KissMeData/272210/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205300,15956972870,18280,18280,18280,18280,17091
20240521,205200,15956972870,18280,18280,18280,18280,0
20240521,205100,15956972870,18280,18280,18280,18280,0
20240521,205000,15956972870,18280,18280,18280,18280,0
20240521,204900,15956972870,18280,18280,18280,18280,0
20240521,204800,15956972870,18280,18280,18280,18280,0
20240521,204700,15956972870,18280,18280,18280,18280,0
20240521,204600,15956972870,18280,18280,18280,18280,0
20240521,204500,15956972870,18280,18280,18280,18280,0
20240521,204400,15956972870,18280,18280,18280,18280,0
20240521,204300,15956972870,18280,18280,18280,18280,0
20240521,204200,15956972870,18280,18280,18280,18280,0
20240521,204100,15956972870,18280,18280,18280,18280,0
20240521,204000,15956972870,18280,18280,18280,18280,0
20240521,203900,15956972870,18280,18280,18280,18280,0
20240521,203800,15956972870,18280,18280,18280,18280,0
20240521,203700,15956972870,18280,18280,18280,18280,0
20240521,203600,15956972870,18280,18280,18280,18280,0
20240521,203500,15956972870,18280,18280,18280,18280,0
20240521,203400,15956972870,18280,18280,18280,18280,0
20240521,203300,15956972870,18280,18280,18280,18280,0
20240521,203200,15956972870,18280,18280,18280,18280,0
20240521,203100,15956972870,18280,18280,18280,18280,0
20240521,203000,15956972870,18280,18280,18280,18280,0
20240521,202900,15956972870,18280,18280,18280,18280,0
20240521,202800,15956972870,18280,18280,18280,18280,0
20240521,202700,15956972870,18280,18280,18280,18280,0
20240521,202600,15956972870,18280,18280,18280,18280,0
20240521,202500,15956972870,18280,18280,18280,18280,0
20240521,202400,15956972870,18280,18280,18280,18280,0
20240521,202300,15956972870,18280,18280,18280,18280,17091
20240521,202200,15956972870,18280,18280,18280,18280,0
20240521,202100,15956972870,18280,18280,18280,18280,0
20240521,202000,15956972870,18280,18280,18280,18280,0
20240521,201900,15956972870,18280,18280,18280,18280,0
20240521,201800,15956972870,18280,18280,18280,18280,0
20240521,201700,15956972870,18280,18280,18280,18280,0
20240521,201600,15956972870,18280,18280,18280,18280,0
20240521,201500,15956972870,18280,18280,18280,18280,0
20240521,201400,15956972870,18280,18280,18280,18280,0
20240521,201300,15956972870,18280,18280,18280,18280,0
20240521,201200,15956972870,18280,18280,18280,18280,0
20240521,201100,15956972870,18280,18280,18280,18280,0
20240521,201000,15956972870,18280,18280,18280,18280,0
20240521,200900,15956972870,18280,18280,18280,18280,0
20240521,200800,15956972870,18280,18280,18280,18280,0
20240521,200700,15956972870,18280,18280,18280,18280,0
20240521,200600,15956972870,18280,18280,18280,18280,0
20240521,200500,15956972870,18280,18280,18280,18280,0
20240521,200400,15956972870,18280,18280,18280,18280,0
20240521,200300,15956972870,18280,18280,18280,18280,0
20240521,200200,15956972870,18280,18280,18280,18280,0
20240521,200100,15956972870,18280,18280,18280,18280,0
20240521,200000,15956972870,18280,18280,18280,18280,0
20240521,195900,15956972870,18280,18280,18280,18280,0
20240521,195800,15956972870,18280,18280,18280,18280,0
20240521,195700,15956972870,18280,18280,18280,18280,0
20240521,195600,15956972870,18280,18280,18280,18280,0
20240521,195500,15956972870,18280,18280,18280,18280,0
20240521,195400,15956972870,18280,18280,18280,18280,0
20240521,195300,15956972870,18280,18280,18280,18280,17091
20240521,195200,15956972870,18280,18280,18280,18280,0
20240521,195100,15956972870,18280,18280,18280,18280,0
20240521,195000,15956972870,18280,18280,18280,18280,0
20240521,194900,15956972870,18280,18280,18280,18280,0
20240521,194800,15956972870,18280,18280,18280,18280,0
20240521,194700,15956972870,18280,18280,18280,18280,0
20240521,194600,15956972870,18280,18280,18280,18280,0
20240521,194500,15956972870,18280,18280,18280,18280,0
20240521,194400,15956972870,18280,18280,18280,18280,0
20240521,194300,15956972870,18280,18280,18280,18280,0
20240521,194200,15956972870,18280,18280,18280,18280,0
20240521,194100,15956972870,18280,18280,18280,18280,0
20240521,194000,15956972870,18280,18280,18280,18280,0
20240521,193900,15956972870,18280,18280,18280,18280,0
20240521,193800,15956972870,18280,18280,18280,18280,0
20240521,193700,15956972870,18280,18280,18280,18280,0
20240521,193600,15956972870,18280,18280,18280,18280,0
20240521,193500,15956972870,18280,18280,18280,18280,0
20240521,193400,15956972870,18280,18280,18280,18280,0
20240521,193300,15956972870,18280,18280,18280,18280,0
20240521,193200,15956972870,18280,18280,18280,18280,0
20240521,193100,15956972870,18280,18280,18280,18280,0
20240521,193000,15956972870,18280,18280,18280,18280,0
20240521,192900,15956972870,18280,18280,18280,18280,0
20240521,192800,15956972870,18280,18280,18280,18280,0
20240521,192700,15956972870,18280,18280,18280,18280,0
20240521,192600,15956972870,18280,18280,18280,18280,0
20240521,192500,15956972870,18280,18280,18280,18280,0
20240521,192400,15956972870,18280,18280,18280,18280,0
20240521,192300,15956972870,18280,18280,18280,18280,17091
20240521,192200,15956972870,18280,18280,18280,18280,0
20240521,192100,15956972870,18280,18280,18280,18280,0
20240521,192000,15956972870,18280,18280,18280,18280,0
20240521,191900,15956972870,18280,18280,18280,18280,0
20240521,191800,15956972870,18280,18280,18280,18280,0
20240521,191700,15956972870,18280,18280,18280,18280,0
20240521,191600,15956972870,18280,18280,18280,18280,0
20240521,191500,15956972870,18280,18280,18280,18280,0
20240521,191400,15956972870,18280,18280,18280,18280,0
20240521,191300,15956972870,18280,18280,18280,18280,0
20240521,191200,15956972870,18280,18280,18280,18280,0
20240521,191100,15956972870,18280,18280,18280,18280,0
20240521,191000,15956972870,18280,18280,18280,18280,0
20240521,190900,15956972870,18280,18280,18280,18280,0
20240521,190800,15956972870,18280,18280,18280,18280,0
20240521,190700,15956972870,18280,18280,18280,18280,0
20240521,190600,15956972870,18280,18280,18280,18280,0
20240521,190500,15956972870,18280,18280,18280,18280,0
20240521,190400,15956972870,18280,18280,18280,18280,0
20240521,190300,15956972870,18280,18280,18280,18280,0
20240521,190200,15956972870,18280,18280,18280,18280,0
20240521,190100,15956972870,18280,18280,18280,18280,0
20240521,190000,15956972870,18280,18280,18280,18280,0
20240521,185900,15956972870,18280,18280,18280,18280,0
20240521,185800,15956972870,18280,18280,18280,18280,0
20240521,185700,15956972870,18280,18280,18280,18280,0
20240521,185600,15956972870,18280,18280,18280,18280,0
20240521,185500,15956972870,18280,18280,18280,18280,0
20240521,185400,15956972870,18280,18280,18280,18280,0
20240521,185300,15956972870,18280,18280,18280,18280,17091
20240521,185200,15956972870,18280,18280,18280,18280,0
20240521,185100,15956972870,18280,18280,18280,18280,0
20240521,185000,15956972870,18280,18280,18280,18280,0
20240521,184900,15956972870,18280,18280,18280,18280,0
20240521,184800,15956972870,18280,18280,18280,18280,0
20240521,184700,15956972870,18280,18280,18280,18280,0
20240521,184600,15956972870,18280,18280,18280,18280,0
20240521,184500,15956972870,18280,18280,18280,18280,0
20240521,184400,15956972870,18280,18280,18280,18280,0
20240521,184300,15956972870,18280,18280,18280,18280,0
20240521,184200,15956972870,18280,18280,18280,18280,0
20240521,184100,15956972870,18280,18280,18280,18280,0
20240521,184000,15956972870,18280,18280,18280,18280,0
20240521,183900,15956972870,18280,18280,18280,18280,0
20240521,183800,15956972870,18280,18280,18280,18280,0
20240521,183700,15956972870,18280,18280,18280,18280,0
20240521,183600,15956972870,18280,18280,18280,18280,0
20240521,183500,15956972870,18280,18280,18280,18280,0
20240521,183400,15956972870,18280,18280,18280,18280,0
20240521,183300,15956972870,18280,18280,18280,18280,0
20240521,183200,15956972870,18280,18280,18280,18280,0
20240521,183100,15956972870,18280,18280,18280,18280,0
20240521,183000,15956972870,18280,18280,18280,18280,0
20240521,182900,15956972870,18280,18280,18280,18280,0
20240521,182800,15956972870,18280,18280,18280,18280,0
20240521,182700,15956972870,18280,18280,18280,18280,0
20240521,182600,15956972870,18280,18280,18280,18280,0
20240521,182500,15956972870,18280,18280,18280,18280,0
20240521,182400,15956972870,18280,18280,18280,18280,0
20240521,182300,15956972870,18280,18280,18280,18280,17091
20240521,182200,15956972870,18280,18280,18280,18280,0
20240521,182100,15956972870,18280,18280,18280,18280,0
20240521,182000,15956972870,18280,18280,18280,18280,0
20240521,181900,15956972870,18280,18280,18280,18280,0
20240521,181800,15956972870,18280,18280,18280,18280,0
20240521,181700,15956972870,18280,18280,18280,18280,0
20240521,181600,15956972870,18280,18280,18280,18280,0
20240521,181500,15956972870,18280,18280,18280,18280,0
20240521,181400,15956972870,18280,18280,18280,18280,0
20240521,181300,15956972870,18280,18280,18280,18280,0
20240521,181200,15956972870,18280,18280,18280,18280,0
20240521,181100,15956972870,18280,18280,18280,18280,0
20240521,181000,15956972870,18280,18280,18280,18280,0
20240521,180900,15956972870,18280,18280,18280,18280,0
20240521,180800,15956972870,18280,18280,18280,18280,0
20240521,180700,15956972870,18280,18280,18280,18280,0
20240521,180600,15956972870,18280,18280,18280,18280,0
20240521,180500,15956972870,18280,18280,18280,18280,0
20240521,180400,15956972870,18280,18280,18280,18280,0
20240521,180300,15956972870,18280,18280,18280,18280,0
20240521,180200,15956972870,18280,18280,18280,18280,0
20240521,180100,15956972870,18280,18280,18280,18280,0
20240521,180000,15956972870,18280,18280,18280,18280,0
20240521,175900,15956972870,18280,18280,18280,18280,0
20240521,175800,15956972870,18280,18280,18280,18280,0
20240521,175700,15956972870,18280,18280,18280,18280,0
20240521,175600,15956972870,18280,18280,18280,18280,0
20240521,175500,15956972870,18280,18280,18280,18280,0
20240521,175400,15956972870,18280,18280,18280,18280,0
20240521,175300,15956972870,18280,18280,18280,18280,17091
20240521,175200,15956972870,18280,18280,18280,18280,0
20240521,175100,15956972870,18280,18280,18280,18280,0
20240521,175000,15956972870,18280,18280,18280,18280,0
20240521,174900,15956972870,18280,18280,18280,18280,0
20240521,174800,15956972870,18280,18280,18280,18280,0
20240521,174700,15956972870,18280,18280,18280,18280,0
20240521,174600,15956972870,18280,18280,18280,18280,0
20240521,174500,15956972870,18280,18280,18280,18280,0
20240521,174400,15956972870,18280,18280,18280,18280,0
20240521,174300,15956972870,18280,18280,18280,18280,0
20240521,174200,15956972870,18280,18280,18280,18280,0
20240521,174100,15956972870,18280,18280,18280,18280,0
20240521,174000,15956972870,18280,18280,18280,18280,0
20240521,173900,15956972870,18280,18280,18280,18280,0
20240521,173800,15956972870,18280,18280,18280,18280,0
20240521,173700,15956972870,18280,18280,18280,18280,0
20240521,173600,15956972870,18280,18280,18280,18280,0
20240521,173500,15956972870,18280,18280,18280,18280,0
20240521,173400,15956972870,18280,18280,18280,18280,0
20240521,173300,15956972870,18280,18280,18280,18280,0
20240521,173200,15956972870,18280,18280,18280,18280,0
20240521,173100,15956972870,18280,18280,18280,18280,0
20240521,173000,15956972870,18280,18280,18280,18280,0
20240521,172900,15956972870,18280,18280,18280,18280,0
20240521,172800,15956972870,18280,18280,18280,18280,0
20240521,172700,15956972870,18280,18280,18280,18280,0
20240521,172600,15956972870,18280,18280,18280,18280,0
20240521,172500,15956972870,18280,18280,18280,18280,0
20240521,172400,15956972870,18280,18280,18280,18280,0
20240521,172300,15956972870,18280,18280,18280,18280,17091
20240521,172200,15956972870,18280,18280,18280,18280,0
20240521,172100,15956972870,18280,18280,18280,18280,0
20240521,172000,15956972870,18280,18280,18280,18280,0
20240521,171900,15956972870,18280,18280,18280,18280,0
20240521,171800,15956972870,18280,18280,18280,18280,0
20240521,171700,15956972870,18280,18280,18280,18280,0
20240521,171600,15956972870,18280,18280,18280,18280,0
20240521,171500,15956972870,18280,18280,18280,18280,0
20240521,171400,15956972870,18280,18280,18280,18280,0
20240521,171300,15956972870,18280,18280,18280,18280,0
20240521,171200,15956972870,18280,18280,18280,18280,0
20240521,171100,15956972870,18280,18280,18280,18280,0
20240521,171000,15956972870,18280,18280,18280,18280,0
20240521,170900,15956972870,18280,18280,18280,18280,0
20240521,170800,15956972870,18280,18280,18280,18280,0
20240521,170700,15956972870,18280,18280,18280,18280,0
20240521,170600,15956972870,18280,18280,18280,18280,0
20240521,170500,15956972870,18280,18280,18280,18280,0
20240521,170400,15956972870,18280,18280,18280,18280,0
20240521,170300,15956972870,18280,18280,18280,18280,0
20240521,170200,15956972870,18280,18280,18280,18280,0
20240521,170100,15956972870,18280,18280,18280,18280,0
20240521,170000,15956972870,18280,18280,18280,18280,0
20240521,165900,15956972870,18280,18280,18280,18280,0
20240521,165800,15956972870,18280,18280,18280,18280,0
20240521,165700,15956972870,18280,18280,18280,18280,0
20240521,165600,15956972870,18280,18280,18280,18280,0
20240521,165500,15956972870,18280,18280,18280,18280,0
20240521,165400,15956972870,18280,18280,18280,18280,0
20240521,165300,15956972870,18280,18280,18280,18280,17091
20240521,165200,15956972870,18280,18280,18280,18280,0
20240521,165100,15956972870,18280,18280,18280,18280,0
20240521,165000,15956972870,18280,18280,18280,18280,0
20240521,164900,15956972870,18280,18280,18280,18280,0
20240521,164800,15956972870,18280,18280,18280,18280,0
20240521,164700,15956972870,18280,18280,18280,18280,0
20240521,164600,15956972870,18280,18280,18280,18280,0
20240521,164500,15956972870,18280,18280,18280,18280,0
20240521,164400,15956972870,18280,18280,18280,18280,0
20240521,164300,15956972870,18280,18280,18280,18280,0
20240521,164200,15956972870,18280,18280,18280,18280,0
20240521,164100,15956972870,18280,18280,18280,18280,0
20240521,164000,15956972870,18280,18280,18280,18280,0
20240521,163900,15956972870,18280,18280,18280,18280,0
20240521,163800,15956972870,18280,18280,18280,18280,0
20240521,163700,15956972870,18280,18280,18280,18280,0
20240521,163600,15956972870,18280,18280,18280,18280,0
20240521,163500,15956972870,18280,18280,18280,18280,0
20240521,163400,15956972870,18280,18280,18280,18280,0
20240521,163300,15956972870,18280,18280,18280,18280,0
20240521,163200,15956972870,18280,18280,18280,18280,0
20240521,163100,15956972870,18280,18280,18280,18280,0
20240521,163000,15956972870,18280,18280,18280,18280,0
20240521,162900,15956972870,18280,18280,18280,18280,0
20240521,162800,15956972870,18280,18280,18280,18280,0
20240521,162700,15956972870,18280,18280,18280,18280,0
20240521,162600,15956972870,18280,18280,18280,18280,0
20240521,162500,15956972870,18280,18280,18280,18280,0
20240521,162400,15956972870,18280,18280,18280,18280,0
20240521,162300,15956972870,18280,18280,18280,18280,17091
20240521,162200,15956972870,18280,18280,18280,18280,0
20240521,162100,15956972870,18280,18280,18280,18280,0
20240521,162000,15956972870,18280,18280,18280,18280,0
20240521,161900,15956972870,18280,18280,18280,18280,0
20240521,161800,15956972870,18280,18280,18280,18280,0
20240521,161700,15956972870,18280,18280,18280,18280,0
20240521,161600,15956972870,18280,18280,18280,18280,0
20240521,161500,15956972870,18280,18280,18280,18280,0
20240521,161400,15956972870,18280,18280,18280,18280,0
20240521,161300,15956972870,18280,18280,18280,18280,0
20240521,161200,15956972870,18280,18280,18280,18280,0
20240521,161100,15956972870,18280,18280,18280,18280,0
20240521,161000,15956972870,18280,18280,18280,18280,0
20240521,160900,15956972870,18280,18280,18280,18280,0
20240521,160800,15956972870,18280,18280,18280,18280,0
20240521,160700,15956972870,18280,18280,18280,18280,0
20240521,160600,15956972870,18280,18280,18280,18280,0
20240521,160500,15956972870,18280,18280,18280,18280,0
20240521,160400,15956972870,18280,18280,18280,18280,0
20240521,160300,15956972870,18280,18280,18280,18280,0
20240521,160200,15956972870,18280,18280,18280,18280,0
20240521,160100,15956972870,18280,18280,18280,18280,0
20240521,160000,15956972870,18280,18280,18280,18280,0
20240521,155900,15956972870,18280,18280,18280,18280,0
20240521,155800,15956972870,18280,18280,18280,18280,0
20240521,155700,15956972870,18280,18280,18280,18280,0
20240521,155600,15956972870,18280,18280,18280,18280,0
20240521,155500,15956972870,18280,18280,18280,18280,0
20240521,155400,15956972870,18280,18280,18280,18280,0
20240521,155300,15956972870,18280,18280,18280,18280,17091
20240521,155200,15956972870,18280,18280,18280,18280,0
20240521,155100,15956972870,18280,18280,18280,18280,0
20240521,155000,15956972870,18280,18280,18280,18280,0
20240521,154900,15956972870,18280,18280,18280,18280,0
20240521,154800,15956972870,18280,18280,18280,18280,0
20240521,154700,15956972870,18280,18280,18280,18280,0
20240521,154600,15956972870,18280,18280,18280,18280,0
20240521,154500,15956972870,18280,18280,18280,18280,0
20240521,154400,15956972870,18280,18280,18280,18280,0
20240521,154300,15956972870,18280,18280,18280,18280,0
20240521,154200,15956972870,18280,18280,18280,18280,0
20240521,154100,15956972870,18280,18280,18280,18280,0
20240521,154000,15956972870,18280,18280,18280,18280,0
20240521,153900,15956972870,18280,18280,18280,18280,0
20240521,153800,15956972870,18280,18280,18280,18280,0
20240521,153700,15956972870,18280,18280,18280,18280,0
20240521,153600,15956972870,18280,18280,18280,18280,0
20240521,153500,15956972870,18280,18280,18280,18280,0
20240521,153400,15956972870,18280,18280,18280,18280,0
20240521,153300,15956972870,18280,18280,18280,18280,0
20240521,153200,15956972870,18280,18280,18280,18280,0
20240521,153100,15956972870,18280,18280,18280,18280,0
20240521,153000,15956972870,18280,18280,18280,18280,17091
20240521,152900,15644549390,18280,18280,18280,18280,0
20240521,152800,15644549390,18280,18280,18280,18280,0
20240521,152700,15644549390,18280,18280,18280,18280,0
20240521,152600,15644549390,18280,18280,18280,18280,0
20240521,152500,15644549390,18280,18280,18280,18280,0
20240521,152400,15644549390,18280,18280,18280,18280,0
20240521,152300,15644549390,18280,18280,18280,18280,0
20240521,152200,15644549390,18280,18280,18280,18280,0
20240521,152100,15644549390,18280,18280,18280,18280,0
20240521,152000,15644549390,18280,18280,18280,18280,0
20240521,151900,15644549390,18280,18280,18290,18270,1671
20240521,151800,15614000280,18280,18250,18290,18250,1928
20240521,151700,15578761430,18250,18260,18290,18250,6807
20240521,151600,15454418930,18270,18270,18280,18260,2297
20240521,151500,15412456040,18280,18280,18280,18270,1359
20240521,151400,15387616990,18270,18270,18290,18260,1337
20240521,151300,15363181370,18280,18290,18290,18260,3657
20240521,151200,15296323140,18280,18280,18280,18260,2166
20240521,151100,15256732690,18290,18290,18300,18280,811
20240521,151000,15241897990,18290,18340,18340,18280,5944
20240521,150900,15133091990,18340,18330,18340,18320,4540
20240521,150800,15049866970,18320,18340,18340,18300,4110
20240521,150700,14974561930,18340,18340,18340,18330,3991
20240521,150600,14901374540,18340,18340,18340,18330,6108
20240521,150500,14789378010,18340,18320,18340,18310,5088
20240521,150400,14696141980,18310,18330,18330,18310,4499
20240521,150300,14613713410,18340,18330,18340,18330,4720
20240521,150200,14527156070,18320,18340,18340,18320,3893
20240521,150100,14455795020,18340,18320,18340,18310,4516
20240521,150000,14373003550,18310,18300,18320,18280,4709
20240521,145900,14286775580,18300,18270,18300,18270,4671
20240521,145800,14201347370,18270,18260,18270,18250,1638
20240521,145700,14171426380,18260,18250,18270,18250,1024
20240521,145600,14152721310,18250,18250,18260,18240,1747
20240521,145500,14120825550,18250,18240,18260,18240,974
20240521,145400,14103044500,18250,18250,18260,18240,2413
20240521,145300,14059007550,18250,18260,18260,18250,735
20240521,145200,14045587690,18260,18260,18270,18250,2146
20240521,145100,14006413490,18260,18260,18270,18250,1638
20240521,145000,13976499790,18250,18260,18260,18250,458
20240521,144900,13968136920,18260,18260,18270,18250,1497
20240521,144800,13940802910,18260,18270,18270,18260,688
20240521,144700,13928235620,18270,18260,18270,18250,2004
20240521,144600,13891630280,18260,18240,18270,18240,956
20240521,144500,13874183350,18250,18240,18250,18240,1102
20240521,144400,13854073040,18240,18260,18260,18240,1451
20240521,144300,13827587610,18260,18250,18270,18250,2391
20240521,144200,13783927210,18240,18250,18250,18240,1843
20240521,144100,13750298510,18250,18270,18280,18240,6186
20240521,144000,13637314960,18270,18280,18280,18270,890
20240521,143900,13621046350,18280,18270,18280,18240,1367
20240521,143800,13596077720,18240,18260,18270,18240,737
20240521,143700,13582616900,18270,18260,18270,18260,2396
20240521,143600,13538856200,18260,18270,18270,18260,682
20240521,143500,13526396700,18260,18250,18260,18240,1383
20240521,143400,13501152220,18240,18260,18260,18240,1173
20240521,143300,13479738570,18260,18270,18280,18260,848
20240521,143200,13464243890,18260,18260,18280,18260,674
20240521,143100,13451925560,18280,18260,18280,18250,1038
20240521,143000,13432968360,18270,18280,18290,18260,2371
20240521,142900,13389641310,18290,18280,18290,18280,1483
20240521,142800,13362522090,18270,18270,18280,18260,973
20240521,142700,13344738540,18270,18280,18280,18270,1032
20240521,142600,13325880020,18270,18260,18290,18250,932
20240521,142500,13308844780,18260,18240,18280,18240,941
20240521,142400,13291651810,18240,18270,18270,18240,785
20240521,142300,13277316140,18270,18250,18270,18240,765
20240521,142200,13263348450,18260,18240,18260,18240,852
20240521,142100,13247798770,18250,18240,18250,18230,1583
20240521,142000,13218918970,18240,18240,18250,18230,1370
20240521,141900,13193927970,18240,18250,18250,18230,656
20240521,141800,13181959520,18250,18240,18250,18240,1215
20240521,141700,13159792400,18230,18240,18240,18230,980
20240521,141600,13141919650,18240,18230,18240,18220,846
20240521,141500,13126491150,18230,18230,18250,18230,758
20240521,141400,13112666060,18250,18250,18260,18220,1877
20240521,141300,13078403480,18260,18220,18260,18210,4943
20240521,141200,12988278060,18210,18230,18230,18210,1300
20240521,141100,12964588520,18230,18220,18240,18210,1780
20240521,141000,12932144500,18220,18250,18260,18220,1549
20240521,140900,12903886270,18250,18250,18260,18240,2120
20240521,140800,12865192260,18260,18280,18290,18250,5270
20240521,140700,12768917480,18280,18320,18320,18280,3066
20240521,140600,12712841460,18320,18340,18340,18300,5948
20240521,140500,12603909070,18320,18320,18340,18320,4167
20240521,140400,12527517150,18330,18320,18330,18320,1865
20240521,140300,12493338770,18310,18320,18320,18310,3057
20240521,140200,12437345100,18320,18300,18320,18300,1626
20240521,140100,12407567480,18310,18290,18310,18290,4122
20240521,140000,12332123130,18300,18290,18300,18280,9555
20240521,135900,12157314730,18290,18240,18290,18240,9695
20240521,135800,11980209350,18230,18240,18250,18220,2339
20240521,135700,11937575690,18240,18240,18240,18230,616
20240521,135600,11926339940,18230,18220,18240,18210,1408
20240521,135500,11900673730,18220,18210,18220,18210,912
20240521,135400,11884057780,18220,18220,18220,18210,1428
20240521,135300,11858040820,18210,18240,18250,18210,1962
20240521,135200,11822259610,18250,18210,18250,18210,2501
20240521,135100,11776639220,18240,18240,18250,18210,1683
20240521,135000,11745966400,18250,18210,18250,18210,770
20240521,134900,11731916130,18250,18230,18250,18210,915
20240521,134800,11715225950,18230,18220,18240,18210,818
20240521,134700,11700314170,18210,18200,18210,18200,1225
20240521,134600,11678013500,18200,18190,18200,18180,1915
20240521,134500,11643182630,18180,18180,18190,18180,1039
20240521,134400,11624286060,18180,18190,18200,18180,4650
20240521,134300,11539698390,18200,18200,18200,18190,1073
20240521,134200,11520172590,18200,18210,18210,18190,4040
20240521,134100,11446643030,18210,18210,18220,18210,609
20240521,134000,11435549030,18220,18220,18240,18200,4542
20240521,133900,11352821900,18240,18250,18250,18220,3003
20240521,133800,11298054960,18250,18260,18260,18240,2631
20240521,133700,11250029910,18250,18260,18270,18250,1708
20240521,133600,11218836730,18260,18270,18270,18250,2573
20240521,133500,11171846480,18270,18250,18270,18250,2323
20240521,133400,11129427750,18250,18250,18250,18240,1712
20240521,133300,11098185170,18250,18240,18250,18230,2533
20240521,133200,11051960970,18250,18240,18250,18240,3915
20240521,133100,10980543090,18250,18250,18250,18240,2037
20240521,133000,10943374270,18250,18250,18250,18240,2687
20240521,132900,10894339730,18250,18250,18260,18250,1814
20240521,132800,10861219310,18260,18250,18260,18240,3344
20240521,132700,10800188310,18250,18240,18260,18240,2116
20240521,132600,10761570410,18250,18250,18250,18240,1109
20240521,132500,10741331720,18250,18260,18260,18240,2110
20240521,132400,10702818360,18250,18250,18260,18250,637
20240521,132300,10691187850,18250,18260,18260,18250,3755
20240521,132200,10622653480,18250,18250,18260,18250,1463
20240521,132100,10595946070,18250,18260,18260,18250,906
20240521,132000,10579404020,18240,18250,18260,18240,2161
20240521,131900,10539961920,18260,18260,18260,18240,1663
20240521,131800,10509603270,18260,18250,18260,18240,1704
20240521,131700,10478495970,18250,18250,18260,18240,2012
20240521,131600,10441774740,18250,18250,18250,18240,3964
20240521,131500,10369434100,18250,18230,18250,18220,2553
20240521,131400,10322878760,18230,18230,18230,18220,871
20240521,131300,10307000980,18230,18230,18230,18210,1779
20240521,131200,10274588290,18220,18230,18240,18220,1742
20240521,131100,10242840990,18230,18230,18240,18220,1262
20240521,131000,10219832910,18230,18250,18250,18230,1262
20240521,130900,10196814410,18250,18250,18260,18240,1056
20240521,130800,10177539250,18250,18250,18260,18240,1221
20240521,130700,10155249260,18250,18260,18270,18250,6298
20240521,130600,10040244380,18260,18250,18260,18240,1948
20240521,130500,10004689640,18250,18240,18250,18240,1749
20240521,130400,9972771760,18230,18240,18250,18230,3858
20240521,130300,9902402250,18240,18210,18250,18210,3254
20240521,130200,9843087020,18210,18190,18210,18190,6413
20240521,130100,9726351510,18190,18190,18200,18180,3371
20240521,130000,9665024810,18190,18190,18190,18180,848
20240521,125900,9649599820,18190,18190,18200,18190,1478
20240521,125800,9622704950,18200,18190,18200,18180,777
20240521,125700,9608567470,18200,18190,18200,18180,907
20240521,125600,9592063400,18190,18180,18190,18180,1302
20240521,125500,9568382740,18190,18190,18200,18170,2541
20240521,125400,9522170260,18190,18190,18200,18190,988
20240521,125300,9504192160,18200,18190,18200,18180,1197
20240521,125200,9482414810,18190,18200,18200,18190,1502
20240521,125100,9455084290,18190,18190,18200,18190,1567
20240521,125000,9426574430,18170,18180,18190,18170,2963
20240521,124900,9372680380,18190,18190,18190,18170,1690
20240521,124800,9341941630,18170,18170,18190,18160,1638
20240521,124700,9312168690,18190,18180,18190,18170,1447
20240521,124600,9285866240,18180,18170,18180,18170,492
20240521,124500,9276922750,18170,18170,18180,18170,2421
20240521,124400,9232919850,18170,18180,18180,18170,1850
20240521,124300,9199287420,18180,18170,18180,18160,1289
20240521,124200,9175862140,18170,18180,18180,18170,1037
20240521,124100,9157015650,18180,18170,18180,18160,1080
20240521,124000,9137389730,18160,18170,18170,18160,830
20240521,123900,9122311480,18170,18160,18170,18160,951
20240521,123800,9105032430,18160,18170,18170,18160,941
20240521,123700,9087937750,18170,18160,18170,18160,954
20240521,123600,9070606380,18170,18160,18170,18150,1640
20240521,123500,9040822830,18160,18160,18160,18150,965
20240521,123400,9023300060,18150,18160,18160,18140,896
20240521,123300,9007032630,18160,18160,18160,18150,1006
20240521,123200,8988764620,18160,18140,18160,18140,673
20240521,123100,8976546380,18160,18140,18160,18130,754
20240521,123000,8962859710,18150,18140,18150,18140,540
20240521,122900,8953062210,18150,18140,18150,18120,945
20240521,122800,8935920810,18130,18120,18140,18110,501
20240521,122700,8926836190,18140,18130,18140,18110,1828
20240521,122600,8893699340,18120,18120,18130,18120,887
20240521,122500,8877619660,18130,18140,18140,18120,836
20240521,122400,8862463030,18140,18120,18150,18110,1265
20240521,122300,8839535950,18120,18140,18140,18120,680
20240521,122200,8827203990,18130,18130,18140,18110,672
20240521,122100,8815020780,18110,18120,18130,18110,1468
20240521,122000,8788422550,18120,18140,18140,18110,2900
20240521,121900,8735861150,18140,18130,18140,18120,4119
20240521,121800,8661198810,18130,18160,18170,18130,1536
20240521,121700,8633319950,18160,18150,18170,18140,1239
20240521,121600,8610825860,18160,18160,18170,18150,754
20240521,121500,8597129770,18160,18170,18170,18150,444
20240521,121400,8589063540,18160,18170,18170,18150,1042
20240521,121300,8570139530,18170,18160,18170,18150,1480
20240521,121200,8543258990,18160,18160,18180,18160,1441
20240521,121100,8517077590,18170,18170,18180,18160,842
20240521,121000,8501776940,18170,18160,18180,18160,1056
20240521,120900,8482585490,18170,18180,18180,18160,931
20240521,120800,8465662550,18170,18180,18180,18160,1247
20240521,120700,8443000570,18180,18190,18190,18170,985
20240521,120600,8425090960,18190,18160,18190,18160,4483
20240521,120500,8343602640,18160,18160,18170,18150,1982
20240521,120400,8307607020,18160,18160,18170,18150,1029
20240521,120300,8288918590,18160,18160,18160,18150,953
20240521,120200,8271614370,18160,18160,18160,18150,1765
20240521,120100,8239564660,18160,18150,18160,18140,1768
20240521,120000,8207467550,18150,18150,18160,18140,916
20240521,115900,8190841210,18150,18150,18160,18140,1311
20240521,115800,8167046710,18150,18140,18160,18130,2501
20240521,115700,8121659100,18140,18140,18150,18130,812
20240521,115600,8106929950,18130,18150,18150,18130,2626
20240521,115500,8059286660,18150,18140,18150,18130,803
20240521,115400,8044716840,18140,18140,18140,18130,1043
20240521,115300,8025798200,18130,18140,18140,18130,732
20240521,115200,8012521240,18130,18130,18140,18120,1778
20240521,115100,7980283060,18120,18120,18120,18110,724
20240521,115000,7967164690,18120,18110,18130,18110,641
20240521,114900,7955549690,18110,18120,18120,18110,652
20240521,114800,7943735860,18110,18110,18120,18100,1980
20240521,114700,7907872400,18110,18100,18110,18100,2075
20240521,114600,7870311200,18110,18100,18110,18090,688
20240521,114500,7857855660,18100,18100,18100,18090,1455
20240521,114400,7831521620,18100,18100,18100,18090,1166
20240521,114300,7810417300,18100,18090,18100,18080,1108
20240521,114200,7790367860,18100,18090,18100,18080,979
20240521,114100,7772657950,18090,18090,18100,18070,1028
20240521,114000,7754059260,18080,18090,18100,18080,764
20240521,113900,7740232590,18090,18100,18100,18080,764
20240521,113800,7726407260,18090,18090,18100,18080,608
20240521,113700,7715408340,18090,18070,18090,18070,758
20240521,113600,7701698070,18080,18080,18090,18070,920
20240521,113500,7685060600,18090,18070,18090,18070,964
20240521,113400,7667637970,18050,18090,18100,18050,7036
20240521,113300,7540429330,18090,18100,18100,18090,619
20240521,113200,7529227020,18100,18100,18110,18090,1317
20240521,113100,7505388340,18100,18120,18120,18090,1886
20240521,113000,7471249580,18120,18110,18120,18100,1599
20240521,112900,7442285240,18120,18110,18120,18110,1838
20240521,112800,7408993820,18120,18120,18120,18110,1066
20240521,112700,7389683440,18120,18110,18120,18110,4594
20240521,112600,7306466120,18110,18110,18120,18100,908
20240521,112500,7290018270,18120,18100,18120,18090,2740
20240521,112400,7240396240,18110,18110,18130,18080,4575
20240521,112300,7157549460,18120,18140,18140,18120,1679
20240521,112200,7127108680,18140,18100,18140,18100,4598
20240521,112100,7043790000,18100,18100,18110,18090,1159
20240521,112000,7022809440,18100,18090,18100,18080,846
20240521,111900,7007502650,18080,18080,18080,18050,1081
20240521,111800,6987959920,18070,18040,18070,18040,1228
20240521,111700,6965776540,18040,18030,18050,18030,657
20240521,111600,6953924740,18030,18050,18070,18000,5222
20240521,111500,6859830080,18050,18060,18060,18030,1461
20240521,111400,6833449040,18060,18070,18070,18000,3210
20240521,111300,6775596410,18050,18050,18080,18030,3317
20240521,111200,6715719130,18050,18070,18070,18040,964
20240521,111100,6698322370,18050,18090,18100,18050,424
20240521,111000,6690656360,18070,18060,18100,18040,2958
20240521,110900,6637191320,18040,18040,18070,18040,837
20240521,110800,6622069770,18040,18060,18070,18040,427
20240521,110700,6614355110,18060,18060,18060,18030,960
20240521,110600,6597038310,18060,18030,18060,18030,2102
20240521,110500,6559085610,18040,18040,18040,18030,806
20240521,110400,6544547170,18040,18060,18070,18040,1604
20240521,110300,6515587290,18070,18060,18070,18060,1648
20240521,110200,6485820700,18070,18060,18070,18060,195
20240521,110100,6482298030,18070,18040,18070,18040,2728
20240521,110000,6433026200,18040,18040,18040,18020,269
20240521,105900,6428175550,18030,17990,18040,17990,3669
20240521,105800,6362134130,17990,17980,17990,17980,2161
20240521,105700,6323274490,17990,17980,17990,17980,389
20240521,105600,6316278260,17980,18000,18000,17980,4392
20240521,105500,6237290240,18010,17980,18010,17980,975
20240521,105400,6219744090,17990,18000,18000,17990,2204
20240521,105300,6180091410,18000,18020,18020,17990,9966
20240521,105200,6000701610,18010,18020,18020,18010,1123
20240521,105100,5980475080,18010,18000,18020,18000,978
20240521,105000,5962862480,18000,18010,18010,18000,799
20240521,104900,5948478930,18010,18000,18010,18000,1716
20240521,104800,5917580230,18000,18060,18060,18000,14436
20240521,104700,5657287730,18060,18060,18070,18050,4684
20240521,104600,5572658770,18050,18040,18050,18040,664
20240521,104500,5560678400,18040,18050,18060,18040,238
20240521,104400,5556383390,18060,18050,18060,18040,777
20240521,104300,5542356100,18050,18040,18050,18040,293
20240521,104200,5537068240,18050,18050,18060,18030,3027
20240521,104100,5482441370,18050,18040,18060,18040,150
20240521,104000,5479732820,18050,18050,18060,18040,462
20240521,103900,5471393820,18060,18050,18060,18050,609
20240521,103800,5460400430,18060,18080,18080,18060,1374
20240521,103700,5435577270,18080,18090,18090,18080,1332
20240521,103600,5411493930,18080,18080,18090,18070,1562
20240521,103500,5383243350,18080,18060,18080,18060,1179
20240521,103400,5361927630,18070,18060,18080,18060,209
20240521,103300,5358152080,18070,18080,18080,18050,599
20240521,103200,5347329370,18080,18030,18080,18020,534
20240521,103100,5337698700,18030,18040,18080,18020,424
20240521,103000,5330048710,18020,18050,18050,18000,6765
20240521,102900,5208148060,18060,18060,18060,18050,449
20240521,102800,5200042550,18050,18050,18060,18040,1500
20240521,102700,5172979770,18050,18060,18070,18040,1926
20240521,102600,5138218460,18060,18090,18100,18060,4914
20240521,102500,5049415040,18090,18120,18120,18080,3340
20240521,102400,4988993780,18120,18100,18120,18090,2262
20240521,102300,4948041200,18100,18120,18130,18090,2366
20240521,102200,4905202690,18110,18090,18110,18090,4044
20240521,102100,4831969170,18090,18110,18110,18090,1286
20240521,102000,4808690820,18110,18050,18120,18050,5384
20240521,101900,4711259330,18050,18050,18070,18050,1194
20240521,101800,4689701200,18050,18040,18060,18030,380
20240521,101700,4682846790,18060,18030,18060,18020,732
20240521,101600,4669645860,18040,18040,18060,18030,283
20240521,101500,4664540600,18050,18060,18060,18050,290
20240521,101400,4659305830,18070,18070,18070,18050,97
20240521,101300,4657554620,18050,18020,18050,18020,1452
20240521,101200,4631349470,18000,18040,18050,18000,1310
20240521,101100,4607727830,18040,18050,18050,18000,5961
20240521,101000,4500402170,18020,18040,18050,17990,6669
20240521,100900,4380263980,18040,18040,18040,18030,365
20240521,100800,4373681620,18040,18030,18040,18030,184
20240521,100700,4370364030,18020,18030,18040,18020,3102
20240521,100600,4314437020,18020,18000,18030,18000,7689
20240521,100500,4175942440,18000,17990,18000,17990,703
20240521,100400,4163290680,17990,17990,18000,17990,1749
20240521,100300,4131815360,18000,18000,18000,17980,1195
20240521,100200,4110324220,18000,18020,18020,17980,13252
20240521,100100,3871776590,18020,18030,18030,18020,2174
20240521,100000,3832591240,18020,18030,18030,18020,1687
20240521,095900,3802182050,18020,18020,18020,18010,336
20240521,095800,3796127660,18020,18030,18030,18020,1349
20240521,095700,3771814060,18030,18040,18040,18030,307
20240521,095600,3766278220,18020,18010,18020,18000,704
20240521,095500,3753595520,18010,18050,18050,17980,7585
20240521,095400,3617029120,18030,18040,18050,18030,5474
20240521,095300,3518321210,18050,18050,18050,18030,6736
20240521,095200,3396803450,18040,18090,18090,18040,5939
20240521,095100,3289560180,18090,18090,18100,18080,1935
20240521,095000,3254559540,18080,18100,18100,18080,4764
20240521,094900,3168372290,18100,18100,18100,18090,3222
20240521,094800,3110078340,18100,18160,18160,18090,5052
20240521,094700,3018506990,18160,18120,18160,18110,2094
20240521,094600,2980527510,18120,18100,18120,18100,1746
20240521,094500,2948905610,18100,18090,18120,18090,360
20240521,094400,2942387450,18090,18130,18130,18090,1196
20240521,094300,2920728870,18130,18110,18130,18110,886
20240521,094200,2904675210,18120,18130,18130,18090,1044
20240521,094100,2885774850,18090,18100,18140,18090,3518
20240521,094000,2822042290,18090,18070,18090,18050,5806
20240521,093900,2717129550,18080,18080,18090,18080,1242
20240521,093800,2694670920,18090,18110,18110,18080,1486
20240521,093700,2667786680,18110,18100,18110,18100,867
20240521,093600,2652093820,18100,18100,18100,18090,494
20240521,093500,2643153880,18090,18090,18100,18090,1035
20240521,093400,2624425710,18100,18130,18130,18100,3419
20240521,093300,2562519450,18140,18140,18140,18130,463
20240521,093200,2554121640,18140,18160,18160,18140,755
20240521,093100,2540422760,18160,18160,18160,18150,634
20240521,093000,2528911580,18170,18140,18170,18140,1402
20240521,092900,2503447820,18140,18100,18140,18080,3194
20240521,092800,2445603190,18100,18100,18110,18090,663
20240521,092700,2433601550,18100,18100,18120,18100,509
20240521,092600,2424384090,18100,18110,18110,18080,2322
20240521,092500,2382367950,18110,18110,18110,18090,1816
20240521,092400,2349489220,18110,18110,18120,18110,361
20240521,092300,2342949680,18110,18150,18150,18110,3622
20240521,092200,2277292290,18160,18160,18170,18160,1030
20240521,092100,2258585520,18160,18210,18210,18150,6927
20240521,092000,2132681330,18210,18200,18210,18190,3233
20240521,091900,2073831520,18210,18190,18210,18160,17708
20240521,091800,1751729160,18200,18170,18200,18170,4118
20240521,091700,1676844830,18170,18170,18180,18140,4075
20240521,091600,1602827770,18160,18130,18170,18120,2537
20240521,091500,1556787020,18130,18130,18140,18130,1664
20240521,091400,1526605120,18130,18040,18140,18040,4020
20240521,091300,1453928890,18040,18050,18050,18040,4323
20240521,091200,1375939850,18050,18080,18080,18040,2293
20240521,091100,1334517530,18090,18090,18100,18080,2618
20240521,091000,1287158520,18090,18040,18090,18030,3797
20240521,090900,1218620700,18030,17960,18050,17960,4384
20240521,090800,1139652570,17980,17940,17980,17940,1561
20240521,090700,1111631050,17940,17920,18000,17900,14107
20240521,090600,858458910,17910,17950,17950,17880,5074
20240521,090500,767622180,17870,17900,17960,17870,10779
20240521,090400,574715920,17900,17920,17920,17880,4086
20240521,090300,501578830,17930,17920,17950,17920,742
20240521,090200,488274700,17920,17890,17950,17870,5268
20240521,090100,394029740,17890,17970,17970,17880,10913
20240521,090000,198361870,17960,18010,18050,17960,10576