KissMeData/294090/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,205800,206285292650,15970,15970,15970,15970,296517
20240521,205700,206285292650,15970,15970,15970,15970,0
20240521,205600,206285292650,15970,15970,15970,15970,0
20240521,205500,206285292650,15970,15970,15970,15970,0
20240521,205400,206285292650,15970,15970,15970,15970,0
20240521,205300,206285292650,15970,15970,15970,15970,0
20240521,205200,206285292650,15970,15970,15970,15970,0
20240521,205100,206285292650,15970,15970,15970,15970,0
20240521,205000,206285292650,15970,15970,15970,15970,0
20240521,204900,206285292650,15970,15970,15970,15970,0
20240521,204800,206285292650,15970,15970,15970,15970,0
20240521,204700,206285292650,15970,15970,15970,15970,0
20240521,204600,206285292650,15970,15970,15970,15970,0
20240521,204500,206285292650,15970,15970,15970,15970,0
20240521,204400,206285292650,15970,15970,15970,15970,0
20240521,204300,206285292650,15970,15970,15970,15970,0
20240521,204200,206285292650,15970,15970,15970,15970,0
20240521,204100,206285292650,15970,15970,15970,15970,0
20240521,204000,206285292650,15970,15970,15970,15970,0
20240521,203900,206285292650,15970,15970,15970,15970,0
20240521,203800,206285292650,15970,15970,15970,15970,0
20240521,203700,206285292650,15970,15970,15970,15970,0
20240521,203600,206285292650,15970,15970,15970,15970,0
20240521,203500,206285292650,15970,15970,15970,15970,0
20240521,203400,206285292650,15970,15970,15970,15970,0
20240521,203300,206285292650,15970,15970,15970,15970,0
20240521,203200,206285292650,15970,15970,15970,15970,0
20240521,203100,206285292650,15970,15970,15970,15970,0
20240521,203000,206285292650,15970,15970,15970,15970,0
20240521,202900,206285292650,15970,15970,15970,15970,0
20240521,202800,206285292650,15970,15970,15970,15970,296517
20240521,202700,206285292650,15970,15970,15970,15970,0
20240521,202600,206285292650,15970,15970,15970,15970,0
20240521,202500,206285292650,15970,15970,15970,15970,0
20240521,202400,206285292650,15970,15970,15970,15970,0
20240521,202300,206285292650,15970,15970,15970,15970,0
20240521,202200,206285292650,15970,15970,15970,15970,0
20240521,202100,206285292650,15970,15970,15970,15970,0
20240521,202000,206285292650,15970,15970,15970,15970,0
20240521,201900,206285292650,15970,15970,15970,15970,0
20240521,201800,206285292650,15970,15970,15970,15970,0
20240521,201700,206285292650,15970,15970,15970,15970,0
20240521,201600,206285292650,15970,15970,15970,15970,0
20240521,201500,206285292650,15970,15970,15970,15970,0
20240521,201400,206285292650,15970,15970,15970,15970,0
20240521,201300,206285292650,15970,15970,15970,15970,0
20240521,201200,206285292650,15970,15970,15970,15970,0
20240521,201100,206285292650,15970,15970,15970,15970,0
20240521,201000,206285292650,15970,15970,15970,15970,0
20240521,200900,206285292650,15970,15970,15970,15970,0
20240521,200800,206285292650,15970,15970,15970,15970,0
20240521,200700,206285292650,15970,15970,15970,15970,0
20240521,200600,206285292650,15970,15970,15970,15970,0
20240521,200500,206285292650,15970,15970,15970,15970,0
20240521,200400,206285292650,15970,15970,15970,15970,0
20240521,200300,206285292650,15970,15970,15970,15970,0
20240521,200200,206285292650,15970,15970,15970,15970,0
20240521,200100,206285292650,15970,15970,15970,15970,0
20240521,200000,206285292650,15970,15970,15970,15970,0
20240521,195900,206285292650,15970,15970,15970,15970,0
20240521,195800,206285292650,15970,15970,15970,15970,296517
20240521,195700,206285292650,15970,15970,15970,15970,0
20240521,195600,206285292650,15970,15970,15970,15970,0
20240521,195500,206285292650,15970,15970,15970,15970,0
20240521,195400,206285292650,15970,15970,15970,15970,0
20240521,195300,206285292650,15970,15970,15970,15970,0
20240521,195200,206285292650,15970,15970,15970,15970,0
20240521,195100,206285292650,15970,15970,15970,15970,0
20240521,195000,206285292650,15970,15970,15970,15970,0
20240521,194900,206285292650,15970,15970,15970,15970,0
20240521,194800,206285292650,15970,15970,15970,15970,0
20240521,194700,206285292650,15970,15970,15970,15970,0
20240521,194600,206285292650,15970,15970,15970,15970,0
20240521,194500,206285292650,15970,15970,15970,15970,0
20240521,194400,206285292650,15970,15970,15970,15970,0
20240521,194300,206285292650,15970,15970,15970,15970,0
20240521,194200,206285292650,15970,15970,15970,15970,0
20240521,194100,206285292650,15970,15970,15970,15970,0
20240521,194000,206285292650,15970,15970,15970,15970,0
20240521,193900,206285292650,15970,15970,15970,15970,0
20240521,193800,206285292650,15970,15970,15970,15970,0
20240521,193700,206285292650,15970,15970,15970,15970,0
20240521,193600,206285292650,15970,15970,15970,15970,0
20240521,193500,206285292650,15970,15970,15970,15970,0
20240521,193400,206285292650,15970,15970,15970,15970,0
20240521,193300,206285292650,15970,15970,15970,15970,0
20240521,193200,206285292650,15970,15970,15970,15970,0
20240521,193100,206285292650,15970,15970,15970,15970,0
20240521,193000,206285292650,15970,15970,15970,15970,0
20240521,192900,206285292650,15970,15970,15970,15970,0
20240521,192800,206285292650,15970,15970,15970,15970,296517
20240521,192700,206285292650,15970,15970,15970,15970,0
20240521,192600,206285292650,15970,15970,15970,15970,0
20240521,192500,206285292650,15970,15970,15970,15970,0
20240521,192400,206285292650,15970,15970,15970,15970,0
20240521,192300,206285292650,15970,15970,15970,15970,0
20240521,192200,206285292650,15970,15970,15970,15970,0
20240521,192100,206285292650,15970,15970,15970,15970,0
20240521,192000,206285292650,15970,15970,15970,15970,0
20240521,191900,206285292650,15970,15970,15970,15970,0
20240521,191800,206285292650,15970,15970,15970,15970,0
20240521,191700,206285292650,15970,15970,15970,15970,0
20240521,191600,206285292650,15970,15970,15970,15970,0
20240521,191500,206285292650,15970,15970,15970,15970,0
20240521,191400,206285292650,15970,15970,15970,15970,0
20240521,191300,206285292650,15970,15970,15970,15970,0
20240521,191200,206285292650,15970,15970,15970,15970,0
20240521,191100,206285292650,15970,15970,15970,15970,0
20240521,191000,206285292650,15970,15970,15970,15970,0
20240521,190900,206285292650,15970,15970,15970,15970,0
20240521,190800,206285292650,15970,15970,15970,15970,0
20240521,190700,206285292650,15970,15970,15970,15970,0
20240521,190600,206285292650,15970,15970,15970,15970,0
20240521,190500,206285292650,15970,15970,15970,15970,0
20240521,190400,206285292650,15970,15970,15970,15970,0
20240521,190300,206285292650,15970,15970,15970,15970,0
20240521,190200,206285292650,15970,15970,15970,15970,0
20240521,190100,206285292650,15970,15970,15970,15970,0
20240521,190000,206285292650,15970,15970,15970,15970,0
20240521,185900,206285292650,15970,15970,15970,15970,0
20240521,185800,206285292650,15970,15970,15970,15970,296517
20240521,185700,206285292650,15970,15970,15970,15970,0
20240521,185600,206285292650,15970,15970,15970,15970,0
20240521,185500,206285292650,15970,15970,15970,15970,0
20240521,185400,206285292650,15970,15970,15970,15970,0
20240521,185300,206285292650,15970,15970,15970,15970,0
20240521,185200,206285292650,15970,15970,15970,15970,0
20240521,185100,206285292650,15970,15970,15970,15970,0
20240521,185000,206285292650,15970,15970,15970,15970,0
20240521,184900,206285292650,15970,15970,15970,15970,0
20240521,184800,206285292650,15970,15970,15970,15970,0
20240521,184700,206285292650,15970,15970,15970,15970,0
20240521,184600,206285292650,15970,15970,15970,15970,0
20240521,184500,206285292650,15970,15970,15970,15970,0
20240521,184400,206285292650,15970,15970,15970,15970,0
20240521,184300,206285292650,15970,15970,15970,15970,0
20240521,184200,206285292650,15970,15970,15970,15970,0
20240521,184100,206285292650,15970,15970,15970,15970,0
20240521,184000,206285292650,15970,15970,15970,15970,0
20240521,183900,206285292650,15970,15970,15970,15970,0
20240521,183800,206285292650,15970,15970,15970,15970,0
20240521,183700,206285292650,15970,15970,15970,15970,0
20240521,183600,206285292650,15970,15970,15970,15970,0
20240521,183500,206285292650,15970,15970,15970,15970,0
20240521,183400,206285292650,15970,15970,15970,15970,0
20240521,183300,206285292650,15970,15970,15970,15970,0
20240521,183200,206285292650,15970,15970,15970,15970,0
20240521,183100,206285292650,15970,15970,15970,15970,0
20240521,183000,206285292650,15970,15970,15970,15970,0
20240521,182900,206285292650,15970,15970,15970,15970,0
20240521,182800,206285292650,15970,15970,15970,15970,296517
20240521,182700,206285292650,15970,15970,15970,15970,0
20240521,182600,206285292650,15970,15970,15970,15970,0
20240521,182500,206285292650,15970,15970,15970,15970,0
20240521,182400,206285292650,15970,15970,15970,15970,0
20240521,182300,206285292650,15970,15970,15970,15970,0
20240521,182200,206285292650,15970,15970,15970,15970,0
20240521,182100,206285292650,15970,15970,15970,15970,0
20240521,182000,206285292650,15970,15970,15970,15970,0
20240521,181900,206285292650,15970,15970,15970,15970,0
20240521,181800,206285292650,15970,15970,15970,15970,0
20240521,181700,206285292650,15970,15970,15970,15970,0
20240521,181600,206285292650,15970,15970,15970,15970,0
20240521,181500,206285292650,15970,15970,15970,15970,0
20240521,181400,206285292650,15970,15970,15970,15970,0
20240521,181300,206285292650,15970,15970,15970,15970,0
20240521,181200,206285292650,15970,15970,15970,15970,0
20240521,181100,206285292650,15970,15970,15970,15970,0
20240521,181000,206285292650,15970,15970,15970,15970,0
20240521,180900,206285292650,15970,15970,15970,15970,0
20240521,180800,206285292650,15970,15970,15970,15970,0
20240521,180700,206285292650,15970,15970,15970,15970,0
20240521,180600,206285292650,15970,15970,15970,15970,0
20240521,180500,206285292650,15970,15970,15970,15970,0
20240521,180400,206285292650,15970,15970,15970,15970,0
20240521,180300,206285292650,15970,15970,15970,15970,0
20240521,180200,206285292650,15970,15970,15970,15970,0
20240521,180100,206285292650,15970,15970,15970,15970,0
20240521,180000,206285292650,15970,15970,15970,15970,0
20240521,175900,206285292650,15970,15970,15970,15970,0
20240521,175800,206285292650,15970,15970,15970,15970,296517
20240521,175700,206285292650,15970,15970,15970,15970,0
20240521,175600,206285292650,15970,15970,15970,15970,0
20240521,175500,206285292650,15970,15970,15970,15970,0
20240521,175400,206285292650,15970,15970,15970,15970,0
20240521,175300,206285292650,15970,15970,15970,15970,0
20240521,175200,206285292650,15970,15970,15970,15970,0
20240521,175100,206285292650,15970,15970,15970,15970,0
20240521,175000,206285292650,15970,15970,15970,15970,0
20240521,174900,206285292650,15970,15970,15970,15970,0
20240521,174800,206285292650,15970,15970,15970,15970,0
20240521,174700,206285292650,15970,15970,15970,15970,0
20240521,174600,206285292650,15970,15970,15970,15970,0
20240521,174500,206285292650,15970,15970,15970,15970,0
20240521,174400,206285292650,15970,15970,15970,15970,0
20240521,174300,206285292650,15970,15970,15970,15970,0
20240521,174200,206285292650,15970,15970,15970,15970,0
20240521,174100,206285292650,15970,15970,15970,15970,0
20240521,174000,206285292650,15970,15970,15970,15970,0
20240521,173900,206285292650,15970,15970,15970,15970,0
20240521,173800,206285292650,15970,15970,15970,15970,0
20240521,173700,206285292650,15970,15970,15970,15970,0
20240521,173600,206285292650,15970,15970,15970,15970,0
20240521,173500,206285292650,15970,15970,15970,15970,0
20240521,173400,206285292650,15970,15970,15970,15970,0
20240521,173300,206285292650,15970,15970,15970,15970,0
20240521,173200,206285292650,15970,15970,15970,15970,0
20240521,173100,206285292650,15970,15970,15970,15970,0
20240521,173000,206285292650,15970,15970,15970,15970,0
20240521,172900,206285292650,15970,15970,15970,15970,0
20240521,172800,206285292650,15970,15970,15970,15970,296517
20240521,172700,206285292650,15970,15970,15970,15970,0
20240521,172600,206285292650,15970,15970,15970,15970,0
20240521,172500,206285292650,15970,15970,15970,15970,0
20240521,172400,206285292650,15970,15970,15970,15970,0
20240521,172300,206285292650,15970,15970,15970,15970,0
20240521,172200,206285292650,15970,15970,15970,15970,0
20240521,172100,206285292650,15970,15970,15970,15970,0
20240521,172000,206285292650,15970,15970,15970,15970,0
20240521,171900,206285292650,15970,15970,15970,15970,0
20240521,171800,206285292650,15970,15970,15970,15970,0
20240521,171700,206285292650,15970,15970,15970,15970,0
20240521,171600,206285292650,15970,15970,15970,15970,0
20240521,171500,206285292650,15970,15970,15970,15970,0
20240521,171400,206285292650,15970,15970,15970,15970,0
20240521,171300,206285292650,15970,15970,15970,15970,0
20240521,171200,206285292650,15970,15970,15970,15970,0
20240521,171100,206285292650,15970,15970,15970,15970,0
20240521,171000,206285292650,15970,15970,15970,15970,0
20240521,170900,206285292650,15970,15970,15970,15970,0
20240521,170800,206285292650,15970,15970,15970,15970,0
20240521,170700,206285292650,15970,15970,15970,15970,0
20240521,170600,206285292650,15970,15970,15970,15970,0
20240521,170500,206285292650,15970,15970,15970,15970,0
20240521,170400,206285292650,15970,15970,15970,15970,0
20240521,170300,206285292650,15970,15970,15970,15970,0
20240521,170200,206285292650,15970,15970,15970,15970,0
20240521,170100,206285292650,15970,15970,15970,15970,0
20240521,170000,206285292650,15970,15970,15970,15970,0
20240521,165900,206285292650,15970,15970,15970,15970,0
20240521,165800,206285292650,15970,15970,15970,15970,296517
20240521,165700,206285292650,15970,15970,15970,15970,0
20240521,165600,206285292650,15970,15970,15970,15970,0
20240521,165500,206285292650,15970,15970,15970,15970,0
20240521,165400,206285292650,15970,15970,15970,15970,0
20240521,165300,206285292650,15970,15970,15970,15970,0
20240521,165200,206285292650,15970,15970,15970,15970,0
20240521,165100,206285292650,15970,15970,15970,15970,0
20240521,165000,206285292650,15970,15970,15970,15970,0
20240521,164900,206285292650,15970,15970,15970,15970,0
20240521,164800,206285292650,15970,15970,15970,15970,0
20240521,164700,206285292650,15970,15970,15970,15970,0
20240521,164600,206285292650,15970,15970,15970,15970,0
20240521,164500,206285292650,15970,15970,15970,15970,0
20240521,164400,206285292650,15970,15970,15970,15970,0
20240521,164300,206285292650,15970,15970,15970,15970,0
20240521,164200,206285292650,15970,15970,15970,15970,0
20240521,164100,206285292650,15970,15970,15970,15970,0
20240521,164000,206285292650,15970,15970,15970,15970,0
20240521,163900,206285292650,15970,15970,15970,15970,0
20240521,163800,206285292650,15970,15970,15970,15970,0
20240521,163700,206285292650,15970,15970,15970,15970,0
20240521,163600,206285292650,15970,15970,15970,15970,0
20240521,163500,206285292650,15970,15970,15970,15970,0
20240521,163400,206285292650,15970,15970,15970,15970,0
20240521,163300,206285292650,15970,15970,15970,15970,0
20240521,163200,206285292650,15970,15970,15970,15970,0
20240521,163100,206285292650,15970,15970,15970,15970,0
20240521,163000,206285292650,15970,15970,15970,15970,0
20240521,162900,206285292650,15970,15970,15970,15970,0
20240521,162800,206285292650,15970,15970,15970,15970,296517
20240521,162700,206285292650,15970,15970,15970,15970,0
20240521,162600,206285292650,15970,15970,15970,15970,0
20240521,162500,206285292650,15970,15970,15970,15970,0
20240521,162400,206285292650,15970,15970,15970,15970,0
20240521,162300,206285292650,15970,15970,15970,15970,0
20240521,162200,206285292650,15970,15970,15970,15970,0
20240521,162100,206285292650,15970,15970,15970,15970,0
20240521,162000,206285292650,15970,15970,15970,15970,0
20240521,161900,206285292650,15970,15970,15970,15970,0
20240521,161800,206285292650,15970,15970,15970,15970,0
20240521,161700,206285292650,15970,15970,15970,15970,0
20240521,161600,206285292650,15970,15970,15970,15970,0
20240521,161500,206285292650,15970,15970,15970,15970,0
20240521,161400,206285292650,15970,15970,15970,15970,0
20240521,161300,206285292650,15970,15970,15970,15970,0
20240521,161200,206285292650,15970,15970,15970,15970,0
20240521,161100,206285292650,15970,15970,15970,15970,0
20240521,161000,206285292650,15970,15970,15970,15970,0
20240521,160900,206285292650,15970,15970,15970,15970,0
20240521,160800,206285292650,15970,15970,15970,15970,0
20240521,160700,206285292650,15970,15970,15970,15970,0
20240521,160600,206285292650,15970,15970,15970,15970,0
20240521,160500,206285292650,15970,15970,15970,15970,0
20240521,160400,206285292650,15970,15970,15970,15970,0
20240521,160300,206285292650,15970,15970,15970,15970,0
20240521,160200,206285292650,15970,15970,15970,15970,0
20240521,160100,206285292650,15970,15970,15970,15970,0
20240521,160000,206285292650,15970,15970,15970,15970,0
20240521,155900,206285292650,15970,15970,15970,15970,0
20240521,155800,206285292650,15970,15970,15970,15970,296517
20240521,155700,206285292650,15970,15970,15970,15970,0
20240521,155600,206285292650,15970,15970,15970,15970,0
20240521,155500,206285292650,15970,15970,15970,15970,0
20240521,155400,206285292650,15970,15970,15970,15970,0
20240521,155300,206285292650,15970,15970,15970,15970,0
20240521,155200,206285292650,15970,15970,15970,15970,0
20240521,155100,206285292650,15970,15970,15970,15970,0
20240521,155000,206285292650,15970,15970,15970,15970,0
20240521,154900,206285292650,15970,15970,15970,15970,0
20240521,154800,206285292650,15970,15970,15970,15970,0
20240521,154700,206285292650,15970,15970,15970,15970,0
20240521,154600,206285292650,15970,15970,15970,15970,0
20240521,154500,206285292650,15970,15970,15970,15970,0
20240521,154400,206285292650,15970,15970,15970,15970,0
20240521,154300,206285292650,15970,15970,15970,15970,0
20240521,154200,206285292650,15970,15970,15970,15970,0
20240521,154100,206285292650,15970,15970,15970,15970,0
20240521,154000,206285292650,15970,15970,15970,15970,0
20240521,153900,206285292650,15970,15970,15970,15970,0
20240521,153800,206285292650,15970,15970,15970,15970,0
20240521,153700,206285292650,15970,15970,15970,15970,0
20240521,153600,206285292650,15970,15970,15970,15970,0
20240521,153500,206285292650,15970,15970,15970,15970,0
20240521,153400,206285292650,15970,15970,15970,15970,0
20240521,153300,206285292650,15970,15970,15970,15970,0
20240521,153200,206285292650,15970,15970,15970,15970,0
20240521,153100,206285292650,15970,15970,15970,15970,0
20240521,153000,206285292650,15970,15970,15970,15970,296517
20240521,152900,201549916160,15400,15400,15400,15400,0
20240521,152800,201549916160,15400,15400,15400,15400,0
20240521,152700,201549916160,15400,15400,15400,15400,0
20240521,152600,201549916160,15400,15400,15400,15400,0
20240521,152500,201549916160,15400,15400,15400,15400,0
20240521,152400,201549916160,15400,15400,15400,15400,0
20240521,152300,201549916160,15400,15400,15400,15400,0
20240521,152200,201549916160,15400,15400,15400,15400,0
20240521,152100,201549916160,15400,15400,15400,15400,0
20240521,152000,201549916160,15400,15400,15400,15400,0
20240521,151900,201549916160,15400,15130,15450,15130,70197
20240521,151800,200472423770,15130,15050,15190,15040,33906
20240521,151700,199959651990,15040,15420,15460,15000,99074
20240521,151600,198455193900,15410,15430,15510,15400,34769
20240521,151500,197917634360,15430,15380,15490,15380,27720
20240521,151400,197490252090,15380,15490,15510,15380,24970
20240521,151300,197104939420,15490,15430,15550,15420,23994
20240521,151200,196733338720,15430,15390,15450,15380,18474
20240521,151100,196448524260,15390,15340,15410,15330,15581
20240521,151000,196208911500,15320,15400,15560,15250,64520
20240521,150900,195219784410,15400,15580,15600,15400,61407
20240521,150800,194265077220,15580,15530,15590,15500,19454
20240521,150700,193962701250,15510,15490,15600,15470,50891
20240521,150600,193170780170,15490,15430,15500,15400,52897
20240521,150500,192352145950,15400,15380,15440,15360,33187
20240521,150400,191840667190,15380,15360,15380,15320,15649
20240521,150300,191600306000,15350,15350,15370,15310,6229
20240521,150200,191504777510,15350,15330,15350,15310,7313
20240521,150100,191392712690,15320,15350,15350,15310,8559
20240521,150000,191261552530,15340,15360,15370,15320,5686
20240521,145900,191174266130,15370,15450,15470,15310,23800
20240521,145800,190807402040,15450,15240,15450,15230,34453
20240521,145700,190277548910,15240,15220,15300,15210,7550
20240521,145600,190162390520,15220,15270,15280,15200,14776
20240521,145500,189937326940,15260,15260,15290,15230,6240
20240521,145400,189842140650,15260,15240,15270,15230,13378
20240521,145300,189638278410,15240,15300,15300,15210,10500
20240521,145200,189478276860,15300,15310,15310,15200,15149
20240521,145100,189247360310,15300,15380,15390,15300,17089
20240521,145000,188985185210,15390,15430,15430,15360,10336
20240521,144900,188826045290,15430,15350,15430,15340,17756
20240521,144800,188552832520,15350,15360,15370,15340,8340
20240521,144700,188424764160,15360,15380,15400,15350,10929
20240521,144600,188256784530,15380,15410,15420,15360,34423
20240521,144500,187727200080,15380,15300,15420,15280,20697
20240521,144400,187409372680,15310,15190,15450,15180,32608
20240521,144300,186910142100,15180,15140,15240,15090,19338
20240521,144200,186616631790,15180,15300,15300,15050,24930
20240521,144100,186238380670,15290,15270,15300,15220,20903
20240521,144000,185919657900,15260,15230,15340,15230,20322
20240521,143900,185609072230,15230,15330,15330,15010,71365
20240521,143800,184526105050,15340,15380,15380,15320,6746
20240521,143700,184422621720,15380,15430,15490,15320,20792
20240521,143600,184102870710,15430,15320,15450,15280,16491
20240521,143500,183849687170,15300,15360,15430,15300,11471
20240521,143400,183673576130,15380,15450,15470,15260,33926
20240521,143300,183152437280,15470,15470,15500,15430,14611
20240521,143200,182926315180,15470,15440,15490,15420,35165
20240521,143100,182383252370,15450,15390,15520,15230,62327
20240521,143000,181425890960,15380,15730,15730,15340,96352
20240521,142900,179927962690,15730,15620,15870,15610,111469
20240521,142800,178173132630,15620,15620,15620,15580,20089
20240521,142700,177859678590,15620,15520,15620,15510,39269
20240521,142600,177248128950,15520,15500,15540,15490,14163
20240521,142500,177028373300,15510,15490,15560,15470,18802
20240521,142400,176736665830,15490,15500,15550,15490,16560
20240521,142300,176479833170,15500,15550,15560,15480,20306
20240521,142200,176164861230,15560,15600,15610,15470,27811
20240521,142100,175732202580,15610,15470,15610,15450,29668
20240521,142000,175270815460,15480,15450,15500,15440,12144
20240521,141900,175082849720,15450,15510,15510,15350,34243
20240521,141800,174554585160,15510,15500,15620,15490,40172
20240521,141700,173928931290,15510,15500,15520,15400,40059
20240521,141600,173309098350,15500,15650,15670,15480,62120
20240521,141500,172341143220,15660,15450,15700,15440,110055
20240521,141400,170625681570,15440,15510,15510,15370,56477
20240521,141300,169753462300,15510,15580,15600,15480,62073
20240521,141200,168789577050,15580,15440,15600,15430,78388
20240521,141100,167571733170,15440,15370,15550,15360,129359
20240521,141000,165570443680,15370,15330,15370,15280,68766
20240521,140900,164516101690,15350,15150,15360,15020,84550
20240521,140800,163228695530,15160,15090,15190,15060,50837
20240521,140700,162459087160,15080,14930,15090,14930,16680
20240521,140600,162208611780,14930,14930,14970,14920,5518
20240521,140500,162126169160,14920,14980,14980,14870,16322
20240521,140400,161882850540,14980,14980,15000,14920,13352
20240521,140300,161683056220,15000,15030,15040,14980,11757
20240521,140200,161506559410,15030,15070,15100,15010,20282
20240521,140100,161201459780,15100,14980,15160,14950,62366
20240521,140000,160259562090,14980,14860,15040,14860,57359
20240521,135900,159400711880,14860,14840,14870,14830,3711
20240521,135800,159345634980,14830,14860,14870,14830,5442
20240521,135700,159264863170,14870,14890,14900,14850,6393
20240521,135600,159169757620,14890,14860,14890,14840,5344
20240521,135500,159090323550,14860,14840,14920,14800,17222
20240521,135400,158834038100,14880,14840,14910,14770,4446
20240521,135300,158768074460,14850,14880,14980,14850,25602
20240521,135200,158386094200,14880,14780,14880,14780,13994
20240521,135100,158178742050,14780,14680,14790,14670,6532
20240521,135000,158082561820,14680,14630,14700,14620,5175
20240521,134900,158006778460,14630,14670,14670,14620,7088
20240521,134800,157903027830,14670,14660,14740,14660,8028
20240521,134700,157785176210,14650,14720,14730,14620,25266
20240521,134600,157414269040,14720,14750,14780,14720,5484
20240521,134500,157333463900,14750,14750,14780,14710,9245
20240521,134400,157197277600,14750,14760,14770,14730,5086
20240521,134300,157122280080,14780,14820,14820,14750,8181
20240521,134200,157001324880,14820,14750,14820,14740,6171
20240521,134100,156910187730,14750,14810,14810,14740,3729
20240521,134000,156855178850,14810,14760,14810,14710,16694
20240521,133900,156609355050,14740,14820,14870,14740,14559
20240521,133800,156394055970,14820,14880,14910,14820,10023
20240521,133700,156245007860,14870,14940,14940,14860,2453
20240521,133600,156208493320,14940,14830,14940,14820,8835
20240521,133500,156077199060,14820,14800,14840,14800,3503
20240521,133400,156025304210,14830,14830,14850,14780,5464
20240521,133300,155944313180,14830,14800,14840,14800,2759
20240521,133200,155903431490,14800,14920,14920,14750,19071
20240521,133100,155620929890,14940,14930,15010,14870,22335
20240521,133000,155287191530,14940,14830,14940,14830,14357
20240521,132900,155073408080,14820,14810,14850,14800,3335
20240521,132800,155023961190,14820,14790,14870,14790,3192
20240521,132700,154976677290,14790,14860,14860,14780,4239
20240521,132600,154913959140,14870,14870,14900,14790,9677
20240521,132500,154770167000,14870,14820,14870,14820,6927
20240521,132400,154667331440,14810,14800,14810,14790,3886
20240521,132300,154609813070,14810,14810,14830,14790,4071
20240521,132200,154549536440,14800,14840,14850,14760,5849
20240521,132100,154463012100,14840,14760,14840,14710,8880
20240521,132000,154331986640,14730,14850,14860,14730,22050
20240521,131900,154005872680,14850,14900,14940,14850,10904
20240521,131800,153843544710,14910,14900,14950,14880,8859
20240521,131700,153711482310,14900,15070,15080,14840,41283
20240521,131600,153095079840,15070,14980,15160,14950,55403
20240521,131500,152261099600,14980,15080,15090,14840,54039
20240521,131400,151451960070,15080,14850,15080,14830,80722
20240521,131300,150244034640,14850,14730,14860,14710,20987
20240521,131200,149933402790,14730,14640,14730,14640,9603
20240521,131100,149792293950,14630,14600,14660,14590,3181
20240521,131000,149745755910,14600,14570,14640,14570,875
20240521,130900,149732990310,14580,14540,14580,14540,4741
20240521,130800,149663970110,14560,14520,14560,14520,3343
20240521,130700,149615390710,14520,14570,14570,14520,9507
20240521,130600,149477144020,14560,14610,14610,14560,7542
20240521,130500,149367234840,14620,14640,14650,14610,1224
20240521,130400,149349331350,14640,14660,14670,14640,2914
20240521,130300,149306607140,14670,14580,14680,14570,4152
20240521,130200,149245948410,14580,14600,14620,14560,8819
20240521,130100,149117272360,14600,14670,14670,14600,4352
20240521,130000,149053646760,14670,14680,14680,14650,3044
20240521,125900,149009031780,14680,14630,14690,14630,3215
20240521,125800,148961876320,14650,14590,14650,14560,6194
20240521,125700,148871540550,14590,14620,14620,14590,5469
20240521,125600,148791659210,14620,14670,14670,14620,6366
20240521,125500,148698459100,14670,14680,14700,14650,3175
20240521,125400,148651852240,14680,14550,14710,14550,9318
20240521,125300,148515770600,14550,14710,14720,14550,19993
20240521,125200,148223269790,14710,14730,14750,14710,4205
20240521,125100,148161355350,14720,14800,14800,14720,10687
20240521,125000,148003508680,14800,14780,14800,14770,2581
20240521,124900,147965340860,14780,14870,14870,14770,3179
20240521,124800,147918145430,14870,14800,14890,14800,5957
20240521,124700,147829615340,14810,14720,14830,14710,4813
20240521,124600,147758543130,14700,14790,14790,14690,11299
20240521,124500,147592053320,14790,14850,14850,14770,7930
20240521,124400,147474663370,14850,14830,14860,14830,3944
20240521,124300,147416141740,14840,14900,14910,14830,4465
20240521,124200,147349723320,14880,14920,14930,14880,7253
20240521,124100,147241509380,14920,14830,14940,14830,13421
20240521,124000,147041602700,14840,14840,14850,14820,5911
20240521,123900,146953907840,14840,14770,14840,14760,10918
20240521,123800,146792277260,14770,14890,14890,14770,8689
20240521,123700,146663294460,14890,14940,14940,14880,7448
20240521,123600,146552282380,14930,14910,14960,14870,20772
20240521,123500,146241964090,14900,14800,14900,14750,17261
20240521,123400,145985735920,14800,14740,14830,14690,7647
20240521,123300,145872740750,14740,14680,14790,14680,8638
20240521,123200,145745393920,14680,14760,14770,14670,6714
20240521,123100,145646661820,14770,14770,14800,14730,8435
20240521,123000,145522116070,14770,14870,14890,14720,10324
20240521,122900,145369248830,14870,14760,14870,14760,8743
20240521,122800,145239918950,14740,14700,14780,14660,12988
20240521,122700,145048819560,14690,14860,14870,14550,28880
20240521,122600,144623089930,14860,14980,15000,14860,54017
20240521,122500,143815458850,14980,14860,14980,14850,30392
20240521,122400,143361950950,14900,14910,14980,14830,45383
20240521,122300,142684591760,14910,14660,14920,14660,43790
20240521,122200,142035886350,14660,14730,14730,14490,24230
20240521,122100,141680885120,14730,14500,14730,14490,23658
20240521,122000,141335485660,14490,14500,14510,14490,7741
20240521,121900,141223221460,14490,14440,14490,14420,2386
20240521,121800,141188758540,14440,14460,14470,14420,2810
20240521,121700,141148179360,14470,14480,14480,14400,4897
20240521,121600,141077587180,14480,14490,14510,14470,6912
20240521,121500,140977378110,14490,14340,14500,14310,12611
20240521,121400,140795816170,14340,14370,14400,14300,13352
20240521,121300,140604301220,14370,14470,14480,14320,8306
20240521,121200,140484672950,14470,14530,14530,14440,7138
20240521,121100,140381268900,14530,14450,14540,14450,8587
20240521,121000,140256635650,14490,14350,14490,14230,26883
20240521,120900,139871557110,14360,14450,14450,14340,20928
20240521,120800,139570280290,14450,14510,14530,14450,23309
20240521,120700,139232368550,14510,14530,14540,14510,4863
20240521,120600,139161766790,14530,14570,14580,14530,6447
20240521,120500,139067999100,14580,14590,14590,14570,1729
20240521,120400,139042791260,14590,14590,14600,14570,2482
20240521,120300,139006600140,14610,14610,14610,14580,3845
20240521,120200,138950481180,14610,14560,14610,14560,8567
20240521,120100,138825427320,14580,14590,14610,14540,4930
20240521,120000,138753611810,14580,14580,14600,14580,2555
20240521,115900,138716325980,14580,14570,14580,14560,1780
20240521,115800,138690401280,14570,14610,14610,14560,1007
20240521,115700,138675705710,14620,14590,14620,14540,3337
20240521,115600,138627000510,14530,14550,14620,14530,4139
20240521,115500,138566689350,14550,14530,14580,14520,3627
20240521,115400,138513960680,14530,14540,14540,14520,2274
20240521,115300,138480926610,14540,14530,14580,14510,4727
20240521,115200,138412247900,14520,14580,14590,14510,7055
20240521,115100,138309728260,14590,14600,14600,14580,1284
20240521,115000,138290995770,14600,14590,14600,14580,3269
20240521,114900,138243283060,14600,14610,14620,14570,1464
20240521,114800,138221923930,14570,14570,14580,14540,2313
20240521,114700,138188251460,14550,14560,14670,14540,7918
20240521,114600,138072977910,14560,14620,14620,14550,7588
20240521,114500,137962356860,14600,14630,14680,14600,2510
20240521,114400,137925673290,14620,14590,14730,14590,2757
20240521,114300,137885298520,14580,14610,14680,14580,12136
20240521,114200,137708118790,14620,14640,14640,14580,6214
20240521,114100,137617392840,14640,14710,14710,14630,6439
20240521,114000,137522951720,14710,14740,14750,14700,3446
20240521,113900,137472210810,14750,14740,14750,14710,3595
20240521,113800,137419265010,14740,14720,14760,14720,3445
20240521,113700,137368479690,14720,14700,14730,14690,2676
20240521,113600,137329124630,14700,14660,14700,14650,3584
20240521,113500,137276489480,14660,14700,14700,14640,4883
20240521,113400,137204889120,14700,14820,14820,14700,14756
20240521,113300,136987230490,14810,14770,14820,14750,33252
20240521,113200,136495244650,14780,14660,14790,14640,23593
20240521,113100,136148181940,14640,14300,14750,14300,37097
20240521,113000,135609439260,14310,14310,14350,14200,36425
20240521,112900,135090047570,14300,14520,14570,14300,32600
20240521,112800,134619483660,14520,14550,14600,14480,30541
20240521,112700,134176196930,14550,14640,14650,14550,17613
20240521,112600,133919057010,14640,14640,14650,14630,1742
20240521,112500,133893556620,14640,14650,14670,14640,5428
20240521,112400,133814023380,14650,14710,14710,14640,8542
20240521,112300,133688694960,14700,14760,14770,14700,9484
20240521,112200,133548925510,14770,14710,14770,14710,4746
20240521,112100,133478977620,14710,14700,14720,14680,6006
20240521,112000,133390675450,14700,14680,14700,14670,2382
20240521,111900,133355703860,14680,14730,14740,14680,6363
20240521,111800,133262127990,14740,14770,14770,14730,3310
20240521,111700,133213299450,14730,14650,14820,14630,7914
20240521,111600,133096820430,14650,14580,14660,14580,9859
20240521,111500,132952703710,14590,14650,14650,14590,13303
20240521,111400,132758387850,14640,14710,14720,14640,15964
20240521,111300,132523974590,14720,14730,14730,14700,8026
20240521,111200,132405932280,14740,14700,14770,14700,6332
20240521,111100,132312733360,14710,14790,14800,14700,21343
20240521,111000,131998042560,14800,14810,14830,14790,2452
20240521,110900,131961741950,14820,14780,14830,14770,9764
20240521,110800,131817269130,14810,14790,14810,14770,5753
20240521,110700,131732225260,14790,14770,14830,14770,4976
20240521,110600,131658653760,14820,14890,14900,14750,14584
20240521,110500,131442334280,14890,14790,14900,14790,6048
20240521,110400,131352450510,14800,14770,14850,14750,8298
20240521,110300,131229637940,14780,14820,14850,14770,5758
20240521,110200,131144420570,14820,14870,14940,14750,19833
20240521,110100,130849251930,14880,14810,14900,14810,12634
20240521,110000,130661445010,14810,14750,14830,14750,6454
20240521,105900,130566031970,14760,14750,14770,14730,4231
20240521,105800,130503658390,14770,14760,14780,14720,5148
20240521,105700,130427762210,14750,14820,14830,14730,10067
20240521,105600,130279104420,14800,14710,14820,14670,11288
20240521,105500,130113028670,14700,14670,14740,14670,4553
20240521,105400,130046139910,14670,14740,14770,14670,9223
20240521,105300,129910363020,14740,14850,14880,14700,9860
20240521,105200,129764643260,14850,14950,14960,14850,24374
20240521,105100,129401235510,14960,14800,14960,14800,29824
20240521,105000,128956451580,14810,14680,14810,14620,23916
20240521,104900,128604047950,14680,14530,14680,14520,22846
20240521,104800,128270543170,14530,14690,14690,14510,15235
20240521,104700,128048224520,14700,14590,14720,14500,37288
20240521,104600,127505562250,14590,14740,14780,14590,20453
20240521,104500,127205296090,14740,14560,14810,14550,15716
20240521,104400,126974507980,14560,14760,14770,14500,32048
20240521,104300,126505232100,14750,14820,14830,14750,9559
20240521,104200,126363905360,14800,14770,14850,14730,9162
20240521,104100,126228425230,14770,14850,14850,14730,20667
20240521,104000,125923101350,14830,14900,14920,14830,9824
20240521,103900,125777255940,14860,14880,14930,14850,13704
20240521,103800,125573649320,14940,14970,14980,14860,7425
20240521,103700,125462825130,14980,14980,14990,14960,8680
20240521,103600,125332886630,14980,15000,15000,14970,13167
20240521,103500,125135503870,14970,14940,15010,14940,18558
20240521,103400,124857428750,14940,14870,14950,14830,8060
20240521,103300,124737374230,14870,14800,14890,14750,11847
20240521,103200,124562120640,14800,14900,14910,14790,16379
20240521,103100,124319019030,14910,14950,14960,14900,12990
20240521,103000,124125057560,14950,14900,14970,14890,5829
20240521,102900,124038074080,14900,14980,14980,14890,10353
20240521,102800,123883389640,14980,15030,15030,14800,16009
20240521,102700,123644628180,15030,15010,15110,14980,35882
20240521,102600,123104460520,15030,14930,15090,14910,67418
20240521,102500,122093325650,14930,14740,14940,14730,38994
20240521,102400,121515955950,14750,14650,14750,14610,27504
20240521,102300,121111905320,14660,14450,14660,14370,66961
20240521,102200,120143200010,14450,14580,14650,14450,42878
20240521,102100,119519390880,14580,14630,14630,14480,58219
20240521,102000,118673847380,14630,14770,14790,14620,29417
20240521,101900,118240600290,14750,14510,14830,14500,35805
20240521,101800,117714048210,14500,14830,14850,14500,70166
20240521,101700,116686310050,14840,14900,14940,14830,21980
20240521,101600,116359252800,14900,14960,15120,14830,41934
20240521,101500,115730315020,14950,14820,14960,14820,24529
20240521,101400,115364777960,14830,15000,15020,14820,24806
20240521,101300,114994410880,15000,15170,15170,14980,23675
20240521,101200,114638136110,15170,15090,15190,15050,30478
20240521,101100,114176626730,15090,14750,15200,14750,69573
20240521,101000,113137723340,14750,15050,15060,14650,117059
20240521,100900,111400869020,15060,15230,15230,15060,17500
20240521,100800,111135588870,15230,15220,15270,15210,22994
20240521,100700,110785283460,15210,15060,15230,15050,30584
20240521,100600,110321264740,15070,15140,15150,15020,37898
20240521,100500,109749286160,15140,15290,15300,15140,25599
20240521,100400,109359010050,15300,15280,15320,15230,28176
20240521,100300,108928400370,15280,15440,15460,15270,24744
20240521,100200,108547877960,15460,15260,15500,15230,64543
20240521,100100,107553084400,15260,15210,15270,15130,34240
20240521,100000,107033247750,15180,15160,15270,15150,20952
20240521,095900,106714893290,15160,15380,15380,15100,44103
20240521,095800,106043546290,15380,15230,15420,15220,35859
20240521,095700,105492603720,15230,15000,15240,14980,50818
20240521,095600,104724166010,14980,15390,15390,14920,94907
20240521,095500,103290233440,15370,15490,15490,15370,19784
20240521,095400,102985019260,15490,15390,15490,15370,21032
20240521,095300,102659824300,15380,15410,15490,15380,17222
20240521,095200,102393996790,15390,15530,15530,15300,49273
20240521,095100,101635579740,15530,15500,15570,15470,40793
20240521,095000,101002168340,15500,15360,15540,15340,32258
20240521,094900,100505078240,15360,15440,15450,15230,73392
20240521,094800,99380660910,15440,15530,15570,15430,62314
20240521,094700,98414747060,15510,15610,15620,15510,57911
20240521,094600,97513425500,15620,15690,15720,15570,74778
20240521,094500,96343639650,15690,15390,15900,15370,152034
20240521,094400,93956937020,15390,15350,15430,15250,79186
20240521,094300,92742927250,15350,15480,15530,15290,139879
20240521,094200,90588860170,15480,15160,15640,15130,173408
20240521,094100,87919717460,15160,14900,15240,14850,121170
20240521,094000,86088275820,14900,15140,15230,14780,210581
20240521,093900,82915541040,15090,15090,15090,15090,0
20240521,093800,82915541040,15090,15090,15090,15090,0
20240521,093700,82915541040,15090,14780,15090,14730,267363
20240521,093600,78915446320,14740,14580,14850,14480,180327
20240521,093500,76265577850,14600,14420,14640,14400,78514
20240521,093400,75125567060,14400,14270,14420,14250,34881
20240521,093300,74625242650,14270,14280,14290,14250,16641
20240521,093200,74387844570,14280,14200,14300,14190,33319
20240521,093100,73913707520,14200,14230,14290,14200,38792
20240521,093000,73361448980,14220,14390,14420,14200,48109
20240521,092900,72672228410,14420,14250,14420,14220,30366
20240521,092800,72237469820,14250,14430,14440,14150,71379
20240521,092700,71217163870,14420,14620,14620,14070,100924
20240521,092600,69768020130,14540,14250,14800,14250,210016
20240521,092500,66701031070,14260,14290,14310,14150,46749
20240521,092400,66036736620,14300,14170,14410,14140,109280
20240521,092300,64472508770,14180,13870,14180,13820,68162
20240521,092200,63517856390,13880,13860,13900,13790,42271
20240521,092100,62933476490,13860,13840,13920,13820,31268
20240521,092000,62499691220,13910,13940,13970,13820,65743
20240521,091900,61587225630,13940,13590,13940,13580,95660
20240521,091800,60266814740,13580,14130,14200,13580,187656
20240521,091700,57647943470,14110,14340,14400,13920,164185
20240521,091600,55329937560,14350,14320,14490,14260,107806
20240521,091500,53775308710,14310,14580,14630,14010,278108
20240521,091400,49763930560,14580,14140,14600,14100,348421
20240521,091300,44753101690,14100,13730,14150,13710,192052
20240521,091200,42070190350,13750,13710,13970,13700,159926
20240521,091100,39859860540,13720,13580,13720,13550,134834
20240521,091000,38014840770,13590,13300,13650,13290,118992
20240521,090900,36409737720,13340,13300,13430,13250,101196
20240521,090800,35060530290,13300,13010,13390,13000,110148
20240521,090700,33609429150,13020,13100,13250,12800,228819
20240521,090600,30630638890,13100,13920,14000,12500,445369
20240521,090500,24671464250,13950,13980,14050,13920,373066
20240521,090400,19452772380,13990,13990,14000,13800,213440
20240521,090300,16478737790,14000,13830,14000,13700,379340
20240521,090200,11218894650,13830,13720,13950,13500,819367
20240521,090100,0,12290,12290,12290,12290,0
20240521,090000,0,12290,12290,12290,12290,0