KissMeData/271560/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,205300,22075691200,94000,94000,94000,94000,7421
20240522,205200,22075691200,94000,94000,94000,94000,0
20240522,205100,22075691200,94000,94000,94000,94000,0
20240522,205000,22075691200,94000,94000,94000,94000,0
20240522,204900,22075691200,94000,94000,94000,94000,0
20240522,204800,22075691200,94000,94000,94000,94000,0
20240522,204700,22075691200,94000,94000,94000,94000,0
20240522,204600,22075691200,94000,94000,94000,94000,0
20240522,204500,22075691200,94000,94000,94000,94000,0
20240522,204400,22075691200,94000,94000,94000,94000,0
20240522,204300,22075691200,94000,94000,94000,94000,0
20240522,204200,22075691200,94000,94000,94000,94000,0
20240522,204100,22075691200,94000,94000,94000,94000,0
20240522,204000,22075691200,94000,94000,94000,94000,0
20240522,203900,22075691200,94000,94000,94000,94000,0
20240522,203800,22075691200,94000,94000,94000,94000,0
20240522,203700,22075691200,94000,94000,94000,94000,0
20240522,203600,22075691200,94000,94000,94000,94000,0
20240522,203500,22075691200,94000,94000,94000,94000,0
20240522,203400,22075691200,94000,94000,94000,94000,0
20240522,203300,22075691200,94000,94000,94000,94000,0
20240522,203200,22075691200,94000,94000,94000,94000,0
20240522,203100,22075691200,94000,94000,94000,94000,0
20240522,203000,22075691200,94000,94000,94000,94000,0
20240522,202900,22075691200,94000,94000,94000,94000,0
20240522,202800,22075691200,94000,94000,94000,94000,0
20240522,202700,22075691200,94000,94000,94000,94000,0
20240522,202600,22075691200,94000,94000,94000,94000,0
20240522,202500,22075691200,94000,94000,94000,94000,0
20240522,202400,22075691200,94000,94000,94000,94000,0
20240522,202300,22075691200,94000,94000,94000,94000,7421
20240522,202200,22075691200,94000,94000,94000,94000,0
20240522,202100,22075691200,94000,94000,94000,94000,0
20240522,202000,22075691200,94000,94000,94000,94000,0
20240522,201900,22075691200,94000,94000,94000,94000,0
20240522,201800,22075691200,94000,94000,94000,94000,0
20240522,201700,22075691200,94000,94000,94000,94000,0
20240522,201600,22075691200,94000,94000,94000,94000,0
20240522,201500,22075691200,94000,94000,94000,94000,0
20240522,201400,22075691200,94000,94000,94000,94000,0
20240522,201300,22075691200,94000,94000,94000,94000,0
20240522,201200,22075691200,94000,94000,94000,94000,0
20240522,201100,22075691200,94000,94000,94000,94000,0
20240522,201000,22075691200,94000,94000,94000,94000,0
20240522,200900,22075691200,94000,94000,94000,94000,0
20240522,200800,22075691200,94000,94000,94000,94000,0
20240522,200700,22075691200,94000,94000,94000,94000,0
20240522,200600,22075691200,94000,94000,94000,94000,0
20240522,200500,22075691200,94000,94000,94000,94000,0
20240522,200400,22075691200,94000,94000,94000,94000,0
20240522,200300,22075691200,94000,94000,94000,94000,0
20240522,200200,22075691200,94000,94000,94000,94000,0
20240522,200100,22075691200,94000,94000,94000,94000,0
20240522,200000,22075691200,94000,94000,94000,94000,0
20240522,195900,22075691200,94000,94000,94000,94000,0
20240522,195800,22075691200,94000,94000,94000,94000,0
20240522,195700,22075691200,94000,94000,94000,94000,0
20240522,195600,22075691200,94000,94000,94000,94000,0
20240522,195500,22075691200,94000,94000,94000,94000,0
20240522,195400,22075691200,94000,94000,94000,94000,0
20240522,195300,22075691200,94000,94000,94000,94000,7421
20240522,195200,22075691200,94000,94000,94000,94000,0
20240522,195100,22075691200,94000,94000,94000,94000,0
20240522,195000,22075691200,94000,94000,94000,94000,0
20240522,194900,22075691200,94000,94000,94000,94000,0
20240522,194800,22075691200,94000,94000,94000,94000,0
20240522,194700,22075691200,94000,94000,94000,94000,0
20240522,194600,22075691200,94000,94000,94000,94000,0
20240522,194500,22075691200,94000,94000,94000,94000,0
20240522,194400,22075691200,94000,94000,94000,94000,0
20240522,194300,22075691200,94000,94000,94000,94000,0
20240522,194200,22075691200,94000,94000,94000,94000,0
20240522,194100,22075691200,94000,94000,94000,94000,0
20240522,194000,22075691200,94000,94000,94000,94000,0
20240522,193900,22075691200,94000,94000,94000,94000,0
20240522,193800,22075691200,94000,94000,94000,94000,0
20240522,193700,22075691200,94000,94000,94000,94000,0
20240522,193600,22075691200,94000,94000,94000,94000,0
20240522,193500,22075691200,94000,94000,94000,94000,0
20240522,193400,22075691200,94000,94000,94000,94000,0
20240522,193300,22075691200,94000,94000,94000,94000,0
20240522,193200,22075691200,94000,94000,94000,94000,0
20240522,193100,22075691200,94000,94000,94000,94000,0
20240522,193000,22075691200,94000,94000,94000,94000,0
20240522,192900,22075691200,94000,94000,94000,94000,0
20240522,192800,22075691200,94000,94000,94000,94000,0
20240522,192700,22075691200,94000,94000,94000,94000,0
20240522,192600,22075691200,94000,94000,94000,94000,0
20240522,192500,22075691200,94000,94000,94000,94000,0
20240522,192400,22075691200,94000,94000,94000,94000,0
20240522,192300,22075691200,94000,94000,94000,94000,7421
20240522,192200,22075691200,94000,94000,94000,94000,0
20240522,192100,22075691200,94000,94000,94000,94000,0
20240522,192000,22075691200,94000,94000,94000,94000,0
20240522,191900,22075691200,94000,94000,94000,94000,0
20240522,191800,22075691200,94000,94000,94000,94000,0
20240522,191700,22075691200,94000,94000,94000,94000,0
20240522,191600,22075691200,94000,94000,94000,94000,0
20240522,191500,22075691200,94000,94000,94000,94000,0
20240522,191400,22075691200,94000,94000,94000,94000,0
20240522,191300,22075691200,94000,94000,94000,94000,0
20240522,191200,22075691200,94000,94000,94000,94000,0
20240522,191100,22075691200,94000,94000,94000,94000,0
20240522,191000,22075691200,94000,94000,94000,94000,0
20240522,190900,22075691200,94000,94000,94000,94000,0
20240522,190800,22075691200,94000,94000,94000,94000,0
20240522,190700,22075691200,94000,94000,94000,94000,0
20240522,190600,22075691200,94000,94000,94000,94000,0
20240522,190500,22075691200,94000,94000,94000,94000,0
20240522,190400,22075691200,94000,94000,94000,94000,0
20240522,190300,22075691200,94000,94000,94000,94000,0
20240522,190200,22075691200,94000,94000,94000,94000,0
20240522,190100,22075691200,94000,94000,94000,94000,0
20240522,190000,22075691200,94000,94000,94000,94000,0
20240522,185900,22075691200,94000,94000,94000,94000,0
20240522,185800,22075691200,94000,94000,94000,94000,0
20240522,185700,22075691200,94000,94000,94000,94000,0
20240522,185600,22075691200,94000,94000,94000,94000,0
20240522,185500,22075691200,94000,94000,94000,94000,0
20240522,185400,22075691200,94000,94000,94000,94000,0
20240522,185300,22075691200,94000,94000,94000,94000,7421
20240522,185200,22075691200,94000,94000,94000,94000,0
20240522,185100,22075691200,94000,94000,94000,94000,0
20240522,185000,22075691200,94000,94000,94000,94000,0
20240522,184900,22075691200,94000,94000,94000,94000,0
20240522,184800,22075691200,94000,94000,94000,94000,0
20240522,184700,22075691200,94000,94000,94000,94000,0
20240522,184600,22075691200,94000,94000,94000,94000,0
20240522,184500,22075691200,94000,94000,94000,94000,0
20240522,184400,22075691200,94000,94000,94000,94000,0
20240522,184300,22075691200,94000,94000,94000,94000,0
20240522,184200,22075691200,94000,94000,94000,94000,0
20240522,184100,22075691200,94000,94000,94000,94000,0
20240522,184000,22075691200,94000,94000,94000,94000,0
20240522,183900,22075691200,94000,94000,94000,94000,0
20240522,183800,22075691200,94000,94000,94000,94000,0
20240522,183700,22075691200,94000,94000,94000,94000,0
20240522,183600,22075691200,94000,94000,94000,94000,0
20240522,183500,22075691200,94000,94000,94000,94000,0
20240522,183400,22075691200,94000,94000,94000,94000,0
20240522,183300,22075691200,94000,94000,94000,94000,0
20240522,183200,22075691200,94000,94000,94000,94000,0
20240522,183100,22075691200,94000,94000,94000,94000,0
20240522,183000,22075691200,94000,94000,94000,94000,0
20240522,182900,22075691200,94000,94000,94000,94000,0
20240522,182800,22075691200,94000,94000,94000,94000,0
20240522,182700,22075691200,94000,94000,94000,94000,0
20240522,182600,22075691200,94000,94000,94000,94000,0
20240522,182500,22075691200,94000,94000,94000,94000,0
20240522,182400,22075691200,94000,94000,94000,94000,0
20240522,182300,22075691200,94000,94000,94000,94000,7421
20240522,182200,22075691200,94000,94000,94000,94000,0
20240522,182100,22075691200,94000,94000,94000,94000,0
20240522,182000,22075691200,94000,94000,94000,94000,0
20240522,181900,22075691200,94000,94000,94000,94000,0
20240522,181800,22075691200,94000,94000,94000,94000,0
20240522,181700,22075691200,94000,94000,94000,94000,0
20240522,181600,22075691200,94000,94000,94000,94000,0
20240522,181500,22075691200,94000,94000,94000,94000,0
20240522,181400,22075691200,94000,94000,94000,94000,0
20240522,181300,22075691200,94000,94000,94000,94000,0
20240522,181200,22075691200,94000,94000,94000,94000,0
20240522,181100,22075691200,94000,94000,94000,94000,0
20240522,181000,22075691200,94000,94000,94000,94000,0
20240522,180900,22075691200,94000,94000,94000,94000,0
20240522,180800,22075691200,94000,94000,94000,94000,0
20240522,180700,22075691200,94000,94000,94000,94000,0
20240522,180600,22075691200,94000,94000,94000,94000,0
20240522,180500,22075691200,94000,94000,94000,94000,0
20240522,180400,22075691200,94000,94000,94000,94000,0
20240522,180300,22075691200,94000,94000,94000,94000,0
20240522,180200,22075691200,94000,94000,94000,94000,0
20240522,180100,22075691200,94000,94000,94000,94000,0
20240522,180000,22075691200,94000,94000,94000,94000,0
20240522,175900,22075691200,94000,94000,94000,94000,0
20240522,175800,22075691200,94000,94000,94000,94000,0
20240522,175700,22075691200,94000,94000,94000,94000,0
20240522,175600,22075691200,94000,94000,94000,94000,0
20240522,175500,22075691200,94000,94000,94000,94000,0
20240522,175400,22075691200,94000,94000,94000,94000,0
20240522,175300,22075691200,94000,94000,94000,94000,7421
20240522,175200,22075691200,94000,94000,94000,94000,0
20240522,175100,22075691200,94000,94000,94000,94000,0
20240522,175000,22075691200,94000,94000,94000,94000,0
20240522,174900,22075691200,94000,94000,94000,94000,0
20240522,174800,22075691200,94000,94000,94000,94000,0
20240522,174700,22075691200,94000,94000,94000,94000,0
20240522,174600,22075691200,94000,94000,94000,94000,0
20240522,174500,22075691200,94000,94000,94000,94000,0
20240522,174400,22075691200,94000,94000,94000,94000,0
20240522,174300,22075691200,94000,94000,94000,94000,0
20240522,174200,22075691200,94000,94000,94000,94000,0
20240522,174100,22075691200,94000,94000,94000,94000,0
20240522,174000,22075691200,94000,94000,94000,94000,0
20240522,173900,22075691200,94000,94000,94000,94000,0
20240522,173800,22075691200,94000,94000,94000,94000,0
20240522,173700,22075691200,94000,94000,94000,94000,0
20240522,173600,22075691200,94000,94000,94000,94000,0
20240522,173500,22075691200,94000,94000,94000,94000,0
20240522,173400,22075691200,94000,94000,94000,94000,0
20240522,173300,22075691200,94000,94000,94000,94000,0
20240522,173200,22075691200,94000,94000,94000,94000,0
20240522,173100,22075691200,94000,94000,94000,94000,0
20240522,173000,22075691200,94000,94000,94000,94000,0
20240522,172900,22075691200,94000,94000,94000,94000,0
20240522,172800,22075691200,94000,94000,94000,94000,0
20240522,172700,22075691200,94000,94000,94000,94000,0
20240522,172600,22075691200,94000,94000,94000,94000,0
20240522,172500,22075691200,94000,94000,94000,94000,0
20240522,172400,22075691200,94000,94000,94000,94000,0
20240522,172300,22075691200,94000,94000,94000,94000,7421
20240522,172200,22075691200,94000,94000,94000,94000,0
20240522,172100,22075691200,94000,94000,94000,94000,0
20240522,172000,22075691200,94000,94000,94000,94000,0
20240522,171900,22075691200,94000,94000,94000,94000,0
20240522,171800,22075691200,94000,94000,94000,94000,0
20240522,171700,22075691200,94000,94000,94000,94000,0
20240522,171600,22075691200,94000,94000,94000,94000,0
20240522,171500,22075691200,94000,94000,94000,94000,0
20240522,171400,22075691200,94000,94000,94000,94000,0
20240522,171300,22075691200,94000,94000,94000,94000,0
20240522,171200,22075691200,94000,94000,94000,94000,0
20240522,171100,22075691200,94000,94000,94000,94000,0
20240522,171000,22075691200,94000,94000,94000,94000,0
20240522,170900,22075691200,94000,94000,94000,94000,0
20240522,170800,22075691200,94000,94000,94000,94000,0
20240522,170700,22075691200,94000,94000,94000,94000,0
20240522,170600,22075691200,94000,94000,94000,94000,0
20240522,170500,22075691200,94000,94000,94000,94000,0
20240522,170400,22075691200,94000,94000,94000,94000,0
20240522,170300,22075691200,94000,94000,94000,94000,0
20240522,170200,22075691200,94000,94000,94000,94000,0
20240522,170100,22075691200,94000,94000,94000,94000,0
20240522,170000,22075691200,94000,94000,94000,94000,0
20240522,165900,22075691200,94000,94000,94000,94000,0
20240522,165800,22075691200,94000,94000,94000,94000,0
20240522,165700,22075691200,94000,94000,94000,94000,0
20240522,165600,22075691200,94000,94000,94000,94000,0
20240522,165500,22075691200,94000,94000,94000,94000,0
20240522,165400,22075691200,94000,94000,94000,94000,0
20240522,165300,22075691200,94000,94000,94000,94000,7421
20240522,165200,22075691200,94000,94000,94000,94000,0
20240522,165100,22075691200,94000,94000,94000,94000,0
20240522,165000,22075691200,94000,94000,94000,94000,0
20240522,164900,22075691200,94000,94000,94000,94000,0
20240522,164800,22075691200,94000,94000,94000,94000,0
20240522,164700,22075691200,94000,94000,94000,94000,0
20240522,164600,22075691200,94000,94000,94000,94000,0
20240522,164500,22075691200,94000,94000,94000,94000,0
20240522,164400,22075691200,94000,94000,94000,94000,0
20240522,164300,22075691200,94000,94000,94000,94000,0
20240522,164200,22075691200,94000,94000,94000,94000,0
20240522,164100,22075691200,94000,94000,94000,94000,0
20240522,164000,22075691200,94000,94000,94000,94000,0
20240522,163900,22075691200,94000,94000,94000,94000,0
20240522,163800,22075691200,94000,94000,94000,94000,0
20240522,163700,22075691200,94000,94000,94000,94000,0
20240522,163600,22075691200,94000,94000,94000,94000,0
20240522,163500,22075691200,94000,94000,94000,94000,0
20240522,163400,22075691200,94000,94000,94000,94000,0
20240522,163300,22075691200,94000,94000,94000,94000,0
20240522,163200,22075691200,94000,94000,94000,94000,0
20240522,163100,22075691200,94000,94000,94000,94000,0
20240522,163000,22075691200,94000,94000,94000,94000,0
20240522,162900,22075691200,94000,94000,94000,94000,0
20240522,162800,22075691200,94000,94000,94000,94000,0
20240522,162700,22075691200,94000,94000,94000,94000,0
20240522,162600,22075691200,94000,94000,94000,94000,0
20240522,162500,22075691200,94000,94000,94000,94000,0
20240522,162400,22075691200,94000,94000,94000,94000,0
20240522,162300,22075691200,94000,94000,94000,94000,7421
20240522,162200,22075691200,94000,94000,94000,94000,0
20240522,162100,22075691200,94000,94000,94000,94000,0
20240522,162000,22075691200,94000,94000,94000,94000,0
20240522,161900,22075691200,94000,94000,94000,94000,0
20240522,161800,22075691200,94000,94000,94000,94000,0
20240522,161700,22075691200,94000,94000,94000,94000,0
20240522,161600,22075691200,94000,94000,94000,94000,0
20240522,161500,22075691200,94000,94000,94000,94000,0
20240522,161400,22075691200,94000,94000,94000,94000,0
20240522,161300,22075691200,94000,94000,94000,94000,0
20240522,161200,22075691200,94000,94000,94000,94000,0
20240522,161100,22075691200,94000,94000,94000,94000,0
20240522,161000,22075691200,94000,94000,94000,94000,0
20240522,160900,22075691200,94000,94000,94000,94000,0
20240522,160800,22075691200,94000,94000,94000,94000,0
20240522,160700,22075691200,94000,94000,94000,94000,0
20240522,160600,22075691200,94000,94000,94000,94000,0
20240522,160500,22075691200,94000,94000,94000,94000,0
20240522,160400,22075691200,94000,94000,94000,94000,0
20240522,160300,22075691200,94000,94000,94000,94000,0
20240522,160200,22075691200,94000,94000,94000,94000,0
20240522,160100,22075691200,94000,94000,94000,94000,0
20240522,160000,22075691200,94000,94000,94000,94000,0
20240522,155900,22075691200,94000,94000,94000,94000,0
20240522,155800,22075691200,94000,94000,94000,94000,0
20240522,155700,22075691200,94000,94000,94000,94000,0
20240522,155600,22075691200,94000,94000,94000,94000,0
20240522,155500,22075691200,94000,94000,94000,94000,0
20240522,155400,22075691200,94000,94000,94000,94000,0
20240522,155300,22075691200,94000,94000,94000,94000,7421
20240522,155200,22075691200,94000,94000,94000,94000,0
20240522,155100,22075691200,94000,94000,94000,94000,0
20240522,155000,22075691200,94000,94000,94000,94000,0
20240522,154900,22075691200,94000,94000,94000,94000,0
20240522,154800,22075691200,94000,94000,94000,94000,0
20240522,154700,22075691200,94000,94000,94000,94000,0
20240522,154600,22075691200,94000,94000,94000,94000,0
20240522,154500,22075691200,94000,94000,94000,94000,0
20240522,154400,22075691200,94000,94000,94000,94000,0
20240522,154300,22075691200,94000,94000,94000,94000,0
20240522,154200,22075691200,94000,94000,94000,94000,0
20240522,154100,22075691200,94000,94000,94000,94000,0
20240522,154000,22075691200,94000,94000,94000,94000,0
20240522,153900,22075691200,94000,94000,94000,94000,0
20240522,153800,22075691200,94000,94000,94000,94000,0
20240522,153700,22075691200,94000,94000,94000,94000,0
20240522,153600,22075691200,94000,94000,94000,94000,0
20240522,153500,22075691200,94000,94000,94000,94000,0
20240522,153400,22075691200,94000,94000,94000,94000,0
20240522,153300,22075691200,94000,94000,94000,94000,0
20240522,153200,22075691200,94000,94000,94000,94000,0
20240522,153100,22075691200,94000,94000,94000,94000,0
20240522,153000,22075691200,94000,94000,94000,94000,7421
20240522,152900,21378117200,94000,94000,94000,94000,0
20240522,152800,21378117200,94000,94000,94000,94000,0
20240522,152700,21378117200,94000,94000,94000,94000,0
20240522,152600,21378117200,94000,94000,94000,94000,0
20240522,152500,21378117200,94000,94000,94000,94000,0
20240522,152400,21378117200,94000,94000,94000,94000,0
20240522,152300,21378117200,94000,94000,94000,94000,0
20240522,152200,21378117200,94000,94000,94000,94000,0
20240522,152100,21378117200,94000,94000,94000,94000,0
20240522,152000,21378117200,94000,94000,94000,94000,0
20240522,151900,21378117200,94000,93900,94000,93900,820
20240522,151800,21301115500,93900,93900,94000,93900,178
20240522,151700,21284393500,94000,93900,94000,93900,357
20240522,151600,21250857000,94000,93900,94000,93800,342
20240522,151500,21218741500,93900,93800,93900,93800,107
20240522,151400,21208698700,93900,93900,93900,93800,231
20240522,151300,21187013100,93900,94000,94000,93800,460
20240522,151200,21143817400,94000,94100,94100,93900,894
20240522,151100,21059747400,94000,94100,94100,94000,156
20240522,151000,21045080600,94100,94000,94100,94000,259
20240522,150900,21020718400,94000,94000,94100,94000,101
20240522,150800,21011217600,94100,94100,94100,94000,355
20240522,150700,20977825700,94100,94100,94100,94000,203
20240522,150600,20958735900,94100,93900,94100,93900,528
20240522,150500,20909107500,94000,94100,94100,94000,1688
20240522,150400,20750426000,94100,94100,94100,94000,311
20240522,150300,20721161500,94100,94200,94300,94100,1250
20240522,150200,20603503000,94300,94200,94300,94100,351
20240522,150100,20570433500,94200,94100,94200,94000,275
20240522,150000,20544545000,94100,94100,94100,94000,209
20240522,145900,20524880100,94000,94100,94100,94000,98
20240522,145800,20515660300,94100,94100,94100,93900,217
20240522,145700,20495259100,94200,94000,94200,93900,894
20240522,145600,20411192000,94000,94200,94200,93900,2075
20240522,145500,20216102100,94200,94200,94200,94100,161
20240522,145400,20200937400,94200,94200,94200,94100,232
20240522,145300,20179092900,94200,94200,94200,94100,239
20240522,145200,20156585100,94200,94100,94200,94100,133
20240522,145100,20144059600,94100,94100,94200,94100,334
20240522,145000,20112617100,94100,94000,94200,94000,337
20240522,144900,20080896100,94100,94000,94100,94000,411
20240522,144800,20042249700,94100,94100,94100,94000,378
20240522,144700,20006702900,94100,94100,94100,94000,145
20240522,144600,19993068300,94100,94000,94200,94000,496
20240522,144500,19946414500,94100,94000,94100,94000,219
20240522,144400,19925816000,94000,94100,94200,94000,217
20240522,144300,19905392500,94100,94000,94200,94000,553
20240522,144200,19853385100,94100,94000,94100,94000,426
20240522,144100,19813312000,94100,94100,94100,94000,284
20240522,144000,19786601600,94200,94200,94200,94000,303
20240522,143900,19758078800,94200,94200,94200,94100,136
20240522,143800,19745277900,94100,94200,94200,94100,298
20240522,143700,19717227400,94200,94100,94200,94100,118
20240522,143600,19706114600,94200,94100,94200,94100,222
20240522,143500,19685214000,94200,94100,94200,94100,68
20240522,143400,19678811000,94200,94000,94200,94000,432
20240522,143300,19638145600,94100,94100,94100,94000,115
20240522,143200,19627327600,94100,94100,94200,94000,215
20240522,143100,19607098300,94100,94000,94200,94000,366
20240522,143000,19572658100,94100,93800,94100,93800,107
20240522,142900,19562592100,94100,94100,94100,93800,324
20240522,142800,19532141300,94100,94100,94100,93900,751
20240522,142700,19461560600,94100,94100,94100,94000,218
20240522,142600,19441062600,94100,94100,94100,94000,808
20240522,142500,19365040600,94100,94200,94300,94100,558
20240522,142400,19312487100,94100,94100,94300,94100,614
20240522,142300,19254618000,94100,94200,94300,94100,561
20240522,142200,19201764300,94200,94200,94300,94200,188
20240522,142100,19184039700,94200,94200,94300,94200,122
20240522,142000,19172537500,94200,94200,94300,94200,514
20240522,141900,19124085900,94300,94100,94300,94100,503
20240522,141800,19076684300,94200,94100,94200,94000,390
20240522,141700,19039982000,94100,94100,94100,94000,89
20240522,141600,19031612100,94100,94000,94100,94000,510
20240522,141500,18983659400,94000,94100,94200,94000,604
20240522,141400,18926838600,94200,94200,94300,94100,330
20240522,141300,18895757500,94200,94100,94300,94100,187
20240522,141200,18878141500,94200,94100,94200,94100,277
20240522,141100,18852062800,94200,94100,94200,94100,183
20240522,141000,18834831400,94200,94200,94200,94100,375
20240522,140900,18799511100,94300,94200,94300,94200,299
20240522,140800,18771336600,94200,94200,94300,94200,166
20240522,140700,18755685100,94200,94300,94300,94200,339
20240522,140600,18723733700,94300,94300,94400,94200,257
20240522,140500,18699495100,94400,94400,94400,94300,377
20240522,140400,18663919000,94400,94400,94500,94300,240
20240522,140300,18641244400,94400,94200,94400,94100,1233
20240522,140200,18525016700,94200,94300,94300,94100,504
20240522,140100,18477534700,94300,94300,94300,94200,250
20240522,140000,18453970900,94200,94200,94400,94200,729
20240522,135900,18385235800,94200,94300,94300,94200,132
20240522,135800,18372791800,94300,94200,94300,94200,258
20240522,135700,18348471200,94300,94300,94400,94200,944
20240522,135600,18259466500,94300,94500,94500,94300,1784
20240522,135500,18091092000,94500,94500,94600,94400,385
20240522,135400,18054712100,94500,94500,94600,94400,526
20240522,135300,18005015800,94400,94400,94500,94300,610
20240522,135200,17947425300,94400,94400,94500,94300,368
20240522,135100,17912689000,94400,94600,94600,94300,2412
20240522,135000,17684852800,94500,94500,94600,94500,377
20240522,134900,17649207900,94600,94600,94600,94500,342
20240522,134800,17616866300,94500,94700,94700,94500,921
20240522,134700,17529746800,94700,94800,94800,94600,1280
20240522,134600,17408549000,94800,94800,94800,94700,235
20240522,134500,17386276100,94800,94800,94800,94700,703
20240522,134400,17319667800,94700,94800,94800,94700,207
20240522,134300,17300051000,94800,94800,94800,94700,1220
20240522,134200,17184440700,94800,94800,94800,94700,221
20240522,134100,17163497200,94800,94700,94800,94700,728
20240522,134000,17094493100,94800,94800,94800,94700,268
20240522,133900,17069096500,94800,94900,94900,94800,583
20240522,133800,17013824700,94900,94800,94900,94700,1064
20240522,133700,16912955700,94800,94800,94800,94700,1236
20240522,133600,16795790500,94800,94800,94800,94700,603
20240522,133500,16738671200,94800,94800,94800,94700,273
20240522,133400,16712804400,94800,94700,94800,94600,1463
20240522,133300,16574245600,94800,94700,94800,94600,510
20240522,133200,16525940800,94700,94800,94800,94600,639
20240522,133100,16465427700,94800,94800,94800,94700,919
20240522,133000,16378309900,94800,94800,94800,94700,195
20240522,132900,16359826600,94700,94800,94800,94600,1214
20240522,132800,16244852100,94700,94700,94800,94700,1083
20240522,132700,16142186300,94800,94700,94800,94600,368
20240522,132600,16107324600,94700,94600,94800,94600,3035
20240522,132500,15819985800,94600,94500,94600,94300,1974
20240522,132400,15633501500,94400,94500,94500,94400,154
20240522,132300,15618952500,94500,94500,94500,94400,335
20240522,132200,15587312800,94500,94500,94600,94400,777
20240522,132100,15513884100,94600,94600,94600,94500,257
20240522,132000,15489585600,94500,94600,94600,94500,417
20240522,131900,15450165100,94600,94400,94600,94400,1142
20240522,131800,15342145800,94400,94500,94600,94400,349
20240522,131700,15309175400,94500,94300,94500,94300,305
20240522,131600,15280359600,94400,94600,94600,94300,260
20240522,131500,15255808400,94600,94500,94600,94500,303
20240522,131400,15227161200,94500,94500,94600,94400,2124
20240522,131300,15026367700,94400,94400,94500,94300,289
20240522,131200,14999075300,94400,94400,94500,94400,308
20240522,131100,14969997500,94400,94300,94500,94300,509
20240522,131000,14921956000,94300,94400,94500,94300,389
20240522,130900,14885236800,94400,94500,94500,94400,569
20240522,130800,14831510400,94500,94400,94500,94400,1405
20240522,130700,14698742300,94500,94200,94500,94100,4875
20240522,130600,14238909000,94200,94100,94200,94100,692
20240522,130500,14173728900,94100,94000,94100,94000,1144
20240522,130400,14066094000,94000,94000,94100,93900,333
20240522,130300,14034792500,94100,94000,94100,93900,253
20240522,130200,14011007600,94000,94000,94100,93900,300
20240522,130100,13982810600,94000,93900,94100,93900,288
20240522,130000,13955741200,94000,94000,94100,93900,273
20240522,125900,13930083400,94100,94100,94100,93900,128
20240522,125800,13918054600,93900,94100,94100,93900,396
20240522,125700,13880814600,94200,94200,94200,94100,573
20240522,125600,13826881400,94200,94100,94200,94000,526
20240522,125500,13777392600,94100,94000,94200,94000,1238
20240522,125400,13660893700,94000,94100,94100,94000,451
20240522,125300,13618471200,94100,94000,94100,94000,703
20240522,125200,13552325500,94100,94200,94200,94000,274
20240522,125100,13526550300,94100,94100,94200,94000,536
20240522,125000,13476112000,94100,93900,94100,93800,3069
20240522,124900,13187601200,93900,93800,94000,93800,790
20240522,124800,13113408200,93800,93800,93900,93800,179
20240522,124700,13096610500,93800,93900,93900,93800,407
20240522,124600,13058421400,93900,93800,93900,93800,31
20240522,124500,13055511100,93800,93700,93800,93700,643
20240522,124400,12995206700,93700,93900,93900,93700,1078
20240522,124300,12894085600,93900,93900,93900,93800,167
20240522,124200,12878413600,93900,93900,93900,93800,226
20240522,124100,12857201300,93800,93900,93900,93800,326
20240522,124000,12826607100,93900,93800,93900,93800,100
20240522,123900,12817218300,93900,93900,93900,93800,208
20240522,123800,12797690600,93800,93800,93900,93800,259
20240522,123700,12773389900,93800,93900,93900,93800,165
20240522,123600,12757899100,93800,93900,93900,93800,226
20240522,123500,12736690700,93800,93900,93900,93800,147
20240522,123400,12722893100,93800,93800,93900,93800,203
20240522,123300,12703842400,93800,93900,93900,93800,204
20240522,123200,12684696400,93800,93900,93900,93800,172
20240522,123100,12668556600,93800,93900,93900,93800,159
20240522,123000,12653629400,93800,93900,93900,93800,253
20240522,122900,12629885900,93900,93900,93900,93800,74
20240522,122800,12622940200,93900,93900,93900,93800,74
20240522,122700,12615993000,93800,93900,93900,93800,253
20240522,122600,12592249400,93800,93800,93800,93700,163
20240522,122500,12576960600,93800,93900,93900,93700,254
20240522,122400,12553131400,93800,93800,93800,93700,302
20240522,122300,12524807000,93700,93900,93900,93700,296
20240522,122200,12497048300,93900,93900,93900,93800,213
20240522,122100,12477066400,93900,93900,93900,93800,666
20240522,122000,12414542200,93900,93900,93900,93800,110
20240522,121900,12404221500,93900,93800,93900,93800,508
20240522,121800,12356561800,93900,93800,93900,93800,280
20240522,121700,12330284000,93800,93800,93800,93700,123
20240522,121600,12318747000,93800,93700,93800,93700,370
20240522,121500,12284057300,93800,93800,93800,93700,363
20240522,121400,12250009600,93800,93800,93800,93700,161
20240522,121300,12234916900,93900,93800,93900,93800,499
20240522,121200,12188105600,93800,93900,93900,93800,307
20240522,121100,12159301000,93900,93900,93900,93800,307
20240522,121000,12130486700,93800,93800,93900,93800,192
20240522,120900,12112474200,93900,93900,93900,93800,180
20240522,120800,12095574400,93900,93900,93900,93800,95
20240522,120700,12086658100,93900,93900,93900,93800,183
20240522,120600,12069483600,93900,93800,93900,93800,141
20240522,120500,12056250500,93900,93800,93900,93800,266
20240522,120400,12031291800,93900,93900,93900,93800,234
20240522,120300,12009331400,93900,93800,93900,93600,330
20240522,120200,11978377100,93800,93900,93900,93800,276
20240522,120100,11952481000,93900,93900,93900,93800,203
20240522,120000,11933431100,93900,93800,93900,93800,191
20240522,115900,11915502000,93900,93800,93900,93800,353
20240522,115800,11882386000,93900,93800,93900,93800,455
20240522,115700,11839701200,93900,93800,93900,93800,215
20240522,115600,11819519200,93900,93700,93900,93700,520
20240522,115500,11770738100,93700,93700,93800,93600,181
20240522,115400,11753773600,93700,94000,94000,93700,1465
20240522,115300,11616388700,94000,93900,94000,93800,483
20240522,115200,11571034300,93900,93800,93900,93800,764
20240522,115100,11499305300,93900,93900,93900,93800,208
20240522,115000,11479781600,93900,93800,93900,93800,876
20240522,114900,11397603800,93800,93800,93800,93800,152
20240522,114800,11383346200,93700,93800,93800,93700,248
20240522,114700,11360090400,93800,93700,93800,93700,267
20240522,114600,11335067900,93800,93700,93800,93700,76
20240522,114500,11327944600,93700,93900,93900,93700,582
20240522,114400,11273338500,93800,93900,93900,93800,102
20240522,114300,11263762700,93900,93900,93900,93800,220
20240522,114200,11243121200,93900,93800,93900,93800,112
20240522,114100,11232606700,93900,93900,93900,93800,224
20240522,114000,11211583900,93800,93800,93900,93800,258
20240522,113900,11187381400,93900,93800,93900,93800,365
20240522,113800,11153129300,93800,93800,93900,93800,76
20240522,113700,11145994400,93900,93900,93900,93800,313
20240522,113600,11116607700,94000,93900,94000,93800,1465
20240522,113500,10979083100,93800,93800,93900,93700,503
20240522,113400,10931895200,93800,93800,93900,93800,323
20240522,113300,10901579200,93900,93900,93900,93800,207
20240522,113200,10882142400,93900,93900,93900,93800,905
20240522,113100,10797243700,93800,93900,93900,93800,254
20240522,113000,10773407200,93900,93800,93900,93800,261
20240522,112900,10748908300,93900,93800,93900,93800,168
20240522,112800,10733138500,93800,93800,93900,93800,167
20240522,112700,10717468000,93900,93900,93900,93800,215
20240522,112600,10697280200,93800,93800,93900,93700,865
20240522,112500,10616147100,93700,93700,93800,93600,1524
20240522,112400,10473335900,93700,93600,93700,93600,196
20240522,112300,10454982900,93600,93700,93700,93500,882
20240522,112200,10372423600,93700,93700,93700,93600,81
20240522,112100,10364835900,93600,93700,93700,93600,528
20240522,112000,10315400500,93700,93600,93700,93600,199
20240522,111900,10296766300,93700,93700,93700,93600,262
20240522,111800,10272227400,93600,93700,93700,93600,273
20240522,111700,10246655700,93700,93700,93700,93600,77
20240522,111600,10239442900,93600,93800,93800,93600,260
20240522,111500,10215087400,93800,93800,93800,93700,256
20240522,111400,10191083200,93800,93700,93800,93700,176
20240522,111300,10174587600,93700,93900,93900,93700,866
20240522,111200,10093361000,93900,93900,93900,93800,504
20240522,111100,10046065700,93900,94100,94100,93800,4584
20240522,111000,9615181100,94100,94100,94100,94000,217
20240522,110900,9594771600,94100,94100,94100,94000,319
20240522,110800,9564759600,94100,94100,94100,94000,349
20240522,110700,9531928000,94100,94000,94100,94000,137
20240522,110600,9519041200,94100,93900,94100,93900,2346
20240522,110500,9298544400,94000,93900,94000,93900,366
20240522,110400,9264155900,93900,94000,94000,93900,264
20240522,110300,9239344300,94000,93900,94000,93800,876
20240522,110200,9157068300,93900,93900,93900,93800,356
20240522,110100,9123658400,93900,93900,93900,93800,177
20240522,110000,9107050900,93900,93800,93900,93800,186
20240522,105900,9089587100,93900,93800,93900,93800,289
20240522,105800,9062462400,93900,93800,93900,93800,171
20240522,105700,9046410300,93900,93900,93900,93800,121
20240522,105600,9035053000,93800,93900,93900,93800,286
20240522,105500,9008206700,93800,93800,93900,93800,221
20240522,105400,8987464800,93900,93800,93900,93800,239
20240522,105300,8965035700,93900,93900,93900,93800,185
20240522,105200,8947668200,93900,94100,94100,93800,857
20240522,105100,8867171500,94100,94000,94100,94000,473
20240522,105000,8822699300,94100,94000,94100,93900,1618
20240522,104900,8670618800,94000,94000,94000,93900,572
20240522,104800,8616851400,93900,93800,93900,93800,726
20240522,104700,8548689200,93800,93900,93900,93800,121
20240522,104600,8537331900,93900,93800,93900,93800,217
20240522,104500,8516971300,93800,93800,93900,93800,373
20240522,104400,8481957800,93900,93700,93900,93700,570
20240522,104300,8428473900,93700,93900,93900,93700,502
20240522,104200,8381397800,93900,93700,93900,93700,203
20240522,104100,8362347500,93800,93700,93800,93700,1099
20240522,104000,8259307600,93800,93800,93800,93700,97
20240522,103900,8250212100,93800,93900,93900,93700,361
20240522,103800,8216355500,93900,93800,93900,93700,1910
20240522,103700,8037216800,93800,93600,93800,93600,351
20240522,103600,8004334700,93700,93700,93700,93600,147
20240522,103500,7990565100,93700,93600,93700,93600,230
20240522,103400,7969023700,93600,93700,93900,93600,1125
20240522,103300,7863566200,93600,93700,93700,93600,196
20240522,103200,7845214300,93700,93500,93700,93400,587
20240522,103100,7790311500,93500,93600,93600,93500,682
20240522,103000,7726477600,93600,93500,93700,93500,855
20240522,102900,7646476600,93500,93300,93500,93300,472
20240522,102800,7602364400,93300,93400,93400,93300,505
20240522,102700,7555214600,93400,93400,93500,93300,134
20240522,102600,7542699000,93400,93400,93400,93300,573
20240522,102500,7489180900,93400,93300,93400,93300,356
20240522,102400,7455942600,93400,93400,93400,93400,55
20240522,102300,7450805600,93300,93400,93400,93300,535
20240522,102200,7400853000,93400,93400,93400,93300,233
20240522,102100,7379094100,93400,93400,93400,93200,349
20240522,102000,7346553400,93400,93300,93400,93300,202
20240522,101900,7327705600,93200,93100,93300,93100,1474
20240522,101800,7190326500,93200,93200,93200,93100,117
20240522,101700,7179423100,93200,93300,93300,93100,352
20240522,101600,7146616100,93200,93300,93300,93200,840
20240522,101500,7068322100,93300,93300,93300,93200,194
20240522,101400,7050225000,93200,93200,93300,93200,706
20240522,101300,6984423800,93300,93200,93300,93100,1164
20240522,101200,6875943800,93100,93100,93200,93100,282
20240522,101100,6849672500,93100,93200,93300,93100,1124
20240522,101000,6744982900,93300,93400,93400,93300,1295
20240522,100900,6624128800,93500,93500,93500,93400,169
20240522,100800,6608332100,93400,93500,93500,93400,199
20240522,100700,6589742400,93500,93500,93500,93400,54
20240522,100600,6584693900,93500,93400,93500,93400,640
20240522,100500,6524912800,93300,93400,93400,93300,363
20240522,100400,6491036900,93400,93400,93500,93400,201
20240522,100300,6472263200,93400,93400,93500,93300,267
20240522,100200,6447336800,93400,93400,93400,93300,385
20240522,100100,6411379400,93300,93500,93500,93300,266
20240522,100000,6386540900,93500,93500,93500,93400,164
20240522,095900,6371215000,93400,93400,93500,93400,320
20240522,095800,6341311600,93500,93500,93500,93400,96
20240522,095700,6332341500,93500,93400,93500,93400,241
20240522,095600,6309829800,93500,93500,93500,93400,217
20240522,095500,6289548400,93400,93500,93600,93400,911
20240522,095400,6204384700,93500,93600,93600,93500,352
20240522,095300,6171455000,93600,93500,93600,93500,66
20240522,095200,6165282200,93500,93500,93600,93400,552
20240522,095100,6113674700,93600,93500,93600,93500,158
20240522,095000,6098896700,93500,93500,93600,93500,123
20240522,094900,6087395400,93600,93600,93600,93400,298
20240522,094800,6059529300,93500,93600,93600,93500,241
20240522,094700,6036986400,93600,93500,93600,93400,565
20240522,094600,5984142100,93400,93500,93600,93400,1127
20240522,094500,5878810900,93600,93500,93600,93500,424
20240522,094400,5839128100,93600,93600,93600,93500,70
20240522,094300,5832576600,93500,93600,93700,93500,348
20240522,094200,5800008900,93700,93600,93700,93600,455
20240522,094100,5757395300,93700,93800,93800,93500,624
20240522,094000,5698945300,93800,93700,93900,93700,229
20240522,093900,5677468000,93700,93800,93800,93700,979
20240522,093800,5585682700,93800,93800,93800,93700,283
20240522,093700,5559138000,93800,93900,93900,93700,464
20240522,093600,5515619500,93800,93900,93900,93800,585
20240522,093500,5460726500,93900,93800,93900,93800,372
20240522,093400,5425826700,93900,94000,94000,93800,502
20240522,093300,5378685900,94000,93700,94000,93700,1224
20240522,093200,5263821400,93700,93900,93900,93600,827
20240522,093100,5186322800,93900,93600,93900,93600,1282
20240522,093000,5066157800,93600,93500,93600,93500,227
20240522,092900,5044924800,93500,93400,93500,93400,610
20240522,092800,4987906700,93400,93400,93400,93300,829
20240522,092700,4910499300,93300,93300,93400,93200,444
20240522,092600,4869080600,93300,93200,93400,92900,3422
20240522,092500,4550471100,93200,93400,93400,93200,1127
20240522,092400,4445369700,93400,93600,93600,93300,1452
20240522,092300,4309773700,93500,93500,93600,93400,620
20240522,092200,4251811800,93500,93400,93500,93400,192
20240522,092100,4233867100,93400,93500,93500,93400,698
20240522,092000,4168662300,93500,93500,93500,93400,282
20240522,091900,4142311100,93500,93400,93500,93300,700
20240522,091800,4076923700,93400,93500,93500,93300,1661
20240522,091700,3921832300,93500,93500,93600,93400,1232
20240522,091600,3806635500,93600,93700,93700,93500,1963
20240522,091500,3622925700,93700,93800,93900,93700,1438
20240522,091400,3488139500,93900,94000,94100,93800,1450
20240522,091300,3351954000,94000,94100,94200,94000,849
20240522,091200,3272045100,94100,94100,94200,94000,1085
20240522,091100,3170013600,94100,94300,94300,94100,568
20240522,091000,3116539100,94300,94100,94400,94000,797
20240522,090900,3041418300,94000,94100,94100,94000,1029
20240522,090800,2944634800,94100,94400,94500,94100,1776
20240522,090700,2777020800,94500,94500,94600,94400,1410
20240522,090600,2643835100,94600,94300,94600,94300,5093
20240522,090500,2162690600,94300,94000,94300,93800,5256
20240522,090400,1668090500,94000,94100,94100,93800,4161
20240522,090300,1277247800,94100,94000,94100,93800,2846
20240522,090200,1009797300,94000,93400,94000,93300,3735
20240522,090100,660006900,93400,93600,93700,93300,2054
20240522,090000,468190500,93600,93300,93800,93300,5011