KissMeData/036620/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192100,7825436270,4155,4155,4155,4155,60543
20240529,192000,7825436270,4155,4155,4155,4155,0
20240529,191900,7825436270,4155,4155,4155,4155,0
20240529,191800,7825436270,4155,4155,4155,4155,0
20240529,191700,7825436270,4155,4155,4155,4155,0
20240529,191600,7825436270,4155,4155,4155,4155,0
20240529,191500,7825436270,4155,4155,4155,4155,0
20240529,191400,7825436270,4155,4155,4155,4155,0
20240529,191300,7825436270,4155,4155,4155,4155,0
20240529,191200,7825436270,4155,4155,4155,4155,0
20240529,191100,7825436270,4155,4155,4155,4155,0
20240529,191000,7825436270,4155,4155,4155,4155,0
20240529,190900,7825436270,4155,4155,4155,4155,0
20240529,190800,7825436270,4155,4155,4155,4155,0
20240529,190700,7825436270,4155,4155,4155,4155,0
20240529,190600,7825436270,4155,4155,4155,4155,0
20240529,190500,7825436270,4155,4155,4155,4155,0
20240529,190400,7825436270,4155,4155,4155,4155,0
20240529,190300,7825436270,4155,4155,4155,4155,0
20240529,190200,7825436270,4155,4155,4155,4155,0
20240529,190100,7825436270,4155,4155,4155,4155,0
20240529,190000,7825436270,4155,4155,4155,4155,0
20240529,185900,7825436270,4155,4155,4155,4155,0
20240529,185800,7825436270,4155,4155,4155,4155,0
20240529,185700,7825436270,4155,4155,4155,4155,0
20240529,185600,7825436270,4155,4155,4155,4155,0
20240529,185500,7825436270,4155,4155,4155,4155,0
20240529,185400,7825436270,4155,4155,4155,4155,0
20240529,185300,7825436270,4155,4155,4155,4155,0
20240529,185200,7825436270,4155,4155,4155,4155,0
20240529,185100,7825436270,4155,4155,4155,4155,60543
20240529,185000,7825436270,4155,4155,4155,4155,0
20240529,184900,7825436270,4155,4155,4155,4155,0
20240529,184800,7825436270,4155,4155,4155,4155,0
20240529,184700,7825436270,4155,4155,4155,4155,0
20240529,184600,7825436270,4155,4155,4155,4155,0
20240529,184500,7825436270,4155,4155,4155,4155,0
20240529,184400,7825436270,4155,4155,4155,4155,0
20240529,184300,7825436270,4155,4155,4155,4155,0
20240529,184200,7825436270,4155,4155,4155,4155,0
20240529,184100,7825436270,4155,4155,4155,4155,0
20240529,184000,7825436270,4155,4155,4155,4155,0
20240529,183900,7825436270,4155,4155,4155,4155,0
20240529,183800,7825436270,4155,4155,4155,4155,0
20240529,183700,7825436270,4155,4155,4155,4155,0
20240529,183600,7825436270,4155,4155,4155,4155,0
20240529,183500,7825436270,4155,4155,4155,4155,0
20240529,183400,7825436270,4155,4155,4155,4155,0
20240529,183300,7825436270,4155,4155,4155,4155,0
20240529,183200,7825436270,4155,4155,4155,4155,0
20240529,183100,7825436270,4155,4155,4155,4155,0
20240529,183000,7825436270,4155,4155,4155,4155,0
20240529,182900,7825436270,4155,4155,4155,4155,0
20240529,182800,7825436270,4155,4155,4155,4155,0
20240529,182700,7825436270,4155,4155,4155,4155,0
20240529,182600,7825436270,4155,4155,4155,4155,0
20240529,182500,7825436270,4155,4155,4155,4155,0
20240529,182400,7825436270,4155,4155,4155,4155,0
20240529,182300,7825436270,4155,4155,4155,4155,0
20240529,182200,7825436270,4155,4155,4155,4155,0
20240529,182100,7825436270,4155,4155,4155,4155,60543
20240529,182000,7825436270,4155,4155,4155,4155,0
20240529,181900,7825436270,4155,4155,4155,4155,0
20240529,181800,7825436270,4155,4155,4155,4155,0
20240529,181700,7825436270,4155,4155,4155,4155,0
20240529,181600,7825436270,4155,4155,4155,4155,0
20240529,181500,7825436270,4155,4155,4155,4155,0
20240529,181400,7825436270,4155,4155,4155,4155,0
20240529,181300,7825436270,4155,4155,4155,4155,0
20240529,181200,7825436270,4155,4155,4155,4155,0
20240529,181100,7825436270,4155,4155,4155,4155,0
20240529,181000,7825436270,4155,4155,4155,4155,0
20240529,180900,7825436270,4155,4155,4155,4155,0
20240529,180800,7825436270,4155,4155,4155,4155,0
20240529,180700,7825436270,4155,4155,4155,4155,0
20240529,180600,7825436270,4155,4155,4155,4155,0
20240529,180500,7825436270,4155,4155,4155,4155,0
20240529,180400,7825436270,4155,4155,4155,4155,0
20240529,180300,7825436270,4155,4155,4155,4155,0
20240529,180200,7825436270,4155,4155,4155,4155,0
20240529,180100,7825436270,4155,4155,4155,4155,0
20240529,180000,7825436270,4155,4155,4155,4155,0
20240529,175900,7825436270,4155,4155,4155,4155,0
20240529,175800,7825436270,4155,4155,4155,4155,0
20240529,175700,7825436270,4155,4155,4155,4155,0
20240529,175600,7825436270,4155,4155,4155,4155,0
20240529,175500,7825436270,4155,4155,4155,4155,0
20240529,175400,7825436270,4155,4155,4155,4155,0
20240529,175300,7825436270,4155,4155,4155,4155,0
20240529,175200,7825436270,4155,4155,4155,4155,0
20240529,175100,7825436270,4155,4155,4155,4155,60543
20240529,175000,7825436270,4155,4155,4155,4155,0
20240529,174900,7825436270,4155,4155,4155,4155,0
20240529,174800,7825436270,4155,4155,4155,4155,0
20240529,174700,7825436270,4155,4155,4155,4155,0
20240529,174600,7825436270,4155,4155,4155,4155,0
20240529,174500,7825436270,4155,4155,4155,4155,0
20240529,174400,7825436270,4155,4155,4155,4155,0
20240529,174300,7825436270,4155,4155,4155,4155,0
20240529,174200,7825436270,4155,4155,4155,4155,0
20240529,174100,7825436270,4155,4155,4155,4155,0
20240529,174000,7825436270,4155,4155,4155,4155,0
20240529,173900,7825436270,4155,4155,4155,4155,0
20240529,173800,7825436270,4155,4155,4155,4155,0
20240529,173700,7825436270,4155,4155,4155,4155,0
20240529,173600,7825436270,4155,4155,4155,4155,0
20240529,173500,7825436270,4155,4155,4155,4155,0
20240529,173400,7825436270,4155,4155,4155,4155,0
20240529,173300,7825436270,4155,4155,4155,4155,0
20240529,173200,7825436270,4155,4155,4155,4155,0
20240529,173100,7825436270,4155,4155,4155,4155,0
20240529,173000,7825436270,4155,4155,4155,4155,0
20240529,172900,7825436270,4155,4155,4155,4155,0
20240529,172800,7825436270,4155,4155,4155,4155,0
20240529,172700,7825436270,4155,4155,4155,4155,0
20240529,172600,7825436270,4155,4155,4155,4155,0
20240529,172500,7825436270,4155,4155,4155,4155,0
20240529,172400,7825436270,4155,4155,4155,4155,0
20240529,172300,7825436270,4155,4155,4155,4155,0
20240529,172200,7825436270,4155,4155,4155,4155,0
20240529,172100,7825436270,4155,4155,4155,4155,60543
20240529,172000,7825436270,4155,4155,4155,4155,0
20240529,171900,7825436270,4155,4155,4155,4155,0
20240529,171800,7825436270,4155,4155,4155,4155,0
20240529,171700,7825436270,4155,4155,4155,4155,0
20240529,171600,7825436270,4155,4155,4155,4155,0
20240529,171500,7825436270,4155,4155,4155,4155,0
20240529,171400,7825436270,4155,4155,4155,4155,0
20240529,171300,7825436270,4155,4155,4155,4155,0
20240529,171200,7825436270,4155,4155,4155,4155,0
20240529,171100,7825436270,4155,4155,4155,4155,0
20240529,171000,7825436270,4155,4155,4155,4155,0
20240529,170900,7825436270,4155,4155,4155,4155,0
20240529,170800,7825436270,4155,4155,4155,4155,0
20240529,170700,7825436270,4155,4155,4155,4155,0
20240529,170600,7825436270,4155,4155,4155,4155,0
20240529,170500,7825436270,4155,4155,4155,4155,0
20240529,170400,7825436270,4155,4155,4155,4155,0
20240529,170300,7825436270,4155,4155,4155,4155,0
20240529,170200,7825436270,4155,4155,4155,4155,0
20240529,170100,7825436270,4155,4155,4155,4155,0
20240529,170000,7825436270,4155,4155,4155,4155,0
20240529,165900,7825436270,4155,4155,4155,4155,0
20240529,165800,7825436270,4155,4155,4155,4155,0
20240529,165700,7825436270,4155,4155,4155,4155,0
20240529,165600,7825436270,4155,4155,4155,4155,0
20240529,165500,7825436270,4155,4155,4155,4155,0
20240529,165400,7825436270,4155,4155,4155,4155,0
20240529,165300,7825436270,4155,4155,4155,4155,0
20240529,165200,7825436270,4155,4155,4155,4155,0
20240529,165100,7825436270,4155,4155,4155,4155,60543
20240529,165000,7825436270,4155,4155,4155,4155,0
20240529,164900,7825436270,4155,4155,4155,4155,0
20240529,164800,7825436270,4155,4155,4155,4155,0
20240529,164700,7825436270,4155,4155,4155,4155,0
20240529,164600,7825436270,4155,4155,4155,4155,0
20240529,164500,7825436270,4155,4155,4155,4155,0
20240529,164400,7825436270,4155,4155,4155,4155,0
20240529,164300,7825436270,4155,4155,4155,4155,0
20240529,164200,7825436270,4155,4155,4155,4155,0
20240529,164100,7825436270,4155,4155,4155,4155,0
20240529,164000,7825436270,4155,4155,4155,4155,0
20240529,163900,7825436270,4155,4155,4155,4155,0
20240529,163800,7825436270,4155,4155,4155,4155,0
20240529,163700,7825436270,4155,4155,4155,4155,0
20240529,163600,7825436270,4155,4155,4155,4155,0
20240529,163500,7825436270,4155,4155,4155,4155,0
20240529,163400,7825436270,4155,4155,4155,4155,0
20240529,163300,7825436270,4155,4155,4155,4155,0
20240529,163200,7825436270,4155,4155,4155,4155,0
20240529,163100,7825436270,4155,4155,4155,4155,0
20240529,163000,7825436270,4155,4155,4155,4155,0
20240529,162900,7825436270,4155,4155,4155,4155,0
20240529,162800,7825436270,4155,4155,4155,4155,0
20240529,162700,7825436270,4155,4155,4155,4155,0
20240529,162600,7825436270,4155,4155,4155,4155,0
20240529,162500,7825436270,4155,4155,4155,4155,0
20240529,162400,7825436270,4155,4155,4155,4155,0
20240529,162300,7825436270,4155,4155,4155,4155,0
20240529,162200,7825436270,4155,4155,4155,4155,0
20240529,162100,7825436270,4155,4155,4155,4155,60543
20240529,162000,7825436270,4155,4155,4155,4155,0
20240529,161900,7825436270,4155,4155,4155,4155,0
20240529,161800,7825436270,4155,4155,4155,4155,0
20240529,161700,7825436270,4155,4155,4155,4155,0
20240529,161600,7825436270,4155,4155,4155,4155,0
20240529,161500,7825436270,4155,4155,4155,4155,0
20240529,161400,7825436270,4155,4155,4155,4155,0
20240529,161300,7825436270,4155,4155,4155,4155,0
20240529,161200,7825436270,4155,4155,4155,4155,0
20240529,161100,7825436270,4155,4155,4155,4155,0
20240529,161000,7825436270,4155,4155,4155,4155,0
20240529,160900,7825436270,4155,4155,4155,4155,0
20240529,160800,7825436270,4155,4155,4155,4155,0
20240529,160700,7825436270,4155,4155,4155,4155,0
20240529,160600,7825436270,4155,4155,4155,4155,0
20240529,160500,7825436270,4155,4155,4155,4155,0
20240529,160400,7825436270,4155,4155,4155,4155,0
20240529,160300,7825436270,4155,4155,4155,4155,0
20240529,160200,7825436270,4155,4155,4155,4155,0
20240529,160100,7825436270,4155,4155,4155,4155,0
20240529,160000,7825436270,4155,4155,4155,4155,0
20240529,155900,7825436270,4155,4155,4155,4155,0
20240529,155800,7825436270,4155,4155,4155,4155,0
20240529,155700,7825436270,4155,4155,4155,4155,0
20240529,155600,7825436270,4155,4155,4155,4155,0
20240529,155500,7825436270,4155,4155,4155,4155,0
20240529,155400,7825436270,4155,4155,4155,4155,0
20240529,155300,7825436270,4155,4155,4155,4155,0
20240529,155200,7825436270,4155,4155,4155,4155,0
20240529,155100,7825436270,4155,4155,4155,4155,60543
20240529,155000,7825436270,4155,4155,4155,4155,0
20240529,154900,7825436270,4155,4155,4155,4155,0
20240529,154800,7825436270,4155,4155,4155,4155,0
20240529,154700,7825436270,4155,4155,4155,4155,0
20240529,154600,7825436270,4155,4155,4155,4155,0
20240529,154500,7825436270,4155,4155,4155,4155,0
20240529,154400,7825436270,4155,4155,4155,4155,0
20240529,154300,7825436270,4155,4155,4155,4155,0
20240529,154200,7825436270,4155,4155,4155,4155,0
20240529,154100,7825436270,4155,4155,4155,4155,0
20240529,154000,7825436270,4155,4155,4155,4155,0
20240529,153900,7825436270,4155,4155,4155,4155,0
20240529,153800,7825436270,4155,4155,4155,4155,0
20240529,153700,7825436270,4155,4155,4155,4155,0
20240529,153600,7825436270,4155,4155,4155,4155,0
20240529,153500,7825436270,4155,4155,4155,4155,0
20240529,153400,7825436270,4155,4155,4155,4155,0
20240529,153300,7825436270,4155,4155,4155,4155,0
20240529,153200,7825436270,4155,4155,4155,4155,0
20240529,153100,7825436270,4155,4155,4155,4155,0
20240529,153000,7825436270,4155,4155,4155,4155,60543
20240529,152900,7573880105,4185,4185,4185,4185,0
20240529,152800,7573880105,4185,4185,4185,4185,0
20240529,152700,7573880105,4185,4185,4185,4185,0
20240529,152600,7573880105,4185,4185,4185,4185,0
20240529,152500,7573880105,4185,4185,4185,4185,0
20240529,152400,7573880105,4185,4185,4185,4185,0
20240529,152300,7573880105,4185,4185,4185,4185,0
20240529,152200,7573880105,4185,4185,4185,4185,0
20240529,152100,7573880105,4185,4185,4185,4185,0
20240529,152000,7573880105,4185,4185,4185,4185,0
20240529,151900,7573880105,4185,4170,4185,4165,7007
20240529,151800,7544615545,4170,4185,4185,4170,5185
20240529,151700,7522952180,4180,4195,4195,4180,5678
20240529,151600,7499187940,4195,4185,4195,4185,16001
20240529,151500,7432192205,4185,4180,4185,4180,4811
20240529,151400,7412068075,4180,4180,4185,4170,17516
20240529,151300,7338901210,4180,4165,4180,4165,10737
20240529,151200,7294102095,4170,4165,4170,4165,2709
20240529,151100,7282814280,4165,4165,4170,4165,11169
20240529,151000,7236276990,4165,4165,4170,4165,8254
20240529,150900,7201866035,4165,4175,4175,4160,22910
20240529,150800,7106366815,4175,4185,4185,4175,12893
20240529,150700,7052463120,4185,4185,4190,4185,2973
20240529,150600,7040021065,4185,4190,4195,4185,7029
20240529,150500,7010581070,4190,4190,4195,4190,3288
20240529,150400,6996804285,4190,4195,4195,4185,8360
20240529,150300,6961773965,4190,4185,4195,4185,5208
20240529,150200,6939952990,4185,4185,4190,4185,4507
20240529,150100,6921090265,4185,4185,4190,4185,1156
20240529,150000,6916248100,4185,4185,4190,4185,963
20240529,145900,6912214430,4190,4185,4195,4185,509
20240529,145800,6910083215,4185,4190,4190,4185,3703
20240529,145700,6894573210,4190,4190,4190,4185,1804
20240529,145600,6887016775,4190,4185,4190,4185,1402
20240529,145500,6881147800,4190,4190,4190,4185,3235
20240529,145400,6867597110,4190,4190,4195,4190,442
20240529,145300,6865743765,4185,4185,4195,4185,3606
20240529,145200,6850630470,4185,4185,4190,4185,2213
20240529,145100,6841361410,4185,4180,4190,4180,2251
20240529,145000,6831941440,4180,4175,4180,4175,9238
20240529,144900,6793343685,4175,4180,4180,4175,8102
20240529,144800,6759477780,4180,4185,4190,4180,12823
20240529,144700,6705848705,4185,4185,4190,4185,4162
20240529,144600,6688416145,4190,4195,4200,4185,1003
20240529,144500,6684212490,4200,4185,4200,4180,15425
20240529,144400,6619602285,4185,4190,4195,4185,7666
20240529,144300,6587500440,4190,4190,4195,4185,3149
20240529,144200,6574308435,4190,4195,4195,4190,4761
20240529,144100,6554359255,4190,4195,4200,4190,6867
20240529,144000,6525552325,4195,4200,4200,4195,420
20240529,143900,6523790380,4195,4195,4200,4195,3591
20240529,143800,6508726040,4195,4200,4200,4195,3795
20240529,143700,6492805850,4195,4195,4200,4195,3436
20240529,143600,6478386055,4195,4195,4200,4195,1938
20240529,143500,6470251640,4195,4195,4200,4195,419
20240529,143400,6468492340,4195,4195,4200,4195,1606
20240529,143300,6461752565,4200,4200,4200,4195,3365
20240529,143200,6447620065,4205,4190,4205,4190,23771
20240529,143100,6347810405,4200,4195,4200,4190,13839
20240529,143000,6289770465,4190,4215,4215,4190,69788
20240529,142900,5996570240,4210,4210,4215,4210,7438
20240529,142800,5965253885,4210,4215,4215,4210,1318
20240529,142700,5959705085,4215,4215,4215,4210,1411
20240529,142600,5953759785,4210,4210,4210,4210,954
20240529,142500,5949743445,4215,4220,4220,4210,27431
20240529,142400,5834151560,4220,4220,4220,4215,2139
20240529,142300,5825125495,4220,4220,4220,4215,1906
20240529,142200,5817088175,4220,4220,4220,4215,3317
20240529,142100,5803090810,4225,4220,4225,4215,1557
20240529,142000,5796521095,4220,4220,4220,4215,1106
20240529,141900,5791854480,4220,4220,4220,4215,1157
20240529,141800,5786972455,4220,4220,4220,4215,632
20240529,141700,5784306055,4220,4215,4220,4215,683
20240529,141600,5781424440,4220,4220,4220,4215,765
20240529,141500,5778197205,4220,4220,4220,4215,824
20240529,141400,5774720080,4225,4220,4225,4220,6677
20240529,141300,5746535795,4220,4215,4220,4215,1716
20240529,141200,5739296300,4215,4220,4220,4215,601
20240529,141100,5736760665,4220,4220,4220,4215,918
20240529,141000,5732887355,4220,4220,4220,4215,136
20240529,140900,5732313680,4220,4220,4220,4215,1151
20240529,140800,5727457095,4220,4220,4225,4220,1232
20240529,140700,5722258045,4220,4220,4220,4215,1272
20240529,140600,5716890445,4215,4220,4220,4215,524
20240529,140500,5714679605,4220,4220,4225,4220,1811
20240529,140400,5707034775,4225,4220,4225,4220,169
20240529,140300,5706321565,4220,4220,4225,4215,2306
20240529,140200,5696590250,4220,4225,4225,4220,10357
20240529,140100,5652882770,4220,4220,4225,4220,778
20240529,140000,5649599600,4220,4220,4220,4220,2122
20240529,135900,5640644760,4225,4225,4225,4220,661
20240529,135800,5637852595,4220,4220,4220,4215,2681
20240529,135700,5626540170,4220,4215,4220,4205,8026
20240529,135600,5592736020,4210,4215,4215,4210,1805
20240529,135500,5585129865,4215,4210,4215,4210,3314
20240529,135400,5571162810,4210,4205,4210,4205,7752
20240529,135300,5538529350,4205,4215,4215,4205,11852
20240529,135200,5488630020,4215,4235,4235,4215,20052
20240529,135100,5404000435,4230,4230,4235,4230,937
20240529,135000,5400033790,4230,4230,4235,4230,871
20240529,134900,5396349335,4235,4230,4235,4230,1494
20240529,134800,5390023490,4230,4225,4230,4225,6055
20240529,134700,5364435075,4220,4225,4225,4220,918
20240529,134600,5360557105,4220,4225,4225,4220,1838
20240529,134500,5352800280,4220,4220,4225,4220,2364
20240529,134400,5342821190,4220,4220,4225,4220,1492
20240529,134300,5336518140,4220,4220,4230,4215,11270
20240529,134200,5288968100,4220,4230,4235,4215,36321
20240529,134100,5135607805,4230,4225,4230,4225,6279
20240529,134000,5109054215,4225,4230,4230,4225,9229
20240529,133900,5070036340,4230,4230,4235,4230,5936
20240529,133800,5044908850,4235,4230,4235,4230,1202
20240529,133700,5039820210,4230,4240,4240,4230,27518
20240529,133600,4923247725,4245,4250,4250,4240,14856
20240529,133500,4860177860,4250,4255,4255,4250,755
20240529,133400,4856965915,4255,4250,4260,4250,1290
20240529,133300,4851473880,4255,4245,4255,4245,8566
20240529,133200,4815077700,4245,4255,4255,4245,10192
20240529,133100,4771766805,4250,4255,4255,4250,26804
20240529,133000,4657839680,4260,4255,4260,4255,3125
20240529,132900,4644539660,4260,4260,4260,4255,780
20240529,132800,4641216865,4260,4250,4260,4250,3147
20240529,132700,4627823625,4250,4255,4255,4250,1466
20240529,132600,4621586530,4255,4255,4255,4255,1328
20240529,132500,4615935890,4260,4255,4260,4255,2858
20240529,132400,4603775080,4260,4255,4260,4255,674
20240529,132300,4600904435,4260,4260,4260,4260,957
20240529,132200,4596827615,4255,4255,4260,4250,1082
20240529,132100,4592220745,4250,4255,4255,4245,14613
20240529,132000,4530116660,4250,4260,4265,4250,26471
20240529,131900,4417479405,4260,4275,4275,4260,12916
20240529,131800,4362355655,4280,4275,4280,4270,2028
20240529,131700,4353683500,4275,4275,4280,4275,1990
20240529,131600,4345176190,4275,4270,4275,4270,697
20240529,131500,4342197085,4280,4280,4280,4270,1895
20240529,131400,4334103255,4275,4280,4280,4275,762
20240529,131300,4330842305,4280,4275,4280,4275,348
20240529,131200,4329353475,4275,4275,4280,4270,3672
20240529,131100,4313659590,4280,4280,4280,4280,0
20240529,131000,4313659590,4280,4280,4285,4280,3539
20240529,130900,4298510150,4280,4280,4280,4280,197
20240529,130800,4297666990,4285,4285,4285,4285,672
20240529,130700,4294787470,4280,4280,4285,4280,121
20240529,130600,4294269585,4285,4280,4285,4280,628
20240529,130500,4291579005,4285,4280,4285,4280,1150
20240529,130400,4286656995,4285,4285,4285,4280,854
20240529,130300,4282997625,4285,4285,4290,4285,367
20240529,130200,4281425025,4290,4285,4290,4285,1479
20240529,130100,4275084605,4290,4285,4290,4285,36
20240529,130000,4274930340,4290,4290,4290,4285,599
20240529,125900,4272361035,4290,4285,4290,4285,249
20240529,125800,4271293245,4290,4285,4290,4285,656
20240529,125700,4268479180,4290,4285,4290,4280,1332
20240529,125600,4262771985,4285,4290,4290,4280,805
20240529,125500,4259323475,4290,4285,4290,4280,366
20240529,125400,4257756855,4290,4280,4290,4275,7319
20240529,125300,4226409245,4280,4280,4280,4280,2891
20240529,125200,4214035765,4285,4285,4285,4280,886
20240529,125100,4210241005,4280,4280,4280,4280,3342
20240529,125000,4195937245,4285,4285,4285,4280,578
20240529,124900,4193460960,4285,4285,4285,4285,823
20240529,124800,4189934405,4285,4285,4290,4285,3011
20240529,124700,4177031760,4290,4290,4290,4285,1478
20240529,124600,4170694795,4285,4285,4290,4285,213
20240529,124500,4169781215,4290,4285,4290,4285,798
20240529,124400,4166358375,4285,4290,4290,4285,974
20240529,124300,4162182715,4290,4295,4295,4290,1848
20240529,124200,4154254780,4290,4290,4295,4290,97
20240529,124100,4153838600,4295,4295,4295,4290,1057
20240529,124000,4149301020,4290,4295,4295,4290,485
20240529,123900,4147219870,4290,4290,4295,4290,1076
20240529,123800,4142600460,4295,4295,4295,4290,578
20240529,123700,4140120220,4295,4290,4295,4290,784
20240529,123600,4136753340,4290,4290,4295,4290,119
20240529,123500,4136242810,4295,4295,4295,4290,1992
20240529,123400,4127693390,4295,4290,4295,4290,175
20240529,123300,4126942620,4295,4290,4295,4290,949
20240529,123200,4122868025,4290,4295,4295,4290,4069
20240529,123100,4105393210,4300,4295,4300,4295,1856
20240529,123000,4097418620,4300,4295,4300,4295,84
20240529,122900,4097057765,4295,4300,4300,4295,640
20240529,122800,4094306200,4295,4295,4300,4295,428
20240529,122700,4092467930,4300,4300,4300,4300,807
20240529,122600,4088997830,4295,4295,4300,4295,3586
20240529,122500,4073595940,4295,4295,4295,4290,811
20240529,122400,4070113195,4295,4295,4295,4295,12105
20240529,122300,4018122220,4300,4300,4300,4295,746
20240529,122200,4014915125,4300,4300,4300,4295,196
20240529,122100,4014072715,4300,4300,4300,4295,331
20240529,122000,4012651015,4290,4295,4295,4290,2471
20240529,121900,4002038570,4295,4295,4295,4290,672
20240529,121800,3999152805,4295,4295,4295,4290,1161
20240529,121700,3994171950,4290,4295,4295,4290,702
20240529,121600,3991157250,4295,4295,4295,4290,71
20240529,121500,3990852435,4295,4290,4300,4290,7092
20240529,121400,3960392235,4295,4295,4295,4290,2278
20240529,121300,3950608680,4295,4300,4300,4295,1022
20240529,121200,3946216225,4300,4300,4300,4295,166
20240529,121100,3945502515,4300,4295,4300,4295,6622
20240529,121000,3917058430,4295,4295,4295,4290,957
20240529,120900,3912948705,4295,4295,4295,4295,527
20240529,120800,3910685240,4290,4290,4295,4290,1621
20240529,120700,3903731130,4290,4295,4295,4290,656
20240529,120600,3900914125,4295,4295,4300,4295,1332
20240529,120500,3895193180,4300,4300,4300,4295,1105
20240529,120400,3890443380,4295,4300,4305,4295,981
20240529,120300,3886226160,4305,4305,4305,4300,888
20240529,120200,3882404485,4305,4310,4310,4305,666
20240529,120100,3879537205,4305,4315,4315,4305,702
20240529,120000,3876509520,4310,4310,4315,4310,1640
20240529,115900,3869436430,4315,4310,4315,4305,12310
20240529,115800,3816381015,4310,4310,4310,4300,649
20240529,115700,3813586540,4310,4300,4310,4300,12408
20240529,115600,3760174385,4300,4305,4305,4300,615
20240529,115500,3757529875,4300,4300,4305,4300,1484
20240529,115400,3751148655,4305,4305,4305,4300,1495
20240529,115300,3744716770,4305,4305,4305,4300,291
20240529,115200,3743464030,4305,4300,4305,4300,18891
20240529,115100,3662229435,4300,4295,4300,4295,315
20240529,115000,3660876350,4300,4300,4300,4300,662
20240529,114900,3658029750,4295,4300,4300,4295,178
20240529,114800,3657265210,4300,4295,4300,4295,792
20240529,114700,3653860495,4295,4300,4300,4295,338
20240529,114600,3652407285,4300,4300,4300,4295,802
20240529,114500,3648959375,4295,4300,4300,4295,4270
20240529,114400,3630613935,4300,4305,4305,4300,972
20240529,114300,3626434315,4305,4290,4305,4285,6240
20240529,114200,3599635385,4290,4285,4290,4285,809
20240529,114100,3596166390,4290,4290,4290,4290,2707
20240529,114000,3584553360,4285,4290,4290,4285,791
20240529,113900,3581160390,4290,4290,4290,4285,1022
20240529,113800,3576780950,4290,4285,4290,4285,817
20240529,113700,3573276540,4290,4290,4290,4290,90
20240529,113600,3572890440,4290,4290,4290,4285,1222
20240529,113500,3567648480,4295,4290,4295,4290,203
20240529,113400,3566777045,4290,4290,4295,4290,443
20240529,113300,3564876570,4290,4295,4295,4290,1517
20240529,113200,3558368070,4295,4295,4295,4290,706
20240529,113100,3555336260,4290,4295,4295,4290,945
20240529,113000,3551282190,4290,4295,4295,4290,638
20240529,112900,3548542575,4295,4290,4295,4285,1727
20240529,112800,3541134290,4285,4290,4290,4285,2277
20240529,112700,3531374095,4285,4290,4290,4285,609
20240529,112600,3528764490,4290,4295,4295,4285,677
20240529,112500,3525859865,4295,4290,4295,4290,6413
20240529,112400,3498324135,4290,4295,4295,4290,593
20240529,112300,3495777945,4295,4295,4295,4290,676
20240529,112200,3492875095,4295,4295,4300,4290,3322
20240529,112100,3478606805,4295,4300,4300,4295,585
20240529,112000,3476091710,4295,4300,4300,4295,638
20240529,111900,3473348885,4300,4290,4300,4290,5744
20240529,111800,3448680745,4290,4290,4295,4290,740
20240529,111700,3445505420,4290,4285,4290,4285,1429
20240529,111600,3439375380,4285,4290,4290,4285,586
20240529,111500,3436861445,4285,4290,4295,4285,383
20240529,111400,3435219005,4295,4285,4295,4280,10728
20240529,111300,3389229905,4280,4280,4285,4280,651
20240529,111200,3386443620,4280,4280,4285,4280,1451
20240529,111100,3380229170,4280,4285,4285,4280,1701
20240529,111000,3372948315,4285,4280,4285,4280,4516
20240529,110900,3353617805,4285,4285,4285,4285,449
20240529,110800,3351693840,4285,4285,4285,4280,515
20240529,110700,3349487600,4285,4280,4285,4280,954
20240529,110600,3345400125,4285,4285,4285,4285,6
20240529,110500,3345374415,4280,4280,4285,4280,1282
20240529,110400,3339887450,4280,4275,4280,4275,617
20240529,110300,3337247295,4280,4275,4280,4275,1397
20240529,110200,3331272860,4275,4280,4280,4275,371
20240529,110100,3329685475,4280,4275,4280,4275,255
20240529,110000,3328594685,4280,4275,4285,4275,4140
20240529,105900,3310862615,4280,4280,4285,4275,5004
20240529,105800,3289456085,4275,4275,4280,4270,2024
20240529,105700,3280804110,4275,4265,4275,4265,3958
20240529,105600,3263903940,4260,4260,4270,4260,4415
20240529,105500,3245089230,4260,4260,4260,4255,1124
20240529,105400,3240301510,4255,4270,4270,4255,20508
20240529,105300,3152906765,4265,4265,4270,4265,1291
20240529,105200,3147398140,4270,4270,4270,4265,597
20240529,105100,3144849425,4270,4265,4270,4265,1008
20240529,105000,3140548385,4265,4265,4270,4265,122
20240529,104900,3140028010,4265,4260,4265,4260,6901
20240529,104800,3110596085,4265,4260,4265,4255,13512
20240529,104700,3053033900,4265,4260,4265,4260,1748
20240529,104600,3045586790,4265,4265,4265,4260,694
20240529,104500,3042629845,4265,4260,4265,4260,2006
20240529,104400,3034084260,4260,4265,4265,4260,846
20240529,104300,3030479200,4265,4260,4265,4260,103
20240529,104200,3030040415,4260,4265,4265,4260,298
20240529,104100,3028770925,4260,4260,4265,4260,520
20240529,104000,3026554600,4265,4260,4265,4255,783
20240529,103900,3023219980,4260,4265,4265,4260,1128
20240529,103800,3018410355,4265,4260,4265,4260,2221
20240529,103700,3008938585,4260,4255,4260,4255,4985
20240529,103600,2987709755,4255,4265,4265,4255,2542
20240529,103500,2976882145,4265,4255,4270,4255,1323
20240529,103400,2971246400,4260,4255,4260,4255,495
20240529,103300,2969139230,4260,4255,4260,4255,9926
20240529,103200,2926898585,4255,4255,4260,4255,1928
20240529,103100,2918694890,4255,4255,4260,4255,2488
20240529,103000,2908108155,4260,4275,4275,4255,34923
20240529,102900,2759337345,4275,4275,4275,4275,10
20240529,102800,2759294595,4275,4275,4280,4275,2859
20240529,102700,2747072335,4275,4275,4275,4270,200
20240529,102600,2746217800,4275,4275,4280,4270,9556
20240529,102500,2705396135,4280,4280,4285,4275,2752
20240529,102400,2693619855,4280,4280,4285,4280,2974
20240529,102300,2680890940,4285,4285,4285,4280,419
20240529,102200,2679097560,4280,4280,4285,4280,3933
20240529,102100,2662264310,4280,4285,4285,4280,2942
20240529,102000,2649659535,4290,4280,4290,4280,3066
20240529,101900,2636522145,4285,4285,4285,4280,180
20240529,101800,2635751420,4280,4285,4290,4280,535
20240529,101700,2633459375,4290,4285,4290,4285,5565
20240529,101600,2609611625,4285,4290,4290,4280,1569
20240529,101500,2602886670,4285,4280,4290,4280,2966
20240529,101400,2590178475,4280,4280,4285,4280,1039
20240529,101300,2585730340,4280,4285,4290,4280,1244
20240529,101200,2580399545,4290,4285,4290,4285,444
20240529,101100,2578496660,4285,4285,4290,4285,832
20240529,101000,2574928390,4290,4280,4290,4280,2194
20240529,100900,2565531345,4280,4270,4280,4265,10453
20240529,100800,2520869395,4275,4275,4275,4270,118
20240529,100700,2520365495,4275,4265,4275,4260,4524
20240529,100600,2501061700,4265,4265,4270,4260,2659
20240529,100500,2489721065,4265,4270,4270,4265,2299
20240529,100400,2479913955,4270,4265,4270,4265,129
20240529,100300,2479363720,4270,4265,4275,4265,923
20240529,100200,2475424780,4280,4260,4280,4260,1459
20240529,100100,2469194875,4260,4270,4270,4260,4610
20240529,100000,2449548830,4270,4275,4275,4270,323
20240529,095900,2448168850,4275,4265,4280,4260,5740
20240529,095800,2423679435,4260,4265,4265,4260,4395
20240529,095700,2404954920,4260,4270,4270,4260,2099
20240529,095600,2396008945,4270,4275,4275,4265,252
20240529,095500,2394933435,4270,4290,4290,4250,48075
20240529,095400,2189912410,4290,4280,4290,4270,6057
20240529,095300,2164023020,4270,4275,4275,4270,3748
20240529,095200,2148011255,4275,4270,4280,4265,5660
20240529,095100,2123843175,4280,4280,4280,4270,6590
20240529,095000,2095667270,4280,4275,4280,4275,1009
20240529,094900,2091348920,4280,4270,4280,4270,6156
20240529,094800,2065040875,4270,4280,4290,4270,17277
20240529,094700,1991151525,4285,4280,4285,4275,2789
20240529,094600,1979218795,4280,4290,4295,4275,22146
20240529,094500,1884400590,4295,4300,4300,4290,1993
20240529,094400,1875841205,4295,4305,4305,4295,803
20240529,094300,1872391005,4300,4290,4315,4290,15567
20240529,094200,1805505075,4290,4310,4320,4285,59877
20240529,094100,1548370575,4320,4310,4325,4300,3390
20240529,094000,1533742070,4320,4330,4330,4310,6330
20240529,093900,1506422910,4330,4320,4330,4320,1729
20240529,093800,1498939675,4320,4325,4330,4315,1266
20240529,093700,1493470400,4330,4335,4340,4325,3145
20240529,093600,1479845370,4335,4300,4340,4300,19568
20240529,093500,1395300295,4305,4300,4305,4300,404
20240529,093400,1393563045,4305,4305,4305,4300,4479
20240529,093300,1374295385,4305,4305,4310,4305,2146
20240529,093200,1365056260,4310,4315,4315,4300,9980
20240529,093100,1322058470,4315,4320,4320,4310,4640
20240529,093000,1302035880,4320,4320,4320,4315,29
20240529,092900,1301910645,4320,4320,4325,4315,872
20240529,092800,1298144260,4325,4325,4325,4315,1761
20240529,092700,1290539525,4325,4325,4325,4320,1582
20240529,092600,1283702225,4320,4340,4345,4320,5894
20240529,092500,1258164255,4345,4335,4345,4330,4799
20240529,092400,1237366560,4335,4325,4335,4320,9056
20240529,092300,1198177435,4325,4295,4325,4295,9891
20240529,092200,1155619360,4300,4300,4300,4295,46
20240529,092100,1155421730,4300,4295,4300,4295,1161
20240529,092000,1150434635,4300,4325,4325,4295,15925
20240529,091900,1081879980,4320,4335,4345,4320,8335
20240529,091800,1045770155,4340,4320,4350,4320,6898
20240529,091700,1015878585,4320,4315,4330,4310,3995
20240529,091600,998626560,4310,4320,4335,4305,12922
20240529,091500,942812840,4320,4320,4325,4315,7193
20240529,091400,911748080,4320,4305,4320,4300,14647
20240529,091300,848643730,4305,4305,4310,4295,3573
20240529,091200,833265920,4310,4295,4310,4290,6725
20240529,091100,804360980,4295,4265,4300,4260,13598
20240529,091000,746308485,4270,4310,4310,4260,35327
20240529,090900,595165540,4310,4315,4325,4305,3949
20240529,090800,578144400,4315,4330,4330,4305,3945
20240529,090700,561153240,4330,4305,4330,4295,16291
20240529,090600,491001855,4290,4330,4330,4285,29728
20240529,090500,363156890,4335,4335,4340,4325,6945
20240529,090400,333080385,4340,4355,4360,4335,5591
20240529,090300,308764935,4355,4355,4360,4355,2646
20240529,090200,297237305,4355,4340,4360,4335,12313
20240529,090100,243726660,4350,4380,4385,4340,18727
20240529,090000,162056595,4380,4350,4385,4330,37223