KissMeData/358570/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,212400,19843126950,12280,12280,12280,12280,7983
20240528,212300,19843126950,12280,12280,12280,12280,0
20240528,212200,19843126950,12280,12280,12280,12280,0
20240528,212100,19843126950,12280,12280,12280,12280,0
20240528,212000,19843126950,12280,12280,12280,12280,0
20240528,211900,19843126950,12280,12280,12280,12280,0
20240528,211800,19843126950,12280,12280,12280,12280,0
20240528,211700,19843126950,12280,12280,12280,12280,0
20240528,211600,19843126950,12280,12280,12280,12280,0
20240528,211500,19843126950,12280,12280,12280,12280,0
20240528,211400,19843126950,12280,12280,12280,12280,0
20240528,211300,19843126950,12280,12280,12280,12280,0
20240528,211200,19843126950,12280,12280,12280,12280,0
20240528,211100,19843126950,12280,12280,12280,12280,0
20240528,211000,19843126950,12280,12280,12280,12280,0
20240528,210900,19843126950,12280,12280,12280,12280,0
20240528,210800,19843126950,12280,12280,12280,12280,0
20240528,210700,19843126950,12280,12280,12280,12280,0
20240528,210600,19843126950,12280,12280,12280,12280,0
20240528,210500,19843126950,12280,12280,12280,12280,0
20240528,210400,19843126950,12280,12280,12280,12280,0
20240528,210300,19843126950,12280,12280,12280,12280,0
20240528,210200,19843126950,12280,12280,12280,12280,0
20240528,210100,19843126950,12280,12280,12280,12280,0
20240528,210000,19843126950,12280,12280,12280,12280,0
20240528,205900,19843126950,12280,12280,12280,12280,0
20240528,205800,19843126950,12280,12280,12280,12280,0
20240528,205700,19843126950,12280,12280,12280,12280,0
20240528,205600,19843126950,12280,12280,12280,12280,0
20240528,205500,19843126950,12280,12280,12280,12280,0
20240528,205400,19843126950,12280,12280,12280,12280,7983
20240528,205300,19843126950,12280,12280,12280,12280,0
20240528,205200,19843126950,12280,12280,12280,12280,0
20240528,205100,19843126950,12280,12280,12280,12280,0
20240528,205000,19843126950,12280,12280,12280,12280,0
20240528,204900,19843126950,12280,12280,12280,12280,0
20240528,204800,19843126950,12280,12280,12280,12280,0
20240528,204700,19843126950,12280,12280,12280,12280,0
20240528,204600,19843126950,12280,12280,12280,12280,0
20240528,204500,19843126950,12280,12280,12280,12280,0
20240528,204400,19843126950,12280,12280,12280,12280,0
20240528,204300,19843126950,12280,12280,12280,12280,0
20240528,204200,19843126950,12280,12280,12280,12280,0
20240528,204100,19843126950,12280,12280,12280,12280,0
20240528,204000,19843126950,12280,12280,12280,12280,0
20240528,203900,19843126950,12280,12280,12280,12280,0
20240528,203800,19843126950,12280,12280,12280,12280,0
20240528,203700,19843126950,12280,12280,12280,12280,0
20240528,203600,19843126950,12280,12280,12280,12280,0
20240528,203500,19843126950,12280,12280,12280,12280,0
20240528,203400,19843126950,12280,12280,12280,12280,0
20240528,203300,19843126950,12280,12280,12280,12280,0
20240528,203200,19843126950,12280,12280,12280,12280,0
20240528,203100,19843126950,12280,12280,12280,12280,0
20240528,203000,19843126950,12280,12280,12280,12280,0
20240528,202900,19843126950,12280,12280,12280,12280,0
20240528,202800,19843126950,12280,12280,12280,12280,0
20240528,202700,19843126950,12280,12280,12280,12280,0
20240528,202600,19843126950,12280,12280,12280,12280,0
20240528,202500,19843126950,12280,12280,12280,12280,0
20240528,202400,19843126950,12280,12280,12280,12280,7983
20240528,202300,19843126950,12280,12280,12280,12280,0
20240528,202200,19843126950,12280,12280,12280,12280,0
20240528,202100,19843126950,12280,12280,12280,12280,0
20240528,202000,19843126950,12280,12280,12280,12280,0
20240528,201900,19843126950,12280,12280,12280,12280,0
20240528,201800,19843126950,12280,12280,12280,12280,0
20240528,201700,19843126950,12280,12280,12280,12280,0
20240528,201600,19843126950,12280,12280,12280,12280,0
20240528,201500,19843126950,12280,12280,12280,12280,0
20240528,201400,19843126950,12280,12280,12280,12280,0
20240528,201300,19843126950,12280,12280,12280,12280,0
20240528,201200,19843126950,12280,12280,12280,12280,0
20240528,201100,19843126950,12280,12280,12280,12280,0
20240528,201000,19843126950,12280,12280,12280,12280,0
20240528,200900,19843126950,12280,12280,12280,12280,0
20240528,200800,19843126950,12280,12280,12280,12280,0
20240528,200700,19843126950,12280,12280,12280,12280,0
20240528,200600,19843126950,12280,12280,12280,12280,0
20240528,200500,19843126950,12280,12280,12280,12280,0
20240528,200400,19843126950,12280,12280,12280,12280,0
20240528,200300,19843126950,12280,12280,12280,12280,0
20240528,200200,19843126950,12280,12280,12280,12280,0
20240528,200100,19843126950,12280,12280,12280,12280,0
20240528,200000,19843126950,12280,12280,12280,12280,0
20240528,195900,19843126950,12280,12280,12280,12280,0
20240528,195800,19843126950,12280,12280,12280,12280,0
20240528,195700,19843126950,12280,12280,12280,12280,0
20240528,195600,19843126950,12280,12280,12280,12280,0
20240528,195500,19843126950,12280,12280,12280,12280,0
20240528,195400,19843126950,12280,12280,12280,12280,7983
20240528,195300,19843126950,12280,12280,12280,12280,0
20240528,195200,19843126950,12280,12280,12280,12280,0
20240528,195100,19843126950,12280,12280,12280,12280,0
20240528,195000,19843126950,12280,12280,12280,12280,0
20240528,194900,19843126950,12280,12280,12280,12280,0
20240528,194800,19843126950,12280,12280,12280,12280,0
20240528,194700,19843126950,12280,12280,12280,12280,0
20240528,194600,19843126950,12280,12280,12280,12280,0
20240528,194500,19843126950,12280,12280,12280,12280,0
20240528,194400,19843126950,12280,12280,12280,12280,0
20240528,194300,19843126950,12280,12280,12280,12280,0
20240528,194200,19843126950,12280,12280,12280,12280,0
20240528,194100,19843126950,12280,12280,12280,12280,0
20240528,194000,19843126950,12280,12280,12280,12280,0
20240528,193900,19843126950,12280,12280,12280,12280,0
20240528,193800,19843126950,12280,12280,12280,12280,0
20240528,193700,19843126950,12280,12280,12280,12280,0
20240528,193600,19843126950,12280,12280,12280,12280,0
20240528,193500,19843126950,12280,12280,12280,12280,0
20240528,193400,19843126950,12280,12280,12280,12280,0
20240528,193300,19843126950,12280,12280,12280,12280,0
20240528,193200,19843126950,12280,12280,12280,12280,0
20240528,193100,19843126950,12280,12280,12280,12280,0
20240528,193000,19843126950,12280,12280,12280,12280,0
20240528,192900,19843126950,12280,12280,12280,12280,0
20240528,192800,19843126950,12280,12280,12280,12280,0
20240528,192700,19843126950,12280,12280,12280,12280,0
20240528,192600,19843126950,12280,12280,12280,12280,0
20240528,192500,19843126950,12280,12280,12280,12280,0
20240528,192400,19843126950,12280,12280,12280,12280,7983
20240528,192300,19843126950,12280,12280,12280,12280,0
20240528,192200,19843126950,12280,12280,12280,12280,0
20240528,192100,19843126950,12280,12280,12280,12280,0
20240528,192000,19843126950,12280,12280,12280,12280,0
20240528,191900,19843126950,12280,12280,12280,12280,0
20240528,191800,19843126950,12280,12280,12280,12280,0
20240528,191700,19843126950,12280,12280,12280,12280,0
20240528,191600,19843126950,12280,12280,12280,12280,0
20240528,191500,19843126950,12280,12280,12280,12280,0
20240528,191400,19843126950,12280,12280,12280,12280,0
20240528,191300,19843126950,12280,12280,12280,12280,0
20240528,191200,19843126950,12280,12280,12280,12280,0
20240528,191100,19843126950,12280,12280,12280,12280,0
20240528,191000,19843126950,12280,12280,12280,12280,0
20240528,190900,19843126950,12280,12280,12280,12280,0
20240528,190800,19843126950,12280,12280,12280,12280,0
20240528,190700,19843126950,12280,12280,12280,12280,0
20240528,190600,19843126950,12280,12280,12280,12280,0
20240528,190500,19843126950,12280,12280,12280,12280,0
20240528,190400,19843126950,12280,12280,12280,12280,0
20240528,190300,19843126950,12280,12280,12280,12280,0
20240528,190200,19843126950,12280,12280,12280,12280,0
20240528,190100,19843126950,12280,12280,12280,12280,0
20240528,190000,19843126950,12280,12280,12280,12280,0
20240528,185900,19843126950,12280,12280,12280,12280,0
20240528,185800,19843126950,12280,12280,12280,12280,0
20240528,185700,19843126950,12280,12280,12280,12280,0
20240528,185600,19843126950,12280,12280,12280,12280,0
20240528,185500,19843126950,12280,12280,12280,12280,0
20240528,185400,19843126950,12280,12280,12280,12280,7983
20240528,185300,19843126950,12280,12280,12280,12280,0
20240528,185200,19843126950,12280,12280,12280,12280,0
20240528,185100,19843126950,12280,12280,12280,12280,0
20240528,185000,19843126950,12280,12280,12280,12280,0
20240528,184900,19843126950,12280,12280,12280,12280,0
20240528,184800,19843126950,12280,12280,12280,12280,0
20240528,184700,19843126950,12280,12280,12280,12280,0
20240528,184600,19843126950,12280,12280,12280,12280,0
20240528,184500,19843126950,12280,12280,12280,12280,0
20240528,184400,19843126950,12280,12280,12280,12280,0
20240528,184300,19843126950,12280,12280,12280,12280,0
20240528,184200,19843126950,12280,12280,12280,12280,0
20240528,184100,19843126950,12280,12280,12280,12280,0
20240528,184000,19843126950,12280,12280,12280,12280,0
20240528,183900,19843126950,12280,12280,12280,12280,0
20240528,183800,19843126950,12280,12280,12280,12280,0
20240528,183700,19843126950,12280,12280,12280,12280,0
20240528,183600,19843126950,12280,12280,12280,12280,0
20240528,183500,19843126950,12280,12280,12280,12280,0
20240528,183400,19843126950,12280,12280,12280,12280,0
20240528,183300,19843126950,12280,12280,12280,12280,0
20240528,183200,19843126950,12280,12280,12280,12280,0
20240528,183100,19843126950,12280,12280,12280,12280,0
20240528,183000,19843126950,12280,12280,12280,12280,0
20240528,182900,19843126950,12280,12280,12280,12280,0
20240528,182800,19843126950,12280,12280,12280,12280,0
20240528,182700,19843126950,12280,12280,12280,12280,0
20240528,182600,19843126950,12280,12280,12280,12280,0
20240528,182500,19843126950,12280,12280,12280,12280,0
20240528,182400,19843126950,12280,12280,12280,12280,7983
20240528,182300,19843126950,12280,12280,12280,12280,0
20240528,182200,19843126950,12280,12280,12280,12280,0
20240528,182100,19843126950,12280,12280,12280,12280,0
20240528,182000,19843126950,12280,12280,12280,12280,0
20240528,181900,19843126950,12280,12280,12280,12280,0
20240528,181800,19843126950,12280,12280,12280,12280,0
20240528,181700,19843126950,12280,12280,12280,12280,0
20240528,181600,19843126950,12280,12280,12280,12280,0
20240528,181500,19843126950,12280,12280,12280,12280,0
20240528,181400,19843126950,12280,12280,12280,12280,0
20240528,181300,19843126950,12280,12280,12280,12280,0
20240528,181200,19843126950,12280,12280,12280,12280,0
20240528,181100,19843126950,12280,12280,12280,12280,0
20240528,181000,19843126950,12280,12280,12280,12280,0
20240528,180900,19843126950,12280,12280,12280,12280,0
20240528,180800,19843126950,12280,12280,12280,12280,0
20240528,180700,19843126950,12280,12280,12280,12280,0
20240528,180600,19843126950,12280,12280,12280,12280,0
20240528,180500,19843126950,12280,12280,12280,12280,0
20240528,180400,19843126950,12280,12280,12280,12280,0
20240528,180300,19843126950,12280,12280,12280,12280,0
20240528,180200,19843126950,12280,12280,12280,12280,0
20240528,180100,19843126950,12280,12280,12280,12280,0
20240528,180000,19843126950,12280,12280,12280,12280,0
20240528,175900,19843126950,12280,12280,12280,12280,0
20240528,175800,19843126950,12280,12280,12280,12280,0
20240528,175700,19843126950,12280,12280,12280,12280,0
20240528,175600,19843126950,12280,12280,12280,12280,0
20240528,175500,19843126950,12280,12280,12280,12280,0
20240528,175400,19843126950,12280,12280,12280,12280,7983
20240528,175300,19843126950,12280,12280,12280,12280,0
20240528,175200,19843126950,12280,12280,12280,12280,0
20240528,175100,19843126950,12280,12280,12280,12280,0
20240528,175000,19843126950,12280,12280,12280,12280,0
20240528,174900,19843126950,12280,12280,12280,12280,0
20240528,174800,19843126950,12280,12280,12280,12280,0
20240528,174700,19843126950,12280,12280,12280,12280,0
20240528,174600,19843126950,12280,12280,12280,12280,0
20240528,174500,19843126950,12280,12280,12280,12280,0
20240528,174400,19843126950,12280,12280,12280,12280,0
20240528,174300,19843126950,12280,12280,12280,12280,0
20240528,174200,19843126950,12280,12280,12280,12280,0
20240528,174100,19843126950,12280,12280,12280,12280,0
20240528,174000,19843126950,12280,12280,12280,12280,0
20240528,173900,19843126950,12280,12280,12280,12280,0
20240528,173800,19843126950,12280,12280,12280,12280,0
20240528,173700,19843126950,12280,12280,12280,12280,0
20240528,173600,19843126950,12280,12280,12280,12280,0
20240528,173500,19843126950,12280,12280,12280,12280,0
20240528,173400,19843126950,12280,12280,12280,12280,0
20240528,173300,19843126950,12280,12280,12280,12280,0
20240528,173200,19843126950,12280,12280,12280,12280,0
20240528,173100,19843126950,12280,12280,12280,12280,0
20240528,173000,19843126950,12280,12280,12280,12280,0
20240528,172900,19843126950,12280,12280,12280,12280,0
20240528,172800,19843126950,12280,12280,12280,12280,0
20240528,172700,19843126950,12280,12280,12280,12280,0
20240528,172600,19843126950,12280,12280,12280,12280,0
20240528,172500,19843126950,12280,12280,12280,12280,0
20240528,172400,19843126950,12280,12280,12280,12280,7983
20240528,172300,19843126950,12280,12280,12280,12280,0
20240528,172200,19843126950,12280,12280,12280,12280,0
20240528,172100,19843126950,12280,12280,12280,12280,0
20240528,172000,19843126950,12280,12280,12280,12280,0
20240528,171900,19843126950,12280,12280,12280,12280,0
20240528,171800,19843126950,12280,12280,12280,12280,0
20240528,171700,19843126950,12280,12280,12280,12280,0
20240528,171600,19843126950,12280,12280,12280,12280,0
20240528,171500,19843126950,12280,12280,12280,12280,0
20240528,171400,19843126950,12280,12280,12280,12280,0
20240528,171300,19843126950,12280,12280,12280,12280,0
20240528,171200,19843126950,12280,12280,12280,12280,0
20240528,171100,19843126950,12280,12280,12280,12280,0
20240528,171000,19843126950,12280,12280,12280,12280,0
20240528,170900,19843126950,12280,12280,12280,12280,0
20240528,170800,19843126950,12280,12280,12280,12280,0
20240528,170700,19843126950,12280,12280,12280,12280,0
20240528,170600,19843126950,12280,12280,12280,12280,0
20240528,170500,19843126950,12280,12280,12280,12280,0
20240528,170400,19843126950,12280,12280,12280,12280,0
20240528,170300,19843126950,12280,12280,12280,12280,0
20240528,170200,19843126950,12280,12280,12280,12280,0
20240528,170100,19843126950,12280,12280,12280,12280,0
20240528,170000,19843126950,12280,12280,12280,12280,0
20240528,165900,19843126950,12280,12280,12280,12280,0
20240528,165800,19843126950,12280,12280,12280,12280,0
20240528,165700,19843126950,12280,12280,12280,12280,0
20240528,165600,19843126950,12280,12280,12280,12280,0
20240528,165500,19843126950,12280,12280,12280,12280,0
20240528,165400,19843126950,12280,12280,12280,12280,7983
20240528,165300,19843126950,12280,12280,12280,12280,0
20240528,165200,19843126950,12280,12280,12280,12280,0
20240528,165100,19843126950,12280,12280,12280,12280,0
20240528,165000,19843126950,12280,12280,12280,12280,0
20240528,164900,19843126950,12280,12280,12280,12280,0
20240528,164800,19843126950,12280,12280,12280,12280,0
20240528,164700,19843126950,12280,12280,12280,12280,0
20240528,164600,19843126950,12280,12280,12280,12280,0
20240528,164500,19843126950,12280,12280,12280,12280,0
20240528,164400,19843126950,12280,12280,12280,12280,0
20240528,164300,19843126950,12280,12280,12280,12280,0
20240528,164200,19843126950,12280,12280,12280,12280,0
20240528,164100,19843126950,12280,12280,12280,12280,0
20240528,164000,19843126950,12280,12280,12280,12280,0
20240528,163900,19843126950,12280,12280,12280,12280,0
20240528,163800,19843126950,12280,12280,12280,12280,0
20240528,163700,19843126950,12280,12280,12280,12280,0
20240528,163600,19843126950,12280,12280,12280,12280,0
20240528,163500,19843126950,12280,12280,12280,12280,0
20240528,163400,19843126950,12280,12280,12280,12280,0
20240528,163300,19843126950,12280,12280,12280,12280,0
20240528,163200,19843126950,12280,12280,12280,12280,0
20240528,163100,19843126950,12280,12280,12280,12280,0
20240528,163000,19843126950,12280,12280,12280,12280,0
20240528,162900,19843126950,12280,12280,12280,12280,0
20240528,162800,19843126950,12280,12280,12280,12280,0
20240528,162700,19843126950,12280,12280,12280,12280,0
20240528,162600,19843126950,12280,12280,12280,12280,0
20240528,162500,19843126950,12280,12280,12280,12280,0
20240528,162400,19843126950,12280,12280,12280,12280,7983
20240528,162300,19843126950,12280,12280,12280,12280,0
20240528,162200,19843126950,12280,12280,12280,12280,0
20240528,162100,19843126950,12280,12280,12280,12280,0
20240528,162000,19843126950,12280,12280,12280,12280,0
20240528,161900,19843126950,12280,12280,12280,12280,0
20240528,161800,19843126950,12280,12280,12280,12280,0
20240528,161700,19843126950,12280,12280,12280,12280,0
20240528,161600,19843126950,12280,12280,12280,12280,0
20240528,161500,19843126950,12280,12280,12280,12280,0
20240528,161400,19843126950,12280,12280,12280,12280,0
20240528,161300,19843126950,12280,12280,12280,12280,0
20240528,161200,19843126950,12280,12280,12280,12280,0
20240528,161100,19843126950,12280,12280,12280,12280,0
20240528,161000,19843126950,12280,12280,12280,12280,0
20240528,160900,19843126950,12280,12280,12280,12280,0
20240528,160800,19843126950,12280,12280,12280,12280,0
20240528,160700,19843126950,12280,12280,12280,12280,0
20240528,160600,19843126950,12280,12280,12280,12280,0
20240528,160500,19843126950,12280,12280,12280,12280,0
20240528,160400,19843126950,12280,12280,12280,12280,0
20240528,160300,19843126950,12280,12280,12280,12280,0
20240528,160200,19843126950,12280,12280,12280,12280,0
20240528,160100,19843126950,12280,12280,12280,12280,0
20240528,160000,19843126950,12280,12280,12280,12280,0
20240528,155900,19843126950,12280,12280,12280,12280,0
20240528,155800,19843126950,12280,12280,12280,12280,0
20240528,155700,19843126950,12280,12280,12280,12280,0
20240528,155600,19843126950,12280,12280,12280,12280,0
20240528,155500,19843126950,12280,12280,12280,12280,0
20240528,155400,19843126950,12280,12280,12280,12280,7983
20240528,155300,19843126950,12280,12280,12280,12280,0
20240528,155200,19843126950,12280,12280,12280,12280,0
20240528,155100,19843126950,12280,12280,12280,12280,0
20240528,155000,19843126950,12280,12280,12280,12280,0
20240528,154900,19843126950,12280,12280,12280,12280,0
20240528,154800,19843126950,12280,12280,12280,12280,0
20240528,154700,19843126950,12280,12280,12280,12280,0
20240528,154600,19843126950,12280,12280,12280,12280,0
20240528,154500,19843126950,12280,12280,12280,12280,0
20240528,154400,19843126950,12280,12280,12280,12280,0
20240528,154300,19843126950,12280,12280,12280,12280,0
20240528,154200,19843126950,12280,12280,12280,12280,0
20240528,154100,19843126950,12280,12280,12280,12280,0
20240528,154000,19843126950,12280,12280,12280,12280,0
20240528,153900,19843126950,12280,12280,12280,12280,0
20240528,153800,19843126950,12280,12280,12280,12280,0
20240528,153700,19843126950,12280,12280,12280,12280,0
20240528,153600,19843126950,12280,12280,12280,12280,0
20240528,153500,19843126950,12280,12280,12280,12280,0
20240528,153400,19843126950,12280,12280,12280,12280,0
20240528,153300,19843126950,12280,12280,12280,12280,0
20240528,153200,19843126950,12280,12280,12280,12280,0
20240528,153100,19843126950,12280,12280,12280,12280,0
20240528,153000,19843126950,12280,12280,12280,12280,7983
20240528,152900,19745095710,12280,12280,12280,12280,0
20240528,152800,19745095710,12280,12280,12280,12280,0
20240528,152700,19745095710,12280,12280,12280,12280,0
20240528,152600,19745095710,12280,12280,12280,12280,0
20240528,152500,19745095710,12280,12280,12280,12280,0
20240528,152400,19745095710,12280,12280,12280,12280,0
20240528,152300,19745095710,12280,12280,12280,12280,0
20240528,152200,19745095710,12280,12280,12280,12280,0
20240528,152100,19745095710,12280,12280,12280,12280,0
20240528,152000,19745095710,12280,12280,12280,12280,0
20240528,151900,19745095710,12280,12240,12280,12210,6462
20240528,151800,19666107450,12240,12260,12280,12240,4568
20240528,151700,19610113240,12270,12290,12290,12270,354
20240528,151600,19605767060,12290,12280,12290,12260,1333
20240528,151500,19589409260,12280,12270,12290,12260,2301
20240528,151400,19561170990,12270,12270,12270,12250,2695
20240528,151300,19528129510,12270,12260,12270,12260,1547
20240528,151200,19509162070,12260,12300,12300,12260,3081
20240528,151100,19471360780,12300,12300,12300,12280,111
20240528,151000,19469995520,12300,12320,12320,12280,3693
20240528,150900,19424617350,12320,12340,12340,12320,278
20240528,150800,19421190430,12340,12300,12370,12290,743
20240528,150700,19412051620,12290,12350,12380,12280,966
20240528,150600,19400155940,12350,12350,12350,12290,270
20240528,150500,19396832100,12350,12350,12350,12300,8267
20240528,150400,19295116830,12330,12340,12350,12320,2796
20240528,150300,19260639770,12340,12350,12350,12340,65
20240528,150200,19259837240,12350,12350,12400,12350,1407
20240528,150100,19242435030,12360,12370,12370,12350,189
20240528,150000,19240099460,12400,12350,12400,12350,1912
20240528,145900,19216432630,12350,12350,12410,12350,1213
20240528,145800,19201418340,12400,12350,12410,12350,1074
20240528,145700,19188130470,12360,12390,12390,12350,2970
20240528,145600,19151411320,12420,12380,12420,12380,334
20240528,145500,19147265060,12410,12370,12430,12370,1525
20240528,145400,19128362750,12410,12390,12410,12360,2518
20240528,145300,19097176580,12400,12360,12410,12330,2233
20240528,145200,19069534560,12390,12370,12390,12330,2699
20240528,145100,19036140970,12370,12360,12380,12360,611
20240528,145000,19028584330,12380,12350,12380,12320,1887
20240528,144900,19005253480,12320,12310,12370,12310,1283
20240528,144800,18989426120,12360,12300,12360,12300,2004
20240528,144700,18964708540,12310,12310,12310,12290,818
20240528,144600,18954644260,12290,12300,12360,12290,878
20240528,144500,18943828890,12360,12290,12380,12280,2082
20240528,144400,18918146040,12370,12290,12370,12280,2147
20240528,144300,18891691140,12290,12360,12380,12280,829
20240528,144200,18881477630,12360,12280,12360,12280,2125
20240528,144100,18855313860,12350,12270,12370,12270,3458
20240528,144000,18812747710,12350,12290,12380,12270,1422
20240528,143900,18795231890,12290,12350,12370,12280,639
20240528,143800,18787360970,12270,12270,12370,12270,1408
20240528,143700,18770047490,12270,12270,12290,12260,315
20240528,143600,18766181800,12270,12300,12300,12260,328
20240528,143500,18762156860,12300,12330,12330,12260,233
20240528,143400,18759295440,12330,12330,12330,12260,236
20240528,143300,18756396670,12270,12270,12340,12260,568
20240528,143200,18749422260,12260,12290,12340,12260,923
20240528,143100,18738089590,12290,12280,12350,12260,748
20240528,143000,18728893010,12260,12320,12350,12260,1774
20240528,142900,18707088320,12330,12330,12330,12310,116
20240528,142800,18705658240,12330,12340,12340,12330,129
20240528,142700,18704067450,12340,12320,12340,12310,216
20240528,142600,18701403630,12310,12290,12310,12290,58
20240528,142500,18700690730,12330,12320,12330,12280,336
20240528,142400,18696555030,12330,12340,12350,12330,257
20240528,142300,18693384910,12340,12350,12360,12340,1757
20240528,142200,18671685840,12360,12360,12360,12330,438
20240528,142100,18666277890,12360,12360,12380,12360,557
20240528,142000,18659388820,12370,12370,12380,12350,184
20240528,141900,18657115380,12380,12360,12380,12350,245
20240528,141800,18654087300,12360,12330,12360,12330,1162
20240528,141700,18639754820,12340,12330,12350,12330,722
20240528,141600,18630843780,12330,12310,12330,12290,735
20240528,141500,18621785520,12310,12260,12310,12260,2341
20240528,141400,18593021190,12270,12260,12280,12260,874
20240528,141300,18582297170,12270,12260,12270,12250,721
20240528,141200,18573458970,12260,12260,12270,12250,438
20240528,141100,18568089220,12260,12260,12260,12250,403
20240528,141000,18563150300,12260,12260,12260,12250,428
20240528,140900,18557905480,12250,12270,12270,12240,75
20240528,140800,18556986260,12270,12260,12270,12230,3702
20240528,140700,18511661430,12260,12260,12270,12250,127
20240528,140600,18510104430,12270,12270,12270,12250,1371
20240528,140500,18493295980,12280,12280,12290,12280,497
20240528,140400,18487192370,12290,12300,12300,12280,245
20240528,140300,18484179960,12290,12290,12290,12280,259
20240528,140200,18480998760,12280,12290,12290,12280,92
20240528,140100,18479868220,12290,12250,12290,12250,290
20240528,140000,18476313070,12250,12250,12260,12240,4253
20240528,135900,18424216790,12260,12260,12260,12250,3530
20240528,135800,18380966930,12260,12270,12270,12260,1753
20240528,135700,18359468990,12270,12310,12310,12260,3670
20240528,135600,18314416590,12280,12310,12310,12280,4276
20240528,135500,18261847970,12310,12300,12310,12300,254
20240528,135400,18258723260,12310,12310,12310,12300,336
20240528,135300,18254589370,12300,12310,12310,12300,324
20240528,135200,18250602870,12310,12300,12320,12300,351
20240528,135100,18246284070,12310,12320,12320,12300,560
20240528,135000,18239394010,12310,12290,12320,12290,196
20240528,134900,18236983200,12290,12320,12320,12290,2523
20240528,134800,18205941090,12330,12340,12340,12320,201
20240528,134700,18203463340,12330,12300,12350,12300,259
20240528,134600,18200274280,12310,12310,12310,12300,576
20240528,134500,18193189000,12300,12300,12310,12300,122
20240528,134400,18191687730,12300,12310,12310,12300,269
20240528,134300,18188377940,12310,12330,12330,12310,261
20240528,134200,18185164200,12310,12330,12330,12310,30
20240528,134100,18184794620,12350,12330,12350,12290,1534
20240528,134000,18165921990,12320,12310,12360,12310,232
20240528,133900,18163063400,12320,12310,12320,12310,260
20240528,133800,18159861360,12310,12320,12350,12300,288
20240528,133700,18156314720,12310,12310,12310,12310,141
20240528,133600,18154579010,12300,12310,12350,12300,165
20240528,133500,18152547670,12300,12300,12350,12280,83
20240528,133400,18151526530,12300,12310,12310,12290,1638
20240528,133300,18131386980,12310,12310,12320,12310,357
20240528,133200,18126991920,12310,12330,12360,12310,539
20240528,133100,18120353230,12360,12310,12370,12310,295
20240528,133000,18116718200,12380,12290,12380,12290,404
20240528,132900,18111746860,12290,12340,12350,12290,6937
20240528,132800,18026337600,12350,12360,12360,12350,580
20240528,132700,18019174240,12360,12370,12370,12350,411
20240528,132600,18014094920,12370,12350,12380,12350,340
20240528,132500,18009891740,12360,12360,12360,12350,1192
20240528,132400,17995169530,12360,12370,12370,12360,2651
20240528,132300,17962402600,12370,12370,12380,12370,502
20240528,132200,17956192650,12370,12360,12380,12360,759
20240528,132100,17946807770,12360,12360,12360,12350,60
20240528,132000,17946066470,12360,12340,12360,12330,556
20240528,131900,17939210400,12340,12340,12350,12330,1287
20240528,131800,17923334240,12360,12360,12360,12340,411
20240528,131700,17918259640,12360,12380,12380,12360,111
20240528,131600,17916886570,12370,12340,12380,12330,1829
20240528,131500,17894291700,12340,12370,12380,12340,1935
20240528,131400,17870383330,12370,12400,12400,12370,2724
20240528,131300,17836646720,12410,12400,12410,12400,68
20240528,131200,17835803100,12400,12400,12400,12400,173
20240528,131100,17833657900,12400,12390,12400,12390,143
20240528,131000,17831884800,12400,12400,12400,12390,454
20240528,130900,17826256880,12400,12400,12400,12390,112
20240528,130800,17824868230,12390,12400,12400,12390,311
20240528,130700,17821014300,12400,12400,12420,12400,125
20240528,130600,17819462880,12400,12400,12430,12390,197
20240528,130500,17817017520,12390,12400,12400,12390,497
20240528,130400,17810859270,12390,12430,12430,12390,335
20240528,130300,17806702730,12430,12410,12430,12410,5046
20240528,130200,17743989190,12420,12410,12420,12390,59
20240528,130100,17743257310,12390,12390,12420,12390,759
20240528,130000,17733852190,12390,12420,12420,12390,683
20240528,125900,17725388520,12430,12390,12430,12390,221
20240528,125800,17722645320,12390,12380,12400,12380,1281
20240528,125700,17706771250,12380,12380,12380,12370,208
20240528,125600,17704196740,12380,12400,12400,12370,256
20240528,125500,17701027080,12400,12390,12400,12390,94
20240528,125400,17699861530,12400,12370,12400,12370,880
20240528,125300,17688972580,12370,12360,12370,12360,1619
20240528,125200,17668961600,12360,12380,12380,12360,1488
20240528,125100,17650559230,12380,12380,12390,12370,1496
20240528,125000,17632039390,12380,12380,12390,12380,1406
20240528,124900,17614632120,12390,12390,12420,12390,1525
20240528,124800,17595734410,12390,12400,12430,12390,1177
20240528,124700,17581135690,12410,12400,12410,12400,519
20240528,124600,17574699260,12410,12400,12410,12400,281
20240528,124500,17571212860,12400,12440,12440,12400,1565
20240528,124400,17551778970,12450,12410,12450,12410,301
20240528,124300,17548041800,12410,12410,12410,12400,446
20240528,124200,17542509410,12410,12410,12430,12400,413
20240528,124100,17537382980,12420,12440,12440,12420,148
20240528,124000,17535543010,12440,12450,12450,12430,217
20240528,123900,17532843100,12440,12470,12470,12400,171
20240528,123800,17530712680,12470,12380,12470,12380,2189
20240528,123700,17503596640,12370,12380,12420,12370,1454
20240528,123600,17485595400,12380,12430,12430,12380,2486
20240528,123500,17454746620,12430,12480,12480,12430,748
20240528,123400,17445442930,12480,12440,12480,12430,1101
20240528,123300,17431732480,12440,12490,12490,12440,416
20240528,123200,17426546500,12500,12470,12500,12470,65
20240528,123100,17425735230,12470,12510,12510,12470,391
20240528,123000,17420851640,12500,12510,12520,12500,1635
20240528,122900,17400405020,12500,12480,12500,12480,919
20240528,122800,17388920550,12480,12470,12480,12470,37
20240528,122700,17388458940,12470,12460,12480,12440,718
20240528,122600,17379516350,12460,12490,12490,12460,1711
20240528,122500,17358166100,12490,12450,12500,12450,4000
20240528,122400,17308291030,12460,12460,12460,12460,111
20240528,122300,17306907970,12460,12450,12460,12440,183
20240528,122200,17304629240,12450,12440,12450,12430,484
20240528,122100,17298607250,12440,12440,12440,12430,1138
20240528,122000,17284450830,12440,12430,12440,12430,156
20240528,121900,17282510690,12440,12440,12440,12440,173
20240528,121800,17280358570,12440,12440,12440,12430,174
20240528,121700,17278194050,12440,12450,12450,12410,732
20240528,121600,17269096110,12450,12440,12450,12430,372
20240528,121500,17264470470,12440,12440,12450,12440,165
20240528,121400,17262417520,12440,12450,12450,12440,396
20240528,121300,17257487940,12430,12430,12450,12430,347
20240528,121200,17253174250,12420,12410,12420,12400,569
20240528,121100,17246109270,12410,12420,12420,12410,105
20240528,121000,17244805730,12400,12420,12420,12400,991
20240528,120900,17232512730,12410,12430,12430,12410,241
20240528,120800,17229519980,12430,12450,12450,12430,196
20240528,120700,17227081340,12440,12440,12450,12440,121
20240528,120600,17225575750,12440,12430,12450,12430,624
20240528,120500,17217813770,12410,12440,12450,12410,1313
20240528,120400,17201497480,12450,12430,12450,12430,117
20240528,120300,17200041730,12430,12450,12450,12430,357
20240528,120200,17195600870,12450,12450,12450,12440,295
20240528,120100,17191929520,12450,12440,12450,12440,195
20240528,120000,17189503670,12440,12440,12440,12420,1148
20240528,115900,17175223930,12440,12420,12440,12420,832
20240528,115800,17164882490,12420,12410,12420,12410,148
20240528,115700,17163045470,12390,12410,12410,12390,269
20240528,115600,17159710870,12410,12400,12410,12390,356
20240528,115500,17155298770,12390,12390,12400,12390,301
20240528,115400,17151568200,12400,12420,12420,12400,1157
20240528,115300,17137210890,12420,12430,12430,12390,354
20240528,115200,17132818010,12430,12400,12430,12400,1332
20240528,115100,17116275520,12400,12390,12400,12390,776
20240528,115000,17106659710,12390,12380,12390,12380,209
20240528,114900,17104071780,12380,12370,12390,12350,378
20240528,114800,17099395470,12370,12370,12370,12370,17
20240528,114700,17099185180,12370,12380,12380,12370,112
20240528,114600,17097799060,12380,12350,12380,12340,163
20240528,114500,17095786610,12340,12360,12360,12330,522
20240528,114400,17089345700,12360,12370,12380,12360,51
20240528,114300,17088714820,12350,12370,12370,12350,85
20240528,114200,17087664220,12380,12360,12380,12320,1017
20240528,114100,17075115910,12340,12370,12380,12340,321
20240528,114000,17071147340,12370,12380,12380,12350,472
20240528,113900,17065314620,12380,12380,12380,12350,407
20240528,113800,17060286510,12350,12360,12360,12350,448
20240528,113700,17054751170,12370,12380,12390,12360,401
20240528,113600,17049790220,12370,12360,12390,12360,434
20240528,113500,17044424320,12360,12390,12390,12360,6
20240528,113400,17044350040,12390,12360,12390,12350,246
20240528,113300,17041311320,12360,12360,12360,12360,105
20240528,113200,17040013520,12370,12370,12370,12350,100
20240528,113100,17038777600,12370,12360,12370,12340,279
20240528,113000,17035333590,12370,12330,12370,12330,119
20240528,112900,17033864470,12310,12340,12340,12310,1864
20240528,112800,17010902420,12340,12360,12360,12330,609
20240528,112700,17003389850,12380,12390,12390,12350,115
20240528,112600,17001967520,12400,12400,12410,12330,240
20240528,112500,16999004200,12410,12370,12410,12330,5366
20240528,112400,16932782630,12370,12420,12420,12370,3107
20240528,112300,16894290540,12420,12420,12430,12420,198
20240528,112200,16891831210,12420,12400,12440,12400,3505
20240528,112100,16848359740,12410,12410,12410,12400,1773
20240528,112000,16826373600,12420,12420,12430,12410,1917
20240528,111900,16802576780,12420,12430,12430,12420,128
20240528,111800,16800986240,12420,12430,12440,12420,909
20240528,111700,16789691570,12430,12440,12440,12430,981
20240528,111600,16777496510,12430,12440,12440,12430,156
20240528,111500,16775555890,12440,12440,12440,12430,385
20240528,111400,16770768640,12450,12460,12470,12450,299
20240528,111300,16767045490,12460,12470,12480,12460,1620
20240528,111200,16746836270,12470,12470,12490,12460,1230
20240528,111100,16731492460,12470,12470,12470,12460,190
20240528,111000,16729124410,12470,12470,12480,12410,766
20240528,110900,16719608760,12470,12490,12490,12420,2832
20240528,110800,16684341340,12490,12420,12490,12410,1209
20240528,110700,16669271230,12420,12470,12470,12420,1138
20240528,110600,16655120190,12460,12410,12460,12400,1119
20240528,110500,16641200850,12410,12390,12430,12390,867
20240528,110400,16630450810,12390,12380,12390,12370,285
20240528,110300,16626922970,12400,12430,12450,12380,1097
20240528,110200,16613301010,12420,12420,12430,12420,68
20240528,110100,16612456350,12410,12470,12470,12410,2233
20240528,110000,16584688130,12470,12460,12470,12460,571
20240528,105900,16577570440,12460,12460,12470,12450,1505
20240528,105800,16558813630,12460,12440,12460,12440,996
20240528,105700,16546416510,12430,12410,12430,12410,425
20240528,105600,16541137320,12420,12420,12430,12410,1406
20240528,105500,16523683170,12430,12390,12440,12390,1565
20240528,105400,16504243050,12390,12410,12410,12380,713
20240528,105300,16495402050,12390,12400,12420,12390,1596
20240528,105200,16475612460,12400,12400,12400,12390,243
20240528,105100,16472600260,12400,12360,12400,12350,524
20240528,105000,16466120700,12360,12360,12380,12350,601
20240528,104900,16458689970,12360,12330,12360,12330,1640
20240528,104800,16438461100,12320,12350,12360,12320,875
20240528,104700,16427658050,12350,12290,12350,12250,937
20240528,104600,16416147630,12270,12270,12290,12230,5699
20240528,104500,16346357710,12290,12290,12300,12270,1997
20240528,104400,16321822540,12290,12270,12300,12260,2661
20240528,104300,16289137060,12290,12330,12330,12270,4218
20240528,104200,16237264750,12330,12370,12380,12330,3268
20240528,104100,16196901900,12370,12340,12370,12320,1529
20240528,104000,16178021690,12310,12330,12340,12240,21041
20240528,103900,15919534020,12330,12370,12390,12330,9255
20240528,103800,15805245280,12370,12380,12390,12360,3450
20240528,103700,15762548160,12390,12400,12410,12380,2424
20240528,103600,15732511410,12400,12400,12410,12390,2442
20240528,103500,15702233640,12410,12430,12430,12400,2385
20240528,103400,15672626660,12420,12410,12450,12410,1853
20240528,103300,15649595260,12450,12400,12450,12360,3150
20240528,103200,15610589460,12400,12370,12400,12350,3311
20240528,103100,15569640150,12380,12420,12420,12350,6245
20240528,103000,15492282620,12420,12450,12450,12420,2496
20240528,102900,15461235990,12450,12380,12470,12340,13604
20240528,102800,15292811490,12380,12430,12440,12380,6631
20240528,102700,15210533960,12430,12500,12500,12430,7217
20240528,102600,15120633910,12500,12470,12500,12460,2281
20240528,102500,15092176590,12470,12420,12490,12420,3996
20240528,102400,15042389280,12420,12440,12470,12390,8584
20240528,102300,14935770410,12430,12410,12470,12400,4728
20240528,102200,14876973400,12400,12470,12540,12390,16661
20240528,102100,14669420970,12470,12400,12760,12370,16739
20240528,102000,14460328820,12390,12490,12540,12300,35143
20240528,101900,14024076920,12490,12550,12650,12470,37141
20240528,101800,13558183120,12550,12730,12790,12530,49528
20240528,101700,12931529790,12720,12880,12890,12710,35959
20240528,101600,12471029310,12880,13100,13120,12850,46564
20240528,101500,11867684280,13110,12940,13180,12900,82381
20240528,101400,10790257890,12940,13020,13170,12810,123887
20240528,101300,9175961900,13040,12880,13100,12790,105848
20240528,101200,7801524630,12880,12720,12950,12500,84623
20240528,101100,6727479920,12730,12980,13200,12710,147195
20240528,101000,4810932420,12990,12710,13200,12710,104597
20240528,100900,3453872420,12710,12710,12730,12660,12994
20240528,100800,3288612490,12710,12610,12730,12610,24496
20240528,100700,2977829730,12610,12610,12610,12590,974
20240528,100600,2965560260,12610,12600,12610,12580,3531
20240528,100500,2921079450,12580,12590,12590,12570,2009
20240528,100400,2895804970,12590,12560,12610,12560,4439
20240528,100300,2839926150,12560,12560,12570,12560,381
20240528,100200,2835139500,12560,12550,12560,12550,1582
20240528,100100,2815280390,12550,12570,12570,12540,3174
20240528,100000,2775440660,12580,12560,12590,12550,2027
20240528,095900,2749947410,12560,12520,12560,12520,2167
20240528,095800,2722779940,12530,12490,12550,12480,5955
20240528,095700,2648307980,12490,12530,12530,12490,681
20240528,095600,2639791240,12530,12470,12530,12420,5534
20240528,095500,2570723570,12470,12420,12500,12410,6768
20240528,095400,2486615160,12410,12450,12460,12410,1855
20240528,095300,2463546870,12460,12490,12520,12460,2951
20240528,095200,2426726290,12520,12540,12560,12470,7614
20240528,095100,2331473750,12530,12630,12630,12530,6794
20240528,095000,2245973190,12620,12550,12690,12550,19316
20240528,094900,2001840650,12560,12500,12560,12480,5287
20240528,094800,1935730580,12540,12370,12540,12370,5375
20240528,094700,1868829230,12360,12350,12370,12280,2645
20240528,094600,1836144250,12350,12360,12360,12280,168
20240528,094500,1834077900,12360,12270,12360,12260,5610
20240528,094400,1765022680,12270,12260,12270,12260,123
20240528,094300,1763514620,12280,12200,12280,12200,5279
20240528,094200,1698854150,12200,12210,12230,12170,877
20240528,094100,1688155750,12220,12210,12230,12160,10142
20240528,094000,1564654030,12250,12200,12250,12200,1173
20240528,093900,1550342810,12200,12200,12250,12190,2219
20240528,093800,1523262860,12190,12220,12250,12190,4581
20240528,093700,1467333390,12220,12230,12230,12220,433
20240528,093600,1462041930,12240,12230,12240,12210,522
20240528,093500,1455663590,12230,12260,12260,12230,74
20240528,093400,1454758110,12230,12190,12250,12190,3719
20240528,093300,1409287810,12200,12220,12220,12180,2404
20240528,093200,1379964570,12220,12210,12230,12200,1140
20240528,093100,1366045150,12230,12220,12270,12210,634
20240528,093000,1358301120,12270,12220,12270,12210,681
20240528,092900,1349973430,12220,12250,12290,12210,2011
20240528,092800,1325365610,12210,12170,12240,12170,1016
20240528,092700,1312968450,12200,12160,12200,12160,2565
20240528,092600,1281714990,12170,12210,12210,12170,5509
20240528,092500,1214552300,12210,12250,12250,12210,2382
20240528,092400,1185456090,12250,12250,12280,12240,1432
20240528,092300,1167909420,12250,12350,12360,12250,3163
20240528,092200,1129018270,12350,12300,12370,12290,787
20240528,092100,1119308070,12280,12360,12380,12280,2012
20240528,092000,1094523320,12340,12340,12390,12340,1455
20240528,091900,1076535980,12330,12300,12330,12250,1978
20240528,091800,1052198110,12250,12310,12310,12250,2718
20240528,091700,1018763320,12310,12310,12320,12250,1495
20240528,091600,1000366310,12320,12240,12320,12240,2040
20240528,091500,975309900,12240,12150,12240,12130,6517
20240528,091400,896151920,12140,12160,12170,12140,3796
20240528,091300,850033380,12160,12180,12180,12150,4814
20240528,091200,791487970,12170,12210,12210,12160,4717
20240528,091100,734009460,12210,12200,12210,12200,2955
20240528,091000,697938500,12210,12220,12250,12200,3958
20240528,090900,649620270,12230,12270,12270,12230,2163
20240528,090800,623139780,12290,12260,12290,12260,1061
20240528,090700,610106360,12240,12260,12290,12210,1592
20240528,090600,590619480,12260,12240,12260,12220,654
20240528,090500,582613650,12220,12210,12260,12200,2982
20240528,090400,546197220,12210,12290,12290,12200,1393
20240528,090300,529178410,12200,12140,12200,12140,2402
20240528,090200,499941650,12170,12160,12170,12080,18954
20240528,090100,269994530,12160,12200,12300,12150,5640
20240528,090000,201200670,12280,12150,12280,12150,16488