KissMeData/277810/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,205400,24088309800,168300,168300,168300,168300,4417
20240524,205300,24088309800,168300,168300,168300,168300,0
20240524,205200,24088309800,168300,168300,168300,168300,0
20240524,205100,24088309800,168300,168300,168300,168300,0
20240524,205000,24088309800,168300,168300,168300,168300,0
20240524,204900,24088309800,168300,168300,168300,168300,0
20240524,204800,24088309800,168300,168300,168300,168300,0
20240524,204700,24088309800,168300,168300,168300,168300,0
20240524,204600,24088309800,168300,168300,168300,168300,0
20240524,204500,24088309800,168300,168300,168300,168300,0
20240524,204400,24088309800,168300,168300,168300,168300,0
20240524,204300,24088309800,168300,168300,168300,168300,0
20240524,204200,24088309800,168300,168300,168300,168300,0
20240524,204100,24088309800,168300,168300,168300,168300,0
20240524,204000,24088309800,168300,168300,168300,168300,0
20240524,203900,24088309800,168300,168300,168300,168300,0
20240524,203800,24088309800,168300,168300,168300,168300,0
20240524,203700,24088309800,168300,168300,168300,168300,0
20240524,203600,24088309800,168300,168300,168300,168300,0
20240524,203500,24088309800,168300,168300,168300,168300,0
20240524,203400,24088309800,168300,168300,168300,168300,0
20240524,203300,24088309800,168300,168300,168300,168300,0
20240524,203200,24088309800,168300,168300,168300,168300,0
20240524,203100,24088309800,168300,168300,168300,168300,0
20240524,203000,24088309800,168300,168300,168300,168300,0
20240524,202900,24088309800,168300,168300,168300,168300,0
20240524,202800,24088309800,168300,168300,168300,168300,0
20240524,202700,24088309800,168300,168300,168300,168300,0
20240524,202600,24088309800,168300,168300,168300,168300,0
20240524,202500,24088309800,168300,168300,168300,168300,0
20240524,202400,24088309800,168300,168300,168300,168300,4417
20240524,202300,24088309800,168300,168300,168300,168300,0
20240524,202200,24088309800,168300,168300,168300,168300,0
20240524,202100,24088309800,168300,168300,168300,168300,0
20240524,202000,24088309800,168300,168300,168300,168300,0
20240524,201900,24088309800,168300,168300,168300,168300,0
20240524,201800,24088309800,168300,168300,168300,168300,0
20240524,201700,24088309800,168300,168300,168300,168300,0
20240524,201600,24088309800,168300,168300,168300,168300,0
20240524,201500,24088309800,168300,168300,168300,168300,0
20240524,201400,24088309800,168300,168300,168300,168300,0
20240524,201300,24088309800,168300,168300,168300,168300,0
20240524,201200,24088309800,168300,168300,168300,168300,0
20240524,201100,24088309800,168300,168300,168300,168300,0
20240524,201000,24088309800,168300,168300,168300,168300,0
20240524,200900,24088309800,168300,168300,168300,168300,0
20240524,200800,24088309800,168300,168300,168300,168300,0
20240524,200700,24088309800,168300,168300,168300,168300,0
20240524,200600,24088309800,168300,168300,168300,168300,0
20240524,200500,24088309800,168300,168300,168300,168300,0
20240524,200400,24088309800,168300,168300,168300,168300,0
20240524,200300,24088309800,168300,168300,168300,168300,0
20240524,200200,24088309800,168300,168300,168300,168300,0
20240524,200100,24088309800,168300,168300,168300,168300,0
20240524,200000,24088309800,168300,168300,168300,168300,0
20240524,195900,24088309800,168300,168300,168300,168300,0
20240524,195800,24088309800,168300,168300,168300,168300,0
20240524,195700,24088309800,168300,168300,168300,168300,0
20240524,195600,24088309800,168300,168300,168300,168300,0
20240524,195500,24088309800,168300,168300,168300,168300,0
20240524,195400,24088309800,168300,168300,168300,168300,4417
20240524,195300,24088309800,168300,168300,168300,168300,0
20240524,195200,24088309800,168300,168300,168300,168300,0
20240524,195100,24088309800,168300,168300,168300,168300,0
20240524,195000,24088309800,168300,168300,168300,168300,0
20240524,194900,24088309800,168300,168300,168300,168300,0
20240524,194800,24088309800,168300,168300,168300,168300,0
20240524,194700,24088309800,168300,168300,168300,168300,0
20240524,194600,24088309800,168300,168300,168300,168300,0
20240524,194500,24088309800,168300,168300,168300,168300,0
20240524,194400,24088309800,168300,168300,168300,168300,0
20240524,194300,24088309800,168300,168300,168300,168300,0
20240524,194200,24088309800,168300,168300,168300,168300,0
20240524,194100,24088309800,168300,168300,168300,168300,0
20240524,194000,24088309800,168300,168300,168300,168300,0
20240524,193900,24088309800,168300,168300,168300,168300,0
20240524,193800,24088309800,168300,168300,168300,168300,0
20240524,193700,24088309800,168300,168300,168300,168300,0
20240524,193600,24088309800,168300,168300,168300,168300,0
20240524,193500,24088309800,168300,168300,168300,168300,0
20240524,193400,24088309800,168300,168300,168300,168300,0
20240524,193300,24088309800,168300,168300,168300,168300,0
20240524,193200,24088309800,168300,168300,168300,168300,0
20240524,193100,24088309800,168300,168300,168300,168300,0
20240524,193000,24088309800,168300,168300,168300,168300,0
20240524,192900,24088309800,168300,168300,168300,168300,0
20240524,192800,24088309800,168300,168300,168300,168300,0
20240524,192700,24088309800,168300,168300,168300,168300,0
20240524,192600,24088309800,168300,168300,168300,168300,0
20240524,192500,24088309800,168300,168300,168300,168300,0
20240524,192400,24088309800,168300,168300,168300,168300,4417
20240524,192300,24088309800,168300,168300,168300,168300,0
20240524,192200,24088309800,168300,168300,168300,168300,0
20240524,192100,24088309800,168300,168300,168300,168300,0
20240524,192000,24088309800,168300,168300,168300,168300,0
20240524,191900,24088309800,168300,168300,168300,168300,0
20240524,191800,24088309800,168300,168300,168300,168300,0
20240524,191700,24088309800,168300,168300,168300,168300,0
20240524,191600,24088309800,168300,168300,168300,168300,0
20240524,191500,24088309800,168300,168300,168300,168300,0
20240524,191400,24088309800,168300,168300,168300,168300,0
20240524,191300,24088309800,168300,168300,168300,168300,0
20240524,191200,24088309800,168300,168300,168300,168300,0
20240524,191100,24088309800,168300,168300,168300,168300,0
20240524,191000,24088309800,168300,168300,168300,168300,0
20240524,190900,24088309800,168300,168300,168300,168300,0
20240524,190800,24088309800,168300,168300,168300,168300,0
20240524,190700,24088309800,168300,168300,168300,168300,0
20240524,190600,24088309800,168300,168300,168300,168300,0
20240524,190500,24088309800,168300,168300,168300,168300,0
20240524,190400,24088309800,168300,168300,168300,168300,0
20240524,190300,24088309800,168300,168300,168300,168300,0
20240524,190200,24088309800,168300,168300,168300,168300,0
20240524,190100,24088309800,168300,168300,168300,168300,0
20240524,190000,24088309800,168300,168300,168300,168300,0
20240524,185900,24088309800,168300,168300,168300,168300,0
20240524,185800,24088309800,168300,168300,168300,168300,0
20240524,185700,24088309800,168300,168300,168300,168300,0
20240524,185600,24088309800,168300,168300,168300,168300,0
20240524,185500,24088309800,168300,168300,168300,168300,0
20240524,185400,24088309800,168300,168300,168300,168300,4417
20240524,185300,24088309800,168300,168300,168300,168300,0
20240524,185200,24088309800,168300,168300,168300,168300,0
20240524,185100,24088309800,168300,168300,168300,168300,0
20240524,185000,24088309800,168300,168300,168300,168300,0
20240524,184900,24088309800,168300,168300,168300,168300,0
20240524,184800,24088309800,168300,168300,168300,168300,0
20240524,184700,24088309800,168300,168300,168300,168300,0
20240524,184600,24088309800,168300,168300,168300,168300,0
20240524,184500,24088309800,168300,168300,168300,168300,0
20240524,184400,24088309800,168300,168300,168300,168300,0
20240524,184300,24088309800,168300,168300,168300,168300,0
20240524,184200,24088309800,168300,168300,168300,168300,0
20240524,184100,24088309800,168300,168300,168300,168300,0
20240524,184000,24088309800,168300,168300,168300,168300,0
20240524,183900,24088309800,168300,168300,168300,168300,0
20240524,183800,24088309800,168300,168300,168300,168300,0
20240524,183700,24088309800,168300,168300,168300,168300,0
20240524,183600,24088309800,168300,168300,168300,168300,0
20240524,183500,24088309800,168300,168300,168300,168300,0
20240524,183400,24088309800,168300,168300,168300,168300,0
20240524,183300,24088309800,168300,168300,168300,168300,0
20240524,183200,24088309800,168300,168300,168300,168300,0
20240524,183100,24088309800,168300,168300,168300,168300,0
20240524,183000,24088309800,168300,168300,168300,168300,0
20240524,182900,24088309800,168300,168300,168300,168300,0
20240524,182800,24088309800,168300,168300,168300,168300,0
20240524,182700,24088309800,168300,168300,168300,168300,0
20240524,182600,24088309800,168300,168300,168300,168300,0
20240524,182500,24088309800,168300,168300,168300,168300,0
20240524,182400,24088309800,168300,168300,168300,168300,4417
20240524,182300,24088309800,168300,168300,168300,168300,0
20240524,182200,24088309800,168300,168300,168300,168300,0
20240524,182100,24088309800,168300,168300,168300,168300,0
20240524,182000,24088309800,168300,168300,168300,168300,0
20240524,181900,24088309800,168300,168300,168300,168300,0
20240524,181800,24088309800,168300,168300,168300,168300,0
20240524,181700,24088309800,168300,168300,168300,168300,0
20240524,181600,24088309800,168300,168300,168300,168300,0
20240524,181500,24088309800,168300,168300,168300,168300,0
20240524,181400,24088309800,168300,168300,168300,168300,0
20240524,181300,24088309800,168300,168300,168300,168300,0
20240524,181200,24088309800,168300,168300,168300,168300,0
20240524,181100,24088309800,168300,168300,168300,168300,0
20240524,181000,24088309800,168300,168300,168300,168300,0
20240524,180900,24088309800,168300,168300,168300,168300,0
20240524,180800,24088309800,168300,168300,168300,168300,0
20240524,180700,24088309800,168300,168300,168300,168300,0
20240524,180600,24088309800,168300,168300,168300,168300,0
20240524,180500,24088309800,168300,168300,168300,168300,0
20240524,180400,24088309800,168300,168300,168300,168300,0
20240524,180300,24088309800,168300,168300,168300,168300,0
20240524,180200,24088309800,168300,168300,168300,168300,0
20240524,180100,24088309800,168300,168300,168300,168300,0
20240524,180000,24088309800,168300,168300,168300,168300,0
20240524,175900,24088309800,168300,168300,168300,168300,0
20240524,175800,24088309800,168300,168300,168300,168300,0
20240524,175700,24088309800,168300,168300,168300,168300,0
20240524,175600,24088309800,168300,168300,168300,168300,0
20240524,175500,24088309800,168300,168300,168300,168300,0
20240524,175400,24088309800,168300,168300,168300,168300,4417
20240524,175300,24088309800,168300,168300,168300,168300,0
20240524,175200,24088309800,168300,168300,168300,168300,0
20240524,175100,24088309800,168300,168300,168300,168300,0
20240524,175000,24088309800,168300,168300,168300,168300,0
20240524,174900,24088309800,168300,168300,168300,168300,0
20240524,174800,24088309800,168300,168300,168300,168300,0
20240524,174700,24088309800,168300,168300,168300,168300,0
20240524,174600,24088309800,168300,168300,168300,168300,0
20240524,174500,24088309800,168300,168300,168300,168300,0
20240524,174400,24088309800,168300,168300,168300,168300,0
20240524,174300,24088309800,168300,168300,168300,168300,0
20240524,174200,24088309800,168300,168300,168300,168300,0
20240524,174100,24088309800,168300,168300,168300,168300,0
20240524,174000,24088309800,168300,168300,168300,168300,0
20240524,173900,24088309800,168300,168300,168300,168300,0
20240524,173800,24088309800,168300,168300,168300,168300,0
20240524,173700,24088309800,168300,168300,168300,168300,0
20240524,173600,24088309800,168300,168300,168300,168300,0
20240524,173500,24088309800,168300,168300,168300,168300,0
20240524,173400,24088309800,168300,168300,168300,168300,0
20240524,173300,24088309800,168300,168300,168300,168300,0
20240524,173200,24088309800,168300,168300,168300,168300,0
20240524,173100,24088309800,168300,168300,168300,168300,0
20240524,173000,24088309800,168300,168300,168300,168300,0
20240524,172900,24088309800,168300,168300,168300,168300,0
20240524,172800,24088309800,168300,168300,168300,168300,0
20240524,172700,24088309800,168300,168300,168300,168300,0
20240524,172600,24088309800,168300,168300,168300,168300,0
20240524,172500,24088309800,168300,168300,168300,168300,0
20240524,172400,24088309800,168300,168300,168300,168300,4417
20240524,172300,24088309800,168300,168300,168300,168300,0
20240524,172200,24088309800,168300,168300,168300,168300,0
20240524,172100,24088309800,168300,168300,168300,168300,0
20240524,172000,24088309800,168300,168300,168300,168300,0
20240524,171900,24088309800,168300,168300,168300,168300,0
20240524,171800,24088309800,168300,168300,168300,168300,0
20240524,171700,24088309800,168300,168300,168300,168300,0
20240524,171600,24088309800,168300,168300,168300,168300,0
20240524,171500,24088309800,168300,168300,168300,168300,0
20240524,171400,24088309800,168300,168300,168300,168300,0
20240524,171300,24088309800,168300,168300,168300,168300,0
20240524,171200,24088309800,168300,168300,168300,168300,0
20240524,171100,24088309800,168300,168300,168300,168300,0
20240524,171000,24088309800,168300,168300,168300,168300,0
20240524,170900,24088309800,168300,168300,168300,168300,0
20240524,170800,24088309800,168300,168300,168300,168300,0
20240524,170700,24088309800,168300,168300,168300,168300,0
20240524,170600,24088309800,168300,168300,168300,168300,0
20240524,170500,24088309800,168300,168300,168300,168300,0
20240524,170400,24088309800,168300,168300,168300,168300,0
20240524,170300,24088309800,168300,168300,168300,168300,0
20240524,170200,24088309800,168300,168300,168300,168300,0
20240524,170100,24088309800,168300,168300,168300,168300,0
20240524,170000,24088309800,168300,168300,168300,168300,0
20240524,165900,24088309800,168300,168300,168300,168300,0
20240524,165800,24088309800,168300,168300,168300,168300,0
20240524,165700,24088309800,168300,168300,168300,168300,0
20240524,165600,24088309800,168300,168300,168300,168300,0
20240524,165500,24088309800,168300,168300,168300,168300,0
20240524,165400,24088309800,168300,168300,168300,168300,4417
20240524,165300,24088309800,168300,168300,168300,168300,0
20240524,165200,24088309800,168300,168300,168300,168300,0
20240524,165100,24088309800,168300,168300,168300,168300,0
20240524,165000,24088309800,168300,168300,168300,168300,0
20240524,164900,24088309800,168300,168300,168300,168300,0
20240524,164800,24088309800,168300,168300,168300,168300,0
20240524,164700,24088309800,168300,168300,168300,168300,0
20240524,164600,24088309800,168300,168300,168300,168300,0
20240524,164500,24088309800,168300,168300,168300,168300,0
20240524,164400,24088309800,168300,168300,168300,168300,0
20240524,164300,24088309800,168300,168300,168300,168300,0
20240524,164200,24088309800,168300,168300,168300,168300,0
20240524,164100,24088309800,168300,168300,168300,168300,0
20240524,164000,24088309800,168300,168300,168300,168300,0
20240524,163900,24088309800,168300,168300,168300,168300,0
20240524,163800,24088309800,168300,168300,168300,168300,0
20240524,163700,24088309800,168300,168300,168300,168300,0
20240524,163600,24088309800,168300,168300,168300,168300,0
20240524,163500,24088309800,168300,168300,168300,168300,0
20240524,163400,24088309800,168300,168300,168300,168300,0
20240524,163300,24088309800,168300,168300,168300,168300,0
20240524,163200,24088309800,168300,168300,168300,168300,0
20240524,163100,24088309800,168300,168300,168300,168300,0
20240524,163000,24088309800,168300,168300,168300,168300,0
20240524,162900,24088309800,168300,168300,168300,168300,0
20240524,162800,24088309800,168300,168300,168300,168300,0
20240524,162700,24088309800,168300,168300,168300,168300,0
20240524,162600,24088309800,168300,168300,168300,168300,0
20240524,162500,24088309800,168300,168300,168300,168300,0
20240524,162400,24088309800,168300,168300,168300,168300,4417
20240524,162300,24088309800,168300,168300,168300,168300,0
20240524,162200,24088309800,168300,168300,168300,168300,0
20240524,162100,24088309800,168300,168300,168300,168300,0
20240524,162000,24088309800,168300,168300,168300,168300,0
20240524,161900,24088309800,168300,168300,168300,168300,0
20240524,161800,24088309800,168300,168300,168300,168300,0
20240524,161700,24088309800,168300,168300,168300,168300,0
20240524,161600,24088309800,168300,168300,168300,168300,0
20240524,161500,24088309800,168300,168300,168300,168300,0
20240524,161400,24088309800,168300,168300,168300,168300,0
20240524,161300,24088309800,168300,168300,168300,168300,0
20240524,161200,24088309800,168300,168300,168300,168300,0
20240524,161100,24088309800,168300,168300,168300,168300,0
20240524,161000,24088309800,168300,168300,168300,168300,0
20240524,160900,24088309800,168300,168300,168300,168300,0
20240524,160800,24088309800,168300,168300,168300,168300,0
20240524,160700,24088309800,168300,168300,168300,168300,0
20240524,160600,24088309800,168300,168300,168300,168300,0
20240524,160500,24088309800,168300,168300,168300,168300,0
20240524,160400,24088309800,168300,168300,168300,168300,0
20240524,160300,24088309800,168300,168300,168300,168300,0
20240524,160200,24088309800,168300,168300,168300,168300,0
20240524,160100,24088309800,168300,168300,168300,168300,0
20240524,160000,24088309800,168300,168300,168300,168300,0
20240524,155900,24088309800,168300,168300,168300,168300,0
20240524,155800,24088309800,168300,168300,168300,168300,0
20240524,155700,24088309800,168300,168300,168300,168300,0
20240524,155600,24088309800,168300,168300,168300,168300,0
20240524,155500,24088309800,168300,168300,168300,168300,0
20240524,155400,24088309800,168300,168300,168300,168300,4417
20240524,155300,24088309800,168300,168300,168300,168300,0
20240524,155200,24088309800,168300,168300,168300,168300,0
20240524,155100,24088309800,168300,168300,168300,168300,0
20240524,155000,24088309800,168300,168300,168300,168300,0
20240524,154900,24088309800,168300,168300,168300,168300,0
20240524,154800,24088309800,168300,168300,168300,168300,0
20240524,154700,24088309800,168300,168300,168300,168300,0
20240524,154600,24088309800,168300,168300,168300,168300,0
20240524,154500,24088309800,168300,168300,168300,168300,0
20240524,154400,24088309800,168300,168300,168300,168300,0
20240524,154300,24088309800,168300,168300,168300,168300,0
20240524,154200,24088309800,168300,168300,168300,168300,0
20240524,154100,24088309800,168300,168300,168300,168300,0
20240524,154000,24088309800,168300,168300,168300,168300,0
20240524,153900,24088309800,168300,168300,168300,168300,0
20240524,153800,24088309800,168300,168300,168300,168300,0
20240524,153700,24088309800,168300,168300,168300,168300,0
20240524,153600,24088309800,168300,168300,168300,168300,0
20240524,153500,24088309800,168300,168300,168300,168300,0
20240524,153400,24088309800,168300,168300,168300,168300,0
20240524,153300,24088309800,168300,168300,168300,168300,0
20240524,153200,24088309800,168300,168300,168300,168300,0
20240524,153100,24088309800,168300,168300,168300,168300,0
20240524,153000,24088309800,168300,168300,168300,168300,4417
20240524,152900,23344928700,168300,168300,168300,168300,0
20240524,152800,23344928700,168300,168300,168300,168300,0
20240524,152700,23344928700,168300,168300,168300,168300,0
20240524,152600,23344928700,168300,168300,168300,168300,0
20240524,152500,23344928700,168300,168300,168300,168300,0
20240524,152400,23344928700,168300,168300,168300,168300,0
20240524,152300,23344928700,168300,168300,168300,168300,0
20240524,152200,23344928700,168300,168300,168300,168300,0
20240524,152100,23344928700,168300,168300,168300,168300,0
20240524,152000,23344928700,168300,168300,168300,168300,0
20240524,151900,23344928700,168300,168400,168400,168300,1027
20240524,151800,23172016400,168400,168400,168400,168300,502
20240524,151700,23087507200,168300,168300,168400,168300,655
20240524,151600,22977227500,168400,168400,168400,168300,221
20240524,151500,22940017600,168400,168300,168400,168300,148
20240524,151400,22915103900,168400,168400,168400,168300,136
20240524,151300,22892213100,168300,168400,168400,168300,380
20240524,151200,22828232000,168300,168300,168300,168200,317
20240524,151100,22774883800,168300,168200,168300,168200,140
20240524,151000,22751329100,168300,168300,168300,168100,116
20240524,150900,22731819000,168300,168200,168300,168100,240
20240524,150800,22691438800,168200,168200,168200,168100,191
20240524,150700,22659314200,168200,168200,168200,168100,227
20240524,150600,22621137600,168200,168200,168200,168100,370
20240524,150500,22558908900,168100,168200,168200,168100,331
20240524,150400,22503238800,168100,168200,168200,168100,411
20240524,150300,22434136200,168200,168200,168200,168100,257
20240524,150200,22390931100,168100,168100,168200,168100,262
20240524,150100,22346865600,168200,168200,168200,168100,593
20240524,150000,22247166400,168200,168200,168300,168200,503
20240524,145900,22162559800,168200,168200,168200,168100,219
20240524,145800,22125737700,168200,168200,168200,168100,350
20240524,145700,22066896900,168200,168200,168200,168100,400
20240524,145600,21999630500,168200,168200,168200,168100,216
20240524,145500,21963309400,168200,168100,168200,168100,135
20240524,145400,21940606000,168100,168200,168200,168100,388
20240524,145300,21875375000,168100,168100,168200,168100,164
20240524,145200,21847798400,168200,168200,168300,168100,253
20240524,145100,21805259400,168200,168100,168300,168100,297
20240524,145000,21755304200,168200,168200,168200,168100,717
20240524,144900,21634707000,168200,168400,168400,168200,4062
20240524,144800,20951402700,168400,168400,168400,168300,99
20240524,144700,20934736200,168300,168400,168400,168300,2549
20240524,144600,20505736500,168400,168300,168400,168300,254
20240524,144500,20462964800,168400,168300,168400,168300,637
20240524,144400,20355725800,168400,168300,168400,168300,466
20240524,144300,20277286400,168300,168500,168500,168300,126
20240524,144200,20256072300,168400,168400,168400,168400,241
20240524,144100,20215487900,168400,168500,168500,168400,1605
20240524,144000,19945205500,168500,168500,168500,168400,129
20240524,143900,19923477500,168400,168400,168500,168400,214
20240524,143800,19887438200,168400,168500,168500,168400,105
20240524,143700,19869756000,168400,168500,168500,168400,462
20240524,143600,19791949800,168500,168500,168500,168400,256
20240524,143500,19748825600,168500,168500,168500,168400,43
20240524,143400,19741583300,168500,168400,168500,168400,231
20240524,143300,19702676500,168400,168500,168500,168400,519
20240524,143200,19615267900,168500,168400,168500,168400,457
20240524,143100,19538265100,168500,168400,168500,168400,312
20240524,143000,19485697100,168500,168500,168500,168400,96
20240524,142900,19469521300,168500,168500,168500,168400,195
20240524,142800,19436669200,168500,168500,168500,168400,158
20240524,142700,19410055400,168500,168500,168500,168400,97
20240524,142600,19393712600,168500,168400,168500,168400,157
20240524,142500,19367272700,168400,168500,168500,168400,90
20240524,142400,19352110900,168400,168500,168500,168400,675
20240524,142300,19238434900,168500,168500,168500,168400,269
20240524,142200,19193129800,168400,168400,168500,168400,941
20240524,142100,19034665100,168400,168500,168500,168400,88
20240524,142000,19019837600,168400,168400,168500,168400,66
20240524,141900,19008721500,168400,168500,168500,168400,453
20240524,141800,18932429600,168500,168500,168600,168400,1521
20240524,141700,18676144700,168500,168500,168600,168500,3050
20240524,141600,18162218000,168600,168600,168600,168500,131
20240524,141500,18140136500,168600,168500,168600,168500,167
20240524,141400,18111987000,168500,168600,168600,168500,59
20240524,141300,18102042800,168600,168500,168600,168500,274
20240524,141200,18055869500,168600,168600,168600,168500,125
20240524,141100,18034803100,168600,168600,168700,168500,373
20240524,141000,17971926200,168600,168500,168600,168500,309
20240524,140900,17919834000,168500,168500,168600,168500,70
20240524,140800,17908038500,168500,168500,168500,168500,137
20240524,140700,17884954000,168500,168600,168700,168500,385
20240524,140600,17820044300,168600,168600,168700,168600,37
20240524,140500,17813805500,168700,168600,168700,168600,159
20240524,140400,17786996400,168700,168600,168700,168600,170
20240524,140300,17758334200,168700,168700,168800,168600,110
20240524,140200,17739778700,168600,168600,168700,168600,145
20240524,140100,17715331000,168700,168800,168800,168700,172
20240524,140000,17686314400,168800,168600,168800,168600,105
20240524,135900,17668603900,168700,168700,168700,168600,288
20240524,135800,17620035800,168600,168800,168800,168600,340
20240524,135700,17562666700,168800,168700,168800,168700,735
20240524,135600,17438672100,168700,168700,168700,168700,61
20240524,135500,17428381400,168700,168700,168700,168700,211
20240524,135400,17392785700,168700,168700,168800,168700,315
20240524,135300,17339645100,168700,168800,168800,168700,170
20240524,135200,17310952600,168700,168800,168800,168700,88
20240524,135100,17296106900,168800,168700,168800,168700,32
20240524,135000,17290707800,168700,168800,168800,168700,26
20240524,134900,17286319700,168800,168800,168900,168800,205
20240524,134800,17251715000,168800,168800,168900,168800,81
20240524,134700,17238041900,168800,168800,168800,168800,111
20240524,134600,17219305100,168800,168800,168900,168800,157
20240524,134500,17192800900,168900,168800,168900,168800,174
20240524,134400,17163427000,168900,168800,168900,168800,280
20240524,134300,17116154100,168800,168900,168900,168800,302
20240524,134200,17065171700,168900,168900,168900,168800,39
20240524,134100,17058585900,168900,168900,168900,168800,56
20240524,134000,17049129500,168900,168800,168900,168800,2
20240524,133900,17048791800,168800,168800,168900,168800,47
20240524,133800,17040857700,168900,168900,168900,168800,62
20240524,133700,17030386900,168900,169000,169000,168900,69
20240524,133600,17018732600,169000,168900,169000,168800,156
20240524,133500,16992394300,168900,168900,168900,168800,99
20240524,133400,16975682000,168900,168900,169000,168800,110
20240524,133300,16957105800,168900,169000,169000,168800,81
20240524,133200,16943424800,169000,168900,169000,168900,25
20240524,133100,16939201900,168900,169000,169000,168900,41
20240524,133000,16932275900,169000,168900,169000,168900,91
20240524,132900,16916905000,168900,168900,169000,168900,431
20240524,132800,16844107500,169000,169000,169000,169000,156
20240524,132700,16817743500,169100,169100,169100,169000,206
20240524,132600,16782913100,169100,169100,169100,169000,94
20240524,132500,16767017800,169100,168900,169100,168900,282
20240524,132400,16719364600,168900,168900,169000,168900,163
20240524,132300,16691825300,169000,168900,169000,168900,16
20240524,132200,16689122700,168900,168900,169000,168900,101
20240524,132100,16672063700,168900,168900,168900,168800,110
20240524,132000,16653489100,168900,168900,168900,168800,120
20240524,131900,16633221700,168900,168900,168900,168800,129
20240524,131800,16611445600,168900,168800,168900,168700,165
20240524,131700,16583596100,168800,168700,168800,168700,102
20240524,131600,16566383700,168700,168600,168700,168600,210
20240524,131500,16530970900,168600,168600,168700,168500,850
20240524,131400,16387666800,168600,168600,168600,168500,42
20240524,131300,16380585700,168600,168500,168600,168500,137
20240524,131200,16357498200,168500,168500,168600,168500,679
20240524,131100,16243077400,168500,168600,168600,168500,57
20240524,131000,16233471200,168600,168600,168600,168500,175
20240524,130900,16203974800,168500,168600,168600,168500,92
20240524,130800,16188469700,168600,168600,168700,168600,1385
20240524,130700,15954957700,168600,168600,168700,168600,342
20240524,130600,15897295400,168600,168700,168700,168600,32
20240524,130500,15891898500,168700,168700,168700,168700,119
20240524,130400,15871823200,168600,168700,168700,168600,127
20240524,130300,15850406900,168700,168700,168800,168600,328
20240524,130200,15795073900,168800,168800,168800,168700,302
20240524,130100,15744119400,168700,168700,168800,168700,48
20240524,130000,15736017800,168700,168800,168800,168700,72
20240524,125900,15723870900,168800,168800,168800,168700,44
20240524,125800,15716446100,168800,168700,168800,168700,165
20240524,125700,15688605400,168700,168800,168800,168700,57
20240524,125600,15678988400,168800,168800,168800,168700,16
20240524,125500,15676288700,168800,168700,168800,168700,179
20240524,125400,15646080300,168700,168700,168700,168700,36
20240524,125300,15640007100,168800,168800,168800,168700,21
20240524,125200,15636463300,168800,168800,168800,168700,41
20240524,125100,15629544400,168800,168700,168800,168700,4
20240524,125000,15628869400,168700,168800,168800,168700,97
20240524,124900,15612501900,168800,168800,168800,168700,53
20240524,124800,15603558600,168800,168800,168900,168700,79
20240524,124700,15590222800,168800,168700,168800,168700,99
20240524,124600,15573519600,168700,168800,168900,168700,362
20240524,124500,15512438900,168800,168800,168900,168700,210
20240524,124400,15476990800,168800,168800,168800,168700,276
20240524,124300,15430425700,168700,168700,168800,168700,310
20240524,124200,15378127100,168800,168700,168800,168700,127
20240524,124100,15356701500,168700,168800,168800,168700,30
20240524,124000,15351639100,168700,168800,168800,168700,66
20240524,123900,15340500500,168800,168700,168800,168700,183
20240524,123800,15309622400,168800,168800,168800,168700,56
20240524,123700,15300171800,168800,168800,168800,168700,59
20240524,123600,15290215100,168700,168700,168700,168700,13
20240524,123500,15288022000,168800,168700,168800,168700,21
20240524,123400,15284478600,168700,168800,168800,168700,42
20240524,123300,15277391700,168800,168900,168900,168800,43
20240524,123200,15270133200,168900,168800,168900,168800,154
20240524,123100,15244137200,168800,168900,168900,168800,80
20240524,123000,15230632700,168800,168900,168900,168800,68
20240524,122900,15219153600,168800,168800,168900,168800,353
20240524,122800,15159566800,168900,168800,168900,168800,117
20240524,122700,15139816100,168800,168900,168900,168800,80
20240524,122600,15126306100,168900,168800,168900,168800,27
20240524,122500,15121748100,168800,168800,168900,168800,159
20240524,122400,15094908400,168800,168800,168900,168800,159
20240524,122300,15068068000,168800,168800,168900,168800,44
20240524,122200,15060640300,168800,168900,168900,168800,16
20240524,122100,15057938900,168800,168900,168900,168800,55
20240524,122000,15048651000,168900,168800,168900,168800,58
20240524,121900,15038860100,168900,168900,168900,168800,110
20240524,121800,15020289500,168900,168900,168900,168800,18
20240524,121700,15017250300,168900,168900,168900,168800,136
20240524,121600,14994280400,168900,169000,169000,168900,194
20240524,121500,14961505700,169000,168900,169000,168900,114
20240524,121400,14942246000,168900,169000,169000,168900,21
20240524,121300,14938698400,169000,169000,169000,168900,13
20240524,121200,14936501800,168900,168900,168900,168900,128
20240524,121100,14914882600,168900,168900,168900,168800,687
20240524,121000,14798896800,168900,168900,168900,168800,187
20240524,120900,14767318500,168800,168900,168900,168800,135
20240524,120800,14744530000,168900,168800,168900,168800,79
20240524,120700,14731190300,168800,168900,168900,168800,172
20240524,120600,14702149800,168800,168900,168900,168800,10
20240524,120500,14700461300,168800,168900,168900,168800,36
20240524,120400,14694382900,168800,168800,168900,168800,41
20240524,120300,14687460300,168800,169000,169000,168800,61
20240524,120200,14677159300,168900,168900,168900,168800,92
20240524,120100,14661621600,168900,168900,169000,168800,401
20240524,120000,14593892600,169000,169000,169200,169000,189
20240524,115900,14561948200,169100,169100,169100,169000,36
20240524,115800,14555862000,169000,169100,169100,169000,64
20240524,115700,14545039700,169100,168900,169100,168900,140
20240524,115600,14521380100,168900,169000,169000,168900,461
20240524,115500,14443472400,169000,169000,169000,169000,79
20240524,115400,14430121400,168900,168900,169000,168900,41
20240524,115300,14423194300,168900,169000,169000,168900,80
20240524,115200,14409681700,168900,169000,169000,168900,45
20240524,115100,14402078100,168900,168900,168900,168900,14
20240524,115000,14399713500,168900,169000,169000,168900,33
20240524,114900,14394138300,168900,169000,169000,168900,34
20240524,114800,14388393300,168900,168800,168900,168800,95
20240524,114700,14372348200,168900,168900,168900,168800,32
20240524,114600,14366944600,168900,169000,169000,168900,22
20240524,114500,14363228500,169000,168900,169000,168900,63
20240524,114400,14352587400,168900,168900,168900,168800,107
20240524,114300,14334521000,168900,168900,169000,168800,97
20240524,114200,14318139200,168900,169000,169000,168900,325
20240524,114100,14263244100,169000,169000,169000,168900,256
20240524,114000,14220003000,169000,168900,169000,168900,29
20240524,113900,14215103000,169000,169000,169000,168900,161
20240524,113800,14187894100,169000,169000,169000,169000,27
20240524,113700,14183331100,169000,168900,169000,168900,190
20240524,113600,14151237700,169000,169000,169000,168900,53
20240524,113500,14142283800,169000,168900,169000,168900,115
20240524,113400,14122857800,168900,168900,169000,168900,148
20240524,113300,14097860100,168900,168900,168900,168800,74
20240524,113200,14085363300,168900,168900,168900,168800,246
20240524,113100,14043817800,168800,168900,168900,168800,54
20240524,113000,14034697400,168900,168800,168900,168800,32
20240524,112900,14029294300,168800,168900,168900,168800,85
20240524,112800,14014945500,168800,168900,168900,168800,264
20240524,112700,13970364700,168900,168900,168900,168800,142
20240524,112600,13946382400,168900,169000,169000,168900,175
20240524,112500,13916820900,169000,169000,169000,168900,47
20240524,112400,13908879000,169000,168800,169000,168800,60
20240524,112300,13898745600,168800,168900,169000,168800,328
20240524,112200,13843348000,168900,168900,169000,168900,60
20240524,112100,13833213000,169000,169000,169000,168900,70
20240524,112000,13821387200,168900,168900,169000,168900,133
20240524,111900,13798916100,169000,169000,169000,168900,77
20240524,111800,13785907900,169000,168900,169000,168900,47
20240524,111700,13777968500,168900,169000,169000,168900,33
20240524,111600,13772392600,169000,169000,169000,168900,112
20240524,111500,13753472100,169000,169000,169000,168900,45
20240524,111400,13745868400,169000,169000,169000,168900,20
20240524,111300,13742489500,168900,168900,168900,168900,33
20240524,111200,13736915800,168900,168800,169000,168800,88
20240524,111100,13722054100,168800,168800,168900,168800,131
20240524,111000,13699940600,168800,168800,168900,168800,88
20240524,110900,13685082700,168900,168800,168900,168800,53
20240524,110800,13676135400,168800,169000,169000,168800,74
20240524,110700,13663637000,168900,169000,169000,168900,102
20240524,110600,13646409100,169000,168800,169000,168800,124
20240524,110500,13625465700,168800,168800,168900,168800,94
20240524,110400,13609594300,168800,168900,168900,168800,154
20240524,110300,13583592800,168800,168900,168900,168800,711
20240524,110200,13463536500,168900,168900,169000,168900,120
20240524,110100,13443267800,168900,169000,169000,168900,238
20240524,110000,13403068400,168900,168900,169000,168900,129
20240524,105900,13381279000,168900,168900,169000,168900,107
20240524,105800,13363204800,168900,169000,169000,168900,294
20240524,105700,13313546800,168900,169000,169000,168900,110
20240524,105600,13294967100,169000,169000,169000,168900,184
20240524,105500,13263883600,168900,169000,169000,168900,79
20240524,105400,13250538000,169000,169100,169100,169000,929
20240524,105300,13093518100,169100,169200,169200,169100,380
20240524,105200,13029259400,169200,169200,169200,169100,242
20240524,105100,12988328900,169100,169100,169300,169100,266
20240524,105000,12943308800,169100,169300,169300,169100,205
20240524,104900,12908622400,169200,169300,169300,169200,67
20240524,104800,12897280500,169300,169200,169300,169200,161
20240524,104700,12870030700,169300,169300,169300,169200,215
20240524,104600,12833643200,169300,169300,169300,169200,125
20240524,104500,12812483700,169300,169200,169300,169200,63
20240524,104400,12801822600,169300,169200,169300,169100,216
20240524,104300,12765278700,169200,169100,169200,169100,213
20240524,104200,12729240500,169100,169200,169200,169100,121
20240524,104100,12708775800,169200,169100,169200,169100,248
20240524,104000,12666837200,169100,168900,169100,168900,465
20240524,103900,12588265300,168900,168900,169000,168900,146
20240524,103800,12563605400,168900,168900,169000,168800,100
20240524,103700,12546717700,168900,168800,168900,168800,287
20240524,103600,12498244700,168800,168700,168900,168600,303
20240524,103500,12447111800,168600,168600,168700,168600,259
20240524,103400,12403433200,168700,168700,168800,168600,341
20240524,103300,12345911900,168700,168700,168700,168600,49
20240524,103200,12337647800,168700,168700,168700,168600,157
20240524,103100,12311163000,168700,168700,168700,168700,59
20240524,103000,12301209700,168700,168600,168700,168600,266
20240524,102900,12256361300,168600,168600,168700,168600,153
20240524,102800,12230563900,168700,168700,168700,168600,186
20240524,102700,12199198700,168700,168700,168700,168600,44
20240524,102600,12191778800,168600,168700,168700,168600,203
20240524,102500,12157550000,168700,168700,168700,168700,182
20240524,102400,12126846600,168700,168600,168700,168600,295
20240524,102300,12077099800,168600,168700,168700,168600,277
20240524,102200,12030395300,168700,168600,168700,168600,65
20240524,102100,12019433000,168600,168600,168700,168600,186
20240524,102000,11988072700,168600,168700,168700,168600,420
20240524,101900,11917260600,168700,168700,168700,168600,94
20240524,101800,11901405600,168700,168600,168800,168600,355
20240524,101700,11841516900,168700,168700,168700,168600,139
20240524,101600,11818072000,168700,168700,168700,168600,92
20240524,101500,11802556900,168700,168600,168700,168600,124
20240524,101400,11781639100,168700,168600,168700,168600,168
20240524,101300,11753310200,168700,168800,168800,168700,218
20240524,101200,11716529000,168800,168600,168800,168600,187
20240524,101100,11684988200,168600,168700,168700,168600,206
20240524,101000,11650251900,168700,168600,168700,168500,380
20240524,100900,11586194900,168600,168600,168600,168500,289
20240524,100800,11537475300,168600,168500,168600,168500,273
20240524,100700,11491451800,168600,168500,168600,168500,104
20240524,100600,11473925300,168500,168600,168600,168500,751
20240524,100500,11347378600,168500,168600,168700,168500,416
20240524,100400,11277249500,168600,168600,168700,168600,126
20240524,100300,11256005200,168700,168700,168700,168600,141
20240524,100200,11232224500,168700,168700,168800,168700,224
20240524,100100,11194432800,168700,168800,168800,168600,547
20240524,100000,11102160300,168700,168700,168800,168700,192
20240524,095900,11069759500,168800,168900,168900,168700,206
20240524,095800,11034999800,168900,168800,168900,168700,117
20240524,095700,11015250300,168800,169000,169000,168800,312
20240524,095600,10962550200,169000,169000,169100,168800,768
20240524,095500,10832760100,168800,169000,169000,168800,320
20240524,095400,10778707100,169000,168500,169000,168400,397
20240524,095300,10711743100,168400,168400,168600,168300,678
20240524,095200,10597552100,168400,168500,168500,168300,583
20240524,095100,10499391200,168500,168300,168500,168300,116
20240524,095000,10479861800,168300,168300,168400,168200,338
20240524,094900,10422964100,168300,168200,168300,168200,1093
20240524,094800,10239068700,168200,168300,168300,168200,667
20240524,094700,10126871400,168200,168300,168400,168200,1037
20240524,094600,9952382700,168300,168400,168400,168200,530
20240524,094500,9863192700,168300,168200,168400,168200,874
20240524,094400,9716152000,168300,168400,168500,168200,2675
20240524,094300,9266005400,168400,168700,168800,168400,3096
20240524,094200,8744327800,168600,168600,168700,168500,1051
20240524,094100,8567167100,168600,168600,168800,168600,1259
20240524,094000,8354861600,168700,168900,168900,168600,2748
20240524,093900,7891074500,169000,168800,169000,168700,1010
20240524,093800,7720563200,168800,168900,169000,168700,3184
20240524,093700,7183022100,169000,169100,169100,168900,2104
20240524,093600,6827483300,169100,169100,169100,169000,350
20240524,093500,6768299000,169100,169200,169300,169100,936
20240524,093400,6609995300,169200,169300,169300,169200,449
20240524,093300,6534019600,169300,169300,169300,169200,155
20240524,093200,6507786100,169300,169300,169400,169200,856
20240524,093100,6362848100,169300,169300,169400,169300,617
20240524,093000,6258373200,169300,169300,169400,169200,225
20240524,092900,6220286500,169300,169300,169400,169200,293
20240524,092800,6170700700,169300,169300,169400,169200,353
20240524,092700,6110942500,169300,169200,169300,169100,193
20240524,092600,6078283500,169200,169000,169200,169000,688
20240524,092500,5961960300,169000,169000,169200,168900,1125
20240524,092400,5771837700,169000,169000,169100,168900,573
20240524,092300,5675007700,169000,169100,169100,168900,1660
20240524,092200,5394468400,169200,169100,169200,169000,351
20240524,092100,5335112600,169100,169300,169300,169000,6194
20240524,092000,4287642800,169300,169400,169400,169300,684
20240524,091900,4171812600,169300,169400,169400,169300,225
20240524,091800,4133712600,169300,169500,169600,169300,3248
20240524,091700,3583262600,169600,169700,169700,169600,1020
20240524,091600,3410266800,169700,169700,169700,169600,181
20240524,091500,3379560700,169600,169600,169700,169500,575
20240524,091400,3282055100,169500,169700,169700,169500,2363
20240524,091300,2881277900,169600,169700,169800,169600,1108
20240524,091200,2693321200,169600,169800,169900,169600,820
20240524,091100,2554122100,169800,170200,170200,169800,1329
20240524,091000,2328220000,170200,170100,170300,170000,629
20240524,090900,2221220400,170100,170000,170100,169900,642
20240524,090800,2112063300,170000,169900,170000,169800,940
20240524,090700,1952327300,169900,170000,170100,169900,257
20240524,090600,1908635900,170000,170100,170300,169900,439
20240524,090500,1833970500,170000,170000,170300,169700,866
20240524,090400,1686803800,170000,169400,170000,169400,359
20240524,090300,1625904300,169600,169200,169600,169100,1189
20240524,090200,1424660800,169200,169800,169800,169000,2168
20240524,090100,1057760000,169800,170100,170100,169600,2772
20240524,090000,586610200,170100,170800,170900,170000,3279