KissMeData/214450/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,204300,18827947700,136400,136400,136400,136400,1779
20240527,204200,18827947700,136400,136400,136400,136400,0
20240527,204100,18827947700,136400,136400,136400,136400,0
20240527,204000,18827947700,136400,136400,136400,136400,0
20240527,203900,18827947700,136400,136400,136400,136400,0
20240527,203800,18827947700,136400,136400,136400,136400,0
20240527,203700,18827947700,136400,136400,136400,136400,0
20240527,203600,18827947700,136400,136400,136400,136400,0
20240527,203500,18827947700,136400,136400,136400,136400,0
20240527,203400,18827947700,136400,136400,136400,136400,0
20240527,203300,18827947700,136400,136400,136400,136400,0
20240527,203200,18827947700,136400,136400,136400,136400,0
20240527,203100,18827947700,136400,136400,136400,136400,0
20240527,203000,18827947700,136400,136400,136400,136400,0
20240527,202900,18827947700,136400,136400,136400,136400,0
20240527,202800,18827947700,136400,136400,136400,136400,0
20240527,202700,18827947700,136400,136400,136400,136400,0
20240527,202600,18827947700,136400,136400,136400,136400,0
20240527,202500,18827947700,136400,136400,136400,136400,0
20240527,202400,18827947700,136400,136400,136400,136400,0
20240527,202300,18827947700,136400,136400,136400,136400,0
20240527,202200,18827947700,136400,136400,136400,136400,0
20240527,202100,18827947700,136400,136400,136400,136400,0
20240527,202000,18827947700,136400,136400,136400,136400,0
20240527,201900,18827947700,136400,136400,136400,136400,0
20240527,201800,18827947700,136400,136400,136400,136400,0
20240527,201700,18827947700,136400,136400,136400,136400,0
20240527,201600,18827947700,136400,136400,136400,136400,0
20240527,201500,18827947700,136400,136400,136400,136400,0
20240527,201400,18827947700,136400,136400,136400,136400,0
20240527,201300,18827947700,136400,136400,136400,136400,1779
20240527,201200,18827947700,136400,136400,136400,136400,0
20240527,201100,18827947700,136400,136400,136400,136400,0
20240527,201000,18827947700,136400,136400,136400,136400,0
20240527,200900,18827947700,136400,136400,136400,136400,0
20240527,200800,18827947700,136400,136400,136400,136400,0
20240527,200700,18827947700,136400,136400,136400,136400,0
20240527,200600,18827947700,136400,136400,136400,136400,0
20240527,200500,18827947700,136400,136400,136400,136400,0
20240527,200400,18827947700,136400,136400,136400,136400,0
20240527,200300,18827947700,136400,136400,136400,136400,0
20240527,200200,18827947700,136400,136400,136400,136400,0
20240527,200100,18827947700,136400,136400,136400,136400,0
20240527,200000,18827947700,136400,136400,136400,136400,0
20240527,195900,18827947700,136400,136400,136400,136400,0
20240527,195800,18827947700,136400,136400,136400,136400,0
20240527,195700,18827947700,136400,136400,136400,136400,0
20240527,195600,18827947700,136400,136400,136400,136400,0
20240527,195500,18827947700,136400,136400,136400,136400,0
20240527,195400,18827947700,136400,136400,136400,136400,0
20240527,195300,18827947700,136400,136400,136400,136400,0
20240527,195200,18827947700,136400,136400,136400,136400,0
20240527,195100,18827947700,136400,136400,136400,136400,0
20240527,195000,18827947700,136400,136400,136400,136400,0
20240527,194900,18827947700,136400,136400,136400,136400,0
20240527,194800,18827947700,136400,136400,136400,136400,0
20240527,194700,18827947700,136400,136400,136400,136400,0
20240527,194600,18827947700,136400,136400,136400,136400,0
20240527,194500,18827947700,136400,136400,136400,136400,0
20240527,194400,18827947700,136400,136400,136400,136400,0
20240527,194300,18827947700,136400,136400,136400,136400,1779
20240527,194200,18827947700,136400,136400,136400,136400,0
20240527,194100,18827947700,136400,136400,136400,136400,0
20240527,194000,18827947700,136400,136400,136400,136400,0
20240527,193900,18827947700,136400,136400,136400,136400,0
20240527,193800,18827947700,136400,136400,136400,136400,0
20240527,193700,18827947700,136400,136400,136400,136400,0
20240527,193600,18827947700,136400,136400,136400,136400,0
20240527,193500,18827947700,136400,136400,136400,136400,0
20240527,193400,18827947700,136400,136400,136400,136400,0
20240527,193300,18827947700,136400,136400,136400,136400,0
20240527,193200,18827947700,136400,136400,136400,136400,0
20240527,193100,18827947700,136400,136400,136400,136400,0
20240527,193000,18827947700,136400,136400,136400,136400,0
20240527,192900,18827947700,136400,136400,136400,136400,0
20240527,192800,18827947700,136400,136400,136400,136400,0
20240527,192700,18827947700,136400,136400,136400,136400,0
20240527,192600,18827947700,136400,136400,136400,136400,0
20240527,192500,18827947700,136400,136400,136400,136400,0
20240527,192400,18827947700,136400,136400,136400,136400,0
20240527,192300,18827947700,136400,136400,136400,136400,0
20240527,192200,18827947700,136400,136400,136400,136400,0
20240527,192100,18827947700,136400,136400,136400,136400,0
20240527,192000,18827947700,136400,136400,136400,136400,0
20240527,191900,18827947700,136400,136400,136400,136400,0
20240527,191800,18827947700,136400,136400,136400,136400,0
20240527,191700,18827947700,136400,136400,136400,136400,0
20240527,191600,18827947700,136400,136400,136400,136400,0
20240527,191500,18827947700,136400,136400,136400,136400,0
20240527,191400,18827947700,136400,136400,136400,136400,0
20240527,191300,18827947700,136400,136400,136400,136400,1779
20240527,191200,18827947700,136400,136400,136400,136400,0
20240527,191100,18827947700,136400,136400,136400,136400,0
20240527,191000,18827947700,136400,136400,136400,136400,0
20240527,190900,18827947700,136400,136400,136400,136400,0
20240527,190800,18827947700,136400,136400,136400,136400,0
20240527,190700,18827947700,136400,136400,136400,136400,0
20240527,190600,18827947700,136400,136400,136400,136400,0
20240527,190500,18827947700,136400,136400,136400,136400,0
20240527,190400,18827947700,136400,136400,136400,136400,0
20240527,190300,18827947700,136400,136400,136400,136400,0
20240527,190200,18827947700,136400,136400,136400,136400,0
20240527,190100,18827947700,136400,136400,136400,136400,0
20240527,190000,18827947700,136400,136400,136400,136400,0
20240527,185900,18827947700,136400,136400,136400,136400,0
20240527,185800,18827947700,136400,136400,136400,136400,0
20240527,185700,18827947700,136400,136400,136400,136400,0
20240527,185600,18827947700,136400,136400,136400,136400,0
20240527,185500,18827947700,136400,136400,136400,136400,0
20240527,185400,18827947700,136400,136400,136400,136400,0
20240527,185300,18827947700,136400,136400,136400,136400,0
20240527,185200,18827947700,136400,136400,136400,136400,0
20240527,185100,18827947700,136400,136400,136400,136400,0
20240527,185000,18827947700,136400,136400,136400,136400,0
20240527,184900,18827947700,136400,136400,136400,136400,0
20240527,184800,18827947700,136400,136400,136400,136400,0
20240527,184700,18827947700,136400,136400,136400,136400,0
20240527,184600,18827947700,136400,136400,136400,136400,0
20240527,184500,18827947700,136400,136400,136400,136400,0
20240527,184400,18827947700,136400,136400,136400,136400,0
20240527,184300,18827947700,136400,136400,136400,136400,1779
20240527,184200,18827947700,136400,136400,136400,136400,0
20240527,184100,18827947700,136400,136400,136400,136400,0
20240527,184000,18827947700,136400,136400,136400,136400,0
20240527,183900,18827947700,136400,136400,136400,136400,0
20240527,183800,18827947700,136400,136400,136400,136400,0
20240527,183700,18827947700,136400,136400,136400,136400,0
20240527,183600,18827947700,136400,136400,136400,136400,0
20240527,183500,18827947700,136400,136400,136400,136400,0
20240527,183400,18827947700,136400,136400,136400,136400,0
20240527,183300,18827947700,136400,136400,136400,136400,0
20240527,183200,18827947700,136400,136400,136400,136400,0
20240527,183100,18827947700,136400,136400,136400,136400,0
20240527,183000,18827947700,136400,136400,136400,136400,0
20240527,182900,18827947700,136400,136400,136400,136400,0
20240527,182800,18827947700,136400,136400,136400,136400,0
20240527,182700,18827947700,136400,136400,136400,136400,0
20240527,182600,18827947700,136400,136400,136400,136400,0
20240527,182500,18827947700,136400,136400,136400,136400,0
20240527,182400,18827947700,136400,136400,136400,136400,0
20240527,182300,18827947700,136400,136400,136400,136400,0
20240527,182200,18827947700,136400,136400,136400,136400,0
20240527,182100,18827947700,136400,136400,136400,136400,0
20240527,182000,18827947700,136400,136400,136400,136400,0
20240527,181900,18827947700,136400,136400,136400,136400,0
20240527,181800,18827947700,136400,136400,136400,136400,0
20240527,181700,18827947700,136400,136400,136400,136400,0
20240527,181600,18827947700,136400,136400,136400,136400,0
20240527,181500,18827947700,136400,136400,136400,136400,0
20240527,181400,18827947700,136400,136400,136400,136400,0
20240527,181300,18827947700,136400,136400,136400,136400,1779
20240527,181200,18827947700,136400,136400,136400,136400,0
20240527,181100,18827947700,136400,136400,136400,136400,0
20240527,181000,18827947700,136400,136400,136400,136400,0
20240527,180900,18827947700,136400,136400,136400,136400,0
20240527,180800,18827947700,136400,136400,136400,136400,0
20240527,180700,18827947700,136400,136400,136400,136400,0
20240527,180600,18827947700,136400,136400,136400,136400,0
20240527,180500,18827947700,136400,136400,136400,136400,0
20240527,180400,18827947700,136400,136400,136400,136400,0
20240527,180300,18827947700,136400,136400,136400,136400,0
20240527,180200,18827947700,136400,136400,136400,136400,0
20240527,180100,18827947700,136400,136400,136400,136400,0
20240527,180000,18827947700,136400,136400,136400,136400,0
20240527,175900,18827947700,136400,136400,136400,136400,0
20240527,175800,18827947700,136400,136400,136400,136400,0
20240527,175700,18827947700,136400,136400,136400,136400,0
20240527,175600,18827947700,136400,136400,136400,136400,0
20240527,175500,18827947700,136400,136400,136400,136400,0
20240527,175400,18827947700,136400,136400,136400,136400,0
20240527,175300,18827947700,136400,136400,136400,136400,0
20240527,175200,18827947700,136400,136400,136400,136400,0
20240527,175100,18827947700,136400,136400,136400,136400,0
20240527,175000,18827947700,136400,136400,136400,136400,0
20240527,174900,18827947700,136400,136400,136400,136400,0
20240527,174800,18827947700,136400,136400,136400,136400,0
20240527,174700,18827947700,136400,136400,136400,136400,0
20240527,174600,18827947700,136400,136400,136400,136400,0
20240527,174500,18827947700,136400,136400,136400,136400,0
20240527,174400,18827947700,136400,136400,136400,136400,0
20240527,174300,18827947700,136400,136400,136400,136400,1779
20240527,174200,18827947700,136400,136400,136400,136400,0
20240527,174100,18827947700,136400,136400,136400,136400,0
20240527,174000,18827947700,136400,136400,136400,136400,0
20240527,173900,18827947700,136400,136400,136400,136400,0
20240527,173800,18827947700,136400,136400,136400,136400,0
20240527,173700,18827947700,136400,136400,136400,136400,0
20240527,173600,18827947700,136400,136400,136400,136400,0
20240527,173500,18827947700,136400,136400,136400,136400,0
20240527,173400,18827947700,136400,136400,136400,136400,0
20240527,173300,18827947700,136400,136400,136400,136400,0
20240527,173200,18827947700,136400,136400,136400,136400,0
20240527,173100,18827947700,136400,136400,136400,136400,0
20240527,173000,18827947700,136400,136400,136400,136400,0
20240527,172900,18827947700,136400,136400,136400,136400,0
20240527,172800,18827947700,136400,136400,136400,136400,0
20240527,172700,18827947700,136400,136400,136400,136400,0
20240527,172600,18827947700,136400,136400,136400,136400,0
20240527,172500,18827947700,136400,136400,136400,136400,0
20240527,172400,18827947700,136400,136400,136400,136400,0
20240527,172300,18827947700,136400,136400,136400,136400,0
20240527,172200,18827947700,136400,136400,136400,136400,0
20240527,172100,18827947700,136400,136400,136400,136400,0
20240527,172000,18827947700,136400,136400,136400,136400,0
20240527,171900,18827947700,136400,136400,136400,136400,0
20240527,171800,18827947700,136400,136400,136400,136400,0
20240527,171700,18827947700,136400,136400,136400,136400,0
20240527,171600,18827947700,136400,136400,136400,136400,0
20240527,171500,18827947700,136400,136400,136400,136400,0
20240527,171400,18827947700,136400,136400,136400,136400,0
20240527,171300,18827947700,136400,136400,136400,136400,1779
20240527,171200,18827947700,136400,136400,136400,136400,0
20240527,171100,18827947700,136400,136400,136400,136400,0
20240527,171000,18827947700,136400,136400,136400,136400,0
20240527,170900,18827947700,136400,136400,136400,136400,0
20240527,170800,18827947700,136400,136400,136400,136400,0
20240527,170700,18827947700,136400,136400,136400,136400,0
20240527,170600,18827947700,136400,136400,136400,136400,0
20240527,170500,18827947700,136400,136400,136400,136400,0
20240527,170400,18827947700,136400,136400,136400,136400,0
20240527,170300,18827947700,136400,136400,136400,136400,0
20240527,170200,18827947700,136400,136400,136400,136400,0
20240527,170100,18827947700,136400,136400,136400,136400,0
20240527,170000,18827947700,136400,136400,136400,136400,0
20240527,165900,18827947700,136400,136400,136400,136400,0
20240527,165800,18827947700,136400,136400,136400,136400,0
20240527,165700,18827947700,136400,136400,136400,136400,0
20240527,165600,18827947700,136400,136400,136400,136400,0
20240527,165500,18827947700,136400,136400,136400,136400,0
20240527,165400,18827947700,136400,136400,136400,136400,0
20240527,165300,18827947700,136400,136400,136400,136400,0
20240527,165200,18827947700,136400,136400,136400,136400,0
20240527,165100,18827947700,136400,136400,136400,136400,0
20240527,165000,18827947700,136400,136400,136400,136400,0
20240527,164900,18827947700,136400,136400,136400,136400,0
20240527,164800,18827947700,136400,136400,136400,136400,0
20240527,164700,18827947700,136400,136400,136400,136400,0
20240527,164600,18827947700,136400,136400,136400,136400,0
20240527,164500,18827947700,136400,136400,136400,136400,0
20240527,164400,18827947700,136400,136400,136400,136400,0
20240527,164300,18827947700,136400,136400,136400,136400,1779
20240527,164200,18827947700,136400,136400,136400,136400,0
20240527,164100,18827947700,136400,136400,136400,136400,0
20240527,164000,18827947700,136400,136400,136400,136400,0
20240527,163900,18827947700,136400,136400,136400,136400,0
20240527,163800,18827947700,136400,136400,136400,136400,0
20240527,163700,18827947700,136400,136400,136400,136400,0
20240527,163600,18827947700,136400,136400,136400,136400,0
20240527,163500,18827947700,136400,136400,136400,136400,0
20240527,163400,18827947700,136400,136400,136400,136400,0
20240527,163300,18827947700,136400,136400,136400,136400,0
20240527,163200,18827947700,136400,136400,136400,136400,0
20240527,163100,18827947700,136400,136400,136400,136400,0
20240527,163000,18827947700,136400,136400,136400,136400,0
20240527,162900,18827947700,136400,136400,136400,136400,0
20240527,162800,18827947700,136400,136400,136400,136400,0
20240527,162700,18827947700,136400,136400,136400,136400,0
20240527,162600,18827947700,136400,136400,136400,136400,0
20240527,162500,18827947700,136400,136400,136400,136400,0
20240527,162400,18827947700,136400,136400,136400,136400,0
20240527,162300,18827947700,136400,136400,136400,136400,0
20240527,162200,18827947700,136400,136400,136400,136400,0
20240527,162100,18827947700,136400,136400,136400,136400,0
20240527,162000,18827947700,136400,136400,136400,136400,0
20240527,161900,18827947700,136400,136400,136400,136400,0
20240527,161800,18827947700,136400,136400,136400,136400,0
20240527,161700,18827947700,136400,136400,136400,136400,0
20240527,161600,18827947700,136400,136400,136400,136400,0
20240527,161500,18827947700,136400,136400,136400,136400,0
20240527,161400,18827947700,136400,136400,136400,136400,0
20240527,161300,18827947700,136400,136400,136400,136400,1779
20240527,161200,18827947700,136400,136400,136400,136400,0
20240527,161100,18827947700,136400,136400,136400,136400,0
20240527,161000,18827947700,136400,136400,136400,136400,0
20240527,160900,18827947700,136400,136400,136400,136400,0
20240527,160800,18827947700,136400,136400,136400,136400,0
20240527,160700,18827947700,136400,136400,136400,136400,0
20240527,160600,18827947700,136400,136400,136400,136400,0
20240527,160500,18827947700,136400,136400,136400,136400,0
20240527,160400,18827947700,136400,136400,136400,136400,0
20240527,160300,18827947700,136400,136400,136400,136400,0
20240527,160200,18827947700,136400,136400,136400,136400,0
20240527,160100,18827947700,136400,136400,136400,136400,0
20240527,160000,18827947700,136400,136400,136400,136400,0
20240527,155900,18827947700,136400,136400,136400,136400,0
20240527,155800,18827947700,136400,136400,136400,136400,0
20240527,155700,18827947700,136400,136400,136400,136400,0
20240527,155600,18827947700,136400,136400,136400,136400,0
20240527,155500,18827947700,136400,136400,136400,136400,0
20240527,155400,18827947700,136400,136400,136400,136400,0
20240527,155300,18827947700,136400,136400,136400,136400,0
20240527,155200,18827947700,136400,136400,136400,136400,0
20240527,155100,18827947700,136400,136400,136400,136400,0
20240527,155000,18827947700,136400,136400,136400,136400,0
20240527,154900,18827947700,136400,136400,136400,136400,0
20240527,154800,18827947700,136400,136400,136400,136400,0
20240527,154700,18827947700,136400,136400,136400,136400,0
20240527,154600,18827947700,136400,136400,136400,136400,0
20240527,154500,18827947700,136400,136400,136400,136400,0
20240527,154400,18827947700,136400,136400,136400,136400,0
20240527,154300,18827947700,136400,136400,136400,136400,1779
20240527,154200,18827947700,136400,136400,136400,136400,0
20240527,154100,18827947700,136400,136400,136400,136400,0
20240527,154000,18827947700,136400,136400,136400,136400,0
20240527,153900,18827947700,136400,136400,136400,136400,0
20240527,153800,18827947700,136400,136400,136400,136400,0
20240527,153700,18827947700,136400,136400,136400,136400,0
20240527,153600,18827947700,136400,136400,136400,136400,0
20240527,153500,18827947700,136400,136400,136400,136400,0
20240527,153400,18827947700,136400,136400,136400,136400,0
20240527,153300,18827947700,136400,136400,136400,136400,0
20240527,153200,18827947700,136400,136400,136400,136400,0
20240527,153100,18827947700,136400,136400,136400,136400,0
20240527,153000,18827947700,136400,136400,136400,136400,1779
20240527,152900,18585292100,136500,136500,136500,136500,0
20240527,152800,18585292100,136500,136500,136500,136500,0
20240527,152700,18585292100,136500,136500,136500,136500,0
20240527,152600,18585292100,136500,136500,136500,136500,0
20240527,152500,18585292100,136500,136500,136500,136500,0
20240527,152400,18585292100,136500,136500,136500,136500,0
20240527,152300,18585292100,136500,136500,136500,136500,0
20240527,152200,18585292100,136500,136500,136500,136500,0
20240527,152100,18585292100,136500,136500,136500,136500,0
20240527,152000,18585292100,136500,136500,136500,136500,0
20240527,151900,18585292100,136500,136500,136600,136500,221
20240527,151800,18555118900,136500,136500,136600,136500,137
20240527,151700,18536417500,136600,136500,136600,136500,62
20240527,151600,18527951200,136500,136300,136600,136200,166
20240527,151500,18505300000,136300,136500,136500,136200,77
20240527,151400,18494803300,136500,136200,136600,136200,405
20240527,151300,18439534400,136200,136100,136400,136100,192
20240527,151200,18413379300,136100,136500,136600,136100,447
20240527,151100,18352481600,136500,136200,136600,136200,162
20240527,151000,18330382500,136500,136200,136500,136200,394
20240527,150900,18276651700,136500,136500,136600,136200,597
20240527,150800,18195240300,136500,136800,136800,136500,353
20240527,150700,18147032300,136700,136600,136800,136600,539
20240527,150600,18073378200,136700,136700,136700,136600,418
20240527,150500,18016246200,136600,136600,136700,136600,184
20240527,150400,17991098000,136700,136400,136800,136200,707
20240527,150300,17894529900,136400,136200,136500,136200,245
20240527,150200,17861107700,136300,136200,136300,136100,211
20240527,150100,17832353100,136500,136400,136500,136200,48
20240527,150000,17825804100,136200,136600,136800,136200,414
20240527,145900,17769273100,136600,136500,136600,136500,126
20240527,145800,17752067900,136500,136500,136600,136500,15
20240527,145700,17750019500,136400,136400,136600,136400,133
20240527,145600,17731864500,136600,136700,136700,136400,63
20240527,145500,17723266800,136800,136500,136800,136200,123
20240527,145400,17706469400,136500,136300,136500,136200,283
20240527,145300,17667870700,136700,136300,136900,136300,1056
20240527,145200,17523696600,136200,136100,136200,135900,137
20240527,145100,17505054000,136200,136100,136200,136100,280
20240527,145000,17466938100,136100,135700,136100,135700,225
20240527,144900,17436346600,135700,135700,135900,135700,114
20240527,144800,17420868800,135700,135900,136000,135700,379
20240527,144700,17369432200,135900,135900,135900,135700,940
20240527,144600,17241726300,135900,136000,136000,135900,309
20240527,144500,17199706400,136000,136000,136000,136000,54
20240527,144400,17192362400,136000,136100,136100,136000,98
20240527,144300,17179034300,136000,136000,136100,136000,112
20240527,144200,17163801800,136000,136000,136000,135900,167
20240527,144100,17141090000,136000,136100,136100,136000,62
20240527,144000,17132657600,136000,136000,136000,136000,116
20240527,143900,17116881600,136000,136000,136100,136000,72
20240527,143800,17107088900,136000,136000,136100,136000,59
20240527,143700,17099064800,136000,136000,136100,136000,75
20240527,143600,17088864600,136000,136000,136100,136000,137
20240527,143500,17070230500,136100,136000,136100,136000,286
20240527,143400,17031334100,136000,136100,136100,136000,571
20240527,143300,16953675500,136100,136100,136200,136000,169
20240527,143200,16930689500,136100,136100,136200,136100,608
20240527,143100,16847935700,136400,136100,136400,136100,697
20240527,143000,16752948700,136200,136100,136200,136100,70
20240527,142900,16743420800,136100,136100,136200,136100,48
20240527,142800,16736886400,136100,136300,136300,136100,819
20240527,142700,16625403600,136300,136200,136300,136200,104
20240527,142600,16611230900,136200,136300,136300,136200,67
20240527,142500,16602105300,136300,136200,136300,136200,37
20240527,142400,16597065000,136200,136300,136300,136200,61
20240527,142300,16588753400,136300,136300,136400,136300,87
20240527,142200,16576895200,136300,136400,136400,136300,330
20240527,142100,16531884700,136500,136500,136500,136400,109
20240527,142000,16517008400,136600,136500,136600,136500,29
20240527,141900,16513049700,136500,136400,136700,136400,48
20240527,141800,16506497500,136600,136600,136700,136400,79
20240527,141700,16495713200,136800,136500,136800,136500,33
20240527,141600,16491201600,136500,136600,137500,136500,357
20240527,141500,16442275300,136600,136700,136700,136600,26
20240527,141400,16438721700,136700,136500,136800,136500,57
20240527,141300,16430933800,136500,136500,136600,136400,54
20240527,141200,16423562700,136500,136300,136600,136200,116
20240527,141100,16407741500,136300,136200,136300,136200,97
20240527,141000,16394527400,136200,136300,136300,136200,95
20240527,140900,16381587800,136300,136300,136300,136200,45
20240527,140800,16375456100,136300,136200,136300,136200,103
20240527,140700,16361426900,136200,136300,136300,136200,59
20240527,140600,16353390100,136300,136500,136500,136300,81
20240527,140500,16342344700,136500,136800,136800,136500,39
20240527,140400,16337020700,136400,136500,136700,136400,112
20240527,140300,16321731800,136500,136400,136600,136400,118
20240527,140200,16305627600,136300,136700,136800,136300,85
20240527,140100,16294013000,136700,136400,136800,136300,81
20240527,140000,16282958000,136400,136500,136500,136300,93
20240527,135900,16270280800,136400,136100,136400,136100,47
20240527,135800,16263876600,136100,136100,136300,136100,122
20240527,135700,16247261900,136100,135800,136100,135800,196
20240527,135600,16220630100,135800,135800,136000,135800,64
20240527,135500,16211938400,135800,135800,136000,135800,292
20240527,135400,16172278300,135800,136000,136200,135800,873
20240527,135300,16053583800,136000,136000,136000,136000,42
20240527,135200,16047871800,136000,136000,136100,136000,57
20240527,135100,16040119600,136100,136100,136100,136000,135
20240527,135000,16021747600,136100,136100,136200,136100,177
20240527,134900,15997656900,136100,136300,136300,136100,24
20240527,134800,15994388000,136200,136200,136300,136100,90
20240527,134700,15982130200,136100,136200,136200,136100,72
20240527,134600,15972330100,136200,136100,136300,136100,33
20240527,134500,15967834700,136200,136100,136300,136100,115
20240527,134400,15952182600,136100,136100,136100,136100,18
20240527,134300,15949732800,136100,136000,136300,136000,52
20240527,134200,15942656500,136000,136000,136100,135900,96
20240527,134100,15929597600,136000,136000,136000,135900,27
20240527,134000,15925926400,135900,136000,136000,135900,121
20240527,133900,15909478100,136000,136000,136000,136000,55
20240527,133800,15901998100,136000,135900,136100,135900,59
20240527,133700,15893979300,135900,135900,136100,135900,185
20240527,133600,15868821900,135900,135900,136000,135800,51
20240527,133500,15861893500,135900,135900,136000,135900,63
20240527,133400,15853329800,135900,135900,136000,135900,58
20240527,133300,15845445100,135800,135800,135900,135800,78
20240527,133200,15834848200,136000,136100,136200,135800,1725
20240527,133100,15600365000,136100,136100,136200,136100,54
20240527,133000,15593015400,136000,136000,136100,136000,62
20240527,132900,15584582400,136100,136100,136200,136000,82
20240527,132800,15573418200,136100,136000,136200,136000,62
20240527,132700,15564982400,136000,136500,136500,136000,2901
20240527,132600,15170377500,136500,136000,136500,136000,473
20240527,132500,15105924000,136000,136200,136300,136000,625
20240527,132400,15020857700,136200,136200,136300,136200,85
20240527,132300,15009280100,136200,136200,136300,136200,56
20240527,132200,15001652800,136200,136200,136300,136200,438
20240527,132100,14941967100,136200,136400,136400,136200,277
20240527,132000,14904225000,136300,136300,136300,136300,66
20240527,131900,14895229200,136400,136400,136400,136400,154
20240527,131800,14874223600,136400,136400,136500,136400,27
20240527,131700,14870540500,136400,136600,136700,136400,143
20240527,131600,14851004700,136500,136600,136600,136500,60
20240527,131500,14842811700,136500,136700,136700,136500,201
20240527,131400,14815347900,136700,136700,136800,136700,92
20240527,131300,14802771400,136700,136700,136800,136700,18
20240527,131200,14800310500,136700,136700,136800,136700,106
20240527,131100,14785819700,136700,136700,136700,136700,63
20240527,131000,14777207600,136700,136900,136900,136700,41
20240527,130900,14771601600,136800,136900,136900,136700,119
20240527,130800,14755322200,137000,136800,137000,136800,52
20240527,130700,14748205500,136800,136700,136800,136700,58
20240527,130600,14740273400,136700,136700,136700,136700,60
20240527,130500,14732071400,136800,136800,136800,136700,74
20240527,130400,14721949400,136700,136700,136800,136700,46
20240527,130300,14715661100,136700,136700,136900,136400,259
20240527,130200,14680226500,136800,136400,136800,136300,180
20240527,130100,14655621700,136200,136300,136500,136200,134
20240527,130000,14637352500,136300,136200,136400,136200,26
20240527,125900,14633810200,136200,136200,136200,136200,45
20240527,125800,14627681200,136300,136500,136500,136200,71
20240527,125700,14618004000,136500,136300,136500,136200,37
20240527,125600,14612959500,136500,136300,136500,136300,92
20240527,125500,14600414500,136300,136300,136400,136300,80
20240527,125400,14589506700,136300,136400,136500,136300,223
20240527,125300,14559094700,136400,136300,136400,136300,53
20240527,125200,14551867700,136300,136400,136400,136300,117
20240527,125100,14535909500,136400,136500,136500,136400,368
20240527,125000,14485683000,136500,136500,136600,136500,21
20240527,124900,14482815400,136500,136600,136600,136500,68
20240527,124800,14473533300,136500,136500,136600,136500,51
20240527,124700,14466571700,136500,136600,136600,136500,113
20240527,124600,14451141000,136600,136600,136700,136500,65
20240527,124500,14442261600,136700,136500,136700,136500,42
20240527,124400,14436523200,136500,136400,136600,136300,168
20240527,124300,14413594300,136400,136400,136400,136400,88
20240527,124200,14401591100,136400,136400,136500,136400,79
20240527,124100,14390815400,136400,136500,136500,136400,22
20240527,124000,14387812700,136500,136500,136600,136500,132
20240527,123900,14369786200,136600,136600,136600,136500,18
20240527,123800,14367328900,136600,136500,136600,136500,124
20240527,123700,14350397700,136500,136500,136500,136500,24
20240527,123600,14347121700,136500,136500,136600,136500,31
20240527,123500,14342889600,136600,136300,136700,136200,191
20240527,123400,14316834700,136200,136200,136300,136200,93
20240527,123300,14304167300,136100,136100,136200,136100,33
20240527,123200,14299675900,136100,136000,136200,136000,38
20240527,123100,14294504800,136000,136000,136100,136000,114
20240527,123000,14279000700,136100,136000,136100,136000,142
20240527,122900,14259688400,136000,135900,136100,135900,75
20240527,122800,14249489000,135900,136100,136100,135900,212
20240527,122700,14220659400,136100,135900,136100,135900,55
20240527,122600,14213180800,135900,136000,136100,135900,65
20240527,122500,14204340800,136000,136100,136100,136000,35
20240527,122400,14199579200,136000,136200,136200,135900,63
20240527,122300,14191008100,136200,136200,136200,136100,20
20240527,122200,14188284200,136100,136000,136100,135900,1437
20240527,122100,13992853300,136000,136100,136200,136000,265
20240527,122000,13956797700,136200,136200,136300,136100,397
20240527,121900,13902739300,136200,136300,136400,136200,64
20240527,121800,13894017400,136300,136300,136400,136200,495
20240527,121700,13826592500,136300,136300,136300,136200,126
20240527,121600,13809424900,136300,136400,136400,136200,327
20240527,121500,13764856800,136400,136400,136400,136300,32
20240527,121400,13760494600,136400,136400,136500,136400,44
20240527,121300,13754492800,136400,136400,136600,136400,55
20240527,121200,13746988000,136400,136400,136400,136300,80
20240527,121100,13736076400,136400,136200,136400,136200,40
20240527,121000,13730626600,136200,136700,136800,136200,542
20240527,120900,13656695000,136600,136700,136800,136600,54
20240527,120800,13649315100,136700,136400,136800,136400,368
20240527,120700,13599008600,136400,136600,136600,136400,481
20240527,120600,13533353600,136600,136700,136700,136500,311
20240527,120500,13490882500,136700,136600,136800,136600,91
20240527,120400,13478438800,136600,136600,136600,136600,49
20240527,120300,13471745400,136700,136700,136800,136700,87
20240527,120200,13459849700,136700,136800,136800,136600,62
20240527,120100,13451376300,136600,136900,136900,136600,144
20240527,120000,13431689300,136900,136600,136900,136600,57
20240527,115900,13423888900,136600,136700,136800,136600,653
20240527,115800,13334681400,136700,136900,136900,136700,75
20240527,115700,13324425200,136900,136800,136900,136700,19
20240527,115600,13321826400,136800,136700,137000,136700,63
20240527,115500,13313206600,136700,136700,136900,136700,59
20240527,115400,13305140600,136700,136600,136700,136600,194
20240527,115300,13278626600,136600,136600,136700,136600,134
20240527,115200,13260322000,136600,136700,136800,136600,152
20240527,115100,13239544100,136700,136800,136800,136700,66
20240527,115000,13230521400,136700,136700,136900,136700,164
20240527,114900,13208097000,136700,136700,136700,136700,61
20240527,114800,13199758300,136800,136900,136900,136800,115
20240527,114700,13184021100,136800,136700,136800,136700,84
20240527,114600,13172530800,136700,136700,136800,136700,232
20240527,114500,13140816000,136800,136700,136800,136700,174
20240527,114400,13117024400,136700,136800,136800,136700,59
20240527,114300,13108957400,136800,137000,137000,136700,302
20240527,114200,13067631200,137000,137200,137300,137000,1432
20240527,114100,12871386400,137200,137300,137400,137200,69
20240527,114000,12861914400,137300,137500,137500,137300,70
20240527,113900,12852293100,137500,137500,137500,137500,30
20240527,113800,12848168100,137700,137700,137700,137400,356
20240527,113700,12799168000,137700,137600,137800,137600,278
20240527,113600,12760888500,137600,137300,137600,137300,173
20240527,113500,12737099800,137300,137200,137300,137200,86
20240527,113400,12725295600,137300,137200,137400,137100,56
20240527,113300,12717610100,137200,137100,137300,137100,121
20240527,113200,12701009200,137300,137100,137300,137100,93
20240527,113100,12688253300,137100,137100,137200,137100,149
20240527,113000,12667825100,137200,137200,137300,137100,64
20240527,112900,12659046300,137200,137200,137300,137200,81
20240527,112800,12647932500,137200,137200,137200,137100,55
20240527,112700,12640386600,137200,137100,137300,137100,147
20240527,112600,12620220900,137100,137300,137300,137100,61
20240527,112500,12611854000,137300,137100,137300,137100,342
20240527,112400,12564958200,137100,137100,137200,137000,146
20240527,112300,12544941400,137100,137300,137400,137000,1093
20240527,112200,12395039800,137300,137300,137400,137300,52
20240527,112100,12387899300,137300,137300,137500,137300,104
20240527,112000,12373618200,137300,137500,137600,137300,98
20240527,111900,12360144600,137500,137500,138000,137500,27
20240527,111800,12356427400,137500,137500,137500,137400,201
20240527,111700,12328794400,137500,137300,137500,137300,109
20240527,111600,12313824100,137300,137500,137500,137300,43
20240527,111500,12307915400,137400,137400,137500,137400,90
20240527,111400,12295547800,137400,137900,138000,137400,74
20240527,111300,12285355100,137700,137300,138000,137300,123
20240527,111200,12268434000,137400,137400,138000,137100,255
20240527,111100,12233353600,137300,137200,137300,137200,680
20240527,111000,12140043800,137200,137200,137200,137100,188
20240527,110900,12114254200,137200,137300,137300,137200,61
20240527,110800,12105882600,137300,137400,137500,137200,573
20240527,110700,12027206500,137500,137800,137800,137500,749
20240527,110600,11924171400,137700,137800,137800,137700,194
20240527,110500,11897451300,137700,137800,137900,137700,130
20240527,110400,11879537900,137700,137600,137800,137600,110
20240527,110300,11864399200,137700,137700,137900,137600,91
20240527,110200,11851870100,137700,137600,137900,137600,518
20240527,110100,11780561800,137600,137700,137900,137600,407
20240527,110000,11724516400,137700,137700,137800,137600,216
20240527,105900,11694775700,137700,137600,137700,137600,194
20240527,105800,11668073700,137600,137600,137700,137600,177
20240527,105700,11643713100,137600,137900,137900,137500,1283
20240527,105600,11467060200,137900,138300,138300,137900,382
20240527,105500,11414292800,138300,138300,138300,138300,65
20240527,105400,11405303300,138500,138200,138500,138200,173
20240527,105300,11381356400,138100,138300,138300,138100,39
20240527,105200,11375966700,138100,137800,138100,137700,340
20240527,105100,11329093000,137800,137900,138000,137800,315
20240527,105000,11285660000,138000,138000,138100,137900,231
20240527,104900,11253775600,138000,138200,138300,137900,1052
20240527,104800,11108542000,138300,138400,138400,138300,174
20240527,104700,11084467700,138400,138500,138500,138200,1857
20240527,104600,10827516200,138500,138600,138600,138500,295
20240527,104500,10786642500,138600,138800,138800,138600,66
20240527,104400,10777488200,138800,139200,139200,138800,581
20240527,104300,10696719500,139300,139400,139500,139300,12
20240527,104200,10695046600,139400,138900,139400,138900,367
20240527,104100,10643989300,138700,138700,138700,138600,68
20240527,104000,10634557800,138700,138700,138700,138700,29
20240527,103900,10630535500,138700,139000,139000,138700,609
20240527,103800,10545952600,139000,139100,139100,139000,137
20240527,103700,10526896300,139100,139200,139200,139100,140
20240527,103600,10507414700,139100,139000,139300,139000,80
20240527,103500,10496288000,139000,139200,139400,139000,938
20240527,103400,10365762800,139300,139300,139300,139300,82
20240527,103300,10354340200,139300,139600,139600,139300,433
20240527,103200,10293973300,139500,139800,139900,139500,77
20240527,103100,10283204500,139800,139500,139800,139500,136
20240527,103000,10264212300,139500,139700,139700,139500,146
20240527,102900,10243826100,139700,139500,139900,139500,108
20240527,102800,10228728700,139500,139900,139900,139500,139
20240527,102700,10209323200,139500,139500,139900,139500,60
20240527,102600,10200935400,140000,139500,140000,139500,46
20240527,102500,10194507900,140000,139600,140000,139600,322
20240527,102400,10149473500,139500,139600,139600,139400,65
20240527,102300,10140406500,139600,139800,139900,139600,124
20240527,102200,10123067300,139600,139200,139800,139200,9
20240527,102100,10121813100,139200,139300,139900,139200,165
20240527,102000,10098741300,139900,139800,139900,139200,703
20240527,101900,10000534500,139800,139800,139900,139100,854
20240527,101800,9881564400,139900,139800,139900,139200,336
20240527,101700,9834655900,139800,139300,139900,139300,244
20240527,101600,9800521500,139800,139300,139800,139300,459
20240527,101500,9736463000,139200,139500,139700,139200,634
20240527,101400,9648047000,139500,140300,140300,139500,1742
20240527,101300,9404447500,140200,140300,140300,140200,309
20240527,101200,9361110700,140200,140000,140600,140000,243
20240527,101100,9327005600,140000,140400,140400,140000,108
20240527,101000,9311876000,140400,140500,140500,140200,410
20240527,100900,9254320100,140500,141200,141200,140400,332
20240527,100800,9207451100,140400,140300,141300,140300,240
20240527,100700,9173586500,140400,140900,140900,140400,38
20240527,100600,9168250200,141300,141300,141300,140300,392
20240527,100500,9113015900,141300,140100,141300,140100,498
20240527,100400,9042689300,141200,140600,141300,140000,231
20240527,100300,9010087200,140600,140000,141200,139900,753
20240527,100200,8904045700,139900,140300,140300,139900,468
20240527,100100,8838487700,140300,141000,141300,140300,2397
20240527,100000,8501468500,140500,140600,141200,140500,1035
20240527,095900,8355470600,140600,140900,141000,140500,1052
20240527,095800,8207426900,141000,140800,141000,140800,442
20240527,095700,8145186200,140900,140900,141100,140800,115
20240527,095600,8128973900,141000,140600,141000,140600,1078
20240527,095500,7977019000,140500,140000,140600,139700,1238
20240527,095400,7803826900,140500,139800,140900,139800,2389
20240527,095300,7468121100,139900,140300,140300,139800,99
20240527,095200,7454266400,140300,139800,141000,139800,641
20240527,095100,7364478500,139800,140000,140500,139800,2324
20240527,095000,7038961000,139900,139900,140100,139900,74
20240527,094900,7028602000,139900,140400,141100,139900,2154
20240527,094800,6726443400,140400,141000,141000,140400,149
20240527,094700,6705488100,141000,141000,141200,141000,921
20240527,094600,6575534300,141000,140700,141000,140300,905
20240527,094500,6448122800,140600,140600,140800,140300,450
20240527,094400,6384810700,140600,140300,140600,140300,339
20240527,094300,6337213100,140400,140200,140400,140200,681
20240527,094200,6241627300,140300,140300,140300,140100,207
20240527,094100,6212595900,140400,140200,140700,140200,410
20240527,094000,6154980600,140200,141000,141000,140200,620
20240527,093900,6067953600,140400,141000,141100,140300,480
20240527,093800,6000287600,140100,141000,141500,139500,4339
20240527,093700,5389388300,141300,140400,141500,140400,5236
20240527,093600,4651588500,140400,139500,140500,139100,3305
20240527,093500,4188957300,139500,139300,139600,139100,738
20240527,093400,4086124800,139300,139300,139600,139100,1362
20240527,093300,3896296300,139400,139300,139500,139200,790
20240527,093200,3786206600,139300,138300,139300,138300,1163
20240527,093100,3624515100,139000,138500,139000,138300,1722
20240527,093000,3385588300,138600,138400,138600,138200,333
20240527,092900,3339453700,138200,138400,138500,138100,143
20240527,092800,3319666700,138000,138100,138400,138000,95
20240527,092700,3306532000,138500,138200,138500,138000,365
20240527,092600,3256060800,138200,138200,138800,138200,164
20240527,092500,3233394600,138800,138200,138800,138100,429
20240527,092400,3174066300,138000,138000,138200,138000,75
20240527,092300,3163709500,138000,138300,138400,138000,1018
20240527,092200,3022988000,138200,138000,138200,138000,676
20240527,092100,2929647300,138000,138200,138200,138000,646
20240527,092000,2840480200,138200,138300,138500,138200,408
20240527,091900,2784058600,138300,138200,138300,138000,272
20240527,091800,2746494600,138000,138800,138800,138000,1002
20240527,091700,2608080400,138600,138500,138600,138100,1962
20240527,091600,2336556700,138600,138600,139400,138500,558
20240527,091500,2259097700,139000,138500,139500,138500,1160
20240527,091400,2097474700,138200,138200,139400,138100,495
20240527,091300,2029023300,138600,138600,139000,138200,1330
20240527,091200,1844412400,138800,138100,139000,138100,806
20240527,091100,1732670000,138200,138100,138600,138100,630
20240527,091000,1645654700,138200,138600,138600,138200,233
20240527,090900,1613453700,138100,138500,138800,138100,659
20240527,090800,1522342500,138500,138500,138900,138300,564
20240527,090700,1444265000,138600,139200,139200,138500,594
20240527,090600,1361767200,139100,139700,139700,139000,97
20240527,090500,1348257900,139700,139100,139700,138900,687
20240527,090400,1252521600,139500,139500,139500,138900,185
20240527,090300,1226761400,139500,140000,140200,139500,1181
20240527,090200,1061481900,140200,137200,140300,137200,5089
20240527,090100,350652300,137200,138000,138000,137100,840
20240527,090000,234878300,138000,138400,138400,137300,1701