KissMeData/192820/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,202900,37457978900,172400,172400,172400,172400,2406
20240521,202800,37457978900,172400,172400,172400,172400,0
20240521,202700,37457978900,172400,172400,172400,172400,0
20240521,202600,37457978900,172400,172400,172400,172400,0
20240521,202500,37457978900,172400,172400,172400,172400,0
20240521,202400,37457978900,172400,172400,172400,172400,0
20240521,202300,37457978900,172400,172400,172400,172400,0
20240521,202200,37457978900,172400,172400,172400,172400,0
20240521,202100,37457978900,172400,172400,172400,172400,0
20240521,202000,37457978900,172400,172400,172400,172400,0
20240521,201900,37457978900,172400,172400,172400,172400,0
20240521,201800,37457978900,172400,172400,172400,172400,0
20240521,201700,37457978900,172400,172400,172400,172400,0
20240521,201600,37457978900,172400,172400,172400,172400,0
20240521,201500,37457978900,172400,172400,172400,172400,0
20240521,201400,37457978900,172400,172400,172400,172400,0
20240521,201300,37457978900,172400,172400,172400,172400,0
20240521,201200,37457978900,172400,172400,172400,172400,0
20240521,201100,37457978900,172400,172400,172400,172400,0
20240521,201000,37457978900,172400,172400,172400,172400,0
20240521,200900,37457978900,172400,172400,172400,172400,0
20240521,200800,37457978900,172400,172400,172400,172400,0
20240521,200700,37457978900,172400,172400,172400,172400,0
20240521,200600,37457978900,172400,172400,172400,172400,0
20240521,200500,37457978900,172400,172400,172400,172400,0
20240521,200400,37457978900,172400,172400,172400,172400,0
20240521,200300,37457978900,172400,172400,172400,172400,0
20240521,200200,37457978900,172400,172400,172400,172400,0
20240521,200100,37457978900,172400,172400,172400,172400,0
20240521,200000,37457978900,172400,172400,172400,172400,0
20240521,195900,37457978900,172400,172400,172400,172400,2406
20240521,195800,37457978900,172400,172400,172400,172400,0
20240521,195700,37457978900,172400,172400,172400,172400,0
20240521,195600,37457978900,172400,172400,172400,172400,0
20240521,195500,37457978900,172400,172400,172400,172400,0
20240521,195400,37457978900,172400,172400,172400,172400,0
20240521,195300,37457978900,172400,172400,172400,172400,0
20240521,195200,37457978900,172400,172400,172400,172400,0
20240521,195100,37457978900,172400,172400,172400,172400,0
20240521,195000,37457978900,172400,172400,172400,172400,0
20240521,194900,37457978900,172400,172400,172400,172400,0
20240521,194800,37457978900,172400,172400,172400,172400,0
20240521,194700,37457978900,172400,172400,172400,172400,0
20240521,194600,37457978900,172400,172400,172400,172400,0
20240521,194500,37457978900,172400,172400,172400,172400,0
20240521,194400,37457978900,172400,172400,172400,172400,0
20240521,194300,37457978900,172400,172400,172400,172400,0
20240521,194200,37457978900,172400,172400,172400,172400,0
20240521,194100,37457978900,172400,172400,172400,172400,0
20240521,194000,37457978900,172400,172400,172400,172400,0
20240521,193900,37457978900,172400,172400,172400,172400,0
20240521,193800,37457978900,172400,172400,172400,172400,0
20240521,193700,37457978900,172400,172400,172400,172400,0
20240521,193600,37457978900,172400,172400,172400,172400,0
20240521,193500,37457978900,172400,172400,172400,172400,0
20240521,193400,37457978900,172400,172400,172400,172400,0
20240521,193300,37457978900,172400,172400,172400,172400,0
20240521,193200,37457978900,172400,172400,172400,172400,0
20240521,193100,37457978900,172400,172400,172400,172400,0
20240521,193000,37457978900,172400,172400,172400,172400,0
20240521,192900,37457978900,172400,172400,172400,172400,2406
20240521,192800,37457978900,172400,172400,172400,172400,0
20240521,192700,37457978900,172400,172400,172400,172400,0
20240521,192600,37457978900,172400,172400,172400,172400,0
20240521,192500,37457978900,172400,172400,172400,172400,0
20240521,192400,37457978900,172400,172400,172400,172400,0
20240521,192300,37457978900,172400,172400,172400,172400,0
20240521,192200,37457978900,172400,172400,172400,172400,0
20240521,192100,37457978900,172400,172400,172400,172400,0
20240521,192000,37457978900,172400,172400,172400,172400,0
20240521,191900,37457978900,172400,172400,172400,172400,0
20240521,191800,37457978900,172400,172400,172400,172400,0
20240521,191700,37457978900,172400,172400,172400,172400,0
20240521,191600,37457978900,172400,172400,172400,172400,0
20240521,191500,37457978900,172400,172400,172400,172400,0
20240521,191400,37457978900,172400,172400,172400,172400,0
20240521,191300,37457978900,172400,172400,172400,172400,0
20240521,191200,37457978900,172400,172400,172400,172400,0
20240521,191100,37457978900,172400,172400,172400,172400,0
20240521,191000,37457978900,172400,172400,172400,172400,0
20240521,190900,37457978900,172400,172400,172400,172400,0
20240521,190800,37457978900,172400,172400,172400,172400,0
20240521,190700,37457978900,172400,172400,172400,172400,0
20240521,190600,37457978900,172400,172400,172400,172400,0
20240521,190500,37457978900,172400,172400,172400,172400,0
20240521,190400,37457978900,172400,172400,172400,172400,0
20240521,190300,37457978900,172400,172400,172400,172400,0
20240521,190200,37457978900,172400,172400,172400,172400,0
20240521,190100,37457978900,172400,172400,172400,172400,0
20240521,190000,37457978900,172400,172400,172400,172400,0
20240521,185900,37457978900,172400,172400,172400,172400,2406
20240521,185800,37457978900,172400,172400,172400,172400,0
20240521,185700,37457978900,172400,172400,172400,172400,0
20240521,185600,37457978900,172400,172400,172400,172400,0
20240521,185500,37457978900,172400,172400,172400,172400,0
20240521,185400,37457978900,172400,172400,172400,172400,0
20240521,185300,37457978900,172400,172400,172400,172400,0
20240521,185200,37457978900,172400,172400,172400,172400,0
20240521,185100,37457978900,172400,172400,172400,172400,0
20240521,185000,37457978900,172400,172400,172400,172400,0
20240521,184900,37457978900,172400,172400,172400,172400,0
20240521,184800,37457978900,172400,172400,172400,172400,0
20240521,184700,37457978900,172400,172400,172400,172400,0
20240521,184600,37457978900,172400,172400,172400,172400,0
20240521,184500,37457978900,172400,172400,172400,172400,0
20240521,184400,37457978900,172400,172400,172400,172400,0
20240521,184300,37457978900,172400,172400,172400,172400,0
20240521,184200,37457978900,172400,172400,172400,172400,0
20240521,184100,37457978900,172400,172400,172400,172400,0
20240521,184000,37457978900,172400,172400,172400,172400,0
20240521,183900,37457978900,172400,172400,172400,172400,0
20240521,183800,37457978900,172400,172400,172400,172400,0
20240521,183700,37457978900,172400,172400,172400,172400,0
20240521,183600,37457978900,172400,172400,172400,172400,0
20240521,183500,37457978900,172400,172400,172400,172400,0
20240521,183400,37457978900,172400,172400,172400,172400,0
20240521,183300,37457978900,172400,172400,172400,172400,0
20240521,183200,37457978900,172400,172400,172400,172400,0
20240521,183100,37457978900,172400,172400,172400,172400,0
20240521,183000,37457978900,172400,172400,172400,172400,0
20240521,182900,37457978900,172400,172400,172400,172400,2406
20240521,182800,37457978900,172400,172400,172400,172400,0
20240521,182700,37457978900,172400,172400,172400,172400,0
20240521,182600,37457978900,172400,172400,172400,172400,0
20240521,182500,37457978900,172400,172400,172400,172400,0
20240521,182400,37457978900,172400,172400,172400,172400,0
20240521,182300,37457978900,172400,172400,172400,172400,0
20240521,182200,37457978900,172400,172400,172400,172400,0
20240521,182100,37457978900,172400,172400,172400,172400,0
20240521,182000,37457978900,172400,172400,172400,172400,0
20240521,181900,37457978900,172400,172400,172400,172400,0
20240521,181800,37457978900,172400,172400,172400,172400,0
20240521,181700,37457978900,172400,172400,172400,172400,0
20240521,181600,37457978900,172400,172400,172400,172400,0
20240521,181500,37457978900,172400,172400,172400,172400,0
20240521,181400,37457978900,172400,172400,172400,172400,0
20240521,181300,37457978900,172400,172400,172400,172400,0
20240521,181200,37457978900,172400,172400,172400,172400,0
20240521,181100,37457978900,172400,172400,172400,172400,0
20240521,181000,37457978900,172400,172400,172400,172400,0
20240521,180900,37457978900,172400,172400,172400,172400,0
20240521,180800,37457978900,172400,172400,172400,172400,0
20240521,180700,37457978900,172400,172400,172400,172400,0
20240521,180600,37457978900,172400,172400,172400,172400,0
20240521,180500,37457978900,172400,172400,172400,172400,0
20240521,180400,37457978900,172400,172400,172400,172400,0
20240521,180300,37457978900,172400,172400,172400,172400,0
20240521,180200,37457978900,172400,172400,172400,172400,0
20240521,180100,37457978900,172400,172400,172400,172400,0
20240521,180000,37457978900,172400,172400,172400,172400,0
20240521,175900,37457978900,172400,172400,172400,172400,2406
20240521,175800,37457978900,172400,172400,172400,172400,0
20240521,175700,37457978900,172400,172400,172400,172400,0
20240521,175600,37457978900,172400,172400,172400,172400,0
20240521,175500,37457978900,172400,172400,172400,172400,0
20240521,175400,37457978900,172400,172400,172400,172400,0
20240521,175300,37457978900,172400,172400,172400,172400,0
20240521,175200,37457978900,172400,172400,172400,172400,0
20240521,175100,37457978900,172400,172400,172400,172400,0
20240521,175000,37457978900,172400,172400,172400,172400,0
20240521,174900,37457978900,172400,172400,172400,172400,0
20240521,174800,37457978900,172400,172400,172400,172400,0
20240521,174700,37457978900,172400,172400,172400,172400,0
20240521,174600,37457978900,172400,172400,172400,172400,0
20240521,174500,37457978900,172400,172400,172400,172400,0
20240521,174400,37457978900,172400,172400,172400,172400,0
20240521,174300,37457978900,172400,172400,172400,172400,0
20240521,174200,37457978900,172400,172400,172400,172400,0
20240521,174100,37457978900,172400,172400,172400,172400,0
20240521,174000,37457978900,172400,172400,172400,172400,0
20240521,173900,37457978900,172400,172400,172400,172400,0
20240521,173800,37457978900,172400,172400,172400,172400,0
20240521,173700,37457978900,172400,172400,172400,172400,0
20240521,173600,37457978900,172400,172400,172400,172400,0
20240521,173500,37457978900,172400,172400,172400,172400,0
20240521,173400,37457978900,172400,172400,172400,172400,0
20240521,173300,37457978900,172400,172400,172400,172400,0
20240521,173200,37457978900,172400,172400,172400,172400,0
20240521,173100,37457978900,172400,172400,172400,172400,0
20240521,173000,37457978900,172400,172400,172400,172400,0
20240521,172900,37457978900,172400,172400,172400,172400,2406
20240521,172800,37457978900,172400,172400,172400,172400,0
20240521,172700,37457978900,172400,172400,172400,172400,0
20240521,172600,37457978900,172400,172400,172400,172400,0
20240521,172500,37457978900,172400,172400,172400,172400,0
20240521,172400,37457978900,172400,172400,172400,172400,0
20240521,172300,37457978900,172400,172400,172400,172400,0
20240521,172200,37457978900,172400,172400,172400,172400,0
20240521,172100,37457978900,172400,172400,172400,172400,0
20240521,172000,37457978900,172400,172400,172400,172400,0
20240521,171900,37457978900,172400,172400,172400,172400,0
20240521,171800,37457978900,172400,172400,172400,172400,0
20240521,171700,37457978900,172400,172400,172400,172400,0
20240521,171600,37457978900,172400,172400,172400,172400,0
20240521,171500,37457978900,172400,172400,172400,172400,0
20240521,171400,37457978900,172400,172400,172400,172400,0
20240521,171300,37457978900,172400,172400,172400,172400,0
20240521,171200,37457978900,172400,172400,172400,172400,0
20240521,171100,37457978900,172400,172400,172400,172400,0
20240521,171000,37457978900,172400,172400,172400,172400,0
20240521,170900,37457978900,172400,172400,172400,172400,0
20240521,170800,37457978900,172400,172400,172400,172400,0
20240521,170700,37457978900,172400,172400,172400,172400,0
20240521,170600,37457978900,172400,172400,172400,172400,0
20240521,170500,37457978900,172400,172400,172400,172400,0
20240521,170400,37457978900,172400,172400,172400,172400,0
20240521,170300,37457978900,172400,172400,172400,172400,0
20240521,170200,37457978900,172400,172400,172400,172400,0
20240521,170100,37457978900,172400,172400,172400,172400,0
20240521,170000,37457978900,172400,172400,172400,172400,0
20240521,165900,37457978900,172400,172400,172400,172400,2406
20240521,165800,37457978900,172400,172400,172400,172400,0
20240521,165700,37457978900,172400,172400,172400,172400,0
20240521,165600,37457978900,172400,172400,172400,172400,0
20240521,165500,37457978900,172400,172400,172400,172400,0
20240521,165400,37457978900,172400,172400,172400,172400,0
20240521,165300,37457978900,172400,172400,172400,172400,0
20240521,165200,37457978900,172400,172400,172400,172400,0
20240521,165100,37457978900,172400,172400,172400,172400,0
20240521,165000,37457978900,172400,172400,172400,172400,0
20240521,164900,37457978900,172400,172400,172400,172400,0
20240521,164800,37457978900,172400,172400,172400,172400,0
20240521,164700,37457978900,172400,172400,172400,172400,0
20240521,164600,37457978900,172400,172400,172400,172400,0
20240521,164500,37457978900,172400,172400,172400,172400,0
20240521,164400,37457978900,172400,172400,172400,172400,0
20240521,164300,37457978900,172400,172400,172400,172400,0
20240521,164200,37457978900,172400,172400,172400,172400,0
20240521,164100,37457978900,172400,172400,172400,172400,0
20240521,164000,37457978900,172400,172400,172400,172400,0
20240521,163900,37457978900,172400,172400,172400,172400,0
20240521,163800,37457978900,172400,172400,172400,172400,0
20240521,163700,37457978900,172400,172400,172400,172400,0
20240521,163600,37457978900,172400,172400,172400,172400,0
20240521,163500,37457978900,172400,172400,172400,172400,0
20240521,163400,37457978900,172400,172400,172400,172400,0
20240521,163300,37457978900,172400,172400,172400,172400,0
20240521,163200,37457978900,172400,172400,172400,172400,0
20240521,163100,37457978900,172400,172400,172400,172400,0
20240521,163000,37457978900,172400,172400,172400,172400,0
20240521,162900,37457978900,172400,172400,172400,172400,2406
20240521,162800,37457978900,172400,172400,172400,172400,0
20240521,162700,37457978900,172400,172400,172400,172400,0
20240521,162600,37457978900,172400,172400,172400,172400,0
20240521,162500,37457978900,172400,172400,172400,172400,0
20240521,162400,37457978900,172400,172400,172400,172400,0
20240521,162300,37457978900,172400,172400,172400,172400,0
20240521,162200,37457978900,172400,172400,172400,172400,0
20240521,162100,37457978900,172400,172400,172400,172400,0
20240521,162000,37457978900,172400,172400,172400,172400,0
20240521,161900,37457978900,172400,172400,172400,172400,0
20240521,161800,37457978900,172400,172400,172400,172400,0
20240521,161700,37457978900,172400,172400,172400,172400,0
20240521,161600,37457978900,172400,172400,172400,172400,0
20240521,161500,37457978900,172400,172400,172400,172400,0
20240521,161400,37457978900,172400,172400,172400,172400,0
20240521,161300,37457978900,172400,172400,172400,172400,0
20240521,161200,37457978900,172400,172400,172400,172400,0
20240521,161100,37457978900,172400,172400,172400,172400,0
20240521,161000,37457978900,172400,172400,172400,172400,0
20240521,160900,37457978900,172400,172400,172400,172400,0
20240521,160800,37457978900,172400,172400,172400,172400,0
20240521,160700,37457978900,172400,172400,172400,172400,0
20240521,160600,37457978900,172400,172400,172400,172400,0
20240521,160500,37457978900,172400,172400,172400,172400,0
20240521,160400,37457978900,172400,172400,172400,172400,0
20240521,160300,37457978900,172400,172400,172400,172400,0
20240521,160200,37457978900,172400,172400,172400,172400,0
20240521,160100,37457978900,172400,172400,172400,172400,0
20240521,160000,37457978900,172400,172400,172400,172400,0
20240521,155900,37457978900,172400,172400,172400,172400,2406
20240521,155800,37457978900,172400,172400,172400,172400,0
20240521,155700,37457978900,172400,172400,172400,172400,0
20240521,155600,37457978900,172400,172400,172400,172400,0
20240521,155500,37457978900,172400,172400,172400,172400,0
20240521,155400,37457978900,172400,172400,172400,172400,0
20240521,155300,37457978900,172400,172400,172400,172400,0
20240521,155200,37457978900,172400,172400,172400,172400,0
20240521,155100,37457978900,172400,172400,172400,172400,0
20240521,155000,37457978900,172400,172400,172400,172400,0
20240521,154900,37457978900,172400,172400,172400,172400,0
20240521,154800,37457978900,172400,172400,172400,172400,0
20240521,154700,37457978900,172400,172400,172400,172400,0
20240521,154600,37457978900,172400,172400,172400,172400,0
20240521,154500,37457978900,172400,172400,172400,172400,0
20240521,154400,37457978900,172400,172400,172400,172400,0
20240521,154300,37457978900,172400,172400,172400,172400,0
20240521,154200,37457978900,172400,172400,172400,172400,0
20240521,154100,37457978900,172400,172400,172400,172400,0
20240521,154000,37457978900,172400,172400,172400,172400,0
20240521,153900,37457978900,172400,172400,172400,172400,0
20240521,153800,37457978900,172400,172400,172400,172400,0
20240521,153700,37457978900,172400,172400,172400,172400,0
20240521,153600,37457978900,172400,172400,172400,172400,0
20240521,153500,37457978900,172400,172400,172400,172400,0
20240521,153400,37457978900,172400,172400,172400,172400,0
20240521,153300,37457978900,172400,172400,172400,172400,0
20240521,153200,37457978900,172400,172400,172400,172400,0
20240521,153100,37457978900,172400,172400,172400,172400,0
20240521,153000,37457978900,172400,172400,172400,172400,2406
20240521,152900,37043184500,172000,172000,172000,172000,0
20240521,152800,37043184500,172000,172000,172000,172000,0
20240521,152700,37043184500,172000,172000,172000,172000,0
20240521,152600,37043184500,172000,172000,172000,172000,0
20240521,152500,37043184500,172000,172000,172000,172000,0
20240521,152400,37043184500,172000,172000,172000,172000,0
20240521,152300,37043184500,172000,172000,172000,172000,0
20240521,152200,37043184500,172000,172000,172000,172000,0
20240521,152100,37043184500,172000,172000,172000,172000,0
20240521,152000,37043184500,172000,172000,172000,172000,0
20240521,151900,37043184500,172000,171800,172100,171800,368
20240521,151800,36979904500,171900,171600,172000,171500,804
20240521,151700,36841660400,171500,171700,172000,171500,653
20240521,151600,36729428200,171700,171300,171800,171300,398
20240521,151500,36661107600,171500,171300,171500,171200,293
20240521,151400,36610898900,171500,171400,171500,171200,341
20240521,151300,36552478900,171400,171400,171500,171400,99
20240521,151200,36535505500,171400,171500,171500,171300,138
20240521,151100,36511850400,171300,171200,171400,171200,70
20240521,151000,36499859500,171300,171200,171500,171200,167
20240521,150900,36471244200,171500,171700,171700,171500,101
20240521,150800,36453909400,171600,171300,171600,171300,239
20240521,150700,36412908700,171200,171800,171800,171100,170
20240521,150600,36383764300,171800,172000,172200,171800,651
20240521,150500,36271723300,171800,170900,172000,170700,5363
20240521,150400,35354195900,171000,171400,171500,171000,1580
20240521,150300,35083898800,171300,171500,171700,171300,269
20240521,150200,35037772300,171500,171500,171700,171500,210
20240521,150100,35001727500,171600,171400,171700,171400,92
20240521,150000,34985942000,171400,171200,171700,171100,379
20240521,145900,34920993200,171200,171400,171700,171200,616
20240521,145800,34815405600,171700,171200,171700,171200,614
20240521,145700,34710161200,171200,171400,171400,171200,227
20240521,145600,34671276300,171300,171300,171400,171200,467
20240521,145500,34591297100,171300,171300,171400,171200,137
20240521,145400,34567835000,171200,171400,171500,171200,242
20240521,145300,34526370000,171300,171300,171400,171200,308
20240521,145200,34473595700,171400,171300,171400,171200,235
20240521,145100,34433332100,171300,171200,171400,171200,219
20240521,145000,34395817800,171300,171200,171400,171200,236
20240521,144900,34355386500,171300,171400,171400,171100,186
20240521,144800,34323527800,171400,171400,171500,171100,263
20240521,144700,34278491900,171400,171400,171500,171200,339
20240521,144600,34220416000,171400,171400,171700,171200,232
20240521,144500,34180634200,171400,171800,171800,171200,269
20240521,144400,34134460600,171700,171600,171800,171300,720
20240521,144300,34010914900,171500,171600,171800,171300,605
20240521,144200,33907144400,171700,171700,171700,171300,454
20240521,144100,33829218700,171700,171300,171800,171300,474
20240521,144000,33747838300,171300,171500,171600,171300,331
20240521,143900,33691061200,171500,171300,171600,171300,124
20240521,143800,33669807600,171400,171500,171600,171200,601
20240521,143700,33566750500,171600,171200,171600,171200,345
20240521,143600,33507608800,171200,171200,171400,171100,188
20240521,143500,33475418000,171100,171000,171100,170900,256
20240521,143400,33431630200,171000,171200,171300,170900,267
20240521,143300,33385935500,171100,171100,171200,171000,152
20240521,143200,33359922300,171100,171100,171200,171000,222
20240521,143100,33321931500,171000,170900,171100,170800,411
20240521,143000,33251660100,170900,170800,171000,170700,175
20240521,142900,33221757100,170900,171000,171000,170800,322
20240521,142800,33166716000,170800,170700,171000,170700,173
20240521,142700,33137165600,170700,170900,170900,170300,327
20240521,142600,33081378300,171000,170800,171100,170500,242
20240521,142500,33040001500,170800,171000,171100,170700,196
20240521,142400,33006494900,170400,170900,171100,170400,146
20240521,142300,32981547700,170900,170800,171200,170400,339
20240521,142200,32923656100,171000,170700,171000,170600,341
20240521,142100,32865413600,170700,170200,170700,170200,710
20240521,142000,32744400100,170200,170400,170400,170200,298
20240521,141900,32693649200,170400,170200,170500,170100,851
20240521,141800,32548728800,170100,170500,170500,170100,1635
20240521,141700,32270287000,170500,170600,170700,170500,913
20240521,141600,32114572000,170700,170700,170800,170600,245
20240521,141500,32072767000,170800,170800,170800,170600,647
20240521,141400,31962335600,170700,170700,170900,170700,711
20240521,141300,31840919500,170700,171000,171000,170700,1247
20240521,141200,31627879900,170900,171200,171200,170900,554
20240521,141100,31533172200,171200,171000,171300,171000,338
20240521,141000,31475350100,171100,171000,171100,170900,363
20240521,140900,31413262300,171000,171100,171400,171000,250
20240521,140800,31370502400,171100,171200,171400,171100,286
20240521,140700,31321523600,171200,171200,171400,171200,353
20240521,140600,31261073200,171200,171200,171400,171200,413
20240521,140500,31190351400,171100,171200,171300,171000,234
20240521,140400,31150298800,171300,171200,171300,171100,194
20240521,140300,31117082300,171200,171300,171300,171100,229
20240521,140200,31077876300,171200,171300,171400,171200,242
20240521,140100,31036414200,171300,171200,171400,171200,259
20240521,140000,30992042400,171200,171200,171300,171200,187
20240521,135900,30960022800,171300,171000,171300,171000,575
20240521,135800,30861601000,171100,171200,171200,171000,469
20240521,135700,30781375600,171100,171000,171200,171000,163
20240521,135600,30753490100,171000,171000,171200,171000,229
20240521,135500,30714298800,171100,171000,171200,171000,188
20240521,135400,30682137800,171000,171100,171300,171000,292
20240521,135300,30632174600,171100,170800,171100,170800,571
20240521,135200,30534543500,170800,171000,171100,170800,365
20240521,135100,30472146200,171000,171100,171100,171000,389
20240521,135000,30405617600,171100,171300,171400,171000,254
20240521,134900,30362128400,171000,171400,171400,171000,352
20240521,134800,30301896600,171200,171300,171500,171100,277
20240521,134700,30254436800,171300,171300,171400,171100,364
20240521,134600,30192086000,171200,171200,171300,171200,68
20240521,134500,30180441400,171300,171500,171500,171100,289
20240521,134400,30130975100,171500,171400,171500,171100,220
20240521,134300,30093261400,171400,171400,171500,171300,100
20240521,134200,30076127500,171300,171200,171400,171100,507
20240521,134100,29989272900,171200,171100,171300,171100,573
20240521,134000,29891172100,171100,171200,171200,171100,228
20240521,133900,29852151700,171200,171200,171200,171100,175
20240521,133800,29822206100,171100,171300,171300,171100,254
20240521,133700,29778714200,171200,171300,171300,171100,77
20240521,133600,29765530900,171300,171200,171500,171100,93
20240521,133500,29749599200,171300,171500,171800,171300,255
20240521,133400,29705850900,171400,171200,171800,171100,453
20240521,133300,29628165800,171200,171200,171300,171100,148
20240521,133200,29602838600,171300,171500,171700,171100,333
20240521,133100,29545784200,171500,171300,171700,171200,247
20240521,133000,29503454200,171300,171300,171400,171300,126
20240521,132900,29481866600,171400,171700,171800,171300,173
20240521,132800,29452185200,171700,171500,171700,171200,182
20240521,132700,29420996100,171400,171500,171600,171400,133
20240521,132600,29398183200,171600,171400,171800,171200,399
20240521,132500,29329800500,171300,171300,171700,171300,196
20240521,132400,29296196900,171400,171300,171500,171200,185
20240521,132300,29264505400,171300,171700,171800,171300,495
20240521,132200,29179601500,171700,171800,171900,171600,405
20240521,132100,29110088600,171700,171700,172100,171600,285
20240521,132000,29061110800,171800,172000,172000,171700,131
20240521,131900,29038596300,172200,172000,172200,171800,190
20240521,131800,29005904200,172100,172000,172100,171800,665
20240521,131700,28891528800,172000,172100,172200,172000,145
20240521,131600,28866575900,172100,172100,172200,172000,259
20240521,131500,28822010000,172100,172000,172200,172000,394
20240521,131400,28754216300,172000,172200,172200,172000,116
20240521,131300,28734252200,172200,172000,172200,171900,322
20240521,131200,28678859200,171900,172000,172100,171900,90
20240521,131100,28663385000,172200,172000,172200,171700,195
20240521,131000,28629841500,172000,171800,172000,171600,192
20240521,130900,28596857100,171900,172000,172000,171800,159
20240521,130800,28569526600,172000,172200,172200,171800,195
20240521,130700,28536000400,172200,172100,172300,171900,206
20240521,130600,28500558500,172100,171800,172400,171800,280
20240521,130500,28452371000,171800,171900,172400,171800,308
20240521,130400,28399395700,171800,172000,172000,171700,304
20240521,130300,28347155000,172100,172000,172100,172000,179
20240521,130200,28316355700,172100,172200,172300,172000,476
20240521,130100,28234469700,172300,172000,172300,172000,330
20240521,130000,28177670700,172000,172300,172400,172000,1562
20240521,125900,27908811200,172400,172500,172500,172300,128
20240521,125800,27886751600,172400,172600,172900,172300,508
20240521,125700,27799113400,172800,172800,172800,172400,295
20240521,125600,27748215100,172900,172900,173000,172800,235
20240521,125500,27707584300,172900,173000,173000,172900,302
20240521,125400,27655350600,172900,172900,173000,172800,216
20240521,125300,27618009900,172900,172900,173000,172900,189
20240521,125200,27585329900,172900,172900,173000,172800,414
20240521,125100,27513740300,172900,172400,172900,172400,1255
20240521,125000,27297019200,172400,172400,172500,172400,251
20240521,124900,27253728600,172500,172400,172600,172400,188
20240521,124800,27221305400,172400,172400,172500,172300,121
20240521,124700,27200442100,172500,172500,172600,172400,321
20240521,124600,27145076700,172600,172500,172700,172300,128
20240521,124500,27122996500,172400,172500,172700,172400,196
20240521,124400,27089188500,172400,172500,172600,172400,93
20240521,124300,27073149200,172400,172300,172500,172300,145
20240521,124200,27048148300,172300,172700,172800,172300,240
20240521,124100,27006746000,172600,172600,172700,172500,180
20240521,124000,26975671600,172600,172400,172700,172400,94
20240521,123900,26959448900,172400,172300,172700,172300,275
20240521,123800,26912029300,172400,172600,172600,172400,324
20240521,123700,26856125900,172600,172500,172700,172400,310
20240521,123600,26802636300,172500,172500,172500,172300,382
20240521,123500,26736761600,172500,172300,172500,172200,576
20240521,123400,26637435500,172400,171900,172400,171900,1082
20240521,123300,26451225100,172000,171800,172000,171700,191
20240521,123200,26418394000,171900,171700,171900,171600,313
20240521,123100,26364626600,171800,171600,171800,171600,237
20240521,123000,26323916900,171700,171700,171700,171400,65
20240521,122900,26312765700,171700,171600,171800,171400,178
20240521,122800,26282220100,171600,171600,171800,171500,193
20240521,122700,26249080000,171700,171500,171700,171500,55
20240521,122600,26239643500,171600,171300,171600,171100,245
20240521,122500,26197675600,171200,171300,171300,171200,213
20240521,122400,26161200500,171300,171300,171300,171200,205
20240521,122300,26126090600,171300,171400,171400,171200,146
20240521,122200,26101087100,171400,171400,171500,171300,211
20240521,122100,26064915900,171500,171500,171500,171300,126
20240521,122000,26043311500,171500,171400,171600,171300,216
20240521,121900,26006277700,171600,171300,171700,171200,309
20240521,121800,25953293700,171300,171400,171500,171200,117
20240521,121700,25933243700,171400,171200,171500,171200,276
20240521,121600,25885962800,171300,171200,171500,171200,338
20240521,121500,25828049100,171300,171200,171300,171200,76
20240521,121400,25815034200,171200,171300,171500,171200,104
20240521,121300,25797217100,171400,171300,171600,171300,168
20240521,121200,25768416900,171400,171400,171400,171300,105
20240521,121100,25750422400,171400,171500,171600,171400,93
20240521,121000,25734473600,171500,171800,171900,171200,515
20240521,120900,25646212000,171800,171900,171900,171600,95
20240521,120800,25629896600,171900,171200,172000,171200,297
20240521,120700,25578992800,171300,171400,171400,171200,188
20240521,120600,25546779900,171300,171400,171500,171300,171
20240521,120500,25517476700,171500,171400,171500,171400,137
20240521,120400,25493988500,171400,171200,171500,171000,246
20240521,120300,25451842900,171200,171500,171500,171100,98
20240521,120200,25435049900,171400,171800,172000,171400,207
20240521,120100,25399505800,171800,171700,172100,171700,156
20240521,120000,25372702300,171600,171800,172000,171500,233
20240521,115900,25332686700,171800,172100,172100,171700,179
20240521,115800,25301903600,172000,171800,172100,171800,355
20240521,115700,25240862000,171900,171800,171900,171700,278
20240521,115600,25193100700,171800,171900,171900,171700,800
20240521,115500,25055677100,171800,171700,171900,171700,415
20240521,115400,24984393000,171800,171800,171900,171700,184
20240521,115300,24952789400,171800,171800,171900,171700,159
20240521,115200,24925464800,171700,171800,172000,171700,198
20240521,115100,24891444400,171700,171600,171800,171600,206
20240521,115000,24856068800,171700,171800,172000,171600,194
20240521,114900,24822731800,171800,171700,171900,171600,241
20240521,114800,24781323300,171700,171700,171800,171500,374
20240521,114700,24717103000,171700,171800,172000,171700,208
20240521,114600,24681371200,171800,171900,172000,171600,164
20240521,114500,24653201600,172000,171800,172000,171700,190
20240521,114400,24620554100,171800,171700,171900,171700,320
20240521,114300,24565584700,171600,171700,171700,171500,262
20240521,114200,24520622300,171700,171400,171700,171400,289
20240521,114100,24471032500,171400,170700,171500,170600,807
20240521,114000,24333056400,170700,171000,171000,170700,230
20240521,113900,24293775100,171000,170800,171000,170800,176
20240521,113800,24263689800,170800,170900,171000,170800,148
20240521,113700,24238405000,171000,171100,171500,170800,247
20240521,113600,24196139300,171100,171100,171400,170800,232
20240521,113500,24156429700,171100,170800,171100,170600,477
20240521,113400,24074960200,170800,170900,170900,170700,112
20240521,113300,24055829700,171100,170900,171200,170700,219
20240521,113200,24018409600,170900,170800,170900,170600,261
20240521,113100,23973851000,170800,170900,170900,170700,237
20240521,113000,23933364800,170900,170800,171000,170800,294
20240521,112900,23883129300,170900,171000,171300,170800,479
20240521,112800,23801254200,171000,170800,171000,170700,206
20240521,112700,23766073400,170700,170800,170800,170600,207
20240521,112600,23730738200,170800,171000,171300,170800,383
20240521,112500,23665225100,171000,171000,171100,170900,129
20240521,112400,23643165000,171100,170900,171200,170700,430
20240521,112300,23569590900,170900,171200,171200,170900,572
20240521,112200,23471743200,171200,171200,171300,171100,720
20240521,112100,23348497300,171300,171500,171500,171300,256
20240521,112000,23304605600,171500,171500,171500,171200,482
20240521,111900,23222009600,171400,171600,171600,171400,243
20240521,111800,23180329700,171600,171500,171700,171400,308
20240521,111700,23127493800,171400,171500,171600,171400,388
20240521,111600,23060937200,171600,171700,171800,171500,1236
20240521,111500,22848768000,171700,172100,172200,171700,1162
20240521,111400,22648960200,172100,172200,172300,172100,359
20240521,111300,22587136200,172200,172500,172500,172200,864
20240521,111200,22438224800,172500,172700,172800,172500,294
20240521,111100,22387468000,172700,172800,172800,172700,178
20240521,111000,22356714000,172800,172600,172800,172600,118
20240521,110900,22336333300,172500,172500,172800,172400,223
20240521,110800,22297849200,172500,172900,172900,172500,362
20240521,110700,22235352800,172900,172800,172900,172700,332
20240521,110600,22177986700,172800,172800,172900,172700,443
20240521,110500,22101429000,172800,172800,173000,172800,366
20240521,110400,22038144000,172800,172900,172900,172700,136
20240521,110300,22014643700,172900,172800,172900,172500,293
20240521,110200,21964027200,172800,172700,173000,172700,589
20240521,110100,21862204900,172700,172900,173000,172700,208
20240521,110000,21826260400,172800,172900,173000,172400,527
20240521,105900,21735223000,172900,172900,172900,172700,299
20240521,105800,21683557200,172900,172800,172900,172700,207
20240521,105700,21647786700,172700,172900,173100,172700,574
20240521,105600,21548570500,172900,173300,173300,172900,597
20240521,105500,21445208100,173200,173300,173300,173200,286
20240521,105400,21395652200,173300,173200,173400,173200,291
20240521,105300,21345221400,173300,173400,173400,173200,236
20240521,105200,21304318600,173300,173300,173400,173200,278
20240521,105100,21256129800,173200,172900,173400,172900,392
20240521,105000,21188278500,172900,173200,173300,172900,199
20240521,104900,21153819100,173200,173100,173300,173100,304
20240521,104800,21101151700,173100,173300,173300,173100,521
20240521,104700,21010894200,173200,173400,173400,173200,194
20240521,104600,20977275800,173400,172900,173400,172900,344
20240521,104500,20917702000,173000,172500,173000,172500,501
20240521,104400,20831114700,172500,172700,172700,172300,335
20240521,104300,20773338600,172700,172700,172900,172400,148
20240521,104200,20747795100,172500,172500,172800,172400,673
20240521,104100,20631683200,172400,172700,172700,172400,178
20240521,104000,20600983100,172800,172600,172800,172300,618
20240521,103900,20494375300,172600,172500,172600,172400,460
20240521,103800,20415020700,172500,173100,173100,172400,1594
20240521,103700,20139739500,173000,173400,173500,173000,812
20240521,103600,19998961700,173500,173700,173700,173400,254
20240521,103500,19954872900,173500,173700,173700,173400,644
20240521,103400,19843070700,173700,173600,173800,173600,413
20240521,103300,19771350900,173600,173500,173800,173400,400
20240521,103200,19701905200,173500,173500,173700,173400,332
20240521,103100,19644274600,173500,173500,173700,173400,184
20240521,103000,19612346600,173600,173500,173700,173400,206
20240521,102900,19576592400,173500,173700,173800,173300,249
20240521,102800,19533373600,173600,174100,174200,173200,458
20240521,102700,19453895600,174200,174200,174200,173600,269
20240521,102600,19407093400,174300,174000,174700,173800,533
20240521,102500,19314353400,173900,174600,174800,173600,1354
20240521,102400,19078699800,174500,174700,174800,174500,564
20240521,102300,18980171100,174700,174700,175000,174400,3966
20240521,102200,18286584100,174800,174600,174900,174500,2142
20240521,102100,17912395400,174600,174300,174700,174300,1252
20240521,102000,17693902300,174400,173900,174400,173800,2067
20240521,101900,17333894000,173900,172900,173900,172800,849
20240521,101800,17186488100,172700,174000,174000,172700,846
20240521,101700,17039693600,174000,173400,174000,173000,961
20240521,101600,16872867300,173500,172600,173500,172500,1175
20240521,101500,16669768700,172600,172900,173000,172500,759
20240521,101400,16538693000,173000,173000,173200,172500,622
20240521,101300,16431098300,172500,172500,173000,172400,828
20240521,101200,16288190300,172600,172900,173000,172500,769
20240521,101100,16155344800,173000,173300,173500,172900,662
20240521,101000,16040706400,173400,173800,174100,173400,2443
20240521,100900,15616092500,173800,174000,174300,173600,1108
20240521,100800,15423245500,173900,173500,174000,173400,2614
20240521,100700,14968888000,173500,173200,173500,173200,864
20240521,100600,14819044100,173200,173100,173200,173000,441
20240521,100500,14742685400,173100,172900,173200,172800,255
20240521,100400,14698561900,173100,173300,173500,172700,975
20240521,100300,14529862600,173400,173300,173600,173200,423
20240521,100200,14456510900,173400,173300,173400,173100,290
20240521,100100,14406248300,173300,173500,173700,173000,843
20240521,100000,14260131100,173500,173800,173800,172800,1807
20240521,095900,13946811900,173800,173300,174000,173300,3741
20240521,095800,13297164200,173300,172900,173300,172800,3253
20240521,095700,12734198300,172900,172500,173000,172400,1009
20240521,095600,12559838500,172500,172500,172500,172100,434
20240521,095500,12485039700,172700,172900,172900,172400,1237
20240521,095400,12271421000,172800,172600,172900,172500,4162
20240521,095300,11551928800,172600,172700,172700,172500,666
20240521,095200,11436981700,172700,172100,172800,172100,1248
20240521,095100,11221695500,172200,172300,172400,172200,429
20240521,095000,11147798700,172300,171700,172300,171700,2174
20240521,094900,10773815100,171800,171600,171900,171600,319
20240521,094800,10719032000,171600,171900,172000,171500,931
20240521,094700,10559052100,171900,171700,172000,171700,481
20240521,094600,10476374300,171700,171600,172000,171600,272
20240521,094500,10429646100,171600,171400,172000,171400,941
20240521,094400,10267923200,171500,170600,171500,170600,751
20240521,094300,10139570000,170700,170500,170700,170400,529
20240521,094200,10049339600,170600,171200,171400,170500,1129
20240521,094100,9856443700,171300,172700,172800,171200,1376
20240521,094000,9619865400,172700,172500,172700,172400,753
20240521,093900,9489964200,172500,172300,172500,172200,886
20240521,093800,9337207300,172300,172100,172400,172100,427
20240521,093700,9263658500,172200,172000,172200,171800,556
20240521,093600,9168005000,171900,171800,171900,171600,883
20240521,093500,9016339800,171800,172200,172200,171800,935
20240521,093400,8855476200,172300,172300,172500,172200,749
20240521,093300,8726392800,172400,172500,172600,172200,615
20240521,093200,8620370200,172500,172500,172800,172200,706
20240521,093100,8498594700,172500,172000,173000,171900,6204
20240521,093000,7427930800,172000,171400,172000,171300,1848
20240521,092900,7110856700,171300,171900,172000,171300,2242
20240521,092800,6725527900,171900,171700,172000,171500,2240
20240521,092700,6340722400,171600,171700,171900,170300,690
20240521,092600,6222557300,171600,170800,171900,170400,4892
20240521,092500,5383763600,170800,170900,171000,170300,1535
20240521,092400,5121439400,171000,169500,171000,169500,7327
20240521,092300,3875696900,169600,169100,169600,169100,347
20240521,092200,3816923000,169200,169700,169900,169200,998
20240521,092100,3647515300,169700,169500,169800,169200,1212
20240521,092000,3441915000,169600,169100,169700,168900,1562
20240521,091900,3177378800,169100,168900,169300,168900,772
20240521,091800,3046837300,168800,167900,169000,167800,4758
20240521,091700,2245739700,167800,167500,167900,167200,220
20240521,091600,2208852100,167600,167200,167600,167000,363
20240521,091500,2148119200,167500,167400,167800,167200,588
20240521,091400,2049633800,167300,168600,168900,167300,1034
20240521,091300,1875858000,168900,167900,168900,167600,2768
20240521,091200,1410494900,167900,168000,168000,167300,667
20240521,091100,1298543900,167900,167800,168000,167700,1170
20240521,091000,1102042100,167500,167800,167900,167500,405
20240521,090900,1034083000,167800,167800,167900,167300,350
20240521,090800,975351600,167300,167400,167800,167300,531
20240521,090700,886471700,167500,167600,168000,166900,797
20240521,090600,752926900,167600,167300,167800,167000,1247
20240521,090500,544302100,167200,165100,167200,165100,491
20240521,090400,462608700,165100,166100,166300,165000,356
20240521,090300,403592100,166100,166500,166600,164400,501
20240521,090200,320553000,166500,165000,166700,165000,788
20240521,090100,189786700,165000,164000,165000,163800,213
20240521,090000,154717900,163900,164100,164100,163200,921