KissMeData/011170/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,185600,8724704000,115400,115400,115400,115400,2286
20240528,185500,8724704000,115400,115400,115400,115400,0
20240528,185400,8724704000,115400,115400,115400,115400,0
20240528,185300,8724704000,115400,115400,115400,115400,0
20240528,185200,8724704000,115400,115400,115400,115400,0
20240528,185100,8724704000,115400,115400,115400,115400,0
20240528,185000,8724704000,115400,115400,115400,115400,0
20240528,184900,8724704000,115400,115400,115400,115400,0
20240528,184800,8724704000,115400,115400,115400,115400,0
20240528,184700,8724704000,115400,115400,115400,115400,0
20240528,184600,8724704000,115400,115400,115400,115400,0
20240528,184500,8724704000,115400,115400,115400,115400,0
20240528,184400,8724704000,115400,115400,115400,115400,0
20240528,184300,8724704000,115400,115400,115400,115400,0
20240528,184200,8724704000,115400,115400,115400,115400,0
20240528,184100,8724704000,115400,115400,115400,115400,0
20240528,184000,8724704000,115400,115400,115400,115400,0
20240528,183900,8724704000,115400,115400,115400,115400,0
20240528,183800,8724704000,115400,115400,115400,115400,0
20240528,183700,8724704000,115400,115400,115400,115400,0
20240528,183600,8724704000,115400,115400,115400,115400,0
20240528,183500,8724704000,115400,115400,115400,115400,0
20240528,183400,8724704000,115400,115400,115400,115400,0
20240528,183300,8724704000,115400,115400,115400,115400,0
20240528,183200,8724704000,115400,115400,115400,115400,0
20240528,183100,8724704000,115400,115400,115400,115400,0
20240528,183000,8724704000,115400,115400,115400,115400,0
20240528,182900,8724704000,115400,115400,115400,115400,0
20240528,182800,8724704000,115400,115400,115400,115400,0
20240528,182700,8724704000,115400,115400,115400,115400,0
20240528,182600,8724704000,115400,115400,115400,115400,2286
20240528,182500,8724704000,115400,115400,115400,115400,0
20240528,182400,8724704000,115400,115400,115400,115400,0
20240528,182300,8724704000,115400,115400,115400,115400,0
20240528,182200,8724704000,115400,115400,115400,115400,0
20240528,182100,8724704000,115400,115400,115400,115400,0
20240528,182000,8724704000,115400,115400,115400,115400,0
20240528,181900,8724704000,115400,115400,115400,115400,0
20240528,181800,8724704000,115400,115400,115400,115400,0
20240528,181700,8724704000,115400,115400,115400,115400,0
20240528,181600,8724704000,115400,115400,115400,115400,0
20240528,181500,8724704000,115400,115400,115400,115400,0
20240528,181400,8724704000,115400,115400,115400,115400,0
20240528,181300,8724704000,115400,115400,115400,115400,0
20240528,181200,8724704000,115400,115400,115400,115400,0
20240528,181100,8724704000,115400,115400,115400,115400,0
20240528,181000,8724704000,115400,115400,115400,115400,0
20240528,180900,8724704000,115400,115400,115400,115400,0
20240528,180800,8724704000,115400,115400,115400,115400,0
20240528,180700,8724704000,115400,115400,115400,115400,0
20240528,180600,8724704000,115400,115400,115400,115400,0
20240528,180500,8724704000,115400,115400,115400,115400,0
20240528,180400,8724704000,115400,115400,115400,115400,0
20240528,180300,8724704000,115400,115400,115400,115400,0
20240528,180200,8724704000,115400,115400,115400,115400,0
20240528,180100,8724704000,115400,115400,115400,115400,0
20240528,180000,8724704000,115400,115400,115400,115400,0
20240528,175900,8724704000,115400,115400,115400,115400,0
20240528,175800,8724704000,115400,115400,115400,115400,0
20240528,175700,8724704000,115400,115400,115400,115400,0
20240528,175600,8724704000,115400,115400,115400,115400,2286
20240528,175500,8724704000,115400,115400,115400,115400,0
20240528,175400,8724704000,115400,115400,115400,115400,0
20240528,175300,8724704000,115400,115400,115400,115400,0
20240528,175200,8724704000,115400,115400,115400,115400,0
20240528,175100,8724704000,115400,115400,115400,115400,0
20240528,175000,8724704000,115400,115400,115400,115400,0
20240528,174900,8724704000,115400,115400,115400,115400,0
20240528,174800,8724704000,115400,115400,115400,115400,0
20240528,174700,8724704000,115400,115400,115400,115400,0
20240528,174600,8724704000,115400,115400,115400,115400,0
20240528,174500,8724704000,115400,115400,115400,115400,0
20240528,174400,8724704000,115400,115400,115400,115400,0
20240528,174300,8724704000,115400,115400,115400,115400,0
20240528,174200,8724704000,115400,115400,115400,115400,0
20240528,174100,8724704000,115400,115400,115400,115400,0
20240528,174000,8724704000,115400,115400,115400,115400,0
20240528,173900,8724704000,115400,115400,115400,115400,0
20240528,173800,8724704000,115400,115400,115400,115400,0
20240528,173700,8724704000,115400,115400,115400,115400,0
20240528,173600,8724704000,115400,115400,115400,115400,0
20240528,173500,8724704000,115400,115400,115400,115400,0
20240528,173400,8724704000,115400,115400,115400,115400,0
20240528,173300,8724704000,115400,115400,115400,115400,0
20240528,173200,8724704000,115400,115400,115400,115400,0
20240528,173100,8724704000,115400,115400,115400,115400,0
20240528,173000,8724704000,115400,115400,115400,115400,0
20240528,172900,8724704000,115400,115400,115400,115400,0
20240528,172800,8724704000,115400,115400,115400,115400,0
20240528,172700,8724704000,115400,115400,115400,115400,0
20240528,172600,8724704000,115400,115400,115400,115400,2286
20240528,172500,8724704000,115400,115400,115400,115400,0
20240528,172400,8724704000,115400,115400,115400,115400,0
20240528,172300,8724704000,115400,115400,115400,115400,0
20240528,172200,8724704000,115400,115400,115400,115400,0
20240528,172100,8724704000,115400,115400,115400,115400,0
20240528,172000,8724704000,115400,115400,115400,115400,0
20240528,171900,8724704000,115400,115400,115400,115400,0
20240528,171800,8724704000,115400,115400,115400,115400,0
20240528,171700,8724704000,115400,115400,115400,115400,0
20240528,171600,8724704000,115400,115400,115400,115400,0
20240528,171500,8724704000,115400,115400,115400,115400,0
20240528,171400,8724704000,115400,115400,115400,115400,0
20240528,171300,8724704000,115400,115400,115400,115400,0
20240528,171200,8724704000,115400,115400,115400,115400,0
20240528,171100,8724704000,115400,115400,115400,115400,0
20240528,171000,8724704000,115400,115400,115400,115400,0
20240528,170900,8724704000,115400,115400,115400,115400,0
20240528,170800,8724704000,115400,115400,115400,115400,0
20240528,170700,8724704000,115400,115400,115400,115400,0
20240528,170600,8724704000,115400,115400,115400,115400,0
20240528,170500,8724704000,115400,115400,115400,115400,0
20240528,170400,8724704000,115400,115400,115400,115400,0
20240528,170300,8724704000,115400,115400,115400,115400,0
20240528,170200,8724704000,115400,115400,115400,115400,0
20240528,170100,8724704000,115400,115400,115400,115400,0
20240528,170000,8724704000,115400,115400,115400,115400,0
20240528,165900,8724704000,115400,115400,115400,115400,0
20240528,165800,8724704000,115400,115400,115400,115400,0
20240528,165700,8724704000,115400,115400,115400,115400,0
20240528,165600,8724704000,115400,115400,115400,115400,2286
20240528,165500,8724704000,115400,115400,115400,115400,0
20240528,165400,8724704000,115400,115400,115400,115400,0
20240528,165300,8724704000,115400,115400,115400,115400,0
20240528,165200,8724704000,115400,115400,115400,115400,0
20240528,165100,8724704000,115400,115400,115400,115400,0
20240528,165000,8724704000,115400,115400,115400,115400,0
20240528,164900,8724704000,115400,115400,115400,115400,0
20240528,164800,8724704000,115400,115400,115400,115400,0
20240528,164700,8724704000,115400,115400,115400,115400,0
20240528,164600,8724704000,115400,115400,115400,115400,0
20240528,164500,8724704000,115400,115400,115400,115400,0
20240528,164400,8724704000,115400,115400,115400,115400,0
20240528,164300,8724704000,115400,115400,115400,115400,0
20240528,164200,8724704000,115400,115400,115400,115400,0
20240528,164100,8724704000,115400,115400,115400,115400,0
20240528,164000,8724704000,115400,115400,115400,115400,0
20240528,163900,8724704000,115400,115400,115400,115400,0
20240528,163800,8724704000,115400,115400,115400,115400,0
20240528,163700,8724704000,115400,115400,115400,115400,0
20240528,163600,8724704000,115400,115400,115400,115400,0
20240528,163500,8724704000,115400,115400,115400,115400,0
20240528,163400,8724704000,115400,115400,115400,115400,0
20240528,163300,8724704000,115400,115400,115400,115400,0
20240528,163200,8724704000,115400,115400,115400,115400,0
20240528,163100,8724704000,115400,115400,115400,115400,0
20240528,163000,8724704000,115400,115400,115400,115400,0
20240528,162900,8724704000,115400,115400,115400,115400,0
20240528,162800,8724704000,115400,115400,115400,115400,0
20240528,162700,8724704000,115400,115400,115400,115400,0
20240528,162600,8724704000,115400,115400,115400,115400,2286
20240528,162500,8724704000,115400,115400,115400,115400,0
20240528,162400,8724704000,115400,115400,115400,115400,0
20240528,162300,8724704000,115400,115400,115400,115400,0
20240528,162200,8724704000,115400,115400,115400,115400,0
20240528,162100,8724704000,115400,115400,115400,115400,0
20240528,162000,8724704000,115400,115400,115400,115400,0
20240528,161900,8724704000,115400,115400,115400,115400,0
20240528,161800,8724704000,115400,115400,115400,115400,0
20240528,161700,8724704000,115400,115400,115400,115400,0
20240528,161600,8724704000,115400,115400,115400,115400,0
20240528,161500,8724704000,115400,115400,115400,115400,0
20240528,161400,8724704000,115400,115400,115400,115400,0
20240528,161300,8724704000,115400,115400,115400,115400,0
20240528,161200,8724704000,115400,115400,115400,115400,0
20240528,161100,8724704000,115400,115400,115400,115400,0
20240528,161000,8724704000,115400,115400,115400,115400,0
20240528,160900,8724704000,115400,115400,115400,115400,0
20240528,160800,8724704000,115400,115400,115400,115400,0
20240528,160700,8724704000,115400,115400,115400,115400,0
20240528,160600,8724704000,115400,115400,115400,115400,0
20240528,160500,8724704000,115400,115400,115400,115400,0
20240528,160400,8724704000,115400,115400,115400,115400,0
20240528,160300,8724704000,115400,115400,115400,115400,0
20240528,160200,8724704000,115400,115400,115400,115400,0
20240528,160100,8724704000,115400,115400,115400,115400,0
20240528,160000,8724704000,115400,115400,115400,115400,0
20240528,155900,8724704000,115400,115400,115400,115400,0
20240528,155800,8724704000,115400,115400,115400,115400,0
20240528,155700,8724704000,115400,115400,115400,115400,0
20240528,155600,8724704000,115400,115400,115400,115400,2286
20240528,155500,8724704000,115400,115400,115400,115400,0
20240528,155400,8724704000,115400,115400,115400,115400,0
20240528,155300,8724704000,115400,115400,115400,115400,0
20240528,155200,8724704000,115400,115400,115400,115400,0
20240528,155100,8724704000,115400,115400,115400,115400,0
20240528,155000,8724704000,115400,115400,115400,115400,0
20240528,154900,8724704000,115400,115400,115400,115400,0
20240528,154800,8724704000,115400,115400,115400,115400,0
20240528,154700,8724704000,115400,115400,115400,115400,0
20240528,154600,8724704000,115400,115400,115400,115400,0
20240528,154500,8724704000,115400,115400,115400,115400,0
20240528,154400,8724704000,115400,115400,115400,115400,0
20240528,154300,8724704000,115400,115400,115400,115400,0
20240528,154200,8724704000,115400,115400,115400,115400,0
20240528,154100,8724704000,115400,115400,115400,115400,0
20240528,154000,8724704000,115400,115400,115400,115400,0
20240528,153900,8724704000,115400,115400,115400,115400,0
20240528,153800,8724704000,115400,115400,115400,115400,0
20240528,153700,8724704000,115400,115400,115400,115400,0
20240528,153600,8724704000,115400,115400,115400,115400,0
20240528,153500,8724704000,115400,115400,115400,115400,0
20240528,153400,8724704000,115400,115400,115400,115400,0
20240528,153300,8724704000,115400,115400,115400,115400,0
20240528,153200,8724704000,115400,115400,115400,115400,0
20240528,153100,8724704000,115400,115400,115400,115400,0
20240528,153000,8724704000,115400,115400,115400,115400,2286
20240528,152900,8460899600,115400,115400,115400,115400,0
20240528,152800,8460899600,115400,115400,115400,115400,0
20240528,152700,8460899600,115400,115400,115400,115400,0
20240528,152600,8460899600,115400,115400,115400,115400,0
20240528,152500,8460899600,115400,115400,115400,115400,0
20240528,152400,8460899600,115400,115400,115400,115400,0
20240528,152300,8460899600,115400,115400,115400,115400,0
20240528,152200,8460899600,115400,115400,115400,115400,0
20240528,152100,8460899600,115400,115400,115400,115400,0
20240528,152000,8460899600,115400,115400,115400,115400,0
20240528,151900,8460899600,115400,115400,115400,115400,151
20240528,151800,8443474200,115400,115500,115500,115400,201
20240528,151700,8420277300,115500,115500,115700,115400,253
20240528,151600,8391049100,115500,115500,115700,115400,118
20240528,151500,8377421800,115500,115400,115700,115400,99
20240528,151400,8365986100,115400,115700,115700,115400,1371
20240528,151300,8207531500,115700,115900,116000,115600,328
20240528,151200,8169582500,115900,115800,115900,115700,80
20240528,151100,8160315600,115700,116000,116000,115700,45
20240528,151000,8155102100,116000,115700,116000,115600,85
20240528,150900,8145267100,115700,115700,115700,115600,69
20240528,150800,8137284600,115700,115700,115700,115500,137
20240528,150700,8121436700,115700,115700,115700,115500,130
20240528,150600,8106415800,115600,115700,115900,115500,296
20240528,150500,8072204500,115600,115500,116000,115500,214
20240528,150400,8047469400,115500,115500,115700,115400,74
20240528,150300,8038921400,115500,115500,115700,115400,272
20240528,150200,8007503100,115500,115500,115500,115400,120
20240528,150100,7993647600,115400,115500,115500,115400,94
20240528,150000,7982795000,115500,115500,115500,115400,209
20240528,145900,7958659800,115500,115500,115500,115400,275
20240528,145800,7926899700,115500,115500,115600,115400,591
20240528,145700,7858642700,115600,115800,115800,115500,128
20240528,145600,7843846200,115500,115600,115800,115500,944
20240528,145500,7734708900,115600,115900,115900,115600,197
20240528,145400,7711908800,115900,115800,115900,115700,91
20240528,145300,7701364900,115800,115900,115900,115800,104
20240528,145200,7689314100,115800,115700,115900,115700,61
20240528,145100,7682249600,115700,115800,115900,115700,133
20240528,145000,7666841900,115900,115900,115900,115700,70
20240528,144900,7658735400,115900,115900,115900,115700,164
20240528,144800,7639735600,116000,116000,116000,115900,79
20240528,144700,7630573000,115900,116000,116000,115900,91
20240528,144600,7620020800,116000,116000,116200,115800,143
20240528,144500,7603431600,116100,116100,116100,116000,59
20240528,144400,7596582500,116300,116300,116400,116000,214
20240528,144300,7571726100,116100,116500,116500,116100,118
20240528,144200,7558007100,116000,116300,116500,116000,186
20240528,144100,7536383800,116300,116300,116300,116100,147
20240528,144000,7519293700,116300,116000,116300,116000,180
20240528,143900,7498380400,116200,116400,116500,116100,222
20240528,143800,7472564300,116100,116200,116400,116000,209
20240528,143700,7448285800,116000,115900,116500,115800,261
20240528,143600,7417973800,115800,116100,116400,115700,211
20240528,143500,7393515200,115800,115900,116200,115700,204
20240528,143400,7369876800,115900,116000,116400,115800,153
20240528,143300,7352135200,115900,115900,116000,115800,183
20240528,143200,7330929500,115900,115900,115900,115700,82
20240528,143100,7321430200,115900,115900,116000,115800,244
20240528,143000,7293156100,116000,115900,116000,115900,340
20240528,142900,7253744000,116000,116000,116000,115900,189
20240528,142800,7231832800,116000,116600,116600,115900,215
20240528,142700,7206892600,116600,116100,116600,116000,381
20240528,142600,7162635900,116100,116300,116400,116100,85
20240528,142500,7152758000,116400,116400,116400,116000,148
20240528,142400,7135548500,116300,116200,116600,116200,35
20240528,142300,7131473600,116200,116300,116700,116200,148
20240528,142200,7114247100,116200,116400,116700,116200,100
20240528,142100,7102607400,116300,116400,116700,116200,124
20240528,142000,7088176000,116400,116400,116600,116200,97
20240528,141900,7076886100,116400,116300,116600,116200,93
20240528,141800,7066072500,116200,116700,116700,116200,152
20240528,141700,7048367300,116700,116200,116700,116100,128
20240528,141600,7033490400,116100,116100,116700,116100,64
20240528,141500,7026041800,116100,116000,116700,115900,281
20240528,141400,6993440600,116100,116100,116600,116000,56
20240528,141300,6986938100,116000,116400,116400,116000,194
20240528,141200,6964405400,116300,116100,116300,116000,50
20240528,141100,6958597900,116100,116100,116100,116000,107
20240528,141000,6946177700,116000,116100,116200,116000,119
20240528,140900,6932355900,116200,116000,116200,116000,53
20240528,140800,6926203400,116100,116200,116200,116000,179
20240528,140700,6905425600,116100,116100,116200,116000,78
20240528,140600,6896366700,116200,116100,116200,116000,97
20240528,140500,6885098100,116100,116200,116300,116000,115
20240528,140400,6871735500,116300,116300,116300,116200,56
20240528,140300,6865224500,116300,116200,116300,116200,79
20240528,140200,6856039000,116200,116200,116300,116100,77
20240528,140100,6847091200,116200,116500,116600,116100,197
20240528,140000,6824198900,116300,116200,116300,116200,114
20240528,135900,6810946200,116300,116400,116500,116200,185
20240528,135800,6789409800,116500,116400,116500,116100,104
20240528,135700,6777312300,116500,116700,116700,116400,126
20240528,135600,6762636000,116600,116600,116700,116600,79
20240528,135500,6753421200,116500,116500,116800,116500,60
20240528,135400,6746424400,116500,116700,116800,116500,112
20240528,135300,6733365100,116600,116700,116700,116500,65
20240528,135200,6725785100,116700,116500,116700,116500,89
20240528,135100,6715405100,116500,116600,116700,116400,74
20240528,135000,6706780100,116500,116900,116900,116400,215
20240528,134900,6681707500,116900,116300,116900,116300,88
20240528,134800,6671450600,116500,116600,116700,116400,143
20240528,134700,6654783600,116600,116600,116800,116500,113
20240528,134600,6641605900,116700,116700,116900,116600,91
20240528,134500,6630986500,116700,116600,116700,116600,62
20240528,134400,6623754200,116800,117000,117000,116400,224
20240528,134300,6597624400,116800,117100,117100,116800,323
20240528,134200,6559866800,117200,117000,117300,117000,794
20240528,134100,6466884500,117000,116600,117000,116600,493
20240528,134000,6409276000,116600,116500,116700,116400,4576
20240528,133900,5876143700,116500,116400,116500,116300,342
20240528,133800,5836336200,116400,116300,116400,116200,89
20240528,133700,5825985400,116300,116300,116300,116200,63
20240528,133600,5818659300,116300,116100,116300,116000,83
20240528,133500,5809010900,116200,116000,116200,116000,142
20240528,133400,5792525100,116000,116000,116100,115900,98
20240528,133300,5781151900,116100,116000,116100,116000,15
20240528,133200,5779410800,116000,116000,116000,115900,31
20240528,133100,5775815200,116000,116200,116200,115900,119
20240528,133000,5762008600,116000,115900,116100,115800,65
20240528,132900,5754470000,115800,116100,116200,115800,154
20240528,132800,5736629300,116100,116000,116100,115800,328
20240528,132700,5698600800,116000,116100,116100,116000,69
20240528,132600,5690592200,116400,116200,116400,116200,57
20240528,132500,5683965200,116200,116300,116300,116200,32
20240528,132400,5680243800,116300,116400,116400,116200,16
20240528,132300,5678383500,116400,116300,116400,116100,212
20240528,132200,5653734800,116200,116300,116400,116200,32
20240528,132100,5650013100,116200,116200,116300,116200,116
20240528,132000,5636527000,116200,116400,116400,116200,48
20240528,131900,5630944800,116100,116200,116300,116100,116
20240528,131800,5617459000,116300,116300,116300,116300,65
20240528,131700,5609899500,116200,116200,116300,116100,32
20240528,131600,5606180200,116100,116200,116300,116100,128
20240528,131500,5591307600,116200,116000,116200,116000,79
20240528,131400,5582131600,116200,116100,116200,116100,21
20240528,131300,5579692400,116100,116200,116200,115900,50
20240528,131200,5573888200,116100,116000,116200,116000,30
20240528,131100,5570405800,116000,116200,116300,116000,66
20240528,131000,5562735200,116400,116200,116400,116000,126
20240528,130900,5548090700,116200,116400,116400,116000,49
20240528,130800,5542397300,116200,116300,116300,116100,64
20240528,130700,5534958500,116300,116300,116300,116200,25
20240528,130600,5532052400,116200,116400,116400,116100,71
20240528,130500,5523795200,116400,116300,116400,116200,42
20240528,130400,5518909000,116400,116400,116400,116200,33
20240528,130300,5515069100,116200,116300,116400,116200,85
20240528,130200,5505181600,116300,116200,116300,116200,17
20240528,130100,5503205200,116300,116400,116400,116200,38
20240528,130000,5498783900,116400,116400,116400,116200,63
20240528,125900,5491453900,116300,116300,116400,116300,51
20240528,125800,5485520600,116300,116400,116400,116300,57
20240528,125700,5478886900,116300,116200,116300,116100,69
20240528,125600,5470863500,116400,116500,116500,116100,91
20240528,125500,5460283700,116200,116400,116500,116200,117
20240528,125400,5446662900,116300,116500,116500,116200,57
20240528,125300,5440029600,116300,116500,116500,116300,54
20240528,125200,5433746900,116500,116300,116500,116200,96
20240528,125100,5422577400,116400,116400,116500,116300,154
20240528,125000,5404649200,116400,116400,116500,116300,39
20240528,124900,5400107300,116400,116500,116500,116300,50
20240528,124800,5394287700,116400,116300,116400,116100,178
20240528,124700,5373574000,116300,116200,116400,116200,56
20240528,124600,5367061400,116200,116100,116300,115900,22
20240528,124500,5364507700,116200,116000,116300,116000,66
20240528,124400,5356840500,116200,116100,116200,116000,48
20240528,124300,5351269200,116000,116200,116200,115900,46
20240528,124200,5345933000,116200,116000,116200,115900,87
20240528,124100,5335839400,116000,116000,116000,115900,34
20240528,124000,5331896000,115900,116000,116100,115900,82
20240528,123900,5322382500,116000,116100,116100,116000,29
20240528,123800,5319016100,116000,115900,116100,115800,20
20240528,123700,5316697700,116100,115800,116100,115800,47
20240528,123600,5311247600,115700,115700,116000,115700,21
20240528,123500,5308816100,115700,115700,116000,115700,225
20240528,123400,5282764300,115700,115800,115800,115700,132
20240528,123300,5267491800,115900,115800,115900,115800,25
20240528,123200,5264594800,115800,115800,116000,115800,83
20240528,123100,5254975300,115800,115800,115900,115700,20
20240528,123000,5252659300,115800,115500,115800,115500,26
20240528,122900,5249652000,115800,115600,115900,115600,54
20240528,122800,5243403100,115500,115900,115900,115500,74
20240528,122700,5234839000,115900,115600,116000,115500,62
20240528,122600,5227661700,115500,115500,115600,115500,20
20240528,122500,5225351300,115500,115800,115800,115500,34
20240528,122400,5221417300,115900,115600,116000,115600,83
20240528,122300,5211808600,115600,115600,115700,115500,54
20240528,122200,5205566000,115500,115300,115600,115300,98
20240528,122100,5194251100,115600,115400,115600,115400,57
20240528,122000,5187666800,115400,115600,115600,115400,58
20240528,121900,5180968400,115600,115400,115600,115400,135
20240528,121800,5165385300,115600,115400,115600,115400,40
20240528,121700,5160766600,115400,115400,115400,115400,64
20240528,121600,5153381000,115600,115400,115600,115300,512
20240528,121500,5094292200,115400,115400,115400,115300,511
20240528,121400,5035327900,115400,115300,115600,115300,319
20240528,121300,4998512800,115400,115400,115400,115300,92
20240528,121200,4987896500,115400,115400,115500,115300,290
20240528,121100,4954432900,115300,115300,115500,115300,462
20240528,121000,4901119200,115300,115300,115400,115300,268
20240528,120900,4870192900,115400,115400,115400,115300,263
20240528,120800,4839843200,115400,115400,115400,115300,96
20240528,120700,4828766600,115400,115400,115400,115300,263
20240528,120600,4798417200,115300,115400,115500,115300,402
20240528,120500,4752017500,115400,115300,115500,115300,259
20240528,120400,4722125600,115300,115300,115600,115300,920
20240528,120300,4615933500,115400,115400,115400,115300,219
20240528,120200,4590661200,115400,115400,115500,115300,609
20240528,120100,4520382700,115400,115400,115600,115300,662
20240528,120000,4443984500,115400,115400,115400,115300,36
20240528,115900,4439831300,115400,115300,115400,115300,69
20240528,115800,4431870100,115200,115200,115300,115200,88
20240528,115700,4421725100,115300,115300,115300,115200,187
20240528,115600,4400178400,115300,115300,115300,115200,103
20240528,115500,4388304800,115200,115300,115300,115200,48
20240528,115400,4382771900,115200,115300,115400,115200,244
20240528,115300,4354650300,115400,115300,115400,115300,71
20240528,115200,4346457800,115400,115300,115400,115300,71
20240528,115100,4338265700,115300,115400,115400,115200,188
20240528,115000,4316599600,115400,115300,115400,115200,74
20240528,114900,4308063700,115200,115400,115400,115200,62
20240528,114800,4300913800,115400,115300,115400,115100,190
20240528,114700,4279029900,115200,115300,115400,115200,53
20240528,114600,4272918200,115400,115400,115400,115100,67
20240528,114500,4265195600,115300,115400,115400,115100,353
20240528,114400,4224494700,115400,115400,115400,115300,87
20240528,114300,4214457500,115300,115400,115400,115300,55
20240528,114200,4208111400,115300,115400,115400,115100,220
20240528,114100,4182749900,115400,115400,115400,115300,79
20240528,114000,4173633600,115400,115400,115600,115300,282
20240528,113900,4141090500,115400,115400,115400,115100,168
20240528,113800,4121731700,115300,115400,115400,115300,179
20240528,113700,4101077300,115400,115300,115400,115300,159
20240528,113600,4082731100,115200,115400,115400,115100,170
20240528,113500,4063143200,115400,115400,115400,115200,98
20240528,113400,4051839800,115200,115200,115300,115200,310
20240528,113300,4016124500,115200,115300,115400,115200,234
20240528,113200,3989159000,115300,115100,115400,115100,73
20240528,113100,3980746400,115100,115300,115400,115100,1614
20240528,113000,3794711800,115200,115200,115400,115100,248
20240528,112900,3766149700,115200,115100,115200,115100,108
20240528,112800,3753709000,115100,115200,115200,115100,357
20240528,112700,3712614300,115100,115300,115500,115100,374
20240528,112600,3669534800,115300,115600,115600,115300,55
20240528,112500,3663186600,115300,115300,115600,115300,56
20240528,112400,3656727500,115300,115300,115300,115100,811
20240528,112300,3563273700,115300,115500,115500,115300,62
20240528,112200,3556118300,115400,115300,115400,115300,85
20240528,112100,3546309500,115400,115700,115700,115300,976
20240528,112000,3433598900,115800,115800,115800,115600,70
20240528,111900,3425495800,115900,115700,115900,115700,60
20240528,111800,3418550200,115700,116000,116000,115600,258
20240528,111700,3388704300,115800,115900,115900,115800,66
20240528,111600,3381055300,115900,115700,115900,115600,96
20240528,111500,3369947200,115700,115900,116000,115600,236
20240528,111400,3342635500,115900,115900,115900,115800,189
20240528,111300,3320743000,115900,115800,115900,115800,48
20240528,111200,3315181900,115800,115800,115900,115600,283
20240528,111100,3282443400,115800,115700,115800,115700,162
20240528,111000,3263685100,115700,115900,116000,115600,632
20240528,110900,3190530100,116000,116100,116100,115800,913
20240528,110800,3084711200,116100,116100,116100,116100,32
20240528,110700,3080996000,116100,116100,116100,116000,61
20240528,110600,3073914500,116000,116200,116200,115900,1061
20240528,110500,2950817800,116300,116500,116500,116100,32
20240528,110400,2947096100,116500,116400,116500,116000,67
20240528,110300,2939295400,116400,116000,116500,116000,34
20240528,110200,2935341100,116600,116600,116600,116000,598
20240528,110100,2865896300,116500,116400,116600,116200,80
20240528,110000,2856577200,116400,116100,116500,116100,54
20240528,105900,2850301100,116200,116200,116400,116100,92
20240528,105800,2839602700,116200,116400,116400,116200,99
20240528,105700,2828093900,116200,116500,116500,116200,97
20240528,105600,2816813000,116500,116500,116600,116200,89
20240528,105500,2806448000,116500,116200,116600,116200,50
20240528,105400,2800624200,116500,116500,116500,116200,100
20240528,105300,2788981000,116400,116500,116500,116300,32
20240528,105200,2785256200,116400,116300,116500,116300,62
20240528,105100,2778040000,116400,116500,116500,116400,67
20240528,105000,2770235500,116500,116600,116600,116300,76
20240528,104900,2761383300,116300,116900,116900,116300,138
20240528,104800,2745289500,116900,116700,116900,116600,99
20240528,104700,2733730400,116700,116800,116900,116700,81
20240528,104600,2724270100,116700,116700,116800,116300,134
20240528,104500,2708634500,116100,116600,116900,116100,188
20240528,104400,2686704900,116600,116500,116900,116500,65
20240528,104300,2679117000,116800,116600,116800,116100,249
20240528,104200,2650115600,116500,116700,116800,116200,179
20240528,104100,2629260600,116700,116500,116700,116500,36
20240528,104000,2625062300,116500,116500,116700,116400,126
20240528,103900,2610376900,116400,116400,116700,116200,121
20240528,103800,2596290800,116400,116300,116700,116200,39
20240528,103700,2591750800,116600,116600,116700,116300,298
20240528,103600,2557029100,116600,116700,116900,116600,74
20240528,103500,2548391500,116600,116600,116700,116600,48
20240528,103400,2542792900,116700,116800,116800,116700,110
20240528,103300,2529951900,116900,116800,117000,116800,109
20240528,103200,2517211000,116800,116700,116900,116600,114
20240528,103100,2503897400,116700,116800,116800,116600,23
20240528,103000,2501213200,116700,116700,116900,116700,84
20240528,102900,2491400600,116800,116800,116800,116800,27
20240528,102800,2488247000,116800,116900,116900,116600,274
20240528,102700,2456257000,116700,116800,116800,116700,164
20240528,102600,2437108400,116800,116800,116800,116800,46
20240528,102500,2431735600,116900,116900,117000,116900,47
20240528,102400,2426240300,117000,116800,117000,116700,55
20240528,102300,2419812700,116800,116800,117000,116800,52
20240528,102200,2413733200,116800,116900,117000,116800,68
20240528,102100,2405784400,116900,116800,116900,116800,113
20240528,102000,2392579500,116900,116900,116900,116900,14
20240528,101900,2390942900,116900,116800,116900,116800,10
20240528,101800,2389774600,116600,116700,116900,116600,99
20240528,101700,2378223900,116500,116500,116600,116500,37
20240528,101600,2373911400,116600,116600,116600,116600,78
20240528,101500,2364816600,116700,116300,116700,116200,189
20240528,101400,2342814400,116100,116100,116300,116100,106
20240528,101300,2330500800,116000,116100,116100,116000,255
20240528,101200,2300908900,116100,116100,116200,116000,109
20240528,101100,2288250700,116300,116300,116400,116200,75
20240528,101000,2279529900,116400,116100,116400,116100,101
20240528,100900,2267789800,116100,116100,116200,116100,54
20240528,100800,2261518700,116100,116200,116200,116100,61
20240528,100700,2254431800,116200,116100,116200,116100,2
20240528,100600,2254199500,116100,115900,116100,115900,396
20240528,100500,2208298100,115800,115800,115900,115800,62
20240528,100400,2201113000,115900,115900,115900,115700,35
20240528,100300,2197059600,115900,115900,115900,115800,52
20240528,100200,2191034800,115800,115800,115800,115800,3
20240528,100100,2190687400,115500,116400,116400,115500,1245
20240528,100000,2046270700,116400,116400,116400,116400,9
20240528,095900,2045223100,116300,116800,116900,116300,362
20240528,095800,2002983800,116800,117100,117100,116400,91
20240528,095700,1992363200,117300,117400,117500,116600,197
20240528,095600,1969283400,117300,116900,117500,116900,855
20240528,095500,1869036500,117100,116700,117100,116700,67
20240528,095400,1861196600,116500,116400,117100,116400,603
20240528,095300,1790735800,116400,116300,116500,116300,131
20240528,095200,1775482900,116300,116100,116500,116100,191
20240528,095100,1753267700,116000,116200,116300,115900,433
20240528,095000,1703010600,116200,116300,116300,116100,135
20240528,094900,1687320500,116200,116300,116300,116200,168
20240528,094800,1667789100,116200,116300,116300,116100,124
20240528,094700,1653373500,116100,116100,116500,116100,131
20240528,094600,1638159100,116000,116400,116500,116000,181
20240528,094500,1617162000,116500,116000,116500,116000,101
20240528,094400,1605399000,116100,116100,116100,116100,23
20240528,094300,1602728700,116100,116300,116300,116000,108
20240528,094200,1590184700,116200,116200,116300,116200,111
20240528,094100,1577278300,116100,116100,116400,116100,44
20240528,094000,1572160600,116200,116400,116500,116200,105
20240528,093900,1559946900,116400,116400,116400,116400,46
20240528,093800,1554592500,116400,116500,116500,116400,22
20240528,093700,1552030200,116500,116500,116500,116500,8
20240528,093600,1551098200,116500,116000,116500,116000,71
20240528,093500,1542839900,116400,116500,116500,116000,47
20240528,093400,1537383500,116500,116500,117000,116000,258
20240528,093300,1507295200,116500,116200,117000,116100,308
20240528,093200,1471468500,116200,115800,116200,115700,530
20240528,093100,1410055600,115800,116100,116100,115800,77
20240528,093000,1401132600,115800,115400,116800,115400,1858
20240528,092900,1185498800,115500,115300,115500,115200,160
20240528,092800,1167049500,115300,115400,115600,115200,339
20240528,092700,1127951500,115400,115600,115600,115400,204
20240528,092600,1104394300,115400,115600,115600,115400,927
20240528,092500,997280600,115600,115700,115700,115600,503
20240528,092400,939125300,115700,115600,115700,115600,58
20240528,092300,932416800,115700,115700,115700,115700,63
20240528,092200,925127700,115600,115900,115900,115600,599
20240528,092100,855770900,115900,115900,116100,115900,43
20240528,092000,850786900,115900,115900,115900,115900,152
20240528,091900,833170100,115800,115900,115900,115800,303
20240528,091800,798081800,116200,115800,116200,115800,63
20240528,091700,790778200,116200,116100,116200,115800,88
20240528,091600,780578100,116200,115800,116200,115800,244
20240528,091500,752293600,115900,115900,115900,115700,290
20240528,091400,718738200,115700,116100,116100,115700,191
20240528,091300,696633000,115800,116200,116200,115800,503
20240528,091200,638337200,116200,116300,116300,116100,309
20240528,091100,602442400,116900,116100,116900,116100,548
20240528,091000,538800300,116100,115800,116100,115800,87
20240528,090900,528707600,115900,116400,116400,115700,1619
20240528,090800,340789400,116400,116700,117000,116400,907
20240528,090700,235009000,116600,116800,116800,116500,49
20240528,090600,229296400,116800,116700,116800,116500,181
20240528,090500,208186600,116400,116400,116400,116400,23
20240528,090400,205509400,116400,116700,116700,116200,171
20240528,090300,185586900,116600,116500,116600,116400,212
20240528,090200,160879700,116600,116400,116800,116000,247
20240528,090100,132147400,116700,117200,117200,116300,680
20240528,090000,52800300,117200,116800,117200,116800,451