KissMeData/145720/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,202000,7180734100,121000,121000,121000,121000,4178
20240517,201900,7180734100,121000,121000,121000,121000,0
20240517,201800,7180734100,121000,121000,121000,121000,0
20240517,201700,7180734100,121000,121000,121000,121000,0
20240517,201600,7180734100,121000,121000,121000,121000,0
20240517,201500,7180734100,121000,121000,121000,121000,0
20240517,201400,7180734100,121000,121000,121000,121000,0
20240517,201300,7180734100,121000,121000,121000,121000,0
20240517,201200,7180734100,121000,121000,121000,121000,0
20240517,201100,7180734100,121000,121000,121000,121000,0
20240517,201000,7180734100,121000,121000,121000,121000,0
20240517,200900,7180734100,121000,121000,121000,121000,0
20240517,200800,7180734100,121000,121000,121000,121000,0
20240517,200700,7180734100,121000,121000,121000,121000,0
20240517,200600,7180734100,121000,121000,121000,121000,0
20240517,200500,7180734100,121000,121000,121000,121000,0
20240517,200400,7180734100,121000,121000,121000,121000,0
20240517,200300,7180734100,121000,121000,121000,121000,0
20240517,200200,7180734100,121000,121000,121000,121000,0
20240517,200100,7180734100,121000,121000,121000,121000,0
20240517,200000,7180734100,121000,121000,121000,121000,0
20240517,195900,7180734100,121000,121000,121000,121000,0
20240517,195800,7180734100,121000,121000,121000,121000,0
20240517,195700,7180734100,121000,121000,121000,121000,0
20240517,195600,7180734100,121000,121000,121000,121000,0
20240517,195500,7180734100,121000,121000,121000,121000,0
20240517,195400,7180734100,121000,121000,121000,121000,0
20240517,195300,7180734100,121000,121000,121000,121000,0
20240517,195200,7180734100,121000,121000,121000,121000,0
20240517,195100,7180734100,121000,121000,121000,121000,0
20240517,195000,7180734100,121000,121000,121000,121000,4178
20240517,194900,7180734100,121000,121000,121000,121000,0
20240517,194800,7180734100,121000,121000,121000,121000,0
20240517,194700,7180734100,121000,121000,121000,121000,0
20240517,194600,7180734100,121000,121000,121000,121000,0
20240517,194500,7180734100,121000,121000,121000,121000,0
20240517,194400,7180734100,121000,121000,121000,121000,0
20240517,194300,7180734100,121000,121000,121000,121000,0
20240517,194200,7180734100,121000,121000,121000,121000,0
20240517,194100,7180734100,121000,121000,121000,121000,0
20240517,194000,7180734100,121000,121000,121000,121000,0
20240517,193900,7180734100,121000,121000,121000,121000,0
20240517,193800,7180734100,121000,121000,121000,121000,0
20240517,193700,7180734100,121000,121000,121000,121000,0
20240517,193600,7180734100,121000,121000,121000,121000,0
20240517,193500,7180734100,121000,121000,121000,121000,0
20240517,193400,7180734100,121000,121000,121000,121000,0
20240517,193300,7180734100,121000,121000,121000,121000,0
20240517,193200,7180734100,121000,121000,121000,121000,0
20240517,193100,7180734100,121000,121000,121000,121000,0
20240517,193000,7180734100,121000,121000,121000,121000,0
20240517,192900,7180734100,121000,121000,121000,121000,0
20240517,192800,7180734100,121000,121000,121000,121000,0
20240517,192700,7180734100,121000,121000,121000,121000,0
20240517,192600,7180734100,121000,121000,121000,121000,0
20240517,192500,7180734100,121000,121000,121000,121000,0
20240517,192400,7180734100,121000,121000,121000,121000,0
20240517,192300,7180734100,121000,121000,121000,121000,0
20240517,192200,7180734100,121000,121000,121000,121000,0
20240517,192100,7180734100,121000,121000,121000,121000,0
20240517,192000,7180734100,121000,121000,121000,121000,4178
20240517,191900,7180734100,121000,121000,121000,121000,0
20240517,191800,7180734100,121000,121000,121000,121000,0
20240517,191700,7180734100,121000,121000,121000,121000,0
20240517,191600,7180734100,121000,121000,121000,121000,0
20240517,191500,7180734100,121000,121000,121000,121000,0
20240517,191400,7180734100,121000,121000,121000,121000,0
20240517,191300,7180734100,121000,121000,121000,121000,0
20240517,191200,7180734100,121000,121000,121000,121000,0
20240517,191100,7180734100,121000,121000,121000,121000,0
20240517,191000,7180734100,121000,121000,121000,121000,0
20240517,190900,7180734100,121000,121000,121000,121000,0
20240517,190800,7180734100,121000,121000,121000,121000,0
20240517,190700,7180734100,121000,121000,121000,121000,0
20240517,190600,7180734100,121000,121000,121000,121000,0
20240517,190500,7180734100,121000,121000,121000,121000,0
20240517,190400,7180734100,121000,121000,121000,121000,0
20240517,190300,7180734100,121000,121000,121000,121000,0
20240517,190200,7180734100,121000,121000,121000,121000,0
20240517,190100,7180734100,121000,121000,121000,121000,0
20240517,190000,7180734100,121000,121000,121000,121000,0
20240517,185900,7180734100,121000,121000,121000,121000,0
20240517,185800,7180734100,121000,121000,121000,121000,0
20240517,185700,7180734100,121000,121000,121000,121000,0
20240517,185600,7180734100,121000,121000,121000,121000,0
20240517,185500,7180734100,121000,121000,121000,121000,0
20240517,185400,7180734100,121000,121000,121000,121000,0
20240517,185300,7180734100,121000,121000,121000,121000,0
20240517,185200,7180734100,121000,121000,121000,121000,0
20240517,185100,7180734100,121000,121000,121000,121000,0
20240517,185000,7180734100,121000,121000,121000,121000,4178
20240517,184900,7180734100,121000,121000,121000,121000,0
20240517,184800,7180734100,121000,121000,121000,121000,0
20240517,184700,7180734100,121000,121000,121000,121000,0
20240517,184600,7180734100,121000,121000,121000,121000,0
20240517,184500,7180734100,121000,121000,121000,121000,0
20240517,184400,7180734100,121000,121000,121000,121000,0
20240517,184300,7180734100,121000,121000,121000,121000,0
20240517,184200,7180734100,121000,121000,121000,121000,0
20240517,184100,7180734100,121000,121000,121000,121000,0
20240517,184000,7180734100,121000,121000,121000,121000,0
20240517,183900,7180734100,121000,121000,121000,121000,0
20240517,183800,7180734100,121000,121000,121000,121000,0
20240517,183700,7180734100,121000,121000,121000,121000,0
20240517,183600,7180734100,121000,121000,121000,121000,0
20240517,183500,7180734100,121000,121000,121000,121000,0
20240517,183400,7180734100,121000,121000,121000,121000,0
20240517,183300,7180734100,121000,121000,121000,121000,0
20240517,183200,7180734100,121000,121000,121000,121000,0
20240517,183100,7180734100,121000,121000,121000,121000,0
20240517,183000,7180734100,121000,121000,121000,121000,0
20240517,182900,7180734100,121000,121000,121000,121000,0
20240517,182800,7180734100,121000,121000,121000,121000,0
20240517,182700,7180734100,121000,121000,121000,121000,0
20240517,182600,7180734100,121000,121000,121000,121000,0
20240517,182500,7180734100,121000,121000,121000,121000,0
20240517,182400,7180734100,121000,121000,121000,121000,0
20240517,182300,7180734100,121000,121000,121000,121000,0
20240517,182200,7180734100,121000,121000,121000,121000,0
20240517,182100,7180734100,121000,121000,121000,121000,0
20240517,182000,7180734100,121000,121000,121000,121000,4178
20240517,181900,7180734100,121000,121000,121000,121000,0
20240517,181800,7180734100,121000,121000,121000,121000,0
20240517,181700,7180734100,121000,121000,121000,121000,0
20240517,181600,7180734100,121000,121000,121000,121000,0
20240517,181500,7180734100,121000,121000,121000,121000,0
20240517,181400,7180734100,121000,121000,121000,121000,0
20240517,181300,7180734100,121000,121000,121000,121000,0
20240517,181200,7180734100,121000,121000,121000,121000,0
20240517,181100,7180734100,121000,121000,121000,121000,0
20240517,181000,7180734100,121000,121000,121000,121000,0
20240517,180900,7180734100,121000,121000,121000,121000,0
20240517,180800,7180734100,121000,121000,121000,121000,0
20240517,180700,7180734100,121000,121000,121000,121000,0
20240517,180600,7180734100,121000,121000,121000,121000,0
20240517,180500,7180734100,121000,121000,121000,121000,0
20240517,180400,7180734100,121000,121000,121000,121000,0
20240517,180300,7180734100,121000,121000,121000,121000,0
20240517,180200,7180734100,121000,121000,121000,121000,0
20240517,180100,7180734100,121000,121000,121000,121000,0
20240517,180000,7180734100,121000,121000,121000,121000,0
20240517,175900,7180734100,121000,121000,121000,121000,0
20240517,175800,7180734100,121000,121000,121000,121000,0
20240517,175700,7180734100,121000,121000,121000,121000,0
20240517,175600,7180734100,121000,121000,121000,121000,0
20240517,175500,7180734100,121000,121000,121000,121000,0
20240517,175400,7180734100,121000,121000,121000,121000,0
20240517,175300,7180734100,121000,121000,121000,121000,0
20240517,175200,7180734100,121000,121000,121000,121000,0
20240517,175100,7180734100,121000,121000,121000,121000,0
20240517,175000,7180734100,121000,121000,121000,121000,4178
20240517,174900,7180734100,121000,121000,121000,121000,0
20240517,174800,7180734100,121000,121000,121000,121000,0
20240517,174700,7180734100,121000,121000,121000,121000,0
20240517,174600,7180734100,121000,121000,121000,121000,0
20240517,174500,7180734100,121000,121000,121000,121000,0
20240517,174400,7180734100,121000,121000,121000,121000,0
20240517,174300,7180734100,121000,121000,121000,121000,0
20240517,174200,7180734100,121000,121000,121000,121000,0
20240517,174100,7180734100,121000,121000,121000,121000,0
20240517,174000,7180734100,121000,121000,121000,121000,0
20240517,173900,7180734100,121000,121000,121000,121000,0
20240517,173800,7180734100,121000,121000,121000,121000,0
20240517,173700,7180734100,121000,121000,121000,121000,0
20240517,173600,7180734100,121000,121000,121000,121000,0
20240517,173500,7180734100,121000,121000,121000,121000,0
20240517,173400,7180734100,121000,121000,121000,121000,0
20240517,173300,7180734100,121000,121000,121000,121000,0
20240517,173200,7180734100,121000,121000,121000,121000,0
20240517,173100,7180734100,121000,121000,121000,121000,0
20240517,173000,7180734100,121000,121000,121000,121000,0
20240517,172900,7180734100,121000,121000,121000,121000,0
20240517,172800,7180734100,121000,121000,121000,121000,0
20240517,172700,7180734100,121000,121000,121000,121000,0
20240517,172600,7180734100,121000,121000,121000,121000,0
20240517,172500,7180734100,121000,121000,121000,121000,0
20240517,172400,7180734100,121000,121000,121000,121000,0
20240517,172300,7180734100,121000,121000,121000,121000,0
20240517,172200,7180734100,121000,121000,121000,121000,0
20240517,172100,7180734100,121000,121000,121000,121000,0
20240517,172000,7180734100,121000,121000,121000,121000,4178
20240517,171900,7180734100,121000,121000,121000,121000,0
20240517,171800,7180734100,121000,121000,121000,121000,0
20240517,171700,7180734100,121000,121000,121000,121000,0
20240517,171600,7180734100,121000,121000,121000,121000,0
20240517,171500,7180734100,121000,121000,121000,121000,0
20240517,171400,7180734100,121000,121000,121000,121000,0
20240517,171300,7180734100,121000,121000,121000,121000,0
20240517,171200,7180734100,121000,121000,121000,121000,0
20240517,171100,7180734100,121000,121000,121000,121000,0
20240517,171000,7180734100,121000,121000,121000,121000,0
20240517,170900,7180734100,121000,121000,121000,121000,0
20240517,170800,7180734100,121000,121000,121000,121000,0
20240517,170700,7180734100,121000,121000,121000,121000,0
20240517,170600,7180734100,121000,121000,121000,121000,0
20240517,170500,7180734100,121000,121000,121000,121000,0
20240517,170400,7180734100,121000,121000,121000,121000,0
20240517,170300,7180734100,121000,121000,121000,121000,0
20240517,170200,7180734100,121000,121000,121000,121000,0
20240517,170100,7180734100,121000,121000,121000,121000,0
20240517,170000,7180734100,121000,121000,121000,121000,0
20240517,165900,7180734100,121000,121000,121000,121000,0
20240517,165800,7180734100,121000,121000,121000,121000,0
20240517,165700,7180734100,121000,121000,121000,121000,0
20240517,165600,7180734100,121000,121000,121000,121000,0
20240517,165500,7180734100,121000,121000,121000,121000,0
20240517,165400,7180734100,121000,121000,121000,121000,0
20240517,165300,7180734100,121000,121000,121000,121000,0
20240517,165200,7180734100,121000,121000,121000,121000,0
20240517,165100,7180734100,121000,121000,121000,121000,0
20240517,165000,7180734100,121000,121000,121000,121000,4178
20240517,164900,7180734100,121000,121000,121000,121000,0
20240517,164800,7180734100,121000,121000,121000,121000,0
20240517,164700,7180734100,121000,121000,121000,121000,0
20240517,164600,7180734100,121000,121000,121000,121000,0
20240517,164500,7180734100,121000,121000,121000,121000,0
20240517,164400,7180734100,121000,121000,121000,121000,0
20240517,164300,7180734100,121000,121000,121000,121000,0
20240517,164200,7180734100,121000,121000,121000,121000,0
20240517,164100,7180734100,121000,121000,121000,121000,0
20240517,164000,7180734100,121000,121000,121000,121000,0
20240517,163900,7180734100,121000,121000,121000,121000,0
20240517,163800,7180734100,121000,121000,121000,121000,0
20240517,163700,7180734100,121000,121000,121000,121000,0
20240517,163600,7180734100,121000,121000,121000,121000,0
20240517,163500,7180734100,121000,121000,121000,121000,0
20240517,163400,7180734100,121000,121000,121000,121000,0
20240517,163300,7180734100,121000,121000,121000,121000,0
20240517,163200,7180734100,121000,121000,121000,121000,0
20240517,163100,7180734100,121000,121000,121000,121000,0
20240517,163000,7180734100,121000,121000,121000,121000,0
20240517,162900,7180734100,121000,121000,121000,121000,0
20240517,162800,7180734100,121000,121000,121000,121000,0
20240517,162700,7180734100,121000,121000,121000,121000,0
20240517,162600,7180734100,121000,121000,121000,121000,0
20240517,162500,7180734100,121000,121000,121000,121000,0
20240517,162400,7180734100,121000,121000,121000,121000,0
20240517,162300,7180734100,121000,121000,121000,121000,0
20240517,162200,7180734100,121000,121000,121000,121000,0
20240517,162100,7180734100,121000,121000,121000,121000,0
20240517,162000,7180734100,121000,121000,121000,121000,4178
20240517,161900,7180734100,121000,121000,121000,121000,0
20240517,161800,7180734100,121000,121000,121000,121000,0
20240517,161700,7180734100,121000,121000,121000,121000,0
20240517,161600,7180734100,121000,121000,121000,121000,0
20240517,161500,7180734100,121000,121000,121000,121000,0
20240517,161400,7180734100,121000,121000,121000,121000,0
20240517,161300,7180734100,121000,121000,121000,121000,0
20240517,161200,7180734100,121000,121000,121000,121000,0
20240517,161100,7180734100,121000,121000,121000,121000,0
20240517,161000,7180734100,121000,121000,121000,121000,0
20240517,160900,7180734100,121000,121000,121000,121000,0
20240517,160800,7180734100,121000,121000,121000,121000,0
20240517,160700,7180734100,121000,121000,121000,121000,0
20240517,160600,7180734100,121000,121000,121000,121000,0
20240517,160500,7180734100,121000,121000,121000,121000,0
20240517,160400,7180734100,121000,121000,121000,121000,0
20240517,160300,7180734100,121000,121000,121000,121000,0
20240517,160200,7180734100,121000,121000,121000,121000,0
20240517,160100,7180734100,121000,121000,121000,121000,0
20240517,160000,7180734100,121000,121000,121000,121000,0
20240517,155900,7180734100,121000,121000,121000,121000,0
20240517,155800,7180734100,121000,121000,121000,121000,0
20240517,155700,7180734100,121000,121000,121000,121000,0
20240517,155600,7180734100,121000,121000,121000,121000,0
20240517,155500,7180734100,121000,121000,121000,121000,0
20240517,155400,7180734100,121000,121000,121000,121000,0
20240517,155300,7180734100,121000,121000,121000,121000,0
20240517,155200,7180734100,121000,121000,121000,121000,0
20240517,155100,7180734100,121000,121000,121000,121000,0
20240517,155000,7180734100,121000,121000,121000,121000,4178
20240517,154900,7180734100,121000,121000,121000,121000,0
20240517,154800,7180734100,121000,121000,121000,121000,0
20240517,154700,7180734100,121000,121000,121000,121000,0
20240517,154600,7180734100,121000,121000,121000,121000,0
20240517,154500,7180734100,121000,121000,121000,121000,0
20240517,154400,7180734100,121000,121000,121000,121000,0
20240517,154300,7180734100,121000,121000,121000,121000,0
20240517,154200,7180734100,121000,121000,121000,121000,0
20240517,154100,7180734100,121000,121000,121000,121000,0
20240517,154000,7180734100,121000,121000,121000,121000,0
20240517,153900,7180734100,121000,121000,121000,121000,0
20240517,153800,7180734100,121000,121000,121000,121000,0
20240517,153700,7180734100,121000,121000,121000,121000,0
20240517,153600,7180734100,121000,121000,121000,121000,0
20240517,153500,7180734100,121000,121000,121000,121000,0
20240517,153400,7180734100,121000,121000,121000,121000,0
20240517,153300,7180734100,121000,121000,121000,121000,0
20240517,153200,7180734100,121000,121000,121000,121000,0
20240517,153100,7180734100,121000,121000,121000,121000,0
20240517,153000,7180734100,121000,121000,121000,121000,4178
20240517,152900,6675196100,121300,121300,121300,121300,0
20240517,152800,6675196100,121300,121300,121300,121300,0
20240517,152700,6675196100,121300,121300,121300,121300,0
20240517,152600,6675196100,121300,121300,121300,121300,0
20240517,152500,6675196100,121300,121300,121300,121300,0
20240517,152400,6675196100,121300,121300,121300,121300,0
20240517,152300,6675196100,121300,121300,121300,121300,0
20240517,152200,6675196100,121300,121300,121300,121300,0
20240517,152100,6675196100,121300,121300,121300,121300,0
20240517,152000,6675196100,121300,121300,121300,121300,0
20240517,151900,6675196100,121300,121400,121400,121300,198
20240517,151800,6651167100,121300,121300,121400,121300,47
20240517,151700,6645463600,121300,121300,121400,121300,114
20240517,151600,6631632500,121300,121300,121400,121300,227
20240517,151500,6604081500,121400,121400,121400,121300,220
20240517,151400,6577378400,121400,121300,121500,121300,811
20240517,151300,6478922500,121300,121400,121400,121300,134
20240517,151200,6462667200,121400,121300,121400,121300,213
20240517,151100,6436824100,121300,121400,121400,121300,184
20240517,151000,6414503600,121300,121300,121400,121300,162
20240517,150900,6394852100,121400,121300,121400,121300,410
20240517,150800,6345096100,121400,121300,121400,121300,202
20240517,150700,6320586500,121300,121400,121400,121300,131
20240517,150600,6304695300,121300,121400,121400,121300,245
20240517,150500,6274959800,121300,121400,121400,121300,364
20240517,150400,6230777200,121300,121400,121400,121300,207
20240517,150300,6205667200,121300,121300,121400,121300,131
20240517,150200,6189775900,121300,121400,121400,121300,199
20240517,150100,6165633800,121400,121400,121500,121300,192
20240517,150000,6142325000,121400,121500,121500,121400,310
20240517,145900,6104689700,121400,121500,121600,121400,323
20240517,145800,6065437700,121600,121500,121600,121500,137
20240517,145700,6048791200,121600,121600,121600,121500,167
20240517,145600,6028499200,121500,121400,121500,121400,292
20240517,145500,5993033500,121400,121500,121500,121400,161
20240517,145400,5973478900,121400,121500,121500,121400,228
20240517,145300,5945791600,121400,121400,121500,121400,164
20240517,145200,5925881300,121400,121500,121600,121400,206
20240517,145100,5900854200,121500,121500,121600,121500,149
20240517,145000,5882748900,121600,121400,121600,121400,317
20240517,144900,5844238100,121400,121400,121500,121400,185
20240517,144800,5821778400,121400,121400,121400,121300,196
20240517,144700,5797989800,121400,121400,121400,121300,396
20240517,144600,5749925100,121300,121500,121500,121300,131
20240517,144500,5734024600,121500,121300,121500,121300,164
20240517,144400,5714119800,121400,121300,121400,121300,415
20240517,144300,5663748300,121300,121300,121400,121300,558
20240517,144200,5596019800,121300,121300,121400,121300,165
20240517,144100,5576004600,121300,121400,121400,121300,473
20240517,144000,5518596300,121400,121500,121500,121300,297
20240517,143900,5482534200,121500,121400,121500,121400,228
20240517,143800,5454852100,121400,121500,121500,121400,249
20240517,143700,5424615800,121500,121500,121500,121400,250
20240517,143600,5394264600,121400,121400,121500,121400,563
20240517,143500,5325893800,121500,121400,121500,121400,174
20240517,143400,5304769200,121400,121400,121500,121400,187
20240517,143300,5282065700,121400,121400,121500,121400,346
20240517,143200,5240059400,121400,121400,121500,121400,206
20240517,143100,5215050000,121400,121400,121500,121400,214
20240517,143000,5189061600,121500,121500,121600,121400,305
20240517,142900,5151998500,121500,121500,121600,121500,167
20240517,142800,5131707300,121500,121600,121600,121500,177
20240517,142700,5110198300,121600,121600,121600,121500,296
20240517,142600,5074218700,121600,121500,121600,121500,197
20240517,142500,5050280800,121600,121500,121600,121500,172
20240517,142400,5029379500,121600,121600,121600,121500,185
20240517,142300,5006899600,121600,121600,121600,121500,137
20240517,142200,4990251600,121500,121500,121600,121500,187
20240517,142100,4967524700,121500,121500,121600,121500,246
20240517,142000,4937627400,121500,121500,121600,121500,112
20240517,141900,4924018200,121500,121500,121600,121500,131
20240517,141800,4908100800,121600,121700,121700,121600,195
20240517,141700,4884385700,121700,121700,121700,121600,144
20240517,141600,4866872600,121600,121600,121600,121600,163
20240517,141500,4847051800,121700,121500,121700,121500,154
20240517,141400,4828328000,121600,121600,121600,121500,177
20240517,141300,4806810600,121600,121600,121700,121600,126
20240517,141200,4791488300,121600,121600,121700,121500,149
20240517,141100,4773369900,121500,121600,121800,121500,383
20240517,141000,4726798500,121700,121700,121700,121600,146
20240517,140900,4709031800,121700,121600,121700,121500,157
20240517,140800,4689941100,121700,121600,121800,121500,128
20240517,140700,4674368500,121600,121500,121600,121400,306
20240517,140600,4637190900,121400,121400,121500,121400,209
20240517,140500,4611811600,121500,121500,121500,121400,436
20240517,140400,4558864200,121500,121400,121500,121400,249
20240517,140300,4528633000,121400,121700,121700,121400,443
20240517,140200,4474805800,121700,121600,121700,121500,349
20240517,140100,4432378100,121500,121600,121600,121500,171
20240517,140000,4411597200,121600,121500,121600,121400,401
20240517,135900,4362869400,121400,121400,121500,121400,188
20240517,135800,4340045100,121400,121600,121600,121400,392
20240517,135700,4292416800,121500,121500,121600,121500,410
20240517,135600,4242597900,121500,122000,122000,121500,637
20240517,135500,4165100200,121900,121900,122000,121900,130
20240517,135400,4149252900,122000,122000,122100,122000,113
20240517,135300,4135466800,122000,122100,122100,122000,602
20240517,135200,4062001000,122000,122100,122200,122000,165
20240517,135100,4041855200,122100,122100,122200,122100,216
20240517,135000,4015472800,122200,122100,122200,122100,267
20240517,134900,3982854500,122100,122200,122200,122100,196
20240517,134800,3958920500,122100,122300,122300,122100,415
20240517,134700,3908207600,122400,122400,122400,122300,247
20240517,134600,3877980500,122500,122600,122600,122400,264
20240517,134500,3845646700,122600,122600,122600,122500,114
20240517,134400,3831678000,122700,122700,122800,122600,253
20240517,134300,3800626900,122700,122800,122800,122700,169
20240517,134200,3779881500,122800,122800,122900,122800,305
20240517,134100,3742421700,122900,123100,123100,122900,794
20240517,134000,3644747500,123200,123200,123300,123200,272
20240517,133900,3611236300,123200,123300,123300,123200,114
20240517,133800,3597190800,123200,123200,123300,123200,211
20240517,133700,3571187500,123200,123300,123400,123200,141
20240517,133600,3553811300,123300,123400,123400,123300,119
20240517,133500,3539137900,123300,123400,123400,123300,207
20240517,133400,3513612800,123400,123300,123400,123300,119
20240517,133300,3498938800,123400,123300,123400,123300,276
20240517,133200,3464900600,123400,123600,123600,123400,110
20240517,133100,3451322300,123600,123400,123700,123400,101
20240517,133000,3438847800,123500,123600,123700,123500,457
20240517,132900,3382360100,123600,123700,123700,123600,56
20240517,132800,3375437400,123600,123700,123800,123600,167
20240517,132700,3354788400,123800,123900,124000,123800,122
20240517,132600,3339667700,123900,124000,124000,123900,30
20240517,132500,3335949300,123900,124000,124000,123900,48
20240517,132400,3330000300,124000,123900,124000,123900,107
20240517,132300,3316735200,123900,123900,124000,123900,53
20240517,132200,3310167800,123900,123900,124000,123900,35
20240517,132100,3305830500,124000,123900,124000,123900,68
20240517,132000,3297398600,123900,123900,124000,123900,47
20240517,131900,3291574600,123900,124000,124000,123900,69
20240517,131800,3283020400,124000,123900,124000,123900,38
20240517,131700,3278310400,123900,124000,124000,123900,88
20240517,131600,3267401100,124000,124000,124000,124000,15
20240517,131500,3265541100,123900,124000,124000,123900,87
20240517,131400,3254760100,124000,124000,124000,123900,50
20240517,131300,3248560200,124000,123900,124000,123900,121
20240517,131200,3233559700,123900,123900,124000,123900,21
20240517,131100,3230957100,123900,123900,124000,123900,27
20240517,131000,3227611000,123900,123900,124000,123900,62
20240517,130900,3219928900,123800,124000,124000,123800,76
20240517,130800,3210514600,124000,123900,124000,123800,81
20240517,130700,3200480500,123800,123900,123900,123800,71
20240517,130600,3191686400,123800,123800,123900,123800,69
20240517,130500,3183139500,123800,123800,123800,123800,24
20240517,130400,3180168300,123900,123900,123900,123900,77
20240517,130300,3170628000,123900,123900,123900,123800,79
20240517,130200,3160843400,123900,123900,123900,123800,38
20240517,130100,3156136400,123900,123800,123900,123800,44
20240517,130000,3150688200,123900,123900,123900,123800,40
20240517,125900,3145734200,123800,123800,123900,123800,76
20240517,125800,3136320300,123800,123900,123900,123800,94
20240517,125700,3124675700,123800,123800,123900,123800,35
20240517,125600,3120342000,123800,123900,123900,123800,75
20240517,125500,3111052100,123800,123800,123800,123800,14
20240517,125400,3109318900,123800,123800,123900,123800,54
20240517,125300,3102633000,123800,123800,123900,123800,99
20240517,125200,3090370100,123800,123800,123900,123800,57
20240517,125100,3083312600,123800,123700,123800,123700,67
20240517,125000,3075021200,123700,123700,123700,123700,52
20240517,124900,3068588800,123600,123600,123700,123600,82
20240517,124800,3058448500,123600,123700,123700,123600,32
20240517,124700,3054492600,123700,123700,123700,123700,49
20240517,124600,3048431300,123700,123800,123800,123700,128
20240517,124500,3032592100,123700,123700,123700,123700,33
20240517,124400,3028510000,123700,123700,123700,123600,73
20240517,124300,3019483600,123700,123700,123700,123600,39
20240517,124200,3014660200,123700,123600,123700,123600,94
20240517,124100,3003034900,123600,123500,123600,123500,57
20240517,124000,2995990200,123500,123500,123600,123500,23
20240517,123900,2993149000,123500,123600,123600,123500,100
20240517,123800,2980791300,123600,123500,123600,123500,111
20240517,123700,2967082600,123300,123300,123300,123300,0
20240517,123600,2967082600,123300,123400,123400,123300,113
20240517,123500,2953144900,123400,123300,123400,123300,107
20240517,123400,2939951700,123300,123300,123300,123200,56
20240517,123300,2933051500,123300,123400,123400,123300,121
20240517,123200,2918131200,123400,123500,123600,123400,101
20240517,123100,2905657800,123500,123500,123600,123500,60
20240517,123000,2898247100,123600,123600,123700,123600,82
20240517,122900,2888111200,123600,123600,123700,123600,106
20240517,122800,2875004100,123600,123500,123600,123500,98
20240517,122700,2862892700,123500,123600,123600,123500,27
20240517,122600,2859557500,123500,123500,123500,123500,15
20240517,122500,2857705000,123500,123500,123500,123500,46
20240517,122400,2852024000,123400,123400,123500,123400,69
20240517,122300,2843505600,123500,123500,123500,123400,77
20240517,122200,2833997600,123500,123400,123500,123400,42
20240517,122100,2828814100,123500,123600,123600,123500,118
20240517,122000,2814236700,123600,123500,123600,123500,48
20240517,121900,2808304600,123500,123500,123600,123500,70
20240517,121800,2799658900,123500,123500,123500,123400,75
20240517,121700,2790397500,123500,123600,123600,123500,65
20240517,121600,2782367300,123600,123500,123600,123500,19
20240517,121500,2780020600,123600,123700,123700,123600,112
20240517,121400,2766176700,123700,123700,123700,123700,56
20240517,121300,2759249500,123700,123700,123700,123600,65
20240517,121200,2751210500,123700,123600,123700,123600,102
20240517,121100,2738596900,123600,123500,123600,123500,105
20240517,121000,2725621500,123500,123400,123500,123400,32
20240517,120900,2721672500,123300,123600,123600,123300,161
20240517,120800,2701818600,123300,123300,123300,123300,6
20240517,120700,2701078800,123700,123400,123700,123200,1515
20240517,120600,2514081900,123500,123500,123500,123400,77
20240517,120500,2504573400,123500,123600,123600,123400,653
20240517,120400,2423902400,123600,123600,123600,123500,71
20240517,120300,2415127900,123700,123600,123700,123600,60
20240517,120200,2407711200,123600,123700,123700,123600,27
20240517,120100,2404373300,123600,123700,123700,123600,86
20240517,120000,2393738600,123800,123700,123800,123700,71
20240517,115900,2384955200,123700,123700,123800,123700,35
20240517,115800,2380624900,123700,123700,123800,123700,101
20240517,115700,2368130500,123700,123700,123800,123700,38
20240517,115600,2363429200,123700,123700,123800,123700,56
20240517,115500,2356501100,123700,123800,123800,123700,65
20240517,115400,2348459700,123700,123700,123700,123700,33
20240517,115300,2344377600,123800,123700,123800,123700,58
20240517,115200,2337202200,123700,123700,123800,123700,71
20240517,115100,2328418800,123700,123700,123800,123700,56
20240517,115000,2321490900,123700,123800,123900,123700,132
20240517,114900,2305152700,123800,123900,123900,123800,49
20240517,114800,2299085800,123800,123900,123900,123800,90
20240517,114700,2287942800,123800,123800,123900,123800,57
20240517,114600,2280885500,123800,123800,123900,123800,53
20240517,114500,2274322800,123800,123900,123900,123800,128
20240517,114400,2258473100,123800,123800,123800,123800,50
20240517,114300,2252283100,123900,123900,123900,123800,73
20240517,114200,2243244000,123900,123800,123900,123800,58
20240517,114100,2236062900,123800,123800,123900,123800,80
20240517,114000,2226157900,123800,123800,123900,123800,60
20240517,113900,2218728200,123900,123900,123900,123800,68
20240517,113800,2210305100,123900,123800,123900,123800,82
20240517,113700,2200152300,123800,123800,123900,123800,32
20240517,113600,2196190000,123800,123800,123900,123800,96
20240517,113500,2184304400,123800,123800,123800,123800,36
20240517,113400,2179847600,123900,123800,123900,123800,72
20240517,113300,2170931400,123900,123800,123900,123800,134
20240517,113200,2154334800,123800,123800,123800,123800,39
20240517,113100,2149506600,123800,123800,124000,123800,472
20240517,113000,2091011000,123800,123700,123800,123700,71
20240517,112900,2082225900,123700,123700,123700,123700,38
20240517,112800,2077525300,123700,123700,123700,123700,43
20240517,112700,2072206200,123700,123800,123800,123700,46
20240517,112600,2066515700,123800,123700,123800,123700,63
20240517,112500,2058721600,123700,123800,123800,123700,176
20240517,112400,2036937300,123800,123800,123800,123800,33
20240517,112300,2032851900,123800,123900,123900,123800,64
20240517,112200,2024927200,123800,123800,123900,123800,50
20240517,112100,2018736200,123800,123800,123800,123800,94
20240517,112000,2007099000,123800,123900,123900,123800,37
20240517,111900,2002518100,123800,123800,123800,123800,70
20240517,111800,1993852100,123800,123700,123800,123700,114
20240517,111700,1979739900,123800,123800,123800,123700,142
20240517,111600,1962163700,123800,123800,123800,123800,50
20240517,111500,1955973700,123800,123900,123900,123800,116
20240517,111400,1941602600,123900,123900,123900,123900,90
20240517,111300,1930451600,123900,123900,123900,123900,33
20240517,111200,1926362900,123900,123900,124000,123900,57
20240517,111100,1919300400,123900,124000,124000,123900,62
20240517,111000,1911617400,124000,124000,124000,124000,37
20240517,110900,1907029400,124000,124000,124000,124000,67
20240517,110800,1898721400,124000,124000,124000,124000,28
20240517,110700,1895249400,124000,124000,124100,124000,61
20240517,110600,1887685300,124100,124100,124100,124000,50
20240517,110500,1881483900,124000,124000,124000,124000,188
20240517,110400,1858171900,124000,124100,124100,124000,70
20240517,110300,1849491500,124100,124100,124100,124000,62
20240517,110200,1841800000,124100,124000,124100,124000,53
20240517,110100,1835227800,124000,124000,124100,124000,42
20240517,110000,1830019000,124000,124000,124100,124000,40
20240517,105900,1825058600,124000,124000,124000,124000,52
20240517,105800,1818610600,124000,124000,124000,124000,44
20240517,105700,1813154600,124000,124000,124000,124000,98
20240517,105600,1801002600,124000,124000,124000,124000,31
20240517,105500,1797158600,123900,123800,124000,123800,256
20240517,105400,1765438800,123800,123800,123800,123800,40
20240517,105300,1760486800,123800,123800,123800,123800,49
20240517,105200,1754420600,123800,123900,123900,123800,47
20240517,105100,1748601900,123900,123800,123900,123800,27
20240517,105000,1745259200,123800,123800,123800,123800,39
20240517,104900,1740431000,123800,123800,123800,123800,46
20240517,104800,1734736200,123800,123800,123800,123800,22
20240517,104700,1732012600,123800,123800,123800,123800,81
20240517,104600,1721984800,123800,123800,123800,123800,17
20240517,104500,1719880200,123800,123900,124000,123800,127
20240517,104400,1704146700,123900,124000,124000,123900,51
20240517,104300,1697827400,123900,123900,124000,123900,22
20240517,104200,1695101300,123900,124000,124000,123900,95
20240517,104100,1683322700,124000,124000,124000,124000,137
20240517,104000,1666334700,124000,124000,124000,124000,1
20240517,103900,1666210700,124000,124000,124000,124000,27
20240517,103800,1662862700,124100,124000,124100,124000,48
20240517,103700,1656909800,124000,124000,124000,123900,36
20240517,103600,1652446400,124000,123800,124000,123800,40
20240517,103500,1647489000,123800,123700,124000,123700,35
20240517,103400,1643157100,123600,123500,124000,123500,521
20240517,103300,1578734600,123600,123600,123600,123500,167
20240517,103200,1558098600,123600,123600,123600,123600,23
20240517,103100,1555255800,123600,123500,123600,123500,77
20240517,103000,1545742000,123600,123500,123600,123500,172
20240517,102900,1524488600,123600,123500,123600,123500,45
20240517,102800,1518927700,123600,123500,123600,123500,31
20240517,102700,1515097500,123500,123500,123600,123400,422
20240517,102600,1462984900,123600,123500,123600,123500,67
20240517,102500,1454710100,123500,123600,123600,123500,33
20240517,102400,1450632900,123600,123600,123600,123600,82
20240517,102300,1440497700,123600,123700,123700,123600,41
20240517,102200,1435429700,123600,123600,123600,123600,39
20240517,102100,1430609300,123600,123700,123700,123500,171
20240517,102000,1409474300,123700,123900,123900,123700,60
20240517,101900,1402048700,123800,123800,123800,123800,55
20240517,101800,1395239700,123800,123800,123800,123800,41
20240517,101700,1390163900,123800,124000,124000,123800,133
20240517,101600,1373677300,124000,124100,124100,124000,125
20240517,101500,1358177200,124000,124000,124000,124000,13
20240517,101400,1356565200,124000,124100,124100,124000,45
20240517,101300,1350984600,124000,124000,124000,124000,19
20240517,101200,1348628600,124000,124000,124100,124000,21
20240517,101100,1346024100,124000,124000,124000,124000,24
20240517,101000,1343048100,124100,124000,124100,124000,34
20240517,100900,1338830900,124000,124000,124100,124000,26
20240517,100800,1335606100,124000,124000,124100,124000,55
20240517,100700,1328785500,124000,124100,124100,124000,10
20240517,100600,1327545400,124000,124000,124100,124000,61
20240517,100500,1319981300,124100,124100,124100,124100,1
20240517,100400,1319857200,124000,124100,124100,124000,120
20240517,100300,1304973800,124100,124000,124100,124000,68
20240517,100200,1296538200,124000,123700,124000,123700,486
20240517,100100,1236324000,123800,123600,123800,123600,187
20240517,100000,1213202900,123800,123600,123800,123600,101
20240517,095900,1200710800,123700,123600,123700,123600,94
20240517,095800,1189085400,123600,123600,123600,123600,52
20240517,095700,1182658200,123600,123600,123600,123600,40
20240517,095600,1177714200,123600,123600,123600,123600,24
20240517,095500,1174747800,123600,123700,123700,123600,39
20240517,095400,1169927300,123600,123700,123700,123600,29
20240517,095300,1166341000,123700,123600,123700,123600,77
20240517,095200,1156818400,123700,123600,123700,123600,41
20240517,095100,1151748900,123700,123600,123700,123500,202
20240517,095000,1126782300,123600,123600,123600,123600,36
20240517,094900,1122332700,123700,123600,123700,123600,46
20240517,094800,1116645000,123700,123600,123700,123600,39
20240517,094700,1111822800,123700,123600,123700,123600,83
20240517,094600,1101561000,123600,123500,123700,123500,100
20240517,094500,1089198400,123700,123500,123700,123500,75
20240517,094400,1079927700,123500,123600,123600,123500,61
20240517,094300,1072389300,123600,123600,123700,123600,34
20240517,094200,1068186500,123600,123700,123700,123600,27
20240517,094100,1064848100,123600,123600,123600,123600,13
20240517,094000,1063241300,123800,123500,123800,123500,681
20240517,093900,979016000,123500,123500,123600,123500,18
20240517,093800,976792800,123600,123500,123600,123500,81
20240517,093700,966783600,123500,123500,123600,123500,83
20240517,093600,956532400,123500,123500,123600,123400,164
20240517,093500,936281700,123500,123700,123700,123500,41
20240517,093400,931217500,123500,123600,123700,123500,50
20240517,093300,925040800,123600,123700,123700,123600,78
20240517,093200,915393900,123700,123700,123800,123500,265
20240517,093100,882625200,123700,123700,123700,123700,55
20240517,093000,875821700,123700,123700,123700,123700,29
20240517,092900,872234400,123800,123800,123800,123800,12
20240517,092800,870748800,123700,123800,123800,123700,72
20240517,092700,861836500,123900,123800,123900,123800,16
20240517,092600,859855600,124000,124000,124100,124000,180
20240517,092500,837533600,124000,124000,124100,123900,423
20240517,092400,785096300,124100,124200,124200,124100,190
20240517,092300,761503700,124100,124200,124200,124100,52
20240517,092200,755049100,124100,124200,124200,124100,11
20240517,092100,753683400,124100,124100,124100,124000,95
20240517,092000,741894500,124100,124100,124200,124100,103
20240517,091900,729112100,124100,124000,124100,124000,303
20240517,091800,691525400,124000,124000,124000,123800,317
20240517,091700,652225800,124000,123800,124000,123700,717
20240517,091600,563391800,123700,123500,123800,123500,205
20240517,091500,538036400,123500,123500,123500,123500,23
20240517,091400,535195900,123400,123200,123900,123200,631
20240517,091300,457243800,123200,123300,123300,123200,95
20240517,091200,445532800,123300,123500,123500,123300,132
20240517,091100,429243900,123400,123600,123600,123300,259
20240517,091000,397272100,123600,123900,124000,123600,154
20240517,090900,378202300,123900,123900,124000,123900,119
20240517,090800,363455600,123900,123900,124000,123900,65
20240517,090700,355401300,123900,124000,124000,123900,39
20240517,090600,350566900,123900,123900,124000,123900,59
20240517,090500,343252700,123900,124200,124200,123900,535
20240517,090400,276892900,124200,124200,124200,124100,98
20240517,090300,264723100,124200,124700,124800,124100,169
20240517,090200,243679600,124500,124200,124600,123800,776
20240517,090100,147363300,124200,124300,124400,124000,486
20240517,090000,87011000,124300,123700,124400,123600,699