,766
20240523,133200,14646035250,23500,23500,23550,23500,819
20240523,133100,14626774150,23500,23550,23600,23500,2419
20240523,133000,14569850200,23600,23550,23600,23550,1091
20240523,132900,14544150650,23550,23550,23600,23550,1082
20240523,132800,14518666350,23600,23600,23600,23600,3024
20240523,132700,14447299950,23550,23600,23600,23550,919
20240523,132600,14425624800,23600,23650,23650,23600,3447
20240523,132500,14344275550,23650,23650,23650,23600,456
20240523,132400,14333498900,23600,23600,23600,23600,816
20240523,132300,14314241300,23600,23600,23650,23600,523
20240523,132200,14301876150,23600,23600,23650,23600,2095
20240523,132100,14252433700,23600,23600,23700,23600,1121
20240523,132000,14225964050,23700,23700,23700,23600,2041
20240523,131900,14177713950,23700,23600,23700,23600,2000
20240523,131800,14130420600,23650,23650,23650,23600,2556
20240523,131700,14069973150,23650,23650,23700,23650,972
20240523,131600,14046977450,23650,23700,23700,23650,459
20240523,131500,14036116050,23700,23600,23700,23600,2773
20240523,131400,13970514500,23600,23650,23700,23600,473
20240523,131300,13959323700,23700,23650,23700,23650,1205
20240523,131200,13930809900,23650,23650,23700,23650,1082
20240523,131100,13905170400,23650,23600,23700,23600,6432
20240523,131000,13753054450,23600,23600,23650,23550,922
20240523,130900,13731292150,23600,23550,23600,23550,2261
20240523,130800,13677932800,23550,23600,23600,23550,338
20240523,130700,13669956500,23600,23650,23650,23600,139
20240523,130600,13666675750,23600,23600,23650,23600,1833
20240523,130500,13623410450,23650,23600,23650,23550,1893
20240523,130400,13578737900,23600,23600,23650,23600,3222
20240523,130300,13502644600,23650,23650,23650,23600,294
20240523,130200,13495697850,23650,23650,23650,23600,1653
20240523,130100,13456612800,23600,23650,23650,23600,259
20240523,130000,13450488550,23650,23650,23650,23600,1176
20240523,125900,13422683650,23600,23600,23600,23550,1323
20240523,125800,13391461350,23600,23600,23650,23550,2598
20240523,125700,13330201350,23550,23600,23600,23550,2478
20240523,125600,13271723050,23600,23600,23600,23550,2389
20240523,125500,13215342900,23600,23550,23600,23550,1473
20240523,125400,13180582000,23550,23600,23650,23550,2024
20240523,125300,13132811600,23600,23500,23600,23500,3607
20240523,125200,13047711550,23500,23500,23550,23500,136
20240523,125100,13044513800,23500,23550,23550,23500,2542
20240523,125000,12984649800,23550,23550,23550,23500,309
20240523,124900,12977373100,23550,23500,23550,23500,345
20240523,124800,12969263750,23500,23500,23550,23500,1698
20240523,124700,12929360700,23500,23500,23500,23450,260
20240523,124600,12923255900,23450,23500,23500,23450,234
20240523,124500,12917758200,23500,23450,23500,23450,417
20240523,124400,12907958750,23500,23450,23500,23450,173
20240523,124300,12903898850,23450,23450,23500,23450,112
20240523,124200,12901271900,23450,23450,23500,23450,908
20240523,124100,12879977100,23500,23500,23500,23500,737
20240523,124000,12862657600,23500,23500,23500,23450,295
20240523,123900,12855725350,23500,23500,23550,23450,2544
20240523,123800,12795944650,23500,23500,23500,23450,2821
20240523,123700,12729651300,23500,23500,23550,23500,279
20240523,123600,12723094450,23550,23550,23550,23500,2475
20240523,123500,12664813200,23550,23550,23550,23500,997
20240523,123400,12641335000,23550,23500,23550,23500,434
20240523,123300,12631116800,23500,23550,23550,23500,3933
20240523,123200,12538689150,23550,23500,23550,23500,344
20240523,123100,12530598000,23500,23500,23550,23500,508
20240523,123000,12518659150,23500,23500,23550,23500,347
20240523,122900,12510492350,23550,23550,23550,23500,2705
20240523,122800,12446893300,23550,23550,23550,23500,2117
20240523,122700,12397126400,23550,23600,23600,23500,6450
20240523,122600,12245228850,23550,23550,23600,23550,1171
20240523,122500,12217636950,23550,23550,23600,23550,3473
20240523,122400,12135687200,23550,23550,23600,23550,691
20240523,122300,12119397100,23550,23600,23600,23550,298
20240523,122200,12112377800,23600,23550,23600,23550,2815
20240523,122100,12046083650,23500,23500,23550,23500,1319
20240523,122000,12015086150,23450,23500,23550,23450,1586
20240523,121900,11977853950,23500,23500,23550,23450,2210
20240523,121800,11925987950,23500,23550,23550,23500,1433
20240523,121700,11892310400,23500,23550,23550,23500,65
20240523,121600,11890782150,23550,23550,23550,23500,968
20240523,121500,11867987750,23500,23550,23550,23500,513
20240523,121400,11855919050,23550,23450,23550,23450,2392
20240523,121300,11799762450,23450,23450,23450,23400,131
20240523,121200,11796692900,23400,23450,23450,23400,309
20240523,121100,11789453200,23450,23450,23500,23450,1132
20240523,121000,11762907750,23500,23450,23500,23450,35
20240523,120900,11762085450,23500,23500,23500,23450,809
20240523,120800,11743098950,23450,23500,23500,23450,891
20240523,120700,11722162350,23500,23400,23500,23400,2087
20240523,120600,11673216950,23450,23450,23450,23400,1011
20240523,120500,11649546700,23400,23450,23450,23400,1318
20240523,120400,11618642300,23450,23400,23450,23400,2370
20240523,120300,11563133700,23400,23350,23400,23350,55
20240523,120200,11561849050,23350,23400,23400,23350,72
20240523,120100,11560164300,23400,23400,23450,23400,887
20240523,120000,11539403850,23400,23400,23450,23400,117
20240523,115900,11536665200,23400,23450,23450,23400,339
20240523,115800,11528730700,23450,23450,23450,23400,394
20240523,115700,11519495400,23450,23400,23450,23400,4368
20240523,115600,11417108550,23450,23400,23450,23400,223
20240523,115500,11411882000,23450,23450,23500,23400,2925
20240523,115400,11343216750,23500,23500,23500,23450,1896
20240523,115300,11298661750,23550,23600,23600,23550,3014
20240523,115200,11227674400,23600,23500,23600,23500,5635
20240523,115100,11094975250,23550,23450,23550,23450,12853
20240523,115000,10793114100,23450,23400,23450,23400,408
20240523,114900,10783565300,23450,23400,23450,23400,1003
20240523,114800,10760054800,23450,23400,23450,23400,51
20240523,114700,10758861100,23400,23400,23450,23400,959
20240523,114600,10736420150,23400,23400,23450,23400,3519
20240523,114500,10654075100,23400,23400,23400,23350,432
20240523,114400,10643969700,23400,23400,23400,23350,199
20240523,114300,10639313350,23400,23350,23400,23350,1143
20240523,114200,10612577900,23400,23400,23400,23350,535
20240523,114100,10600059550,23400,23400,23400,23350,1452
20240523,114000,10566090300,23400,23400,23400,23350,596
20240523,113900,10552170150,23400,23350,23400,23350,1151
20240523,113800,10525293750,23350,23400,23400,23350,161
20240523,113700,10521533600,23400,23350,23400,23350,78
20240523,113600,10519711050,23350,23350,23350,23300,1419
20240523,113500,10486577450,23350,23350,23350,23300,862
20240523,113400,10466468100,23350,23300,23350,23300,212
20240523,113300,10461521300,23350,23350,23350,23300,818
20240523,113200,10442455600,23350,23350,23350,23300,870
20240523,113100,10422143000,23350,23400,23400,23350,1497
20240523,113000,10387187300,23400,23350,23400,23350,583
20240523,112900,10373548550,23350,23350,23400,23300,607
20240523,112800,10359375600,23350,23350,23350,23300,215
20240523,112700,10354355700,23350,23400,23400,23300,954
20240523,112600,10332100600,23350,23400,23400,23350,2429
20240523,112500,10275377950,23400,23350,23400,23350,652
20240523,112400,10260138900,23400,23400,23400,23350,548
20240523,112300,10247316450,23400,23400,23400,23400,408
20240523,112200,10237769250,23400,23400,23400,23350,539
20240523,112100,10225182500,23400,23350,23400,23350,511
20240523,112000,10213247650,23350,23350,23400,23300,926
20240523,111900,10191648000,23350,23350,23400,23300,867
20240523,111800,10171405050,23350,23350,23350,23300,2610
20240523,111700,10110468400,23350,23350,23350,23300,68
20240523,111600,10108882800,23350,23350,23350,23350,164
20240523,111500,10105053400,23300,23300,23350,23300,442
20240523,111400,10094742300,23300,23350,23350,23300,1027
20240523,111300,10070811500,23350,23400,23400,23300,870
20240523,111200,10050496950,23350,23350,23400,23350,822
20240523,111100,10031303100,23400,23350,23400,23350,509
20240523,111000,10019417500,23350,23350,23400,23350,260
20240523,110900,10013346300,23350,23350,23400,23350,181
20240523,110800,10009119000,23350,23350,23400,23350,113
20240523,110700,10006478400,23350,23350,23400,23350,748
20240523,110600,9989011700,23350,23400,23400,23350,3875
20240523,110500,9898527500,23400,23400,23400,23350,374
20240523,110400,9889777550,23400,23400,23400,23350,178
20240523,110300,9885616650,23400,23400,23400,23400,36
20240523,110200,9884774250,23400,23400,23400,23350,659
20240523,110100,9869364500,23400,23400,23400,23400,815
20240523,110000,9850293500,23400,23400,23400,23400,649
20240523,105900,9835106900,23400,23450,23450,23400,2307
20240523,105800,9781113800,23450,23450,23450,23400,532
20240523,105700,9768661350,23400,23450,23450,23400,121
20240523,105600,9765828200,23450,23450,23450,23400,334
20240523,105500,9758000150,23450,23450,23450,23400,317
20240523,105400,9750568750,23450,23450,23450,23400,321
20240523,105300,9743055300,23450,23450,23450,23400,503
20240523,105200,9731264350,23450,23400,23450,23400,2093
20240523,105100,9682186150,23450,23450,23450,23400,904
20240523,105000,9660999750,23450,23400,23450,23350,55
20240523,104900,9659714600,23400,23400,23400,23400,629
20240523,104800,9644996000,23400,23400,23400,23350,1343
20240523,104700,9613592800,23400,23350,23400,23350,195
20240523,104600,9609036500,23350,23400,23400,23350,746
20240523,104500,9591615950,23350,23400,23450,23350,713
20240523,104400,9574928800,23450,23450,23450,23400,656
20240523,104300,9559573300,23400,23450,23450,23400,157
20240523,104200,9555897900,23450,23450,23450,23400,804
20240523,104100,9537079400,23450,23450,23450,23400,600
20240523,104000,9523027150,23400,23400,23450,23400,1161
20240523,103900,9495858700,23350,23350,23400,23350,549
20240523,103800,9483015700,23350,23300,23400,23300,4587
20240523,103700,9375778700,23350,23250,23350,23250,3637
20240523,103600,9291044150,23300,23250,23300,23250,152
20240523,103500,9287509350,23250,23300,23300,23250,1279
20240523,103400,9257757150,23250,23250,23300,23250,111
20240523,103300,9255174050,23300,23250,23300,23250,644
20240523,103200,9240199250,23250,23250,23300,23250,1796
20240523,103100,9198441700,23250,23300,23300,23250,334
20240523,103000,9190675250,23250,23250,23300,23250,1415
20240523,102900,9157723350,23250,23250,23300,23200,7836
20240523,102800,8975788500,23250,23300,23300,23250,1236
20240523,102700,8947049500,23300,23250,23350,23250,6638
20240523,102600,8792399000,23250,23250,23300,23250,1217
20240523,102500,8764103700,23250,23250,23300,23250,3979
20240523,102400,8671577100,23250,23250,23300,23250,831
20240523,102300,8652253300,23250,23250,23300,23250,233
20240523,102200,8646833450,23250,23250,23300,23250,1071
20240523,102100,8621931650,23250,23300,23300,23250,1969
20240523,102000,8576145750,23300,23300,23350,23300,581
20240523,101900,8562606850,23300,23300,23350,23250,3731
20240523,101800,8475827250,23350,23250,23350,23250,313
20240523,101700,8468542100,23300,23300,23300,23250,3331
20240523,101600,8391078000,23350,23300,23350,23250,1171
20240523,101500,8363786900,23300,23300,23350,23300,1522
20240523,101400,8328310150,23300,23300,23350,23300,284
20240523,101300,8321683600,23300,23300,23350,23300,952
20240523,101200,8299482200,23350,23300,23350,23300,2853
20240523,101100,8232985650,23300,23350,23350,23300,3114
20240523,101000,8160291000,23350,23350,23400,23350,499
20240523,100900,8148626450,23350,23400,23400,23350,536
20240523,100800,8136105850,23350,23400,23400,23350,426
20240523,100700,8126152650,23400,23350,23400,23350,521
20240523,100600,8113984100,23350,23350,23350,23300,727
20240523,100500,8097015300,23350,23300,23350,23300,679
20240523,100400,8081181950,23300,23350,23400,23300,1633
20240523,100300,8043058750,23350,23400,23400,23350,929
20240523,100200,8021344700,23350,23400,23400,23350,200
20240523,100100,8016667100,23400,23350,23400,23350,1477
20240523,100000,7982158800,23400,23400,23400,23350,589
20240523,095900,7968379050,23300,23300,23400,23300,2241
20240523,095800,7916073350,23300,23300,23350,23300,290
20240523,095700,7909314000,23300,23300,23350,23300,1741
20240523,095600,7868747900,23250,23250,23300,23250,948
20240523,095500,7846676350,23300,23250,23300,23250,12074
20240523,095400,7565721450,23300,23300,23300,23250,852
20240523,095300,7545905350,23250,23300,23300,23250,166
20240523,095200,7542044750,23300,23300,23300,23250,322
20240523,095100,7534544900,23300,23300,23300,23250,694
20240523,095000,7518394000,23300,23300,23300,23250,472
20240523,094900,7507415150,23300,23300,23300,23250,497
20240523,094800,7495850050,23300,23300,23300,23250,1238
20240523,094700,7467065200,23300,23300,23300,23250,1109
20240523,094600,7441239600,23250,23250,23300,23250,7815
20240523,094500,7259509950,23200,23300,23300,23200,3520
20240523,094400,7177664350,23300,23300,23350,23250,6495
20240523,094300,7026414500,23300,23350,23350,23300,3597
20240523,094200,6942435050,23350,23450,23450,23350,4668
20240523,094100,6833190100,23450,23500,23500,23450,4704
20240523,094000,6722870700,23500,23500,23500,23450,1069
20240523,093900,6697788150,23500,23450,23500,23450,454
20240523,093800,6687136200,23450,23500,23500,23450,725
20240523,093700,6670109900,23500,23450,23500,23450,385
20240523,093600,6661074850,23450,23550,23550,23450,1369
20240523,093500,6628920800,23500,23550,23550,23500,2253
20240523,093400,6575941500,23550,23450,23550,23450,3347
20240523,093300,6497179950,23500,23550,23550,23450,2258
20240523,093200,6444152250,23550,23550,23550,23450,4121
20240523,093100,6347251750,23550,23600,23600,23550,4489
20240523,093000,6241507150,23600,23600,23600,23550,5833
20240523,092900,6103892300,23550,23600,23600,23550,1608
20240523,092800,6065999200,23600,23500,23600,23450,3748
20240523,092700,5977821350,23500,23450,23500,23400,5015
20240523,092600,5860027050,23450,23350,23450,23350,2544
20240523,092500,5800454450,23350,23350,23400,23300,1610
20240523,092400,5762842400,23300,23250,23350,23250,4148
20240523,092300,5666289150,23250,23300,23300,23200,2621
20240523,092200,5605309100,23250,23350,23350,23250,1161
20240523,092100,5578310000,23300,23300,23350,23200,5724
20240523,092000,5445184700,23250,23400,23400,23250,1121
20240523,091900,5419105000,23400,23200,23450,23200,12113
20240523,091800,5135983750,23250,23200,23250,23200,8335
20240523,091700,4942584700,23200,23250,23300,23150,8114
20240523,091600,4754300300,23250,23400,23400,23250,2353
20240523,091500,4699456050,23350,23200,23350,23200,7783
20240523,091400,4518111350,23250,23250,23300,23150,10712
20240523,091300,4269486250,23300,23250,23300,23200,3119
20240523,091200,4196898750,23250,23250,23350,23150,7729
20240523,091100,4017532450,23300,23300,23350,23200,20102
20240523,091000,3549802100,23350,23350,23400,23300,3384
20240523,090900,3470800400,23350,23350,23350,23300,2740
20240523,090800,3406854900,23400,23400,23400,23350,5985
20240523,090700,3266943800,23350,23400,23400,23350,5190
20240523,090600,3145677850,23350,23450,23450,23350,11635
20240523,090500,2873479300,23450,23600,23600,23450,16465
20240523,090400,2486535000,23600,23550,23700,23550,13545
20240523,090300,2167048600,23650,23600,23650,23500,15137
20240523,090200,1810556000,23600,23650,23650,23550,12912
20240523,090100,1505604950,23600,23850,23900,23600,17463
20240523,090000,1090492250,23900,23800,24050,23750,45554