KissMeData/272110/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,210200,2430105550,20100,20100,20100,20100,3509
20240529,210100,2430105550,20100,20100,20100,20100,0
20240529,210000,2430105550,20100,20100,20100,20100,0
20240529,205900,2430105550,20100,20100,20100,20100,0
20240529,205800,2430105550,20100,20100,20100,20100,0
20240529,205700,2430105550,20100,20100,20100,20100,0
20240529,205600,2430105550,20100,20100,20100,20100,0
20240529,205500,2430105550,20100,20100,20100,20100,0
20240529,205400,2430105550,20100,20100,20100,20100,0
20240529,205300,2430105550,20100,20100,20100,20100,0
20240529,205200,2430105550,20100,20100,20100,20100,0
20240529,205100,2430105550,20100,20100,20100,20100,0
20240529,205000,2430105550,20100,20100,20100,20100,0
20240529,204900,2430105550,20100,20100,20100,20100,0
20240529,204800,2430105550,20100,20100,20100,20100,0
20240529,204700,2430105550,20100,20100,20100,20100,0
20240529,204600,2430105550,20100,20100,20100,20100,0
20240529,204500,2430105550,20100,20100,20100,20100,0
20240529,204400,2430105550,20100,20100,20100,20100,0
20240529,204300,2430105550,20100,20100,20100,20100,0
20240529,204200,2430105550,20100,20100,20100,20100,0
20240529,204100,2430105550,20100,20100,20100,20100,0
20240529,204000,2430105550,20100,20100,20100,20100,0
20240529,203900,2430105550,20100,20100,20100,20100,0
20240529,203800,2430105550,20100,20100,20100,20100,0
20240529,203700,2430105550,20100,20100,20100,20100,0
20240529,203600,2430105550,20100,20100,20100,20100,0
20240529,203500,2430105550,20100,20100,20100,20100,0
20240529,203400,2430105550,20100,20100,20100,20100,0
20240529,203300,2430105550,20100,20100,20100,20100,0
20240529,203200,2430105550,20100,20100,20100,20100,3509
20240529,203100,2430105550,20100,20100,20100,20100,0
20240529,203000,2430105550,20100,20100,20100,20100,0
20240529,202900,2430105550,20100,20100,20100,20100,0
20240529,202800,2430105550,20100,20100,20100,20100,0
20240529,202700,2430105550,20100,20100,20100,20100,0
20240529,202600,2430105550,20100,20100,20100,20100,0
20240529,202500,2430105550,20100,20100,20100,20100,0
20240529,202400,2430105550,20100,20100,20100,20100,0
20240529,202300,2430105550,20100,20100,20100,20100,0
20240529,202200,2430105550,20100,20100,20100,20100,0
20240529,202100,2430105550,20100,20100,20100,20100,0
20240529,202000,2430105550,20100,20100,20100,20100,0
20240529,201900,2430105550,20100,20100,20100,20100,0
20240529,201800,2430105550,20100,20100,20100,20100,0
20240529,201700,2430105550,20100,20100,20100,20100,0
20240529,201600,2430105550,20100,20100,20100,20100,0
20240529,201500,2430105550,20100,20100,20100,20100,0
20240529,201400,2430105550,20100,20100,20100,20100,0
20240529,201300,2430105550,20100,20100,20100,20100,0
20240529,201200,2430105550,20100,20100,20100,20100,0
20240529,201100,2430105550,20100,20100,20100,20100,0
20240529,201000,2430105550,20100,20100,20100,20100,0
20240529,200900,2430105550,20100,20100,20100,20100,0
20240529,200800,2430105550,20100,20100,20100,20100,0
20240529,200700,2430105550,20100,20100,20100,20100,0
20240529,200600,2430105550,20100,20100,20100,20100,0
20240529,200500,2430105550,20100,20100,20100,20100,0
20240529,200400,2430105550,20100,20100,20100,20100,0
20240529,200300,2430105550,20100,20100,20100,20100,0
20240529,200200,2430105550,20100,20100,20100,20100,3509
20240529,200100,2430105550,20100,20100,20100,20100,0
20240529,200000,2430105550,20100,20100,20100,20100,0
20240529,195900,2430105550,20100,20100,20100,20100,0
20240529,195800,2430105550,20100,20100,20100,20100,0
20240529,195700,2430105550,20100,20100,20100,20100,0
20240529,195600,2430105550,20100,20100,20100,20100,0
20240529,195500,2430105550,20100,20100,20100,20100,0
20240529,195400,2430105550,20100,20100,20100,20100,0
20240529,195300,2430105550,20100,20100,20100,20100,0
20240529,195200,2430105550,20100,20100,20100,20100,0
20240529,195100,2430105550,20100,20100,20100,20100,0
20240529,195000,2430105550,20100,20100,20100,20100,0
20240529,194900,2430105550,20100,20100,20100,20100,0
20240529,194800,2430105550,20100,20100,20100,20100,0
20240529,194700,2430105550,20100,20100,20100,20100,0
20240529,194600,2430105550,20100,20100,20100,20100,0
20240529,194500,2430105550,20100,20100,20100,20100,0
20240529,194400,2430105550,20100,20100,20100,20100,0
20240529,194300,2430105550,20100,20100,20100,20100,0
20240529,194200,2430105550,20100,20100,20100,20100,0
20240529,194100,2430105550,20100,20100,20100,20100,0
20240529,194000,2430105550,20100,20100,20100,20100,0
20240529,193900,2430105550,20100,20100,20100,20100,0
20240529,193800,2430105550,20100,20100,20100,20100,0
20240529,193700,2430105550,20100,20100,20100,20100,0
20240529,193600,2430105550,20100,20100,20100,20100,0
20240529,193500,2430105550,20100,20100,20100,20100,0
20240529,193400,2430105550,20100,20100,20100,20100,0
20240529,193300,2430105550,20100,20100,20100,20100,0
20240529,193200,2430105550,20100,20100,20100,20100,3509
20240529,193100,2430105550,20100,20100,20100,20100,0
20240529,193000,2430105550,20100,20100,20100,20100,0
20240529,192900,2430105550,20100,20100,20100,20100,0
20240529,192800,2430105550,20100,20100,20100,20100,0
20240529,192700,2430105550,20100,20100,20100,20100,0
20240529,192600,2430105550,20100,20100,20100,20100,0
20240529,192500,2430105550,20100,20100,20100,20100,0
20240529,192400,2430105550,20100,20100,20100,20100,0
20240529,192300,2430105550,20100,20100,20100,20100,0
20240529,192200,2430105550,20100,20100,20100,20100,0
20240529,192100,2430105550,20100,20100,20100,20100,0
20240529,192000,2430105550,20100,20100,20100,20100,0
20240529,191900,2430105550,20100,20100,20100,20100,0
20240529,191800,2430105550,20100,20100,20100,20100,0
20240529,191700,2430105550,20100,20100,20100,20100,0
20240529,191600,2430105550,20100,20100,20100,20100,0
20240529,191500,2430105550,20100,20100,20100,20100,0
20240529,191400,2430105550,20100,20100,20100,20100,0
20240529,191300,2430105550,20100,20100,20100,20100,0
20240529,191200,2430105550,20100,20100,20100,20100,0
20240529,191100,2430105550,20100,20100,20100,20100,0
20240529,191000,2430105550,20100,20100,20100,20100,0
20240529,190900,2430105550,20100,20100,20100,20100,0
20240529,190800,2430105550,20100,20100,20100,20100,0
20240529,190700,2430105550,20100,20100,20100,20100,0
20240529,190600,2430105550,20100,20100,20100,20100,0
20240529,190500,2430105550,20100,20100,20100,20100,0
20240529,190400,2430105550,20100,20100,20100,20100,0
20240529,190300,2430105550,20100,20100,20100,20100,0
20240529,190200,2430105550,20100,20100,20100,20100,3509
20240529,190100,2430105550,20100,20100,20100,20100,0
20240529,190000,2430105550,20100,20100,20100,20100,0
20240529,185900,2430105550,20100,20100,20100,20100,0
20240529,185800,2430105550,20100,20100,20100,20100,0
20240529,185700,2430105550,20100,20100,20100,20100,0
20240529,185600,2430105550,20100,20100,20100,20100,0
20240529,185500,2430105550,20100,20100,20100,20100,0
20240529,185400,2430105550,20100,20100,20100,20100,0
20240529,185300,2430105550,20100,20100,20100,20100,0
20240529,185200,2430105550,20100,20100,20100,20100,0
20240529,185100,2430105550,20100,20100,20100,20100,0
20240529,185000,2430105550,20100,20100,20100,20100,0
20240529,184900,2430105550,20100,20100,20100,20100,0
20240529,184800,2430105550,20100,20100,20100,20100,0
20240529,184700,2430105550,20100,20100,20100,20100,0
20240529,184600,2430105550,20100,20100,20100,20100,0
20240529,184500,2430105550,20100,20100,20100,20100,0
20240529,184400,2430105550,20100,20100,20100,20100,0
20240529,184300,2430105550,20100,20100,20100,20100,0
20240529,184200,2430105550,20100,20100,20100,20100,0
20240529,184100,2430105550,20100,20100,20100,20100,0
20240529,184000,2430105550,20100,20100,20100,20100,0
20240529,183900,2430105550,20100,20100,20100,20100,0
20240529,183800,2430105550,20100,20100,20100,20100,0
20240529,183700,2430105550,20100,20100,20100,20100,0
20240529,183600,2430105550,20100,20100,20100,20100,0
20240529,183500,2430105550,20100,20100,20100,20100,0
20240529,183400,2430105550,20100,20100,20100,20100,0
20240529,183300,2430105550,20100,20100,20100,20100,0
20240529,183200,2430105550,20100,20100,20100,20100,3509
20240529,183100,2430105550,20100,20100,20100,20100,0
20240529,183000,2430105550,20100,20100,20100,20100,0
20240529,182900,2430105550,20100,20100,20100,20100,0
20240529,182800,2430105550,20100,20100,20100,20100,0
20240529,182700,2430105550,20100,20100,20100,20100,0
20240529,182600,2430105550,20100,20100,20100,20100,0
20240529,182500,2430105550,20100,20100,20100,20100,0
20240529,182400,2430105550,20100,20100,20100,20100,0
20240529,182300,2430105550,20100,20100,20100,20100,0
20240529,182200,2430105550,20100,20100,20100,20100,0
20240529,182100,2430105550,20100,20100,20100,20100,0
20240529,182000,2430105550,20100,20100,20100,20100,0
20240529,181900,2430105550,20100,20100,20100,20100,0
20240529,181800,2430105550,20100,20100,20100,20100,0
20240529,181700,2430105550,20100,20100,20100,20100,0
20240529,181600,2430105550,20100,20100,20100,20100,0
20240529,181500,2430105550,20100,20100,20100,20100,0
20240529,181400,2430105550,20100,20100,20100,20100,0
20240529,181300,2430105550,20100,20100,20100,20100,0
20240529,181200,2430105550,20100,20100,20100,20100,0
20240529,181100,2430105550,20100,20100,20100,20100,0
20240529,181000,2430105550,20100,20100,20100,20100,0
20240529,180900,2430105550,20100,20100,20100,20100,0
20240529,180800,2430105550,20100,20100,20100,20100,0
20240529,180700,2430105550,20100,20100,20100,20100,0
20240529,180600,2430105550,20100,20100,20100,20100,0
20240529,180500,2430105550,20100,20100,20100,20100,0
20240529,180400,2430105550,20100,20100,20100,20100,0
20240529,180300,2430105550,20100,20100,20100,20100,0
20240529,180200,2430105550,20100,20100,20100,20100,3509
20240529,180100,2430105550,20100,20100,20100,20100,0
20240529,180000,2430105550,20100,20100,20100,20100,0
20240529,175900,2430105550,20100,20100,20100,20100,0
20240529,175800,2430105550,20100,20100,20100,20100,0
20240529,175700,2430105550,20100,20100,20100,20100,0
20240529,175600,2430105550,20100,20100,20100,20100,0
20240529,175500,2430105550,20100,20100,20100,20100,0
20240529,175400,2430105550,20100,20100,20100,20100,0
20240529,175300,2430105550,20100,20100,20100,20100,0
20240529,175200,2430105550,20100,20100,20100,20100,0
20240529,175100,2430105550,20100,20100,20100,20100,0
20240529,175000,2430105550,20100,20100,20100,20100,0
20240529,174900,2430105550,20100,20100,20100,20100,0
20240529,174800,2430105550,20100,20100,20100,20100,0
20240529,174700,2430105550,20100,20100,20100,20100,0
20240529,174600,2430105550,20100,20100,20100,20100,0
20240529,174500,2430105550,20100,20100,20100,20100,0
20240529,174400,2430105550,20100,20100,20100,20100,0
20240529,174300,2430105550,20100,20100,20100,20100,0
20240529,174200,2430105550,20100,20100,20100,20100,0
20240529,174100,2430105550,20100,20100,20100,20100,0
20240529,174000,2430105550,20100,20100,20100,20100,0
20240529,173900,2430105550,20100,20100,20100,20100,0
20240529,173800,2430105550,20100,20100,20100,20100,0
20240529,173700,2430105550,20100,20100,20100,20100,0
20240529,173600,2430105550,20100,20100,20100,20100,0
20240529,173500,2430105550,20100,20100,20100,20100,0
20240529,173400,2430105550,20100,20100,20100,20100,0
20240529,173300,2430105550,20100,20100,20100,20100,0
20240529,173200,2430105550,20100,20100,20100,20100,3509
20240529,173100,2430105550,20100,20100,20100,20100,0
20240529,173000,2430105550,20100,20100,20100,20100,0
20240529,172900,2430105550,20100,20100,20100,20100,0
20240529,172800,2430105550,20100,20100,20100,20100,0
20240529,172700,2430105550,20100,20100,20100,20100,0
20240529,172600,2430105550,20100,20100,20100,20100,0
20240529,172500,2430105550,20100,20100,20100,20100,0
20240529,172400,2430105550,20100,20100,20100,20100,0
20240529,172300,2430105550,20100,20100,20100,20100,0
20240529,172200,2430105550,20100,20100,20100,20100,0
20240529,172100,2430105550,20100,20100,20100,20100,0
20240529,172000,2430105550,20100,20100,20100,20100,0
20240529,171900,2430105550,20100,20100,20100,20100,0
20240529,171800,2430105550,20100,20100,20100,20100,0
20240529,171700,2430105550,20100,20100,20100,20100,0
20240529,171600,2430105550,20100,20100,20100,20100,0
20240529,171500,2430105550,20100,20100,20100,20100,0
20240529,171400,2430105550,20100,20100,20100,20100,0
20240529,171300,2430105550,20100,20100,20100,20100,0
20240529,171200,2430105550,20100,20100,20100,20100,0
20240529,171100,2430105550,20100,20100,20100,20100,0
20240529,171000,2430105550,20100,20100,20100,20100,0
20240529,170900,2430105550,20100,20100,20100,20100,0
20240529,170800,2430105550,20100,20100,20100,20100,0
20240529,170700,2430105550,20100,20100,20100,20100,0
20240529,170600,2430105550,20100,20100,20100,20100,0
20240529,170500,2430105550,20100,20100,20100,20100,0
20240529,170400,2430105550,20100,20100,20100,20100,0
20240529,170300,2430105550,20100,20100,20100,20100,0
20240529,170200,2430105550,20100,20100,20100,20100,3509
20240529,170100,2430105550,20100,20100,20100,20100,0
20240529,170000,2430105550,20100,20100,20100,20100,0
20240529,165900,2430105550,20100,20100,20100,20100,0
20240529,165800,2430105550,20100,20100,20100,20100,0
20240529,165700,2430105550,20100,20100,20100,20100,0
20240529,165600,2430105550,20100,20100,20100,20100,0
20240529,165500,2430105550,20100,20100,20100,20100,0
20240529,165400,2430105550,20100,20100,20100,20100,0
20240529,165300,2430105550,20100,20100,20100,20100,0
20240529,165200,2430105550,20100,20100,20100,20100,0
20240529,165100,2430105550,20100,20100,20100,20100,0
20240529,165000,2430105550,20100,20100,20100,20100,0
20240529,164900,2430105550,20100,20100,20100,20100,0
20240529,164800,2430105550,20100,20100,20100,20100,0
20240529,164700,2430105550,20100,20100,20100,20100,0
20240529,164600,2430105550,20100,20100,20100,20100,0
20240529,164500,2430105550,20100,20100,20100,20100,0
20240529,164400,2430105550,20100,20100,20100,20100,0
20240529,164300,2430105550,20100,20100,20100,20100,0
20240529,164200,2430105550,20100,20100,20100,20100,0
20240529,164100,2430105550,20100,20100,20100,20100,0
20240529,164000,2430105550,20100,20100,20100,20100,0
20240529,163900,2430105550,20100,20100,20100,20100,0
20240529,163800,2430105550,20100,20100,20100,20100,0
20240529,163700,2430105550,20100,20100,20100,20100,0
20240529,163600,2430105550,20100,20100,20100,20100,0
20240529,163500,2430105550,20100,20100,20100,20100,0
20240529,163400,2430105550,20100,20100,20100,20100,0
20240529,163300,2430105550,20100,20100,20100,20100,0
20240529,163200,2430105550,20100,20100,20100,20100,3509
20240529,163100,2430105550,20100,20100,20100,20100,0
20240529,163000,2430105550,20100,20100,20100,20100,0
20240529,162900,2430105550,20100,20100,20100,20100,0
20240529,162800,2430105550,20100,20100,20100,20100,0
20240529,162700,2430105550,20100,20100,20100,20100,0
20240529,162600,2430105550,20100,20100,20100,20100,0
20240529,162500,2430105550,20100,20100,20100,20100,0
20240529,162400,2430105550,20100,20100,20100,20100,0
20240529,162300,2430105550,20100,20100,20100,20100,0
20240529,162200,2430105550,20100,20100,20100,20100,0
20240529,162100,2430105550,20100,20100,20100,20100,0
20240529,162000,2430105550,20100,20100,20100,20100,0
20240529,161900,2430105550,20100,20100,20100,20100,0
20240529,161800,2430105550,20100,20100,20100,20100,0
20240529,161700,2430105550,20100,20100,20100,20100,0
20240529,161600,2430105550,20100,20100,20100,20100,0
20240529,161500,2430105550,20100,20100,20100,20100,0
20240529,161400,2430105550,20100,20100,20100,20100,0
20240529,161300,2430105550,20100,20100,20100,20100,0
20240529,161200,2430105550,20100,20100,20100,20100,0
20240529,161100,2430105550,20100,20100,20100,20100,0
20240529,161000,2430105550,20100,20100,20100,20100,0
20240529,160900,2430105550,20100,20100,20100,20100,0
20240529,160800,2430105550,20100,20100,20100,20100,0
20240529,160700,2430105550,20100,20100,20100,20100,0
20240529,160600,2430105550,20100,20100,20100,20100,0
20240529,160500,2430105550,20100,20100,20100,20100,0
20240529,160400,2430105550,20100,20100,20100,20100,0
20240529,160300,2430105550,20100,20100,20100,20100,0
20240529,160200,2430105550,20100,20100,20100,20100,3509
20240529,160100,2430105550,20100,20100,20100,20100,0
20240529,160000,2430105550,20100,20100,20100,20100,0
20240529,155900,2430105550,20100,20100,20100,20100,0
20240529,155800,2430105550,20100,20100,20100,20100,0
20240529,155700,2430105550,20100,20100,20100,20100,0
20240529,155600,2430105550,20100,20100,20100,20100,0
20240529,155500,2430105550,20100,20100,20100,20100,0
20240529,155400,2430105550,20100,20100,20100,20100,0
20240529,155300,2430105550,20100,20100,20100,20100,0
20240529,155200,2430105550,20100,20100,20100,20100,0
20240529,155100,2430105550,20100,20100,20100,20100,0
20240529,155000,2430105550,20100,20100,20100,20100,0
20240529,154900,2430105550,20100,20100,20100,20100,0
20240529,154800,2430105550,20100,20100,20100,20100,0
20240529,154700,2430105550,20100,20100,20100,20100,0
20240529,154600,2430105550,20100,20100,20100,20100,0
20240529,154500,2430105550,20100,20100,20100,20100,0
20240529,154400,2430105550,20100,20100,20100,20100,0
20240529,154300,2430105550,20100,20100,20100,20100,0
20240529,154200,2430105550,20100,20100,20100,20100,0
20240529,154100,2430105550,20100,20100,20100,20100,0
20240529,154000,2430105550,20100,20100,20100,20100,0
20240529,153900,2430105550,20100,20100,20100,20100,0
20240529,153800,2430105550,20100,20100,20100,20100,0
20240529,153700,2430105550,20100,20100,20100,20100,0
20240529,153600,2430105550,20100,20100,20100,20100,0
20240529,153500,2430105550,20100,20100,20100,20100,0
20240529,153400,2430105550,20100,20100,20100,20100,0
20240529,153300,2430105550,20100,20100,20100,20100,0
20240529,153200,2430105550,20100,20100,20100,20100,3509
20240529,153100,2430105550,20100,20100,20100,20100,0
20240529,153000,2430105550,20100,20100,20100,20100,3509
20240529,152900,2359574650,20100,20100,20100,20100,0
20240529,152800,2359574650,20100,20100,20100,20100,0
20240529,152700,2359574650,20100,20100,20100,20100,0
20240529,152600,2359574650,20100,20100,20100,20100,0
20240529,152500,2359574650,20100,20100,20100,20100,0
20240529,152400,2359574650,20100,20100,20100,20100,0
20240529,152300,2359574650,20100,20100,20100,20100,0
20240529,152200,2359574650,20100,20100,20100,20100,0
20240529,152100,2359574650,20100,20100,20100,20100,0
20240529,152000,2359574650,20100,20100,20100,20100,0
20240529,151900,2359574650,20100,20100,20100,20100,291
20240529,151800,2353725550,20100,20150,20150,20100,585
20240529,151700,2341962800,20100,20100,20100,20100,25
20240529,151600,2341460300,20100,20100,20100,20100,1
20240529,151500,2341440200,20100,20100,20100,20050,310
20240529,151400,2335209250,20100,20100,20100,20100,223
20240529,151300,2330726950,20100,20050,20100,20050,210
20240529,151200,2326506200,20100,20150,20150,20100,316
20240529,151100,2320153950,20150,20150,20150,20100,206
20240529,151000,2316013050,20150,20200,20200,20150,204
20240529,150900,2311897500,20200,20150,20250,20100,935
20240529,150800,2293083450,20150,20250,20250,20150,1432
20240529,150700,2264181200,20300,20250,20300,20250,121
20240529,150600,2261730800,20250,20250,20250,20250,138
20240529,150500,2258936300,20250,20250,20250,20250,208
20240529,150400,2254724300,20250,20200,20250,20200,78
20240529,150300,2253147800,20300,20250,20300,20250,92
20240529,150200,2251282650,20200,20200,20300,20200,1048
20240529,150100,2230081650,20200,20200,20250,20200,316
20240529,150000,2223698300,20250,20250,20250,20200,22
20240529,145900,2223252850,20250,20250,20250,20250,147
20240529,145800,2220276100,20250,20250,20250,20200,37
20240529,145700,2219527000,20250,20250,20250,20250,38
20240529,145600,2218757500,20250,20250,20250,20250,92
20240529,145500,2216894500,20250,20200,20250,20200,74
20240529,145400,2215398700,20200,20200,20250,20200,128
20240529,145300,2212811750,20200,20200,20200,20200,25
20240529,145200,2212306750,20150,20200,20200,20150,130
20240529,145100,2209681350,20200,20200,20200,20200,178
20240529,145000,2206085750,20200,20200,20200,20200,225
20240529,144900,2201540750,20200,20200,20200,20200,28
20240529,144800,2200975150,20200,20150,20200,20150,149
20240529,144700,2197972650,20150,20150,20150,20050,1859
20240529,144600,2160601100,20200,20200,20200,20200,33
20240529,144500,2159934500,20200,20150,20200,20150,40
20240529,144400,2159127650,20200,20200,20200,20200,126
20240529,144300,2156582450,20200,20250,20300,20200,25
20240529,144200,2156076200,20250,20200,20300,20200,1130
20240529,144100,2133194150,20200,20250,20250,20200,361
20240529,144000,2125901100,20250,20200,20250,20200,128
20240529,143900,2123315300,20200,20200,20200,20200,1030
20240529,143800,2102509300,20200,20200,20200,20150,15
20240529,143700,2102206600,20200,20200,20200,20150,217
20240529,143600,2097824700,20150,20200,20200,20150,738
20240529,143500,2082953000,20200,20250,20300,20200,102
20240529,143400,2080891000,20250,20300,20300,20200,22
20240529,143300,2080444950,20300,20250,20300,20250,164
20240529,143200,2077116000,20250,20300,20350,20250,548
20240529,143100,2066017550,20350,20350,20350,20300,224
20240529,143000,2061467900,20300,20350,20350,20300,537
20240529,142900,2050566650,20250,20150,20350,20150,2914
20240529,142800,1991465300,20200,20200,20200,20200,40
20240529,142700,1990657300,20200,20200,20200,20150,81
20240529,142600,1989024100,20200,20150,20200,20150,73
20240529,142500,1987549700,20200,20200,20200,20200,1097
20240529,142400,1965390300,20200,20200,20200,20150,105
20240529,142300,1963274000,20200,20200,20200,20150,124
20240529,142200,1960774400,20150,20200,20200,20150,104
20240529,142100,1958674100,20150,20150,20200,20150,35
20240529,142000,1957967450,20200,20200,20200,20200,27
20240529,141900,1957422050,20200,20200,20200,20200,16
20240529,141800,1957098850,20200,20150,20200,20150,108
20240529,141700,1954921500,20150,20150,20150,20150,23
20240529,141600,1954458050,20150,20100,20150,20100,243
20240529,141500,1949573700,20100,20100,20100,20100,389
20240529,141400,1941754800,20050,20150,20150,20050,153
20240529,141300,1938680800,20100,20200,20200,20100,83
20240529,141200,1937010000,20200,20200,20200,20100,84
20240529,141100,1935319300,20100,20200,20200,20100,457
20240529,141000,1926126200,20200,20200,20200,20150,116
20240529,140900,1923783500,20150,20200,20200,20150,241
20240529,140800,1918917800,20200,20200,20200,20200,16
20240529,140700,1918594600,20200,20200,20200,20150,204
20240529,140600,1914478800,20200,20200,20200,20200,31
20240529,140500,1913852600,20200,20200,20200,20200,20
20240529,140400,1913448600,20200,20200,20200,20200,515
20240529,140300,1903045600,20200,20150,20200,20150,123
20240529,140200,1900561150,20200,20200,20200,20200,24
20240529,140100,1900076350,20200,20200,20200,20200,20
20240529,140000,1899672350,20200,20200,20200,20150,31
20240529,135900,1899046650,20200,20200,20200,20200,114
20240529,135800,1896743850,20200,20200,20200,20200,23
20240529,135700,1896279250,20200,20200,20200,20200,102
20240529,135600,1894218850,20150,20150,20200,20150,29
20240529,135500,1893634150,20200,20150,20200,20150,103
20240529,135400,1891558200,20100,20150,20200,20100,93
20240529,135300,1889688000,20200,20200,20200,20200,15
20240529,135200,1889385000,20200,20200,20200,20200,105
20240529,135100,1887264000,20200,20150,20200,20150,17
20240529,135000,1886920950,20150,20200,20200,20150,21
20240529,134900,1886496950,20200,20200,20200,20200,19
20240529,134800,1886113150,20200,20150,20200,20100,148
20240529,134700,1883133350,20150,20150,20150,20150,6
20240529,134600,1883012450,20150,20150,20150,20150,8
20240529,134500,1882851250,20150,20150,20150,20100,197
20240529,134400,1878882950,20150,20150,20150,20150,88
20240529,134300,1877109750,20150,20150,20150,20150,13
20240529,134200,1876847800,20150,20150,20150,20150,11
20240529,134100,1876626150,20150,20100,20150,20100,108
20240529,134000,1874454950,20100,20100,20100,20100,33
20240529,133900,1873791650,20100,20100,20100,20100,3
20240529,133800,1873731350,20100,20150,20150,20050,35
20240529,133700,1873029150,20150,20100,20150,20050,124
20240529,133600,1870537500,20100,20100,20150,20100,8
20240529,133500,1870376550,20100,20100,20100,20100,13
20240529,133400,1870115250,20100,20100,20100,20100,4
20240529,133300,1870034850,20100,20100,20100,20100,91
20240529,133200,1868205750,20100,20100,20100,20050,117
20240529,133100,1865859100,20100,20050,20100,20050,8
20240529,133000,1865698350,20100,20150,20150,20100,14
20240529,132900,1865416400,20150,20150,20150,20150,94
20240529,132800,1863522300,20150,20150,20150,20150,5
20240529,132700,1863421550,20150,20150,20150,20150,15
20240529,132600,1863119300,20150,20150,20150,20100,943
20240529,132500,1844118250,20150,20100,20150,20100,311
20240529,132400,1837866650,20050,20050,20100,20050,314
20240529,132300,1831570500,20100,20100,20100,20100,38
20240529,132200,1830806700,20100,20100,20100,20100,613
20240529,132100,1818485400,20100,20000,20100,20000,23
20240529,132000,1818025100,20000,20100,20100,20000,110
20240529,131900,1815824050,20100,20000,20150,20000,149
20240529,131800,1812842950,20000,20200,20250,20000,10092
20240529,131700,1610891700,20150,20200,20200,20150,141
20240529,131600,1608050500,20200,20250,20250,20200,66
20240529,131500,1606716950,20250,20250,20250,20200,5
20240529,131400,1606615750,20250,20250,20250,20250,99
20240529,131300,1604611000,20200,20200,20250,20200,18
20240529,131200,1604247050,20200,20200,20250,20200,267
20240529,131100,1598851950,20200,20200,20200,20200,174
20240529,131000,1595337150,20200,20200,20200,20200,14
20240529,130900,1595054350,20200,20200,20200,20200,25
20240529,130800,1594549350,20200,20200,20200,20200,5
20240529,130700,1594448350,20200,20200,20200,20200,101
20240529,130600,1592408150,20200,20200,20200,20200,109
20240529,130500,1590206350,20200,20200,20200,20200,4
20240529,130400,1590125550,20200,20100,20200,20100,130
20240529,130300,1587506450,20100,20100,20100,20100,0
20240529,130200,1587506450,20100,20100,20100,20100,0
20240529,130100,1587506450,20100,20100,20100,20100,51
20240529,130000,1586481350,20150,20100,20150,20100,38
20240529,125900,1585715700,20100,20100,20100,20100,55
20240529,125800,1584610200,20100,20100,20100,20100,760
20240529,125700,1569334200,20100,20100,20100,20100,0
20240529,125600,1569334200,20100,20150,20150,20100,154
20240529,125500,1566234600,20150,20150,20150,20150,1
20240529,125400,1566214450,20100,20100,20100,20100,100
20240529,125300,1564204450,20150,20150,20150,20150,5
20240529,125200,1564103700,20150,20150,20150,20150,94
20240529,125100,1562209600,20150,20150,20150,20150,2
20240529,125000,1562169300,20150,20150,20150,20150,0
20240529,124900,1562169300,20150,20150,20150,20150,84
20240529,124800,1560476700,20100,20100,20100,20100,0
20240529,124700,1560476700,20100,20100,20100,20100,10
20240529,124600,1560275700,20150,20150,20150,20150,0
20240529,124500,1560275700,20150,20100,20150,20100,102
20240529,124400,1558221250,20100,20100,20100,20100,16
20240529,124300,1557899650,20150,20150,20150,20150,16
20240529,124200,1557577250,20100,20100,20100,20100,204
20240529,124100,1553476850,20100,20200,20200,20100,119
20240529,124000,1551076350,20200,20150,20200,20150,5
20240529,123900,1550975500,20150,20150,20150,20150,2
20240529,123800,1550935200,20100,20100,20150,20100,143
20240529,123700,1548060400,20100,20200,20200,20100,125
20240529,123600,1545539350,20200,20200,20200,20200,0
20240529,123500,1545539350,20200,20200,20200,20200,3
20240529,123400,1545478750,20200,20200,20200,20200,0
20240529,123300,1545478750,20200,20200,20200,20200,87
20240529,123200,1543721350,20200,20200,20200,20200,21
20240529,123100,1543297150,20200,20150,20200,20150,45
20240529,123000,1542389150,20150,20150,20150,20150,116
20240529,122900,1540051750,20150,20100,20150,20100,105
20240529,122800,1537941000,20150,20100,20150,20100,126
20240529,122700,1535407350,20100,20100,20100,20100,0
20240529,122600,1535407350,20100,20150,20150,20100,180
20240529,122500,1531784350,20150,20150,20150,20150,53
20240529,122400,1530716400,20150,20150,20150,20150,1
20240529,122300,1530696250,20150,20150,20150,20150,81
20240529,122200,1529064100,20150,20150,20150,20150,85
20240529,122100,1527351350,20150,20150,20150,20150,0
20240529,122000,1527351350,20150,20150,20150,20150,6
20240529,121900,1527230450,20000,20150,20150,20000,484
20240529,121800,1517523550,20100,20050,20100,20050,879
20240529,121700,1499868950,20050,20050,20050,20050,764
20240529,121600,1484550750,20050,20050,20050,20050,200
20240529,121500,1480540750,20000,20100,20100,20000,350
20240529,121400,1473531350,20150,20050,20150,20050,717
20240529,121300,1459155400,20050,20100,20100,20050,428
20240529,121200,1450569050,20100,20100,20100,20100,50
20240529,121100,1449564050,20100,20150,20150,20100,2049
20240529,121000,1408378950,20150,20150,20150,20100,62
20240529,120900,1407129700,20150,20150,20150,20150,81
20240529,120800,1405497550,20150,20150,20150,20150,97
20240529,120700,1403543000,20100,20100,20100,20100,120
20240529,120600,1401131000,20150,20150,20150,20150,59
20240529,120500,1399942150,20200,20200,20200,20200,8
20240529,120400,1399780550,20100,20150,20200,20100,448
20240529,120300,1390763850,20150,20150,20150,20150,134
20240529,120200,1388063750,20150,20200,20200,20150,1070
20240529,120100,1366499750,20200,20200,20200,20200,3
20240529,120000,1366439150,20200,20150,20200,20150,216
20240529,115900,1362077950,20150,20150,20150,20150,259
20240529,115800,1356859100,20200,20200,20200,20200,0
20240529,115700,1356859100,20200,20200,20200,20200,0
20240529,115600,1356859100,20200,20200,20200,20200,540
20240529,115500,1345951100,20250,20250,20250,20250,0
20240529,115400,1345951100,20250,20250,20250,20250,0
20240529,115300,1345951100,20250,20250,20250,20250,81
20240529,115200,1344310850,20250,20150,20300,20150,230
20240529,115100,1339653750,20150,20150,20150,20150,0
20240529,115000,1339653750,20150,20150,20150,20150,0
20240529,114900,1339653750,20150,20200,20200,20150,141
20240529,114800,1336806300,20200,20200,20200,20200,9
20240529,114700,1336624500,20200,20200,20200,20200,226
20240529,114600,1332059300,20200,20250,20250,20200,163
20240529,114500,1328766650,20300,20250,20300,20250,91
20240529,114400,1326920900,20300,20300,20300,20300,97
20240529,114300,1324951800,20300,20300,20300,20300,0
20240529,114200,1324951800,20300,20250,20300,20250,238
20240529,114100,1320128000,20200,20200,20200,20200,43
20240529,114000,1319259400,20250,20250,20250,20250,0
20240529,113900,1319259400,20250,20250,20250,20250,5
20240529,113800,1319158150,20250,20250,20250,20250,88
20240529,113700,1317376150,20200,20200,20200,20200,0
20240529,113600,1317376150,20200,20300,20300,20200,3
20240529,113500,1317315450,20250,20250,20250,20250,0
20240529,113400,1317315450,20250,20200,20250,20200,86
20240529,113300,1315574050,20300,20300,20300,20300,0
20240529,113200,1315574050,20300,20300,20300,20300,537
20240529,113100,1304672950,20250,20250,20250,20250,225
20240529,113000,1300116700,20300,20250,20300,20250,146
20240529,112900,1297153350,20250,20200,20250,20200,216
20240529,112800,1292789400,20200,20200,20200,20200,78
20240529,112700,1291213800,20250,20250,20250,20250,0
20240529,112600,1291213800,20250,20200,20250,20200,141
20240529,112500,1288358800,20200,20200,20200,20200,101
20240529,112400,1286318600,20200,20200,20200,20200,2
20240529,112300,1286278200,20250,20200,20250,20200,147
20240529,112200,1283301550,20200,20200,20200,20200,5
20240529,112100,1283200550,20200,20200,20200,20200,12
20240529,112000,1282958150,20250,20250,20250,20250,0
20240529,111900,1282958150,20250,20250,20250,20250,84
20240529,111800,1281257150,20200,20200,20200,20200,436
20240529,111700,1272449950,20200,20200,20200,20200,7
20240529,111600,1272308550,20200,20200,20200,20200,20
20240529,111500,1271904550,20200,20250,20250,20200,367
20240529,111400,1264480400,20250,20250,20250,20250,337
20240529,111300,1257656150,20300,20300,20300,20300,70
20240529,111200,1256235150,20300,20300,20300,20300,84
20240529,111100,1254529950,20250,20250,20250,20250,60
20240529,111000,1253314950,20250,20300,20300,20250,215
20240529,110900,1248959050,20350,20350,20350,20350,0
20240529,110800,1248959050,20350,20300,20350,20300,215
20240529,110700,1244590350,20300,20300,20300,20300,47
20240529,110600,1243636250,20300,20300,20300,20300,41
20240529,110500,1242803950,20350,20250,20350,20250,90
20240529,110400,1240973250,20250,20300,20300,20250,97
20240529,110300,1239004250,20300,20300,20300,20300,100
20240529,110200,1236974250,20300,20300,20300,20300,79
20240529,110100,1235370550,20350,20350,20350,20350,85
20240529,110000,1233640800,20300,20300,20300,20300,4
20240529,105900,1233559600,20300,20300,20300,20300,0
20240529,105800,1233559600,20300,20300,20300,20300,300
20240529,105700,1227469600,20300,20350,20350,20300,88
20240529,105600,1225678950,20350,20350,20350,20350,350
20240529,105500,1218556450,20350,20350,20350,20350,0
20240529,105400,1218556450,20350,20350,20350,20350,21
20240529,105300,1218129100,20350,20300,20350,20300,110
20240529,105200,1215893350,20300,20350,20350,20300,189
20240529,105100,1212052600,20350,20350,20350,20350,147
20240529,105000,1209061150,20350,20350,20350,20350,189
20240529,104900,1205215000,20300,20300,20300,20300,47
20240529,104800,1204260900,20300,20300,20300,20300,0
20240529,104700,1204260900,20300,20300,20300,20300,81
20240529,104600,1202616600,20300,20250,20300,20250,299
20240529,104500,1196548900,20250,20250,20250,20250,28
20240529,104400,1195981900,20250,20300,20300,20250,149
20240529,104300,1192957250,20350,20300,20350,20300,410
20240529,104200,1184633750,20350,20350,20350,20300,154
20240529,104100,1181502300,20350,20350,20350,20350,6
20240529,104000,1181380200,20350,20300,20350,20300,19
20240529,103900,1180994000,20300,20350,20350,20300,135
20240529,103800,1178249200,20300,20300,20300,20300,149
20240529,103700,1175224500,20350,20350,20350,20350,4
20240529,103600,1175143100,20350,20350,20350,20350,117
20240529,103500,1172762150,20350,20300,20350,20300,234
20240529,103400,1168010300,20300,20350,20350,20300,86
20240529,103300,1166260250,20350,20350,20350,20350,417
20240529,103200,1157774300,20400,20400,20400,20400,21
20240529,103100,1157345900,20400,20400,20400,20400,155
20240529,103000,1154183900,20400,20350,20400,20350,130
20240529,102900,1151538300,20350,20400,20400,20350,741
20240529,102800,1136428350,20400,20450,20450,20400,919
20240529,102700,1117660500,20450,20400,20450,20400,245
20240529,102600,1112651650,20400,20400,20400,20400,92
20240529,102500,1110774850,20400,20400,20450,20400,799
20240529,102400,1094474050,20400,20450,20450,20400,71
20240529,102300,1093023300,20450,20450,20450,20400,49
20240529,102200,1092023400,20400,20450,20450,20400,22
20240529,102100,1091574100,20400,20500,20500,20400,222
20240529,102000,1087031150,20500,20400,20500,20400,4189
20240529,101900,1001458700,20400,20400,20400,20400,88
20240529,101800,999663500,20350,20400,20400,20350,166
20240529,101700,996278100,20400,20350,20400,20350,698
20240529,101600,982061150,20350,20350,20350,20300,716
20240529,101500,967512800,20350,20350,20350,20300,447
20240529,101400,958419150,20300,20300,20300,20250,476
20240529,101300,948756400,20300,20250,20300,20250,2424
20240529,101200,899645950,20100,20100,20100,20100,8
20240529,101100,899485150,20100,20100,20100,20050,1019
20240529,101000,879037200,20100,20150,20150,20100,352
20240529,100900,871944450,20250,20250,20250,20250,0
20240529,100800,871944450,20250,20250,20250,20250,87
20240529,100700,870182700,20250,20200,20250,20200,2
20240529,100600,870142250,20150,20200,20200,20150,476
20240529,100500,860530300,20150,20100,20150,20100,18
20240529,100400,860168200,20100,20250,20250,20100,130
20240529,100300,857547700,20100,20100,20200,20100,202
20240529,100200,853479400,20150,20100,20200,20100,89
20240529,100100,851688800,20200,20100,20200,20100,1001
20240529,100000,831545900,20100,20150,20150,20100,1053
20240529,095900,810357400,20250,20250,20250,20150,1871
20240529,095800,772559350,20300,20300,20300,20250,415
20240529,095700,764147850,20350,20250,20350,20250,1441
20240529,095600,734918550,20250,20350,20350,20250,1046
20240529,095500,713684850,20350,20350,20400,20350,391
20240529,095400,705727500,20400,20400,20400,20400,150
20240529,095300,702667500,20400,20400,20400,20400,64
20240529,095200,701361900,20400,20400,20400,20400,783
20240529,095100,685388700,20400,20400,20400,20350,286
20240529,095000,679561100,20400,20400,20400,20400,268
20240529,094900,674093900,20350,20300,20350,20300,35
20240529,094800,673383100,20350,20400,20400,20350,613
20240529,094700,660906050,20350,20400,20400,20350,141
20240529,094600,658036150,20400,20400,20400,20400,387
20240529,094500,650141350,20400,20450,20450,20350,369
20240529,094400,642612050,20400,20450,20450,20400,1458
20240529,094300,612811950,20450,20450,20500,20450,196
20240529,094200,608801150,20450,20450,20450,20450,222
20240529,094100,604261250,20450,20450,20500,20400,575
20240529,094000,592514800,20450,20450,20500,20400,271
20240529,093900,586973100,20450,20500,20500,20400,2166
20240529,093800,542596500,20500,20400,20500,20400,2473
20240529,093700,492065100,20400,20350,20400,20350,71
20240529,093600,490616750,20350,20350,20400,20350,634
20240529,093500,477714550,20400,20400,20400,20350,287
20240529,093400,471860250,20400,20350,20400,20350,48
20240529,093300,470882650,20350,20400,20400,20350,179
20240529,093200,467239700,20400,20400,20400,20350,60
20240529,093100,466016200,20300,20450,20450,20300,454
20240529,093000,456754450,20400,20400,20400,20400,65
20240529,092900,455428450,20400,20400,20400,20350,937
20240529,092800,436338650,20400,20400,20400,20400,620
20240529,092700,423690650,20350,20350,20350,20350,355
20240529,092600,416466400,20350,20400,20400,20350,560
20240529,092500,405066300,20400,20350,20400,20350,262
20240529,092400,399729600,20400,20400,20400,20350,452
20240529,092300,390513800,20400,20400,20450,20400,401
20240529,092200,382333150,20450,20400,20450,20350,472
20240529,092100,372704350,20450,20400,20500,20400,986
20240529,092000,352566600,20450,20450,20450,20400,857
20240529,091900,335057400,20450,20450,20500,20450,870
20240529,091800,317264600,20450,20450,20450,20450,351
20240529,091700,310086650,20450,20400,20450,20400,983
20240529,091600,290008400,20350,20400,20400,20300,390
20240529,091500,282085500,20400,20350,20400,20350,336
20240529,091400,275241350,20400,20500,20550,20400,1579
20240529,091300,242936400,20500,20350,20500,20350,2038
20240529,091200,201280150,20300,20300,20300,20250,356
20240529,091100,194053850,20300,20250,20350,20150,2075
20240529,091000,151863200,20250,20150,20250,20150,50
20240529,090900,150852700,20150,20150,20250,20150,250
20240529,090800,145808550,20100,20150,20150,20100,128
20240529,090700,143230750,20100,20150,20150,20100,74
20240529,090600,141740200,20150,20100,20200,20100,12
20240529,090500,141498150,20150,20100,20150,20100,817
20240529,090400,125059500,20100,20100,20150,20100,107
20240529,090300,122908450,20100,20050,20150,20050,1203
20240529,090200,98786850,20050,20150,20150,20050,1055
20240529,090100,77611700,20150,20200,20200,20100,1642
20240529,090000,44507300,20250,20350,20350,20250,2097