KissMeData/161890/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202300,33498852600,57500,57500,57500,57500,11146
20240521,202200,33498852600,57500,57500,57500,57500,0
20240521,202100,33498852600,57500,57500,57500,57500,0
20240521,202000,33498852600,57500,57500,57500,57500,0
20240521,201900,33498852600,57500,57500,57500,57500,0
20240521,201800,33498852600,57500,57500,57500,57500,0
20240521,201700,33498852600,57500,57500,57500,57500,0
20240521,201600,33498852600,57500,57500,57500,57500,0
20240521,201500,33498852600,57500,57500,57500,57500,0
20240521,201400,33498852600,57500,57500,57500,57500,0
20240521,201300,33498852600,57500,57500,57500,57500,0
20240521,201200,33498852600,57500,57500,57500,57500,0
20240521,201100,33498852600,57500,57500,57500,57500,0
20240521,201000,33498852600,57500,57500,57500,57500,0
20240521,200900,33498852600,57500,57500,57500,57500,0
20240521,200800,33498852600,57500,57500,57500,57500,0
20240521,200700,33498852600,57500,57500,57500,57500,0
20240521,200600,33498852600,57500,57500,57500,57500,0
20240521,200500,33498852600,57500,57500,57500,57500,0
20240521,200400,33498852600,57500,57500,57500,57500,0
20240521,200300,33498852600,57500,57500,57500,57500,0
20240521,200200,33498852600,57500,57500,57500,57500,0
20240521,200100,33498852600,57500,57500,57500,57500,0
20240521,200000,33498852600,57500,57500,57500,57500,0
20240521,195900,33498852600,57500,57500,57500,57500,0
20240521,195800,33498852600,57500,57500,57500,57500,0
20240521,195700,33498852600,57500,57500,57500,57500,0
20240521,195600,33498852600,57500,57500,57500,57500,0
20240521,195500,33498852600,57500,57500,57500,57500,0
20240521,195400,33498852600,57500,57500,57500,57500,0
20240521,195300,33498852600,57500,57500,57500,57500,11146
20240521,195200,33498852600,57500,57500,57500,57500,0
20240521,195100,33498852600,57500,57500,57500,57500,0
20240521,195000,33498852600,57500,57500,57500,57500,0
20240521,194900,33498852600,57500,57500,57500,57500,0
20240521,194800,33498852600,57500,57500,57500,57500,0
20240521,194700,33498852600,57500,57500,57500,57500,0
20240521,194600,33498852600,57500,57500,57500,57500,0
20240521,194500,33498852600,57500,57500,57500,57500,0
20240521,194400,33498852600,57500,57500,57500,57500,0
20240521,194300,33498852600,57500,57500,57500,57500,0
20240521,194200,33498852600,57500,57500,57500,57500,0
20240521,194100,33498852600,57500,57500,57500,57500,0
20240521,194000,33498852600,57500,57500,57500,57500,0
20240521,193900,33498852600,57500,57500,57500,57500,0
20240521,193800,33498852600,57500,57500,57500,57500,0
20240521,193700,33498852600,57500,57500,57500,57500,0
20240521,193600,33498852600,57500,57500,57500,57500,0
20240521,193500,33498852600,57500,57500,57500,57500,0
20240521,193400,33498852600,57500,57500,57500,57500,0
20240521,193300,33498852600,57500,57500,57500,57500,0
20240521,193200,33498852600,57500,57500,57500,57500,0
20240521,193100,33498852600,57500,57500,57500,57500,0
20240521,193000,33498852600,57500,57500,57500,57500,0
20240521,192900,33498852600,57500,57500,57500,57500,0
20240521,192800,33498852600,57500,57500,57500,57500,0
20240521,192700,33498852600,57500,57500,57500,57500,0
20240521,192600,33498852600,57500,57500,57500,57500,0
20240521,192500,33498852600,57500,57500,57500,57500,0
20240521,192400,33498852600,57500,57500,57500,57500,0
20240521,192300,33498852600,57500,57500,57500,57500,11146
20240521,192200,33498852600,57500,57500,57500,57500,0
20240521,192100,33498852600,57500,57500,57500,57500,0
20240521,192000,33498852600,57500,57500,57500,57500,0
20240521,191900,33498852600,57500,57500,57500,57500,0
20240521,191800,33498852600,57500,57500,57500,57500,0
20240521,191700,33498852600,57500,57500,57500,57500,0
20240521,191600,33498852600,57500,57500,57500,57500,0
20240521,191500,33498852600,57500,57500,57500,57500,0
20240521,191400,33498852600,57500,57500,57500,57500,0
20240521,191300,33498852600,57500,57500,57500,57500,0
20240521,191200,33498852600,57500,57500,57500,57500,0
20240521,191100,33498852600,57500,57500,57500,57500,0
20240521,191000,33498852600,57500,57500,57500,57500,0
20240521,190900,33498852600,57500,57500,57500,57500,0
20240521,190800,33498852600,57500,57500,57500,57500,0
20240521,190700,33498852600,57500,57500,57500,57500,0
20240521,190600,33498852600,57500,57500,57500,57500,0
20240521,190500,33498852600,57500,57500,57500,57500,0
20240521,190400,33498852600,57500,57500,57500,57500,0
20240521,190300,33498852600,57500,57500,57500,57500,0
20240521,190200,33498852600,57500,57500,57500,57500,0
20240521,190100,33498852600,57500,57500,57500,57500,0
20240521,190000,33498852600,57500,57500,57500,57500,0
20240521,185900,33498852600,57500,57500,57500,57500,0
20240521,185800,33498852600,57500,57500,57500,57500,0
20240521,185700,33498852600,57500,57500,57500,57500,0
20240521,185600,33498852600,57500,57500,57500,57500,0
20240521,185500,33498852600,57500,57500,57500,57500,0
20240521,185400,33498852600,57500,57500,57500,57500,0
20240521,185300,33498852600,57500,57500,57500,57500,11146
20240521,185200,33498852600,57500,57500,57500,57500,0
20240521,185100,33498852600,57500,57500,57500,57500,0
20240521,185000,33498852600,57500,57500,57500,57500,0
20240521,184900,33498852600,57500,57500,57500,57500,0
20240521,184800,33498852600,57500,57500,57500,57500,0
20240521,184700,33498852600,57500,57500,57500,57500,0
20240521,184600,33498852600,57500,57500,57500,57500,0
20240521,184500,33498852600,57500,57500,57500,57500,0
20240521,184400,33498852600,57500,57500,57500,57500,0
20240521,184300,33498852600,57500,57500,57500,57500,0
20240521,184200,33498852600,57500,57500,57500,57500,0
20240521,184100,33498852600,57500,57500,57500,57500,0
20240521,184000,33498852600,57500,57500,57500,57500,0
20240521,183900,33498852600,57500,57500,57500,57500,0
20240521,183800,33498852600,57500,57500,57500,57500,0
20240521,183700,33498852600,57500,57500,57500,57500,0
20240521,183600,33498852600,57500,57500,57500,57500,0
20240521,183500,33498852600,57500,57500,57500,57500,0
20240521,183400,33498852600,57500,57500,57500,57500,0
20240521,183300,33498852600,57500,57500,57500,57500,0
20240521,183200,33498852600,57500,57500,57500,57500,0
20240521,183100,33498852600,57500,57500,57500,57500,0
20240521,183000,33498852600,57500,57500,57500,57500,0
20240521,182900,33498852600,57500,57500,57500,57500,0
20240521,182800,33498852600,57500,57500,57500,57500,0
20240521,182700,33498852600,57500,57500,57500,57500,0
20240521,182600,33498852600,57500,57500,57500,57500,0
20240521,182500,33498852600,57500,57500,57500,57500,0
20240521,182400,33498852600,57500,57500,57500,57500,0
20240521,182300,33498852600,57500,57500,57500,57500,11146
20240521,182200,33498852600,57500,57500,57500,57500,0
20240521,182100,33498852600,57500,57500,57500,57500,0
20240521,182000,33498852600,57500,57500,57500,57500,0
20240521,181900,33498852600,57500,57500,57500,57500,0
20240521,181800,33498852600,57500,57500,57500,57500,0
20240521,181700,33498852600,57500,57500,57500,57500,0
20240521,181600,33498852600,57500,57500,57500,57500,0
20240521,181500,33498852600,57500,57500,57500,57500,0
20240521,181400,33498852600,57500,57500,57500,57500,0
20240521,181300,33498852600,57500,57500,57500,57500,0
20240521,181200,33498852600,57500,57500,57500,57500,0
20240521,181100,33498852600,57500,57500,57500,57500,0
20240521,181000,33498852600,57500,57500,57500,57500,0
20240521,180900,33498852600,57500,57500,57500,57500,0
20240521,180800,33498852600,57500,57500,57500,57500,0
20240521,180700,33498852600,57500,57500,57500,57500,0
20240521,180600,33498852600,57500,57500,57500,57500,0
20240521,180500,33498852600,57500,57500,57500,57500,0
20240521,180400,33498852600,57500,57500,57500,57500,0
20240521,180300,33498852600,57500,57500,57500,57500,0
20240521,180200,33498852600,57500,57500,57500,57500,0
20240521,180100,33498852600,57500,57500,57500,57500,0
20240521,180000,33498852600,57500,57500,57500,57500,0
20240521,175900,33498852600,57500,57500,57500,57500,0
20240521,175800,33498852600,57500,57500,57500,57500,0
20240521,175700,33498852600,57500,57500,57500,57500,0
20240521,175600,33498852600,57500,57500,57500,57500,0
20240521,175500,33498852600,57500,57500,57500,57500,0
20240521,175400,33498852600,57500,57500,57500,57500,0
20240521,175300,33498852600,57500,57500,57500,57500,11146
20240521,175200,33498852600,57500,57500,57500,57500,0
20240521,175100,33498852600,57500,57500,57500,57500,0
20240521,175000,33498852600,57500,57500,57500,57500,0
20240521,174900,33498852600,57500,57500,57500,57500,0
20240521,174800,33498852600,57500,57500,57500,57500,0
20240521,174700,33498852600,57500,57500,57500,57500,0
20240521,174600,33498852600,57500,57500,57500,57500,0
20240521,174500,33498852600,57500,57500,57500,57500,0
20240521,174400,33498852600,57500,57500,57500,57500,0
20240521,174300,33498852600,57500,57500,57500,57500,0
20240521,174200,33498852600,57500,57500,57500,57500,0
20240521,174100,33498852600,57500,57500,57500,57500,0
20240521,174000,33498852600,57500,57500,57500,57500,0
20240521,173900,33498852600,57500,57500,57500,57500,0
20240521,173800,33498852600,57500,57500,57500,57500,0
20240521,173700,33498852600,57500,57500,57500,57500,0
20240521,173600,33498852600,57500,57500,57500,57500,0
20240521,173500,33498852600,57500,57500,57500,57500,0
20240521,173400,33498852600,57500,57500,57500,57500,0
20240521,173300,33498852600,57500,57500,57500,57500,0
20240521,173200,33498852600,57500,57500,57500,57500,0
20240521,173100,33498852600,57500,57500,57500,57500,0
20240521,173000,33498852600,57500,57500,57500,57500,0
20240521,172900,33498852600,57500,57500,57500,57500,0
20240521,172800,33498852600,57500,57500,57500,57500,0
20240521,172700,33498852600,57500,57500,57500,57500,0
20240521,172600,33498852600,57500,57500,57500,57500,0
20240521,172500,33498852600,57500,57500,57500,57500,0
20240521,172400,33498852600,57500,57500,57500,57500,0
20240521,172300,33498852600,57500,57500,57500,57500,11146
20240521,172200,33498852600,57500,57500,57500,57500,0
20240521,172100,33498852600,57500,57500,57500,57500,0
20240521,172000,33498852600,57500,57500,57500,57500,0
20240521,171900,33498852600,57500,57500,57500,57500,0
20240521,171800,33498852600,57500,57500,57500,57500,0
20240521,171700,33498852600,57500,57500,57500,57500,0
20240521,171600,33498852600,57500,57500,57500,57500,0
20240521,171500,33498852600,57500,57500,57500,57500,0
20240521,171400,33498852600,57500,57500,57500,57500,0
20240521,171300,33498852600,57500,57500,57500,57500,0
20240521,171200,33498852600,57500,57500,57500,57500,0
20240521,171100,33498852600,57500,57500,57500,57500,0
20240521,171000,33498852600,57500,57500,57500,57500,0
20240521,170900,33498852600,57500,57500,57500,57500,0
20240521,170800,33498852600,57500,57500,57500,57500,0
20240521,170700,33498852600,57500,57500,57500,57500,0
20240521,170600,33498852600,57500,57500,57500,57500,0
20240521,170500,33498852600,57500,57500,57500,57500,0
20240521,170400,33498852600,57500,57500,57500,57500,0
20240521,170300,33498852600,57500,57500,57500,57500,0
20240521,170200,33498852600,57500,57500,57500,57500,0
20240521,170100,33498852600,57500,57500,57500,57500,0
20240521,170000,33498852600,57500,57500,57500,57500,0
20240521,165900,33498852600,57500,57500,57500,57500,0
20240521,165800,33498852600,57500,57500,57500,57500,0
20240521,165700,33498852600,57500,57500,57500,57500,0
20240521,165600,33498852600,57500,57500,57500,57500,0
20240521,165500,33498852600,57500,57500,57500,57500,0
20240521,165400,33498852600,57500,57500,57500,57500,0
20240521,165300,33498852600,57500,57500,57500,57500,11146
20240521,165200,33498852600,57500,57500,57500,57500,0
20240521,165100,33498852600,57500,57500,57500,57500,0
20240521,165000,33498852600,57500,57500,57500,57500,0
20240521,164900,33498852600,57500,57500,57500,57500,0
20240521,164800,33498852600,57500,57500,57500,57500,0
20240521,164700,33498852600,57500,57500,57500,57500,0
20240521,164600,33498852600,57500,57500,57500,57500,0
20240521,164500,33498852600,57500,57500,57500,57500,0
20240521,164400,33498852600,57500,57500,57500,57500,0
20240521,164300,33498852600,57500,57500,57500,57500,0
20240521,164200,33498852600,57500,57500,57500,57500,0
20240521,164100,33498852600,57500,57500,57500,57500,0
20240521,164000,33498852600,57500,57500,57500,57500,0
20240521,163900,33498852600,57500,57500,57500,57500,0
20240521,163800,33498852600,57500,57500,57500,57500,0
20240521,163700,33498852600,57500,57500,57500,57500,0
20240521,163600,33498852600,57500,57500,57500,57500,0
20240521,163500,33498852600,57500,57500,57500,57500,0
20240521,163400,33498852600,57500,57500,57500,57500,0
20240521,163300,33498852600,57500,57500,57500,57500,0
20240521,163200,33498852600,57500,57500,57500,57500,0
20240521,163100,33498852600,57500,57500,57500,57500,0
20240521,163000,33498852600,57500,57500,57500,57500,0
20240521,162900,33498852600,57500,57500,57500,57500,0
20240521,162800,33498852600,57500,57500,57500,57500,0
20240521,162700,33498852600,57500,57500,57500,57500,0
20240521,162600,33498852600,57500,57500,57500,57500,0
20240521,162500,33498852600,57500,57500,57500,57500,0
20240521,162400,33498852600,57500,57500,57500,57500,0
20240521,162300,33498852600,57500,57500,57500,57500,11146
20240521,162200,33498852600,57500,57500,57500,57500,0
20240521,162100,33498852600,57500,57500,57500,57500,0
20240521,162000,33498852600,57500,57500,57500,57500,0
20240521,161900,33498852600,57500,57500,57500,57500,0
20240521,161800,33498852600,57500,57500,57500,57500,0
20240521,161700,33498852600,57500,57500,57500,57500,0
20240521,161600,33498852600,57500,57500,57500,57500,0
20240521,161500,33498852600,57500,57500,57500,57500,0
20240521,161400,33498852600,57500,57500,57500,57500,0
20240521,161300,33498852600,57500,57500,57500,57500,0
20240521,161200,33498852600,57500,57500,57500,57500,0
20240521,161100,33498852600,57500,57500,57500,57500,0
20240521,161000,33498852600,57500,57500,57500,57500,0
20240521,160900,33498852600,57500,57500,57500,57500,0
20240521,160800,33498852600,57500,57500,57500,57500,0
20240521,160700,33498852600,57500,57500,57500,57500,0
20240521,160600,33498852600,57500,57500,57500,57500,0
20240521,160500,33498852600,57500,57500,57500,57500,0
20240521,160400,33498852600,57500,57500,57500,57500,0
20240521,160300,33498852600,57500,57500,57500,57500,0
20240521,160200,33498852600,57500,57500,57500,57500,0
20240521,160100,33498852600,57500,57500,57500,57500,0
20240521,160000,33498852600,57500,57500,57500,57500,0
20240521,155900,33498852600,57500,57500,57500,57500,0
20240521,155800,33498852600,57500,57500,57500,57500,0
20240521,155700,33498852600,57500,57500,57500,57500,0
20240521,155600,33498852600,57500,57500,57500,57500,0
20240521,155500,33498852600,57500,57500,57500,57500,0
20240521,155400,33498852600,57500,57500,57500,57500,0
20240521,155300,33498852600,57500,57500,57500,57500,11146
20240521,155200,33498852600,57500,57500,57500,57500,0
20240521,155100,33498852600,57500,57500,57500,57500,0
20240521,155000,33498852600,57500,57500,57500,57500,0
20240521,154900,33498852600,57500,57500,57500,57500,0
20240521,154800,33498852600,57500,57500,57500,57500,0
20240521,154700,33498852600,57500,57500,57500,57500,0
20240521,154600,33498852600,57500,57500,57500,57500,0
20240521,154500,33498852600,57500,57500,57500,57500,0
20240521,154400,33498852600,57500,57500,57500,57500,0
20240521,154300,33498852600,57500,57500,57500,57500,0
20240521,154200,33498852600,57500,57500,57500,57500,0
20240521,154100,33498852600,57500,57500,57500,57500,0
20240521,154000,33498852600,57500,57500,57500,57500,0
20240521,153900,33498852600,57500,57500,57500,57500,0
20240521,153800,33498852600,57500,57500,57500,57500,0
20240521,153700,33498852600,57500,57500,57500,57500,0
20240521,153600,33498852600,57500,57500,57500,57500,0
20240521,153500,33498852600,57500,57500,57500,57500,0
20240521,153400,33498852600,57500,57500,57500,57500,0
20240521,153300,33498852600,57500,57500,57500,57500,0
20240521,153200,33498852600,57500,57500,57500,57500,0
20240521,153100,33498852600,57500,57500,57500,57500,0
20240521,153000,33498852600,57500,57500,57500,57500,11146
20240521,152900,32857957600,57400,57400,57400,57400,0
20240521,152800,32857957600,57400,57400,57400,57400,0
20240521,152700,32857957600,57400,57400,57400,57400,0
20240521,152600,32857957600,57400,57400,57400,57400,0
20240521,152500,32857957600,57400,57400,57400,57400,0
20240521,152400,32857957600,57400,57400,57400,57400,0
20240521,152300,32857957600,57400,57400,57400,57400,0
20240521,152200,32857957600,57400,57400,57400,57400,0
20240521,152100,32857957600,57400,57400,57400,57400,0
20240521,152000,32857957600,57400,57400,57400,57400,0
20240521,151900,32857957600,57400,57300,57500,57300,3030
20240521,151800,32683960100,57400,57300,57400,57300,440
20240521,151700,32658737600,57400,57300,57400,57200,633
20240521,151600,32622460900,57200,57400,57400,57200,1017
20240521,151500,32564178400,57400,57500,57500,57300,1042
20240521,151400,32504371200,57500,57500,57600,57400,1266
20240521,151300,32431613100,57500,57500,57700,57400,1964
20240521,151200,32318572300,57500,57700,57700,57500,4116
20240521,151100,32081667400,57700,57600,57700,57600,2697
20240521,151000,31926083100,57600,57700,57700,57600,1566
20240521,150900,31835827500,57700,57700,57700,57500,2349
20240521,150800,31700476600,57600,57600,57700,57500,3467
20240521,150700,31500722400,57600,57400,57600,57400,9875
20240521,150600,30932607000,57500,57500,57500,57300,4355
20240521,150500,30682285700,57500,57200,57500,57100,13099
20240521,150400,29930900400,57200,57300,57300,57100,1701
20240521,150300,29833585300,57200,57100,57300,57100,1974
20240521,150200,29720606500,57200,57200,57200,57100,881
20240521,150100,29670228000,57200,57200,57300,57000,4415
20240521,150000,29417787000,57200,57200,57300,57200,943
20240521,145900,29363801500,57200,57100,57300,57100,1782
20240521,145800,29261780200,57100,57100,57300,57100,1541
20240521,145700,29173660500,57100,57100,57300,57100,2844
20240521,145600,29011025500,57200,57100,57200,57100,1436
20240521,145500,28928896200,57200,57200,57200,57100,883
20240521,145400,28878408400,57100,57200,57200,57100,1453
20240521,145300,28795327800,57200,57100,57300,57100,2585
20240521,145200,28647560400,57100,57200,57200,57100,974
20240521,145100,28591875300,57100,57200,57200,57100,968
20240521,145000,28536525000,57100,57200,57300,57100,1955
20240521,144900,28424709100,57200,57200,57300,57000,3113
20240521,144800,28246697600,57100,57100,57200,57100,3199
20240521,144700,28063726600,57200,57100,57200,57000,1193
20240521,144600,27995536400,57000,57200,57200,57000,978
20240521,144500,27939697500,57100,57100,57200,57100,1533
20240521,144400,27852099400,57100,57200,57200,57000,1592
20240521,144300,27761199600,57200,57200,57200,57100,1850
20240521,144200,27655455500,57200,57200,57200,57000,1986
20240521,144100,27541974700,57100,57000,57100,57000,3101
20240521,144000,27364934100,57000,57100,57100,57000,2224
20240521,143900,27237958000,57100,57100,57100,57000,1482
20240521,143800,27153363900,57100,56900,57100,56900,1046
20240521,143700,27093709700,57000,56700,57000,56700,2260
20240521,143600,26965028100,56700,56800,56800,56700,752
20240521,143500,26922349700,56700,56800,56900,56700,417
20240521,143400,26898671000,56800,56800,56900,56700,4205
20240521,143300,26659839400,56800,56900,56900,56800,645
20240521,143200,26623169100,56900,57000,57000,56800,1989
20240521,143100,26509998600,56900,57100,57100,56900,654
20240521,143000,26472716600,57100,57100,57100,56900,727
20240521,142900,26431270500,57000,57100,57100,57000,2315
20240521,142800,26299275400,57000,57100,57100,57000,817
20240521,142700,26252631600,57100,57100,57100,57000,624
20240521,142600,26217033000,57000,57000,57100,56900,1731
20240521,142500,26118370000,57000,57000,57000,56900,738
20240521,142400,26076318300,57000,56900,57000,56800,1056
20240521,142300,26016157100,56900,56900,56900,56800,1786
20240521,142200,25914580800,56900,56700,56900,56600,596
20240521,142100,25880734900,56800,56600,56800,56600,1013
20240521,142000,25823303900,56600,56700,56800,56600,729
20240521,141900,25781943700,56600,56700,56800,56600,322
20240521,141800,25763681300,56700,56800,56800,56700,639
20240521,141700,25727407900,56700,56700,56800,56600,652
20240521,141600,25690452200,56800,56900,56900,56700,1535
20240521,141500,25603370700,56800,56900,56900,56700,881
20240521,141400,25553322900,56900,56800,56900,56800,870
20240521,141300,25503862900,56900,56900,56900,56800,449
20240521,141200,25478328900,56800,56900,56900,56800,1099
20240521,141100,25415859400,56900,56800,56900,56800,674
20240521,141000,25377542500,56800,56900,56900,56700,1697
20240521,140900,25281104100,56900,56900,57000,56800,1492
20240521,140800,25196215900,57000,57000,57000,56900,415
20240521,140700,25172567400,57000,56900,57000,56900,479
20240521,140600,25145279900,56900,57000,57100,56900,498
20240521,140500,25116915500,57000,56900,57100,56900,994
20240521,140400,25060298100,57000,57000,57200,57000,1019
20240521,140300,25002158700,57000,57100,57200,56900,3601
20240521,140200,24796878000,57100,57100,57100,57000,421
20240521,140100,24772852100,57100,57100,57100,57000,595
20240521,140000,24738891000,57000,57100,57100,57000,738
20240521,135900,24696764000,57000,57100,57100,56900,1447
20240521,135800,24614240900,57100,57100,57100,57000,579
20240521,135700,24581200200,57100,57000,57100,56900,1283
20240521,135600,24507991000,57100,57000,57100,56900,2098
20240521,135500,24388365100,57000,57000,57000,56900,1240
20240521,135400,24317763700,57000,56800,57000,56800,1124
20240521,135300,24253786000,56800,56800,56900,56800,757
20240521,135200,24210742000,56900,56900,56900,56700,659
20240521,135100,24173273000,56900,56900,56900,56700,1739
20240521,135000,24074425000,56800,57000,57000,56800,2545
20240521,134900,23929775400,56900,56900,57100,56800,1545
20240521,134800,23841794500,57000,57000,57100,56900,534
20240521,134700,23811347500,57100,57000,57200,57000,272
20240521,134600,23795827400,57100,57100,57200,56900,5771
20240521,134500,23466426400,57100,57200,57200,57000,683
20240521,134400,23427439100,57200,57100,57200,57000,2448
20240521,134300,23287469200,57000,57000,57100,57000,872
20240521,134200,23237702600,57100,57000,57200,56900,2327
20240521,134100,23104886100,57000,56900,57000,56900,539
20240521,134000,23074171200,56900,56900,57000,56900,612
20240521,133900,23039303500,56900,57000,57100,56900,997
20240521,133800,22982530800,57000,56900,57100,56900,885
20240521,133700,22932102200,56900,56900,57100,56900,891
20240521,133600,22881329400,57000,57100,57200,56900,3468
20240521,133500,22683490300,57100,57200,57200,57000,5279
20240521,133400,22381951700,57200,57200,57200,57100,2531
20240521,133300,22237235900,57200,57200,57200,57100,976
20240521,133200,22181417600,57200,57100,57200,57100,1096
20240521,133100,22118760400,57100,57100,57200,57000,3427
20240521,133000,21923006900,57100,57000,57100,56900,15069
20240521,132900,21063911100,57000,56900,57000,56900,1754
20240521,132800,20963960100,56900,56900,57000,56900,1147
20240521,132700,20898666800,56900,56900,57000,56800,1134
20240521,132600,20834163700,56900,57000,57000,56800,619
20240521,132500,20798948600,57000,56800,57000,56800,807
20240521,132400,20753025200,56800,56900,57000,56800,817
20240521,132300,20706503900,56900,56900,57000,56800,1399
20240521,132200,20626954800,56900,56900,57000,56800,2741
20240521,132100,20471054500,56900,57000,57000,56900,938
20240521,132000,20417636400,56900,56900,57000,56900,876
20240521,131900,20367731400,57000,57000,57000,56900,4381
20240521,131800,20118023600,57000,57000,57000,56900,752
20240521,131700,20075167700,56900,56900,57000,56900,647
20240521,131600,20038296000,56900,57000,57000,56900,805
20240521,131500,19992431300,56900,56900,57000,56800,1346
20240521,131400,19915819700,56900,56800,56900,56800,5420
20240521,131300,19607431400,56800,56800,56900,56600,2364
20240521,131200,19473151900,56700,56700,56800,56600,3925
20240521,131100,19250586600,56600,56700,56700,56600,231
20240521,131000,19237507400,56700,56600,56700,56500,495
20240521,130900,19209477100,56600,56600,56700,56500,406
20240521,130800,19186494900,56600,56600,56800,56500,501
20240521,130700,19158099000,56600,56700,56800,56500,667
20240521,130600,19120288100,56600,56700,56700,56600,409
20240521,130500,19097114700,56700,56700,56700,56600,426
20240521,130400,19072968400,56700,56600,56700,56600,276
20240521,130300,19057326900,56600,56700,56700,56600,504
20240521,130200,19028777100,56600,56800,56800,56600,512
20240521,130100,18999740100,56600,56700,56800,56600,1229
20240521,130000,18930122600,56600,56600,56700,56600,591
20240521,125900,18896620000,56700,56700,56700,56600,1383
20240521,125800,18818318000,56600,56700,56800,56600,697
20240521,125700,18778788900,56700,56700,56800,56600,526
20240521,125600,18748933500,56600,56800,56800,56600,2443
20240521,125500,18610381000,56700,56800,56800,56700,537
20240521,125400,18579903800,56800,56800,56800,56700,511
20240521,125300,18550885600,56700,56900,56900,56700,282
20240521,125200,18534872000,56900,56900,56900,56800,987
20240521,125100,18478786100,56900,56900,56900,56800,860
20240521,125000,18429878000,56800,56900,57000,56800,753
20240521,124900,18387030500,56900,57000,57000,56900,1564
20240521,124800,18297948900,57000,56900,57000,56800,774
20240521,124700,18253897300,56800,57000,57000,56800,1527
20240521,124600,18166998800,57000,56900,57000,56800,603
20240521,124500,18132662800,56800,56900,56900,56800,783
20240521,124400,18088114800,56900,56900,56900,56800,500
20240521,124300,18059666300,56900,56900,56900,56800,670
20240521,124200,18021555800,56900,56900,56900,56800,831
20240521,124100,17974308300,56900,56900,56900,56800,651
20240521,124000,17937285600,56900,56800,56900,56800,788
20240521,123900,17892453700,56800,56800,56900,56800,976
20240521,123800,17836933800,56800,56700,56900,56700,735
20240521,123700,17795166700,56700,56800,56800,56700,322
20240521,123600,17776884400,56700,56800,56900,56700,639
20240521,123500,17740585700,56800,56800,56900,56800,2179
20240521,123400,17616753900,56900,56900,56900,56800,1160
20240521,123300,17550761000,56900,56900,56900,56800,2898
20240521,123200,17385889500,56800,56800,56900,56700,1684
20240521,123100,17290177500,56800,56900,56900,56600,3224
20240521,123000,17107150400,56900,56900,56900,56800,2050
20240521,122900,16990530400,56800,56800,56900,56800,1036
20240521,122800,16931591300,56800,56900,56900,56800,597
20240521,122700,16897630100,56800,56800,56800,56700,2577
20240521,122600,16751261000,56800,56700,56800,56600,4710
20240521,122500,16484058100,56700,56600,56700,56500,3740
20240521,122400,16272237300,56500,56500,56600,56500,702
20240521,122300,16232510500,56500,56600,56600,56500,484
20240521,122200,16205120000,56500,56600,56600,56500,577
20240521,122100,16172484000,56600,56500,56600,56400,505
20240521,122000,16143946600,56500,56500,56500,56400,811
20240521,121900,16098127000,56400,56400,56600,56400,1333
20240521,121800,16022810900,56500,56500,56500,56400,181
20240521,121700,16012585400,56500,56400,56500,56400,979
20240521,121600,15957277800,56400,56400,56500,56400,2721
20240521,121500,15803543800,56400,56500,56500,56400,143
20240521,121400,15795466300,56400,56400,56500,56300,469
20240521,121300,15768992200,56400,56400,56400,56300,592
20240521,121200,15735607700,56400,56400,56400,56300,221
20240521,121100,15723153100,56300,56400,56500,56300,1124
20240521,121000,15659704200,56400,56300,56400,56300,523
20240521,120900,15630226700,56300,56400,56400,56300,149
20240521,120800,15621826000,56400,56400,56400,56300,779
20240521,120700,15577892600,56400,56400,56400,56300,165
20240521,120600,15568589000,56300,56400,56400,56300,285
20240521,120500,15552518400,56400,56300,56400,56200,1044
20240521,120400,15493650700,56400,56300,56400,56200,452
20240521,120300,15468198000,56400,56400,56400,56300,171
20240521,120200,15458559600,56300,56400,56400,56200,1896
20240521,120100,15351765700,56400,56300,56400,56300,267
20240521,120000,15336708200,56400,56400,56500,56300,606
20240521,115900,15302530800,56300,56500,56500,56300,578
20240521,115800,15269922500,56500,56300,56500,56300,653
20240521,115700,15233047100,56400,56400,56500,56300,544
20240521,115600,15202361800,56400,56400,56400,56300,739
20240521,115500,15160684400,56300,56400,56500,56300,744
20240521,115400,15118701700,56500,56500,56500,56300,1070
20240521,115300,15058320300,56500,56400,56500,56300,1509
20240521,115200,14973214200,56400,56400,56400,56300,517
20240521,115100,14944059100,56400,56200,56400,56200,428
20240521,115000,14919952100,56300,56400,56400,56200,221
20240521,114900,14907503300,56300,56300,56400,56200,763
20240521,114800,14864491500,56400,56400,56400,56200,631
20240521,114700,14828940800,56400,56400,56400,56300,240
20240521,114600,14815410900,56400,56100,56400,56100,432
20240521,114500,14791086200,56200,56300,56400,56200,218
20240521,114400,14778809600,56300,56400,56400,56200,240
20240521,114300,14765300200,56300,56300,56400,56100,1984
20240521,114200,14653710600,56200,56200,56400,56000,9775
20240521,114100,14103247100,56200,56100,56200,56100,392
20240521,114000,14081241200,56100,56100,56100,56000,411
20240521,113900,14058194100,56000,56000,56100,56000,309
20240521,113800,14040866900,56100,56100,56100,56000,374
20240521,113700,14019887500,56100,56000,56100,55900,734
20240521,113600,13978787400,55900,56000,56000,55900,1000
20240521,113500,13922798100,55900,56000,56000,55900,318
20240521,113400,13904994600,56000,55900,56000,55900,449
20240521,113300,13879855800,56000,55900,56000,55900,158
20240521,113200,13871011800,55900,55900,56000,55900,353
20240521,113100,13851253500,56000,56000,56000,55900,623
20240521,113000,13816375400,56000,55900,56000,55900,838
20240521,112900,13769474300,55900,56000,56000,55800,312
20240521,112800,13752039600,55900,55900,56000,55900,301
20240521,112700,13735185800,56000,55900,56100,55800,900
20240521,112600,13684843100,55900,56000,56000,55900,408
20240521,112500,13661999900,55900,56000,56000,55800,281
20240521,112400,13646276500,55900,56000,56000,55800,626
20240521,112300,13611260500,56000,56200,56200,55800,2914
20240521,112200,13447961200,56200,56200,56200,56100,390
20240521,112100,13426045200,56100,56200,56200,56100,452
20240521,112000,13400646300,56100,56200,56200,56100,780
20240521,111900,13356822400,56100,56100,56200,56000,766
20240521,111800,13313846500,56100,56100,56100,56000,1810
20240521,111700,13212424400,56100,56000,56100,56000,587
20240521,111600,13179503500,56100,56000,56100,55900,1893
20240521,111500,13073488600,56000,56000,56000,55900,866
20240521,111400,13024995400,56000,56000,56000,55900,498
20240521,111300,12997113900,55900,56000,56000,55900,726
20240521,111200,12956460000,56000,56000,56000,55900,892
20240521,111100,12906522200,56000,56000,56000,55900,1239
20240521,111000,12837143000,56000,56000,56000,55900,329
20240521,110900,12818721200,56000,56000,56000,55900,864
20240521,110800,12770344400,56000,55900,56000,55900,1281
20240521,110700,12698614300,56000,56000,56000,55900,611
20240521,110600,12664412700,56000,56000,56000,55900,724
20240521,110500,12623878600,56000,55800,56000,55700,5294
20240521,110400,12328340300,55800,55800,55800,55600,1300
20240521,110300,12255889100,55700,55800,55800,55700,919
20240521,110200,12204620100,55800,55900,55900,55700,1445
20240521,110100,12123997200,55900,55900,55900,55800,3988
20240521,110000,11901422000,55900,55900,55900,55800,563
20240521,105900,11869950700,55800,55800,55900,55800,176
20240521,105800,11860118300,55800,55800,56000,55700,955
20240521,105700,11806794300,55900,55900,56000,55800,493
20240521,105600,11779222300,55900,55900,56000,55800,280
20240521,105500,11763567500,55800,56000,56000,55800,290
20240521,105400,11747342900,56000,55900,56000,55800,585
20240521,105300,11714630800,55900,55900,55900,55800,1530
20240521,105200,11629134500,55900,55900,55900,55700,778
20240521,105100,11585661600,55800,55700,55900,55700,226
20240521,105000,11573056200,55800,55700,55900,55700,295
20240521,104900,11556584600,55900,55900,55900,55800,651
20240521,104800,11520220300,55800,55900,55900,55800,135
20240521,104700,11512684100,55900,55900,55900,55800,463
20240521,104600,11486824000,55900,55900,55900,55800,575
20240521,104500,11454688500,55800,55800,55900,55800,286
20240521,104400,11438714200,55800,55700,55900,55700,445
20240521,104300,11413907400,55800,55800,55800,55600,819
20240521,104200,11368219500,55600,55800,55800,55600,235
20240521,104100,11355144600,55700,55600,55800,55600,1474
20240521,104000,11273048800,55700,55700,55800,55300,11007
20240521,103900,10663184100,55800,55700,55800,55700,170
20240521,103800,10653704500,55800,55900,56000,55700,1627
20240521,103700,10562890700,56000,56000,56000,55900,1034
20240521,103600,10505078700,55900,56000,56000,55900,76
20240521,103500,10500826400,55900,55900,56000,55800,688
20240521,103400,10462365600,55900,55900,55900,55800,178
20240521,103300,10452425100,55900,55900,55900,55800,299
20240521,103200,10435718400,55800,55700,55900,55700,895
20240521,103100,10385769100,55700,55800,55900,55700,872
20240521,103000,10337111100,55800,56000,56000,55800,396
20240521,102900,10314974300,56000,55900,56000,55800,311
20240521,102800,10297590100,56000,56100,56100,56000,469
20240521,102700,10271320400,56200,56000,56200,56000,983
20240521,102600,10216224500,56100,56300,56300,56000,2118
20240521,102500,10097294900,56300,56300,56300,56200,141
20240521,102400,10089367400,56300,56300,56300,56200,1134
20240521,102300,10025557200,56300,56300,56300,56200,610
20240521,102200,9991216700,56300,56400,56400,56200,893
20240521,102100,9940921200,56300,56200,56300,56200,3111
20240521,102000,9765775000,56200,56100,56300,56000,2692
20240521,101900,9614482800,56200,56100,56200,56000,1056
20240521,101800,9555217400,56100,56000,56200,56000,2968
20240521,101700,9388797800,56000,55900,56000,55900,428
20240521,101600,9364847600,56000,55800,56000,55600,600
20240521,101500,9331325000,55600,55900,56000,55600,4119
20240521,101400,9101956100,56000,56000,56000,55800,331
20240521,101300,9083452800,56000,55900,56000,55900,542
20240521,101200,9053124500,56000,56000,56100,55900,517
20240521,101100,9024205700,55900,56100,56200,55900,1408
20240521,101000,8945325800,56200,56200,56200,56100,862
20240521,100900,8896929400,56200,56300,56300,56200,268
20240521,100800,8881856500,56300,56200,56300,56100,1830
20240521,100700,8778978900,56200,56300,56300,56100,2208
20240521,100600,8654783900,56200,56300,56300,56200,506
20240521,100500,8626338800,56200,56000,56200,56000,1159
20240521,100400,8561216000,56000,56200,56300,56000,3815
20240521,100300,8346903400,56100,56200,56200,56100,808
20240521,100200,8301518200,56200,56100,56200,56100,398
20240521,100100,8279163200,56200,56100,56200,56000,1209
20240521,100000,8211302200,56000,56100,56100,56000,1291
20240521,095900,8138896700,56000,56200,56200,56000,2320
20240521,095800,8008604700,56200,56200,56300,56200,527
20240521,095700,7978967100,56300,56200,56300,56200,730
20240521,095600,7937913700,56200,56300,56300,56200,298
20240521,095500,7921149200,56300,56300,56300,56100,506
20240521,095400,7892693900,56300,56300,56400,56200,839
20240521,095300,7845484800,56300,56300,56400,56200,1170
20240521,095200,7779585000,56300,56100,56400,56000,3361
20240521,095100,7590558500,56000,56000,56100,56000,354
20240521,095000,7570712500,56100,56100,56200,55900,1423
20240521,094900,7490950200,56000,55900,56100,55900,1352
20240521,094800,7415227700,55800,56400,56400,55800,2147
20240521,094700,7294864000,56300,56300,56400,56200,947
20240521,094600,7241532600,56300,56100,56400,56100,1936
20240521,094500,7132595200,56200,56300,56300,56000,1752
20240521,094400,7034112400,56300,56100,56300,56000,2630
20240521,094300,6886363600,56100,56100,56100,56000,1205
20240521,094200,6818808000,56200,56200,56200,56000,1062
20240521,094100,6759161800,56200,56200,56300,55800,4320
20240521,094000,6516989600,56200,56300,56400,56100,2896
20240521,093900,6354076800,56400,56400,56500,56300,3621
20240521,093800,6149707200,56500,56400,56600,56300,4765
20240521,093700,5880651400,56300,56400,56500,56300,2055
20240521,093600,5764793000,56400,56400,56500,56200,2848
20240521,093500,5604163300,56400,56200,56700,56200,11647
20240521,093400,4946013600,56200,56300,56400,56100,1673
20240521,093300,4851851500,56400,55900,56400,55900,3719
20240521,093200,4642907900,55900,56300,56300,55800,3585
20240521,093100,4441794600,56400,56100,56500,56100,10146
20240521,093000,3870313400,56100,55700,56200,55600,7590
20240521,092900,3445777400,55700,55800,56000,55700,7390
20240521,092800,3032959300,55800,55700,55800,55600,3417
20240521,092700,2842543000,55700,55400,55700,55300,3884
20240521,092600,2626838600,55400,55400,55500,55200,4996
20240521,092500,2349985300,55400,54700,55500,54600,19869
20240521,092400,1256273500,54600,54700,54700,54500,236
20240521,092300,1243381600,54600,54600,54700,54600,380
20240521,092200,1222632900,54700,54700,54700,54600,172
20240521,092100,1213234900,54600,54700,54800,54600,126
20240521,092000,1206342800,54700,54800,54900,54700,408
20240521,091900,1183981900,54800,54800,54900,54700,2941
20240521,091800,1022774400,54700,54400,54700,54300,3089
20240521,091700,854262200,54400,54300,54400,54300,86
20240521,091600,849587700,54300,54200,54400,54200,981
20240521,091500,796314900,54200,54300,54400,54200,390
20240521,091400,775134300,54300,54400,54500,54300,507
20240521,091300,747557400,54400,54600,54600,54400,787
20240521,091200,704669900,54500,54600,54700,54400,1296
20240521,091100,633970800,54500,54500,54500,54400,1792
20240521,091000,536308200,54400,54200,54400,54200,791
20240521,090900,493282700,54200,54300,54300,54200,28
20240521,090800,491763900,54300,54500,54600,54300,390
20240521,090700,470553400,54500,54500,54500,54400,315
20240521,090600,453388400,54500,54600,54800,54200,1864
20240521,090500,351793500,54600,54400,54700,54300,1943
20240521,090400,245978200,54300,54000,54300,54000,543
20240521,090300,216527000,54000,53900,54100,53900,1563
20240521,090200,132099500,53800,53800,53800,53700,269
20240521,090100,117629300,53700,53800,53900,53700,303
20240521,090000,101336800,53800,54200,54200,53700,1868