KissMeData/271560/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,210200,18402264800,92300,92300,92300,92300,7654
20240529,210100,18402264800,92300,92300,92300,92300,0
20240529,210000,18402264800,92300,92300,92300,92300,0
20240529,205900,18402264800,92300,92300,92300,92300,0
20240529,205800,18402264800,92300,92300,92300,92300,0
20240529,205700,18402264800,92300,92300,92300,92300,0
20240529,205600,18402264800,92300,92300,92300,92300,0
20240529,205500,18402264800,92300,92300,92300,92300,0
20240529,205400,18402264800,92300,92300,92300,92300,0
20240529,205300,18402264800,92300,92300,92300,92300,0
20240529,205200,18402264800,92300,92300,92300,92300,0
20240529,205100,18402264800,92300,92300,92300,92300,0
20240529,205000,18402264800,92300,92300,92300,92300,0
20240529,204900,18402264800,92300,92300,92300,92300,0
20240529,204800,18402264800,92300,92300,92300,92300,0
20240529,204700,18402264800,92300,92300,92300,92300,0
20240529,204600,18402264800,92300,92300,92300,92300,0
20240529,204500,18402264800,92300,92300,92300,92300,0
20240529,204400,18402264800,92300,92300,92300,92300,0
20240529,204300,18402264800,92300,92300,92300,92300,0
20240529,204200,18402264800,92300,92300,92300,92300,0
20240529,204100,18402264800,92300,92300,92300,92300,0
20240529,204000,18402264800,92300,92300,92300,92300,0
20240529,203900,18402264800,92300,92300,92300,92300,0
20240529,203800,18402264800,92300,92300,92300,92300,0
20240529,203700,18402264800,92300,92300,92300,92300,0
20240529,203600,18402264800,92300,92300,92300,92300,0
20240529,203500,18402264800,92300,92300,92300,92300,0
20240529,203400,18402264800,92300,92300,92300,92300,0
20240529,203300,18402264800,92300,92300,92300,92300,0
20240529,203200,18402264800,92300,92300,92300,92300,7654
20240529,203100,18402264800,92300,92300,92300,92300,0
20240529,203000,18402264800,92300,92300,92300,92300,0
20240529,202900,18402264800,92300,92300,92300,92300,0
20240529,202800,18402264800,92300,92300,92300,92300,0
20240529,202700,18402264800,92300,92300,92300,92300,0
20240529,202600,18402264800,92300,92300,92300,92300,0
20240529,202500,18402264800,92300,92300,92300,92300,0
20240529,202400,18402264800,92300,92300,92300,92300,0
20240529,202300,18402264800,92300,92300,92300,92300,0
20240529,202200,18402264800,92300,92300,92300,92300,0
20240529,202100,18402264800,92300,92300,92300,92300,0
20240529,202000,18402264800,92300,92300,92300,92300,0
20240529,201900,18402264800,92300,92300,92300,92300,0
20240529,201800,18402264800,92300,92300,92300,92300,0
20240529,201700,18402264800,92300,92300,92300,92300,0
20240529,201600,18402264800,92300,92300,92300,92300,0
20240529,201500,18402264800,92300,92300,92300,92300,0
20240529,201400,18402264800,92300,92300,92300,92300,0
20240529,201300,18402264800,92300,92300,92300,92300,0
20240529,201200,18402264800,92300,92300,92300,92300,0
20240529,201100,18402264800,92300,92300,92300,92300,0
20240529,201000,18402264800,92300,92300,92300,92300,0
20240529,200900,18402264800,92300,92300,92300,92300,0
20240529,200800,18402264800,92300,92300,92300,92300,0
20240529,200700,18402264800,92300,92300,92300,92300,0
20240529,200600,18402264800,92300,92300,92300,92300,0
20240529,200500,18402264800,92300,92300,92300,92300,0
20240529,200400,18402264800,92300,92300,92300,92300,0
20240529,200300,18402264800,92300,92300,92300,92300,0
20240529,200200,18402264800,92300,92300,92300,92300,7654
20240529,200100,18402264800,92300,92300,92300,92300,0
20240529,200000,18402264800,92300,92300,92300,92300,0
20240529,195900,18402264800,92300,92300,92300,92300,0
20240529,195800,18402264800,92300,92300,92300,92300,0
20240529,195700,18402264800,92300,92300,92300,92300,0
20240529,195600,18402264800,92300,92300,92300,92300,0
20240529,195500,18402264800,92300,92300,92300,92300,0
20240529,195400,18402264800,92300,92300,92300,92300,0
20240529,195300,18402264800,92300,92300,92300,92300,0
20240529,195200,18402264800,92300,92300,92300,92300,0
20240529,195100,18402264800,92300,92300,92300,92300,0
20240529,195000,18402264800,92300,92300,92300,92300,0
20240529,194900,18402264800,92300,92300,92300,92300,0
20240529,194800,18402264800,92300,92300,92300,92300,0
20240529,194700,18402264800,92300,92300,92300,92300,0
20240529,194600,18402264800,92300,92300,92300,92300,0
20240529,194500,18402264800,92300,92300,92300,92300,0
20240529,194400,18402264800,92300,92300,92300,92300,0
20240529,194300,18402264800,92300,92300,92300,92300,0
20240529,194200,18402264800,92300,92300,92300,92300,0
20240529,194100,18402264800,92300,92300,92300,92300,0
20240529,194000,18402264800,92300,92300,92300,92300,0
20240529,193900,18402264800,92300,92300,92300,92300,0
20240529,193800,18402264800,92300,92300,92300,92300,0
20240529,193700,18402264800,92300,92300,92300,92300,0
20240529,193600,18402264800,92300,92300,92300,92300,0
20240529,193500,18402264800,92300,92300,92300,92300,0
20240529,193400,18402264800,92300,92300,92300,92300,0
20240529,193300,18402264800,92300,92300,92300,92300,0
20240529,193200,18402264800,92300,92300,92300,92300,7654
20240529,193100,18402264800,92300,92300,92300,92300,0
20240529,193000,18402264800,92300,92300,92300,92300,0
20240529,192900,18402264800,92300,92300,92300,92300,0
20240529,192800,18402264800,92300,92300,92300,92300,0
20240529,192700,18402264800,92300,92300,92300,92300,0
20240529,192600,18402264800,92300,92300,92300,92300,0
20240529,192500,18402264800,92300,92300,92300,92300,0
20240529,192400,18402264800,92300,92300,92300,92300,0
20240529,192300,18402264800,92300,92300,92300,92300,0
20240529,192200,18402264800,92300,92300,92300,92300,0
20240529,192100,18402264800,92300,92300,92300,92300,0
20240529,192000,18402264800,92300,92300,92300,92300,0
20240529,191900,18402264800,92300,92300,92300,92300,0
20240529,191800,18402264800,92300,92300,92300,92300,0
20240529,191700,18402264800,92300,92300,92300,92300,0
20240529,191600,18402264800,92300,92300,92300,92300,0
20240529,191500,18402264800,92300,92300,92300,92300,0
20240529,191400,18402264800,92300,92300,92300,92300,0
20240529,191300,18402264800,92300,92300,92300,92300,0
20240529,191200,18402264800,92300,92300,92300,92300,0
20240529,191100,18402264800,92300,92300,92300,92300,0
20240529,191000,18402264800,92300,92300,92300,92300,0
20240529,190900,18402264800,92300,92300,92300,92300,0
20240529,190800,18402264800,92300,92300,92300,92300,0
20240529,190700,18402264800,92300,92300,92300,92300,0
20240529,190600,18402264800,92300,92300,92300,92300,0
20240529,190500,18402264800,92300,92300,92300,92300,0
20240529,190400,18402264800,92300,92300,92300,92300,0
20240529,190300,18402264800,92300,92300,92300,92300,0
20240529,190200,18402264800,92300,92300,92300,92300,7654
20240529,190100,18402264800,92300,92300,92300,92300,0
20240529,190000,18402264800,92300,92300,92300,92300,0
20240529,185900,18402264800,92300,92300,92300,92300,0
20240529,185800,18402264800,92300,92300,92300,92300,0
20240529,185700,18402264800,92300,92300,92300,92300,0
20240529,185600,18402264800,92300,92300,92300,92300,0
20240529,185500,18402264800,92300,92300,92300,92300,0
20240529,185400,18402264800,92300,92300,92300,92300,0
20240529,185300,18402264800,92300,92300,92300,92300,0
20240529,185200,18402264800,92300,92300,92300,92300,0
20240529,185100,18402264800,92300,92300,92300,92300,0
20240529,185000,18402264800,92300,92300,92300,92300,0
20240529,184900,18402264800,92300,92300,92300,92300,0
20240529,184800,18402264800,92300,92300,92300,92300,0
20240529,184700,18402264800,92300,92300,92300,92300,0
20240529,184600,18402264800,92300,92300,92300,92300,0
20240529,184500,18402264800,92300,92300,92300,92300,0
20240529,184400,18402264800,92300,92300,92300,92300,0
20240529,184300,18402264800,92300,92300,92300,92300,0
20240529,184200,18402264800,92300,92300,92300,92300,0
20240529,184100,18402264800,92300,92300,92300,92300,0
20240529,184000,18402264800,92300,92300,92300,92300,0
20240529,183900,18402264800,92300,92300,92300,92300,0
20240529,183800,18402264800,92300,92300,92300,92300,0
20240529,183700,18402264800,92300,92300,92300,92300,0
20240529,183600,18402264800,92300,92300,92300,92300,0
20240529,183500,18402264800,92300,92300,92300,92300,0
20240529,183400,18402264800,92300,92300,92300,92300,0
20240529,183300,18402264800,92300,92300,92300,92300,0
20240529,183200,18402264800,92300,92300,92300,92300,7654
20240529,183100,18402264800,92300,92300,92300,92300,0
20240529,183000,18402264800,92300,92300,92300,92300,0
20240529,182900,18402264800,92300,92300,92300,92300,0
20240529,182800,18402264800,92300,92300,92300,92300,0
20240529,182700,18402264800,92300,92300,92300,92300,0
20240529,182600,18402264800,92300,92300,92300,92300,0
20240529,182500,18402264800,92300,92300,92300,92300,0
20240529,182400,18402264800,92300,92300,92300,92300,0
20240529,182300,18402264800,92300,92300,92300,92300,0
20240529,182200,18402264800,92300,92300,92300,92300,0
20240529,182100,18402264800,92300,92300,92300,92300,0
20240529,182000,18402264800,92300,92300,92300,92300,0
20240529,181900,18402264800,92300,92300,92300,92300,0
20240529,181800,18402264800,92300,92300,92300,92300,0
20240529,181700,18402264800,92300,92300,92300,92300,0
20240529,181600,18402264800,92300,92300,92300,92300,0
20240529,181500,18402264800,92300,92300,92300,92300,0
20240529,181400,18402264800,92300,92300,92300,92300,0
20240529,181300,18402264800,92300,92300,92300,92300,0
20240529,181200,18402264800,92300,92300,92300,92300,0
20240529,181100,18402264800,92300,92300,92300,92300,0
20240529,181000,18402264800,92300,92300,92300,92300,0
20240529,180900,18402264800,92300,92300,92300,92300,0
20240529,180800,18402264800,92300,92300,92300,92300,0
20240529,180700,18402264800,92300,92300,92300,92300,0
20240529,180600,18402264800,92300,92300,92300,92300,0
20240529,180500,18402264800,92300,92300,92300,92300,0
20240529,180400,18402264800,92300,92300,92300,92300,0
20240529,180300,18402264800,92300,92300,92300,92300,0
20240529,180200,18402264800,92300,92300,92300,92300,7654
20240529,180100,18402264800,92300,92300,92300,92300,0
20240529,180000,18402264800,92300,92300,92300,92300,0
20240529,175900,18402264800,92300,92300,92300,92300,0
20240529,175800,18402264800,92300,92300,92300,92300,0
20240529,175700,18402264800,92300,92300,92300,92300,0
20240529,175600,18402264800,92300,92300,92300,92300,0
20240529,175500,18402264800,92300,92300,92300,92300,0
20240529,175400,18402264800,92300,92300,92300,92300,0
20240529,175300,18402264800,92300,92300,92300,92300,0
20240529,175200,18402264800,92300,92300,92300,92300,0
20240529,175100,18402264800,92300,92300,92300,92300,0
20240529,175000,18402264800,92300,92300,92300,92300,0
20240529,174900,18402264800,92300,92300,92300,92300,0
20240529,174800,18402264800,92300,92300,92300,92300,0
20240529,174700,18402264800,92300,92300,92300,92300,0
20240529,174600,18402264800,92300,92300,92300,92300,0
20240529,174500,18402264800,92300,92300,92300,92300,0
20240529,174400,18402264800,92300,92300,92300,92300,0
20240529,174300,18402264800,92300,92300,92300,92300,0
20240529,174200,18402264800,92300,92300,92300,92300,0
20240529,174100,18402264800,92300,92300,92300,92300,0
20240529,174000,18402264800,92300,92300,92300,92300,0
20240529,173900,18402264800,92300,92300,92300,92300,0
20240529,173800,18402264800,92300,92300,92300,92300,0
20240529,173700,18402264800,92300,92300,92300,92300,0
20240529,173600,18402264800,92300,92300,92300,92300,0
20240529,173500,18402264800,92300,92300,92300,92300,0
20240529,173400,18402264800,92300,92300,92300,92300,0
20240529,173300,18402264800,92300,92300,92300,92300,0
20240529,173200,18402264800,92300,92300,92300,92300,7654
20240529,173100,18402264800,92300,92300,92300,92300,0
20240529,173000,18402264800,92300,92300,92300,92300,0
20240529,172900,18402264800,92300,92300,92300,92300,0
20240529,172800,18402264800,92300,92300,92300,92300,0
20240529,172700,18402264800,92300,92300,92300,92300,0
20240529,172600,18402264800,92300,92300,92300,92300,0
20240529,172500,18402264800,92300,92300,92300,92300,0
20240529,172400,18402264800,92300,92300,92300,92300,0
20240529,172300,18402264800,92300,92300,92300,92300,0
20240529,172200,18402264800,92300,92300,92300,92300,0
20240529,172100,18402264800,92300,92300,92300,92300,0
20240529,172000,18402264800,92300,92300,92300,92300,0
20240529,171900,18402264800,92300,92300,92300,92300,0
20240529,171800,18402264800,92300,92300,92300,92300,0
20240529,171700,18402264800,92300,92300,92300,92300,0
20240529,171600,18402264800,92300,92300,92300,92300,0
20240529,171500,18402264800,92300,92300,92300,92300,0
20240529,171400,18402264800,92300,92300,92300,92300,0
20240529,171300,18402264800,92300,92300,92300,92300,0
20240529,171200,18402264800,92300,92300,92300,92300,0
20240529,171100,18402264800,92300,92300,92300,92300,0
20240529,171000,18402264800,92300,92300,92300,92300,0
20240529,170900,18402264800,92300,92300,92300,92300,0
20240529,170800,18402264800,92300,92300,92300,92300,0
20240529,170700,18402264800,92300,92300,92300,92300,0
20240529,170600,18402264800,92300,92300,92300,92300,0
20240529,170500,18402264800,92300,92300,92300,92300,0
20240529,170400,18402264800,92300,92300,92300,92300,0
20240529,170300,18402264800,92300,92300,92300,92300,0
20240529,170200,18402264800,92300,92300,92300,92300,7654
20240529,170100,18402264800,92300,92300,92300,92300,0
20240529,170000,18402264800,92300,92300,92300,92300,0
20240529,165900,18402264800,92300,92300,92300,92300,0
20240529,165800,18402264800,92300,92300,92300,92300,0
20240529,165700,18402264800,92300,92300,92300,92300,0
20240529,165600,18402264800,92300,92300,92300,92300,0
20240529,165500,18402264800,92300,92300,92300,92300,0
20240529,165400,18402264800,92300,92300,92300,92300,0
20240529,165300,18402264800,92300,92300,92300,92300,0
20240529,165200,18402264800,92300,92300,92300,92300,0
20240529,165100,18402264800,92300,92300,92300,92300,0
20240529,165000,18402264800,92300,92300,92300,92300,0
20240529,164900,18402264800,92300,92300,92300,92300,0
20240529,164800,18402264800,92300,92300,92300,92300,0
20240529,164700,18402264800,92300,92300,92300,92300,0
20240529,164600,18402264800,92300,92300,92300,92300,0
20240529,164500,18402264800,92300,92300,92300,92300,0
20240529,164400,18402264800,92300,92300,92300,92300,0
20240529,164300,18402264800,92300,92300,92300,92300,0
20240529,164200,18402264800,92300,92300,92300,92300,0
20240529,164100,18402264800,92300,92300,92300,92300,0
20240529,164000,18402264800,92300,92300,92300,92300,0
20240529,163900,18402264800,92300,92300,92300,92300,0
20240529,163800,18402264800,92300,92300,92300,92300,0
20240529,163700,18402264800,92300,92300,92300,92300,0
20240529,163600,18402264800,92300,92300,92300,92300,0
20240529,163500,18402264800,92300,92300,92300,92300,0
20240529,163400,18402264800,92300,92300,92300,92300,0
20240529,163300,18402264800,92300,92300,92300,92300,0
20240529,163200,18402264800,92300,92300,92300,92300,7654
20240529,163100,18402264800,92300,92300,92300,92300,0
20240529,163000,18402264800,92300,92300,92300,92300,0
20240529,162900,18402264800,92300,92300,92300,92300,0
20240529,162800,18402264800,92300,92300,92300,92300,0
20240529,162700,18402264800,92300,92300,92300,92300,0
20240529,162600,18402264800,92300,92300,92300,92300,0
20240529,162500,18402264800,92300,92300,92300,92300,0
20240529,162400,18402264800,92300,92300,92300,92300,0
20240529,162300,18402264800,92300,92300,92300,92300,0
20240529,162200,18402264800,92300,92300,92300,92300,0
20240529,162100,18402264800,92300,92300,92300,92300,0
20240529,162000,18402264800,92300,92300,92300,92300,0
20240529,161900,18402264800,92300,92300,92300,92300,0
20240529,161800,18402264800,92300,92300,92300,92300,0
20240529,161700,18402264800,92300,92300,92300,92300,0
20240529,161600,18402264800,92300,92300,92300,92300,0
20240529,161500,18402264800,92300,92300,92300,92300,0
20240529,161400,18402264800,92300,92300,92300,92300,0
20240529,161300,18402264800,92300,92300,92300,92300,0
20240529,161200,18402264800,92300,92300,92300,92300,0
20240529,161100,18402264800,92300,92300,92300,92300,0
20240529,161000,18402264800,92300,92300,92300,92300,0
20240529,160900,18402264800,92300,92300,92300,92300,0
20240529,160800,18402264800,92300,92300,92300,92300,0
20240529,160700,18402264800,92300,92300,92300,92300,0
20240529,160600,18402264800,92300,92300,92300,92300,0
20240529,160500,18402264800,92300,92300,92300,92300,0
20240529,160400,18402264800,92300,92300,92300,92300,0
20240529,160300,18402264800,92300,92300,92300,92300,0
20240529,160200,18402264800,92300,92300,92300,92300,7654
20240529,160100,18402264800,92300,92300,92300,92300,0
20240529,160000,18402264800,92300,92300,92300,92300,0
20240529,155900,18402264800,92300,92300,92300,92300,0
20240529,155800,18402264800,92300,92300,92300,92300,0
20240529,155700,18402264800,92300,92300,92300,92300,0
20240529,155600,18402264800,92300,92300,92300,92300,0
20240529,155500,18402264800,92300,92300,92300,92300,0
20240529,155400,18402264800,92300,92300,92300,92300,0
20240529,155300,18402264800,92300,92300,92300,92300,0
20240529,155200,18402264800,92300,92300,92300,92300,0
20240529,155100,18402264800,92300,92300,92300,92300,0
20240529,155000,18402264800,92300,92300,92300,92300,0
20240529,154900,18402264800,92300,92300,92300,92300,0
20240529,154800,18402264800,92300,92300,92300,92300,0
20240529,154700,18402264800,92300,92300,92300,92300,0
20240529,154600,18402264800,92300,92300,92300,92300,0
20240529,154500,18402264800,92300,92300,92300,92300,0
20240529,154400,18402264800,92300,92300,92300,92300,0
20240529,154300,18402264800,92300,92300,92300,92300,0
20240529,154200,18402264800,92300,92300,92300,92300,0
20240529,154100,18402264800,92300,92300,92300,92300,0
20240529,154000,18402264800,92300,92300,92300,92300,0
20240529,153900,18402264800,92300,92300,92300,92300,0
20240529,153800,18402264800,92300,92300,92300,92300,0
20240529,153700,18402264800,92300,92300,92300,92300,0
20240529,153600,18402264800,92300,92300,92300,92300,0
20240529,153500,18402264800,92300,92300,92300,92300,0
20240529,153400,18402264800,92300,92300,92300,92300,0
20240529,153300,18402264800,92300,92300,92300,92300,0
20240529,153200,18402264800,92300,92300,92300,92300,7654
20240529,153100,18402264800,92300,92300,92300,92300,0
20240529,153000,18402264800,92300,92300,92300,92300,7654
20240529,152900,17695800600,92500,92500,92500,92500,0
20240529,152800,17695800600,92500,92500,92500,92500,0
20240529,152700,17695800600,92500,92500,92500,92500,0
20240529,152600,17695800600,92500,92500,92500,92500,0
20240529,152500,17695800600,92500,92500,92500,92500,0
20240529,152400,17695800600,92500,92500,92500,92500,0
20240529,152300,17695800600,92500,92500,92500,92500,0
20240529,152200,17695800600,92500,92500,92500,92500,0
20240529,152100,17695800600,92500,92500,92500,92500,0
20240529,152000,17695800600,92500,92500,92500,92500,0
20240529,151900,17695800600,92500,92500,92600,92400,774
20240529,151800,17624264500,92400,92600,92600,92400,833
20240529,151700,17547239200,92600,92600,92600,92500,185
20240529,151600,17530109500,92500,92600,92600,92500,400
20240529,151500,17493092900,92500,92400,92600,92400,330
20240529,151400,17462564900,92500,92500,92500,92400,1183
20240529,151300,17353147600,92500,92500,92500,92400,471
20240529,151200,17309580700,92500,92500,92500,92400,568
20240529,151100,17257053400,92500,92500,92500,92400,213
20240529,151000,17237352200,92500,92500,92500,92400,430
20240529,150900,17197588000,92500,92500,92500,92400,433
20240529,150800,17157535800,92400,92500,92500,92400,408
20240529,150700,17119807500,92500,92500,92500,92400,396
20240529,150600,17083192600,92500,92500,92500,92400,279
20240529,150500,17057394700,92400,92500,92500,92400,694
20240529,150400,16993205800,92500,92500,92500,92400,405
20240529,150300,16955765900,92500,92500,92500,92400,306
20240529,150200,16927461200,92500,92500,92500,92400,329
20240529,150100,16897041900,92400,92300,92500,92300,734
20240529,150000,16829227800,92400,92400,92400,92300,578
20240529,145900,16775825800,92400,92300,92400,92200,977
20240529,145800,16685564500,92300,92400,92400,92200,571
20240529,145700,16632814200,92400,92300,92400,92200,1339
20240529,145600,16509197300,92200,92300,92300,92200,729
20240529,145500,16441922000,92300,92200,92300,92200,772
20240529,145400,16370677600,92300,92300,92300,92200,1699
20240529,145300,16213972300,92200,92300,92300,92200,556
20240529,145200,16162670800,92300,92200,92300,92200,1450
20240529,145100,16028900600,92300,92300,92300,92200,724
20240529,145000,15962081100,92300,92300,92300,92200,870
20240529,144900,15881786900,92300,92400,92400,92200,1349
20240529,144800,15757339700,92400,92400,92400,92200,493
20240529,144700,15711799700,92400,92200,92500,92200,1052
20240529,144600,15614655400,92300,92400,92500,92200,3163
20240529,144500,15322409200,92400,92400,92500,92400,177
20240529,144400,15306041900,92500,92500,92500,92400,529
20240529,144300,15257158500,92500,92400,92500,92400,215
20240529,144200,15237276100,92500,92500,92500,92400,48
20240529,144100,15232836200,92500,92500,92500,92400,308
20240529,144000,15204366700,92500,92500,92500,92400,151
20240529,143900,15190406100,92500,92400,92500,92400,125
20240529,143800,15178852200,92400,92400,92500,92300,847
20240529,143700,15100589800,92400,92400,92400,92300,511
20240529,143600,15053374400,92400,92300,92400,92300,567
20240529,143500,15000988800,92400,92400,92400,92300,1094
20240529,143400,14899938400,92400,92400,92400,92300,769
20240529,143300,14828895800,92300,92400,92400,92300,753
20240529,143200,14759323900,92400,92400,92400,92300,524
20240529,143100,14710908600,92400,92400,92400,92300,388
20240529,143000,14675060900,92400,92400,92400,92300,733
20240529,142900,14607336700,92400,92400,92400,92300,561
20240529,142800,14555503600,92400,92400,92400,92300,1934
20240529,142700,14376928000,92300,92400,92500,92300,1295
20240529,142600,14257261900,92400,92400,92400,92300,843
20240529,142500,14179409600,92400,92400,92400,92300,837
20240529,142400,14102075700,92400,92400,92400,92300,488
20240529,142300,14056986200,92400,92400,92400,92300,1163
20240529,142200,13949627500,92400,92400,92400,92300,458
20240529,142100,13907341300,92400,92400,92400,92300,1444
20240529,142000,13773915800,92400,92400,92400,92300,286
20240529,141900,13747497000,92400,92400,92400,92300,124
20240529,141800,13736044800,92400,92300,92400,92300,265
20240529,141700,13711562400,92300,92400,92400,92300,345
20240529,141600,13679713800,92400,92400,92400,92300,246
20240529,141500,13656983800,92400,92400,92400,92300,204
20240529,141400,13638149700,92400,92400,92400,92300,426
20240529,141300,13598812800,92400,92400,92400,92300,133
20240529,141200,13586528600,92400,92400,92400,92300,78
20240529,141100,13579326300,92400,92400,92400,92300,314
20240529,141000,13550319200,92400,92400,92400,92300,92
20240529,140900,13541819700,92400,92400,92400,92300,262
20240529,140800,13517617500,92400,92400,92400,92300,344
20240529,140700,13485859600,92400,92400,92400,92300,148
20240529,140600,13472185200,92400,92400,92400,92300,144
20240529,140500,13458888000,92400,92400,92400,92300,311
20240529,140400,13430154500,92400,92400,92400,92300,39
20240529,140300,13426551900,92400,92400,92400,92300,116
20240529,140200,13415836600,92400,92400,92400,92300,182
20240529,140100,13399022000,92400,92400,92400,92300,146
20240529,140000,13385532700,92400,92400,92400,92300,323
20240529,135900,13355706000,92400,92400,92400,92400,44
20240529,135800,13351640400,92400,92400,92400,92300,239
20240529,135700,13329557700,92400,92400,92400,92300,151
20240529,135600,13315605400,92400,92400,92400,92300,157
20240529,135500,13301099600,92400,92300,92400,92300,92
20240529,135400,13292600100,92400,92400,92400,92300,134
20240529,135300,13280219300,92400,92400,92400,92300,241
20240529,135200,13257956900,92400,92400,92400,92300,30
20240529,135100,13255185000,92300,92500,92500,92300,174
20240529,135000,13239107700,92500,92600,92600,92300,374
20240529,134900,13204548200,92600,92400,92600,92300,1123
20240529,134800,13100743400,92400,92400,92400,92300,149
20240529,134700,13086975900,92400,92300,92400,92300,440
20240529,134600,13046346300,92400,92400,92400,92300,385
20240529,134500,13010798900,92400,92400,92400,92300,241
20240529,134400,12988534200,92400,92400,92400,92300,246
20240529,134300,12965811600,92400,92400,92400,92300,132
20240529,134200,12953615700,92300,92300,92400,92300,3461
20240529,134100,12634165300,92400,92400,92400,92300,111
20240529,134000,12623914700,92400,92400,92400,92300,298
20240529,133900,12596390100,92400,92400,92400,92300,183
20240529,133800,12579491900,92300,92400,92400,92300,151
20240529,133700,12565540500,92400,92400,92400,92400,70
20240529,133600,12559072500,92400,92400,92400,92300,244
20240529,133500,12536536000,92400,92400,92400,92300,83
20240529,133400,12528867100,92400,92400,92400,92300,207
20240529,133300,12509750300,92400,92300,92400,92300,164
20240529,133200,12494597000,92300,92400,92400,92300,191
20240529,133100,12476951400,92400,92300,92400,92300,280
20240529,133000,12451101800,92300,92300,92300,92200,327
20240529,132900,12420924800,92300,92300,92300,92200,240
20240529,132800,12398773800,92300,92300,92300,92200,286
20240529,132700,12372397300,92200,92300,92300,92200,290
20240529,132600,12345630800,92200,92200,92300,92200,166
20240529,132500,12330319100,92200,92300,92300,92200,70
20240529,132400,12323859100,92300,92400,92400,92200,902
20240529,132300,12240614300,92400,92400,92400,92300,132
20240529,132200,12228423000,92400,92400,92400,92300,313
20240529,132100,12199502800,92400,92300,92400,92200,477
20240529,132000,12155476200,92300,92300,92300,92200,287
20240529,131900,12128986200,92200,92300,92300,92200,256
20240529,131800,12105359300,92300,92400,92400,92200,743
20240529,131700,12036766100,92400,92400,92400,92300,116
20240529,131600,12026056300,92400,92300,92400,92300,88
20240529,131500,12017927400,92300,92400,92400,92300,327
20240529,131400,11987729700,92400,92400,92400,92300,109
20240529,131300,11977658200,92400,92300,92400,92300,217
20240529,131200,11957611700,92400,92400,92400,92300,103
20240529,131100,11948102000,92400,92400,92400,92300,641
20240529,131000,11888918400,92300,92300,92400,92300,144
20240529,130900,11875616400,92300,92400,92400,92300,215
20240529,130800,11855754000,92300,92400,92400,92300,118
20240529,130700,11844853000,92400,92300,92400,92300,131
20240529,130600,11832755900,92400,92400,92400,92300,256
20240529,130500,11809107700,92400,92400,92400,92300,97
20240529,130400,11800145000,92400,92400,92400,92300,273
20240529,130300,11774930600,92400,92400,92400,92300,86
20240529,130200,11766984300,92400,92300,92400,92300,380
20240529,130100,11731893500,92400,92400,92400,92300,196
20240529,130000,11713783200,92400,92400,92400,92300,359
20240529,125900,11680623100,92400,92400,92400,92300,36
20240529,125800,11677296800,92400,92300,92400,92300,91
20240529,125700,11668889200,92300,92300,92400,92300,607
20240529,125600,11612852000,92300,92300,92300,92200,103
20240529,125500,11603351100,92300,92300,92300,92200,197
20240529,125400,11585172800,92300,92300,92400,92200,581
20240529,125300,11531565300,92400,92400,92400,92300,286
20240529,125200,11505140800,92400,92400,92400,92300,255
20240529,125100,11481601000,92400,92400,92400,92300,185
20240529,125000,11464508000,92400,92300,92400,92300,501
20240529,124900,11418263600,92400,92400,92400,92300,51
20240529,124800,11413552000,92400,92400,92400,92300,275
20240529,124700,11388151700,92400,92300,92400,92300,2924
20240529,124600,11118263400,92300,92400,92400,92300,260
20240529,124500,11094245000,92400,92400,92400,92300,127
20240529,124400,11082519700,92400,92400,92400,92300,236
20240529,124300,11060724800,92300,92400,92400,92300,95
20240529,124200,11051947900,92400,92400,92400,92300,202
20240529,124100,11033285200,92400,92400,92400,92300,115
20240529,124000,11022665600,92400,92400,92400,92300,171
20240529,123900,11006869100,92400,92300,92400,92300,159
20240529,123800,10992179900,92300,92300,92400,92300,225
20240529,123700,10971407800,92400,92300,92400,92300,207
20240529,123600,10952283700,92300,92400,92400,92300,86
20240529,123500,10944340900,92400,92400,92400,92300,197
20240529,123400,10926138200,92400,92300,92400,92300,306
20240529,123300,10897886300,92300,92500,92500,92300,805
20240529,123200,10823498100,92400,92400,92400,92300,481
20240529,123100,10779055700,92400,92400,92400,92300,72
20240529,123000,10772407700,92400,92300,92400,92300,265
20240529,122900,10747928400,92300,92400,92400,92300,52
20240529,122800,10743126300,92400,92300,92400,92300,300
20240529,122700,10715422500,92400,92400,92400,92300,139
20240529,122600,10702581700,92400,92400,92400,92300,279
20240529,122500,10676814800,92400,92400,92400,92300,108
20240529,122400,10666836600,92400,92500,92500,92400,133
20240529,122300,10654534900,92400,92500,92500,92400,104
20240529,122200,10644923500,92400,92400,92500,92400,192
20240529,122100,10627179400,92400,92300,92400,92300,203
20240529,122000,10608425500,92400,92400,92400,92300,108
20240529,121900,10598446400,92400,92400,92400,92400,686
20240529,121800,10535060000,92300,92300,92400,92300,112
20240529,121700,10524719800,92300,92500,92500,92300,1461
20240529,121600,10389731500,92500,92500,92600,92400,799
20240529,121500,10315824800,92500,92500,92500,92400,212
20240529,121400,10296214900,92500,92500,92500,92400,122
20240529,121300,10284937000,92500,92500,92500,92400,122
20240529,121200,10273661300,92500,92500,92500,92400,220
20240529,121100,10253316000,92500,92400,92500,92400,293
20240529,121000,10226232800,92400,92500,92500,92400,177
20240529,120900,10209865700,92500,92500,92500,92400,388
20240529,120800,10173998100,92500,92500,92500,92400,212
20240529,120700,10154393300,92500,92500,92500,92400,59
20240529,120600,10148935900,92500,92400,92500,92400,243
20240529,120500,10126470500,92400,92500,92500,92400,42
20240529,120400,10122586400,92500,92600,92600,92400,937
20240529,120300,10035920600,92600,92600,92600,92500,220
20240529,120200,10015558800,92600,92500,92600,92500,180
20240529,120100,9998902000,92600,92600,92600,92500,128
20240529,120000,9987050100,92600,92600,92600,92500,147
20240529,115900,9973439600,92600,92600,92600,92500,199
20240529,115800,9955015300,92600,92600,92600,92500,52
20240529,115700,9950201400,92600,92600,92600,92500,196
20240529,115600,9932054200,92600,92600,92600,92500,152
20240529,115500,9917979100,92600,92700,92700,92500,414
20240529,115400,9879653700,92700,92700,92700,92600,101
20240529,115300,9870291300,92700,92700,92700,92600,21
20240529,115200,9868344700,92600,92600,92700,92600,1183
20240529,115100,9758775000,92600,92700,92700,92600,92
20240529,115000,9750248300,92700,92700,92800,92700,180
20240529,114900,9733561000,92800,92700,92800,92700,183
20240529,114800,9716579000,92700,92800,92800,92700,163
20240529,114700,9701468200,92700,92700,92800,92700,61
20240529,114600,9695812600,92700,92700,92700,92600,355
20240529,114500,9662905000,92700,92700,92700,92600,183
20240529,114400,9645946300,92700,92600,92700,92500,194
20240529,114300,9627982500,92600,92700,92700,92600,139
20240529,114200,9615098500,92700,92700,92700,92600,72
20240529,114100,9608425600,92700,92600,92700,92500,710
20240529,114000,9542669500,92600,92500,92600,92500,78
20240529,113900,9535447700,92600,92600,92600,92500,154
20240529,113800,9521189800,92600,92500,92600,92500,248
20240529,113700,9498232000,92500,92600,92600,92500,225
20240529,113600,9477400700,92600,92600,92600,92500,83
20240529,113500,9469715000,92600,92500,92600,92500,237
20240529,113400,9447788100,92500,92500,92600,92500,246
20240529,113300,9425011200,92500,92500,92600,92500,94
20240529,113200,9416309500,92600,92500,92600,92500,122
20240529,113100,9405014200,92500,92600,92600,92500,80
20240529,113000,9397609200,92500,92500,92600,92500,200
20240529,112900,9379094400,92500,92600,92600,92500,131
20240529,112800,9366972400,92600,92600,92600,92500,94
20240529,112700,9358269000,92600,92500,92600,92500,106
20240529,112600,9348454400,92600,92600,92600,92500,107
20240529,112500,9338551300,92600,92600,92600,92500,59
20240529,112400,9333089000,92500,92600,92600,92500,301
20240529,112300,9305243500,92600,92600,92600,92500,336
20240529,112200,9274132600,92600,92500,92600,92400,336
20240529,112100,9243052300,92500,92500,92500,92400,188
20240529,112000,9225664400,92500,92500,92500,92400,27
20240529,111900,9223167900,92500,92400,92500,92300,234
20240529,111800,9201539000,92400,92300,92400,92300,129
20240529,111700,9189624800,92400,92400,92400,92300,70
20240529,111600,9183156900,92400,92400,92400,92300,937
20240529,111500,9096654400,92300,92400,92400,92300,248
20240529,111400,9073756200,92400,92300,92400,92300,129
20240529,111300,9061841900,92400,92400,92400,92300,134
20240529,111200,9049463100,92400,92400,92400,92300,234
20240529,111100,9027847900,92300,92400,92400,92300,307
20240529,111000,8999488600,92400,92500,92500,92400,340
20240529,110900,8968072400,92400,92500,92500,92400,707
20240529,110800,8902727600,92400,92400,92500,92400,137
20240529,110700,8890062600,92400,92400,92500,92400,686
20240529,110600,8826670100,92400,92500,92500,92400,129
20240529,110500,8814740000,92500,92400,92500,92400,200
20240529,110400,8796242300,92400,92500,92500,92400,118
20240529,110300,8785327400,92400,92400,92400,92300,309
20240529,110200,8756776700,92400,92400,92400,92300,263
20240529,110100,8732475800,92400,92400,92400,92300,271
20240529,110000,8707443000,92400,92300,92400,92300,125
20240529,105900,8695896000,92300,92400,92400,92300,79
20240529,105800,8688599800,92300,92300,92400,92300,180
20240529,105700,8671975200,92300,92300,92400,92300,121
20240529,105600,8660803500,92400,92300,92400,92300,121
20240529,105500,8649633800,92400,92300,92400,92300,25
20240529,105400,8647325300,92400,92300,92400,92300,255
20240529,105300,8623775600,92300,92400,92400,92300,346
20240529,105200,8591836400,92400,92300,92400,92300,221
20240529,105100,8571432300,92300,92400,92400,92300,169
20240529,105000,8555833000,92400,92400,92400,92300,266
20240529,104900,8531263800,92400,92400,92400,92300,70
20240529,104800,8524798500,92400,92300,92400,92300,86
20240529,104700,8516857000,92400,92300,92400,92200,279
20240529,104600,8491094300,92400,92300,92400,92300,271
20240529,104500,8466079900,92300,92400,92400,92300,199
20240529,104400,8447706700,92400,92300,92400,92300,369
20240529,104300,8413646300,92300,92400,92400,92200,653
20240529,104200,8353372600,92400,92300,92400,92200,266
20240529,104100,8328827700,92400,92300,92400,92200,244
20240529,104000,8306323400,92200,92300,92300,92200,791
20240529,103900,8233331400,92300,92300,92400,92300,473
20240529,103800,8189664400,92300,92300,92400,92300,414
20240529,103700,8151452100,92300,92400,92400,92200,716
20240529,103600,8085364300,92300,92300,92400,92200,295
20240529,103500,8058136000,92300,92300,92300,92200,226
20240529,103400,8037277700,92400,92400,92400,92300,252
20240529,103300,8014017500,92400,92300,92400,92300,228
20240529,103200,7992955400,92300,92300,92400,92300,482
20240529,103100,7948457500,92400,92200,92400,92200,641
20240529,103000,7889286400,92300,92300,92300,92200,564
20240529,102900,7837249700,92300,92400,92400,92300,428
20240529,102800,7797743900,92400,92300,92400,92300,1460
20240529,102700,7662974600,92400,92400,92400,92300,144
20240529,102600,7649676100,92400,92300,92400,92200,316
20240529,102500,7620514000,92200,92300,92300,92200,275
20240529,102400,7595136300,92300,92300,92300,92200,278
20240529,102300,7569494300,92300,92300,92300,92200,333
20240529,102200,7538768000,92300,92300,92400,92200,680
20240529,102100,7476007100,92300,92500,92500,92200,7866
20240529,102000,6749688400,92400,92500,92600,92400,3894
20240529,101900,6389575700,92500,92600,92600,92500,300
20240529,101800,6361819900,92600,92600,92600,92500,170
20240529,101700,6346085800,92500,92500,92500,92500,1332
20240529,101600,6222875800,92500,92600,92600,92500,103
20240529,101500,6213344300,92500,92500,92600,92500,1009
20240529,101400,6120006600,92500,92500,92600,92500,276
20240529,101300,6094459200,92500,92500,92600,92500,153
20240529,101200,6080302200,92500,92500,92600,92500,177
20240529,101100,6063928600,92600,92500,92600,92500,133
20240529,101000,6051620100,92500,92500,92600,92500,576
20240529,100900,5998325800,92600,92500,92600,92500,885
20240529,100800,5916459600,92500,92500,92600,92500,150
20240529,100700,5902583600,92500,92600,92700,92500,442
20240529,100600,5861672000,92500,92500,92600,92500,149
20240529,100500,5847884200,92500,92600,92600,92500,531
20240529,100400,5798748500,92500,92500,92700,92500,393
20240529,100300,5762366200,92600,92500,92700,92500,611
20240529,100200,5705831500,92500,92600,92600,92500,312
20240529,100100,5676948100,92600,92700,92700,92600,731
20240529,100000,5609246400,92600,92600,92700,92600,60
20240529,095900,5603686300,92700,92600,92700,92600,472
20240529,095800,5559966900,92600,92500,92600,92500,152
20240529,095700,5545899900,92500,92500,92600,92500,420
20240529,095600,5507042800,92500,92600,92600,92500,435
20240529,095500,5466788300,92600,92600,92700,92500,278
20240529,095400,5441044200,92600,92500,92600,92500,545
20240529,095300,5390596600,92600,92600,92600,92500,262
20240529,095200,5366345800,92600,92500,92600,92400,400
20240529,095100,5329336200,92500,92500,92500,92400,824
20240529,095000,5253132800,92500,92700,92700,92400,2455
20240529,094900,5025983500,92700,92600,92700,92600,88
20240529,094800,5017834600,92700,92600,92700,92600,481
20240529,094700,4973281500,92600,92600,92700,92600,140
20240529,094600,4960315700,92600,92600,92700,92500,366
20240529,094500,4926422900,92600,92500,92600,92500,393
20240529,094400,4890042700,92500,92500,92600,92500,761
20240529,094300,4819650100,92500,92500,92600,92500,841
20240529,094200,4741842600,92500,92600,92600,92500,554
20240529,094100,4690584300,92500,92700,92800,92400,8126
20240529,094000,3938151900,92700,92800,92800,92600,1887
20240529,093900,3763237500,92800,92700,92800,92700,2299
20240529,093800,3550119000,92700,92700,92800,92700,485
20240529,093700,3505143700,92700,92700,92800,92700,407
20240529,093600,3467395200,92700,92700,92800,92700,107
20240529,093500,3457472100,92800,92800,92800,92700,2154
20240529,093400,3257740700,92800,92800,92800,92700,2561
20240529,093300,3020090100,92900,92800,92900,92800,65
20240529,093200,3014055300,92800,92900,92900,92800,309
20240529,093100,2985378500,92800,92700,92900,92700,135
20240529,093000,2972854400,92700,92800,92800,92700,2983
20240529,092900,2696076900,92900,92900,92900,92900,1625
20240529,092800,2545114400,92900,92900,92900,92800,2622
20240529,092700,2301538800,92900,93000,93000,92900,82
20240529,092600,2293917900,93000,93000,93000,92900,251
20240529,092500,2270582600,92900,92900,93000,92900,279
20240529,092400,2244663000,92900,93000,93100,92900,341
20240529,092300,2212955000,93100,93000,93200,92900,251
20240529,092200,2189613800,92900,92900,93000,92900,137
20240529,092100,2176885000,92900,92900,92900,92900,180
20240529,092000,2160163000,93200,92900,93200,92800,237
20240529,091900,2138143800,92900,92900,93000,92800,233
20240529,091800,2116512100,92900,92900,92900,92800,129
20240529,091700,2104531800,92800,92900,92900,92800,291
20240529,091600,2077511100,92900,92900,92900,92800,288
20240529,091500,2050756100,92900,92900,93000,92800,131
20240529,091400,2038584500,92900,92900,93000,92800,542
20240529,091300,1988236700,92900,92900,93000,92800,336
20240529,091200,1957031500,92900,92800,92900,92800,995
20240529,091100,1864673600,92900,93000,93000,92900,396
20240529,091000,1827881700,92900,92800,92900,92800,425
20240529,090900,1788414000,92700,92700,92800,92700,1679
20240529,090800,1632689000,92700,92700,92900,92700,228
20240529,090700,1611540500,92800,92800,92900,92700,2455
20240529,090600,1383665700,92800,92800,92900,92700,699
20240529,090500,1318804500,92700,92700,92800,92600,2685
20240529,090400,1069857200,92800,92900,93000,92700,2994
20240529,090300,791868800,92900,93000,93000,92900,2382
20240529,090200,570416800,93000,93100,93100,93000,913
20240529,090100,485480500,93100,93000,93500,93000,1079
20240529,090000,385049400,93000,93000,93000,92900,4140