KissMeData/358570/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,212500,5688911670,12020,12020,12020,12020,12654
20240529,212400,5688911670,12020,12020,12020,12020,0
20240529,212300,5688911670,12020,12020,12020,12020,0
20240529,212200,5688911670,12020,12020,12020,12020,0
20240529,212100,5688911670,12020,12020,12020,12020,0
20240529,212000,5688911670,12020,12020,12020,12020,0
20240529,211900,5688911670,12020,12020,12020,12020,0
20240529,211800,5688911670,12020,12020,12020,12020,0
20240529,211700,5688911670,12020,12020,12020,12020,0
20240529,211600,5688911670,12020,12020,12020,12020,0
20240529,211500,5688911670,12020,12020,12020,12020,0
20240529,211400,5688911670,12020,12020,12020,12020,0
20240529,211300,5688911670,12020,12020,12020,12020,0
20240529,211200,5688911670,12020,12020,12020,12020,0
20240529,211100,5688911670,12020,12020,12020,12020,0
20240529,211000,5688911670,12020,12020,12020,12020,0
20240529,210900,5688911670,12020,12020,12020,12020,0
20240529,210800,5688911670,12020,12020,12020,12020,0
20240529,210700,5688911670,12020,12020,12020,12020,0
20240529,210600,5688911670,12020,12020,12020,12020,0
20240529,210500,5688911670,12020,12020,12020,12020,0
20240529,210400,5688911670,12020,12020,12020,12020,0
20240529,210300,5688911670,12020,12020,12020,12020,0
20240529,210200,5688911670,12020,12020,12020,12020,0
20240529,210100,5688911670,12020,12020,12020,12020,0
20240529,210000,5688911670,12020,12020,12020,12020,0
20240529,205900,5688911670,12020,12020,12020,12020,0
20240529,205800,5688911670,12020,12020,12020,12020,0
20240529,205700,5688911670,12020,12020,12020,12020,0
20240529,205600,5688911670,12020,12020,12020,12020,0
20240529,205500,5688911670,12020,12020,12020,12020,12654
20240529,205400,5688911670,12020,12020,12020,12020,0
20240529,205300,5688911670,12020,12020,12020,12020,0
20240529,205200,5688911670,12020,12020,12020,12020,0
20240529,205100,5688911670,12020,12020,12020,12020,0
20240529,205000,5688911670,12020,12020,12020,12020,0
20240529,204900,5688911670,12020,12020,12020,12020,0
20240529,204800,5688911670,12020,12020,12020,12020,0
20240529,204700,5688911670,12020,12020,12020,12020,0
20240529,204600,5688911670,12020,12020,12020,12020,0
20240529,204500,5688911670,12020,12020,12020,12020,0
20240529,204400,5688911670,12020,12020,12020,12020,0
20240529,204300,5688911670,12020,12020,12020,12020,0
20240529,204200,5688911670,12020,12020,12020,12020,0
20240529,204100,5688911670,12020,12020,12020,12020,0
20240529,204000,5688911670,12020,12020,12020,12020,0
20240529,203900,5688911670,12020,12020,12020,12020,0
20240529,203800,5688911670,12020,12020,12020,12020,0
20240529,203700,5688911670,12020,12020,12020,12020,0
20240529,203600,5688911670,12020,12020,12020,12020,0
20240529,203500,5688911670,12020,12020,12020,12020,0
20240529,203400,5688911670,12020,12020,12020,12020,0
20240529,203300,5688911670,12020,12020,12020,12020,0
20240529,203200,5688911670,12020,12020,12020,12020,0
20240529,203100,5688911670,12020,12020,12020,12020,0
20240529,203000,5688911670,12020,12020,12020,12020,0
20240529,202900,5688911670,12020,12020,12020,12020,0
20240529,202800,5688911670,12020,12020,12020,12020,0
20240529,202700,5688911670,12020,12020,12020,12020,0
20240529,202600,5688911670,12020,12020,12020,12020,0
20240529,202500,5688911670,12020,12020,12020,12020,12654
20240529,202400,5688911670,12020,12020,12020,12020,0
20240529,202300,5688911670,12020,12020,12020,12020,0
20240529,202200,5688911670,12020,12020,12020,12020,0
20240529,202100,5688911670,12020,12020,12020,12020,0
20240529,202000,5688911670,12020,12020,12020,12020,0
20240529,201900,5688911670,12020,12020,12020,12020,0
20240529,201800,5688911670,12020,12020,12020,12020,0
20240529,201700,5688911670,12020,12020,12020,12020,0
20240529,201600,5688911670,12020,12020,12020,12020,0
20240529,201500,5688911670,12020,12020,12020,12020,0
20240529,201400,5688911670,12020,12020,12020,12020,0
20240529,201300,5688911670,12020,12020,12020,12020,0
20240529,201200,5688911670,12020,12020,12020,12020,0
20240529,201100,5688911670,12020,12020,12020,12020,0
20240529,201000,5688911670,12020,12020,12020,12020,0
20240529,200900,5688911670,12020,12020,12020,12020,0
20240529,200800,5688911670,12020,12020,12020,12020,0
20240529,200700,5688911670,12020,12020,12020,12020,0
20240529,200600,5688911670,12020,12020,12020,12020,0
20240529,200500,5688911670,12020,12020,12020,12020,0
20240529,200400,5688911670,12020,12020,12020,12020,0
20240529,200300,5688911670,12020,12020,12020,12020,0
20240529,200200,5688911670,12020,12020,12020,12020,0
20240529,200100,5688911670,12020,12020,12020,12020,0
20240529,200000,5688911670,12020,12020,12020,12020,0
20240529,195900,5688911670,12020,12020,12020,12020,0
20240529,195800,5688911670,12020,12020,12020,12020,0
20240529,195700,5688911670,12020,12020,12020,12020,0
20240529,195600,5688911670,12020,12020,12020,12020,0
20240529,195500,5688911670,12020,12020,12020,12020,12654
20240529,195400,5688911670,12020,12020,12020,12020,0
20240529,195300,5688911670,12020,12020,12020,12020,0
20240529,195200,5688911670,12020,12020,12020,12020,0
20240529,195100,5688911670,12020,12020,12020,12020,0
20240529,195000,5688911670,12020,12020,12020,12020,0
20240529,194900,5688911670,12020,12020,12020,12020,0
20240529,194800,5688911670,12020,12020,12020,12020,0
20240529,194700,5688911670,12020,12020,12020,12020,0
20240529,194600,5688911670,12020,12020,12020,12020,0
20240529,194500,5688911670,12020,12020,12020,12020,0
20240529,194400,5688911670,12020,12020,12020,12020,0
20240529,194300,5688911670,12020,12020,12020,12020,0
20240529,194200,5688911670,12020,12020,12020,12020,0
20240529,194100,5688911670,12020,12020,12020,12020,0
20240529,194000,5688911670,12020,12020,12020,12020,0
20240529,193900,5688911670,12020,12020,12020,12020,0
20240529,193800,5688911670,12020,12020,12020,12020,0
20240529,193700,5688911670,12020,12020,12020,12020,0
20240529,193600,5688911670,12020,12020,12020,12020,0
20240529,193500,5688911670,12020,12020,12020,12020,0
20240529,193400,5688911670,12020,12020,12020,12020,0
20240529,193300,5688911670,12020,12020,12020,12020,0
20240529,193200,5688911670,12020,12020,12020,12020,0
20240529,193100,5688911670,12020,12020,12020,12020,0
20240529,193000,5688911670,12020,12020,12020,12020,0
20240529,192900,5688911670,12020,12020,12020,12020,0
20240529,192800,5688911670,12020,12020,12020,12020,0
20240529,192700,5688911670,12020,12020,12020,12020,0
20240529,192600,5688911670,12020,12020,12020,12020,0
20240529,192500,5688911670,12020,12020,12020,12020,12654
20240529,192400,5688911670,12020,12020,12020,12020,0
20240529,192300,5688911670,12020,12020,12020,12020,0
20240529,192200,5688911670,12020,12020,12020,12020,0
20240529,192100,5688911670,12020,12020,12020,12020,0
20240529,192000,5688911670,12020,12020,12020,12020,0
20240529,191900,5688911670,12020,12020,12020,12020,0
20240529,191800,5688911670,12020,12020,12020,12020,0
20240529,191700,5688911670,12020,12020,12020,12020,0
20240529,191600,5688911670,12020,12020,12020,12020,0
20240529,191500,5688911670,12020,12020,12020,12020,0
20240529,191400,5688911670,12020,12020,12020,12020,0
20240529,191300,5688911670,12020,12020,12020,12020,0
20240529,191200,5688911670,12020,12020,12020,12020,0
20240529,191100,5688911670,12020,12020,12020,12020,0
20240529,191000,5688911670,12020,12020,12020,12020,0
20240529,190900,5688911670,12020,12020,12020,12020,0
20240529,190800,5688911670,12020,12020,12020,12020,0
20240529,190700,5688911670,12020,12020,12020,12020,0
20240529,190600,5688911670,12020,12020,12020,12020,0
20240529,190500,5688911670,12020,12020,12020,12020,0
20240529,190400,5688911670,12020,12020,12020,12020,0
20240529,190300,5688911670,12020,12020,12020,12020,0
20240529,190200,5688911670,12020,12020,12020,12020,0
20240529,190100,5688911670,12020,12020,12020,12020,0
20240529,190000,5688911670,12020,12020,12020,12020,0
20240529,185900,5688911670,12020,12020,12020,12020,0
20240529,185800,5688911670,12020,12020,12020,12020,0
20240529,185700,5688911670,12020,12020,12020,12020,0
20240529,185600,5688911670,12020,12020,12020,12020,0
20240529,185500,5688911670,12020,12020,12020,12020,12654
20240529,185400,5688911670,12020,12020,12020,12020,0
20240529,185300,5688911670,12020,12020,12020,12020,0
20240529,185200,5688911670,12020,12020,12020,12020,0
20240529,185100,5688911670,12020,12020,12020,12020,0
20240529,185000,5688911670,12020,12020,12020,12020,0
20240529,184900,5688911670,12020,12020,12020,12020,0
20240529,184800,5688911670,12020,12020,12020,12020,0
20240529,184700,5688911670,12020,12020,12020,12020,0
20240529,184600,5688911670,12020,12020,12020,12020,0
20240529,184500,5688911670,12020,12020,12020,12020,0
20240529,184400,5688911670,12020,12020,12020,12020,0
20240529,184300,5688911670,12020,12020,12020,12020,0
20240529,184200,5688911670,12020,12020,12020,12020,0
20240529,184100,5688911670,12020,12020,12020,12020,0
20240529,184000,5688911670,12020,12020,12020,12020,0
20240529,183900,5688911670,12020,12020,12020,12020,0
20240529,183800,5688911670,12020,12020,12020,12020,0
20240529,183700,5688911670,12020,12020,12020,12020,0
20240529,183600,5688911670,12020,12020,12020,12020,0
20240529,183500,5688911670,12020,12020,12020,12020,0
20240529,183400,5688911670,12020,12020,12020,12020,0
20240529,183300,5688911670,12020,12020,12020,12020,0
20240529,183200,5688911670,12020,12020,12020,12020,0
20240529,183100,5688911670,12020,12020,12020,12020,0
20240529,183000,5688911670,12020,12020,12020,12020,0
20240529,182900,5688911670,12020,12020,12020,12020,0
20240529,182800,5688911670,12020,12020,12020,12020,0
20240529,182700,5688911670,12020,12020,12020,12020,0
20240529,182600,5688911670,12020,12020,12020,12020,0
20240529,182500,5688911670,12020,12020,12020,12020,12654
20240529,182400,5688911670,12020,12020,12020,12020,0
20240529,182300,5688911670,12020,12020,12020,12020,0
20240529,182200,5688911670,12020,12020,12020,12020,0
20240529,182100,5688911670,12020,12020,12020,12020,0
20240529,182000,5688911670,12020,12020,12020,12020,0
20240529,181900,5688911670,12020,12020,12020,12020,0
20240529,181800,5688911670,12020,12020,12020,12020,0
20240529,181700,5688911670,12020,12020,12020,12020,0
20240529,181600,5688911670,12020,12020,12020,12020,0
20240529,181500,5688911670,12020,12020,12020,12020,0
20240529,181400,5688911670,12020,12020,12020,12020,0
20240529,181300,5688911670,12020,12020,12020,12020,0
20240529,181200,5688911670,12020,12020,12020,12020,0
20240529,181100,5688911670,12020,12020,12020,12020,0
20240529,181000,5688911670,12020,12020,12020,12020,0
20240529,180900,5688911670,12020,12020,12020,12020,0
20240529,180800,5688911670,12020,12020,12020,12020,0
20240529,180700,5688911670,12020,12020,12020,12020,0
20240529,180600,5688911670,12020,12020,12020,12020,0
20240529,180500,5688911670,12020,12020,12020,12020,0
20240529,180400,5688911670,12020,12020,12020,12020,0
20240529,180300,5688911670,12020,12020,12020,12020,0
20240529,180200,5688911670,12020,12020,12020,12020,0
20240529,180100,5688911670,12020,12020,12020,12020,0
20240529,180000,5688911670,12020,12020,12020,12020,0
20240529,175900,5688911670,12020,12020,12020,12020,0
20240529,175800,5688911670,12020,12020,12020,12020,0
20240529,175700,5688911670,12020,12020,12020,12020,0
20240529,175600,5688911670,12020,12020,12020,12020,0
20240529,175500,5688911670,12020,12020,12020,12020,12654
20240529,175400,5688911670,12020,12020,12020,12020,0
20240529,175300,5688911670,12020,12020,12020,12020,0
20240529,175200,5688911670,12020,12020,12020,12020,0
20240529,175100,5688911670,12020,12020,12020,12020,0
20240529,175000,5688911670,12020,12020,12020,12020,0
20240529,174900,5688911670,12020,12020,12020,12020,0
20240529,174800,5688911670,12020,12020,12020,12020,0
20240529,174700,5688911670,12020,12020,12020,12020,0
20240529,174600,5688911670,12020,12020,12020,12020,0
20240529,174500,5688911670,12020,12020,12020,12020,0
20240529,174400,5688911670,12020,12020,12020,12020,0
20240529,174300,5688911670,12020,12020,12020,12020,0
20240529,174200,5688911670,12020,12020,12020,12020,0
20240529,174100,5688911670,12020,12020,12020,12020,0
20240529,174000,5688911670,12020,12020,12020,12020,0
20240529,173900,5688911670,12020,12020,12020,12020,0
20240529,173800,5688911670,12020,12020,12020,12020,0
20240529,173700,5688911670,12020,12020,12020,12020,0
20240529,173600,5688911670,12020,12020,12020,12020,0
20240529,173500,5688911670,12020,12020,12020,12020,0
20240529,173400,5688911670,12020,12020,12020,12020,0
20240529,173300,5688911670,12020,12020,12020,12020,0
20240529,173200,5688911670,12020,12020,12020,12020,0
20240529,173100,5688911670,12020,12020,12020,12020,0
20240529,173000,5688911670,12020,12020,12020,12020,0
20240529,172900,5688911670,12020,12020,12020,12020,0
20240529,172800,5688911670,12020,12020,12020,12020,0
20240529,172700,5688911670,12020,12020,12020,12020,0
20240529,172600,5688911670,12020,12020,12020,12020,0
20240529,172500,5688911670,12020,12020,12020,12020,12654
20240529,172400,5688911670,12020,12020,12020,12020,0
20240529,172300,5688911670,12020,12020,12020,12020,0
20240529,172200,5688911670,12020,12020,12020,12020,0
20240529,172100,5688911670,12020,12020,12020,12020,0
20240529,172000,5688911670,12020,12020,12020,12020,0
20240529,171900,5688911670,12020,12020,12020,12020,0
20240529,171800,5688911670,12020,12020,12020,12020,0
20240529,171700,5688911670,12020,12020,12020,12020,0
20240529,171600,5688911670,12020,12020,12020,12020,0
20240529,171500,5688911670,12020,12020,12020,12020,0
20240529,171400,5688911670,12020,12020,12020,12020,0
20240529,171300,5688911670,12020,12020,12020,12020,0
20240529,171200,5688911670,12020,12020,12020,12020,0
20240529,171100,5688911670,12020,12020,12020,12020,0
20240529,171000,5688911670,12020,12020,12020,12020,0
20240529,170900,5688911670,12020,12020,12020,12020,0
20240529,170800,5688911670,12020,12020,12020,12020,0
20240529,170700,5688911670,12020,12020,12020,12020,0
20240529,170600,5688911670,12020,12020,12020,12020,0
20240529,170500,5688911670,12020,12020,12020,12020,0
20240529,170400,5688911670,12020,12020,12020,12020,0
20240529,170300,5688911670,12020,12020,12020,12020,0
20240529,170200,5688911670,12020,12020,12020,12020,0
20240529,170100,5688911670,12020,12020,12020,12020,0
20240529,170000,5688911670,12020,12020,12020,12020,0
20240529,165900,5688911670,12020,12020,12020,12020,0
20240529,165800,5688911670,12020,12020,12020,12020,0
20240529,165700,5688911670,12020,12020,12020,12020,0
20240529,165600,5688911670,12020,12020,12020,12020,0
20240529,165500,5688911670,12020,12020,12020,12020,12654
20240529,165400,5688911670,12020,12020,12020,12020,0
20240529,165300,5688911670,12020,12020,12020,12020,0
20240529,165200,5688911670,12020,12020,12020,12020,0
20240529,165100,5688911670,12020,12020,12020,12020,0
20240529,165000,5688911670,12020,12020,12020,12020,0
20240529,164900,5688911670,12020,12020,12020,12020,0
20240529,164800,5688911670,12020,12020,12020,12020,0
20240529,164700,5688911670,12020,12020,12020,12020,0
20240529,164600,5688911670,12020,12020,12020,12020,0
20240529,164500,5688911670,12020,12020,12020,12020,0
20240529,164400,5688911670,12020,12020,12020,12020,0
20240529,164300,5688911670,12020,12020,12020,12020,0
20240529,164200,5688911670,12020,12020,12020,12020,0
20240529,164100,5688911670,12020,12020,12020,12020,0
20240529,164000,5688911670,12020,12020,12020,12020,0
20240529,163900,5688911670,12020,12020,12020,12020,0
20240529,163800,5688911670,12020,12020,12020,12020,0
20240529,163700,5688911670,12020,12020,12020,12020,0
20240529,163600,5688911670,12020,12020,12020,12020,0
20240529,163500,5688911670,12020,12020,12020,12020,0
20240529,163400,5688911670,12020,12020,12020,12020,0
20240529,163300,5688911670,12020,12020,12020,12020,0
20240529,163200,5688911670,12020,12020,12020,12020,0
20240529,163100,5688911670,12020,12020,12020,12020,0
20240529,163000,5688911670,12020,12020,12020,12020,0
20240529,162900,5688911670,12020,12020,12020,12020,0
20240529,162800,5688911670,12020,12020,12020,12020,0
20240529,162700,5688911670,12020,12020,12020,12020,0
20240529,162600,5688911670,12020,12020,12020,12020,0
20240529,162500,5688911670,12020,12020,12020,12020,12654
20240529,162400,5688911670,12020,12020,12020,12020,0
20240529,162300,5688911670,12020,12020,12020,12020,0
20240529,162200,5688911670,12020,12020,12020,12020,0
20240529,162100,5688911670,12020,12020,12020,12020,0
20240529,162000,5688911670,12020,12020,12020,12020,0
20240529,161900,5688911670,12020,12020,12020,12020,0
20240529,161800,5688911670,12020,12020,12020,12020,0
20240529,161700,5688911670,12020,12020,12020,12020,0
20240529,161600,5688911670,12020,12020,12020,12020,0
20240529,161500,5688911670,12020,12020,12020,12020,0
20240529,161400,5688911670,12020,12020,12020,12020,0
20240529,161300,5688911670,12020,12020,12020,12020,0
20240529,161200,5688911670,12020,12020,12020,12020,0
20240529,161100,5688911670,12020,12020,12020,12020,0
20240529,161000,5688911670,12020,12020,12020,12020,0
20240529,160900,5688911670,12020,12020,12020,12020,0
20240529,160800,5688911670,12020,12020,12020,12020,0
20240529,160700,5688911670,12020,12020,12020,12020,0
20240529,160600,5688911670,12020,12020,12020,12020,0
20240529,160500,5688911670,12020,12020,12020,12020,0
20240529,160400,5688911670,12020,12020,12020,12020,0
20240529,160300,5688911670,12020,12020,12020,12020,0
20240529,160200,5688911670,12020,12020,12020,12020,0
20240529,160100,5688911670,12020,12020,12020,12020,0
20240529,160000,5688911670,12020,12020,12020,12020,0
20240529,155900,5688911670,12020,12020,12020,12020,0
20240529,155800,5688911670,12020,12020,12020,12020,0
20240529,155700,5688911670,12020,12020,12020,12020,0
20240529,155600,5688911670,12020,12020,12020,12020,0
20240529,155500,5688911670,12020,12020,12020,12020,12654
20240529,155400,5688911670,12020,12020,12020,12020,0
20240529,155300,5688911670,12020,12020,12020,12020,0
20240529,155200,5688911670,12020,12020,12020,12020,0
20240529,155100,5688911670,12020,12020,12020,12020,0
20240529,155000,5688911670,12020,12020,12020,12020,0
20240529,154900,5688911670,12020,12020,12020,12020,0
20240529,154800,5688911670,12020,12020,12020,12020,0
20240529,154700,5688911670,12020,12020,12020,12020,0
20240529,154600,5688911670,12020,12020,12020,12020,0
20240529,154500,5688911670,12020,12020,12020,12020,0
20240529,154400,5688911670,12020,12020,12020,12020,0
20240529,154300,5688911670,12020,12020,12020,12020,0
20240529,154200,5688911670,12020,12020,12020,12020,0
20240529,154100,5688911670,12020,12020,12020,12020,0
20240529,154000,5688911670,12020,12020,12020,12020,0
20240529,153900,5688911670,12020,12020,12020,12020,0
20240529,153800,5688911670,12020,12020,12020,12020,0
20240529,153700,5688911670,12020,12020,12020,12020,0
20240529,153600,5688911670,12020,12020,12020,12020,0
20240529,153500,5688911670,12020,12020,12020,12020,0
20240529,153400,5688911670,12020,12020,12020,12020,0
20240529,153300,5688911670,12020,12020,12020,12020,0
20240529,153200,5688911670,12020,12020,12020,12020,0
20240529,153100,5688911670,12020,12020,12020,12020,0
20240529,153000,5688911670,12020,12020,12020,12020,12654
20240529,152900,5536810590,11920,11920,11920,11920,0
20240529,152800,5536810590,11920,11920,11920,11920,0
20240529,152700,5536810590,11920,11920,11920,11920,0
20240529,152600,5536810590,11920,11920,11920,11920,0
20240529,152500,5536810590,11920,11920,11920,11920,0
20240529,152400,5536810590,11920,11920,11920,11920,0
20240529,152300,5536810590,11920,11920,11920,11920,0
20240529,152200,5536810590,11920,11920,11920,11920,0
20240529,152100,5536810590,11920,11920,11920,11920,0
20240529,152000,5536810590,11920,11920,11920,11920,0
20240529,151900,5536810590,11920,11910,11920,11900,4028
20240529,151800,5488853990,11910,11920,11920,11900,305
20240529,151700,5485221410,11900,11910,11920,11900,2685
20240529,151600,5453267390,11910,11910,11910,11900,1663
20240529,151500,5433471370,11900,11920,11920,11900,2683
20240529,151400,5401521540,11910,11930,11930,11910,3291
20240529,151300,5362290380,11930,11940,11940,11930,716
20240529,151200,5353747560,11940,11930,11940,11930,811
20240529,151100,5344072160,11950,11930,11950,11930,216
20240529,151000,5341495200,11930,11940,11940,11920,317
20240529,150900,5337714100,11940,11940,11960,11940,1925
20240529,150800,5314725650,11940,11930,11940,11920,4945
20240529,150700,5255744910,11930,11920,11940,11920,1559
20240529,150600,5237151110,11920,11930,11930,11920,281
20240529,150500,5233800130,11930,11910,11930,11910,554
20240529,150400,5227196020,11920,11930,11930,11910,696
20240529,150300,5218902570,11920,11930,11930,11920,927
20240529,150200,5207850990,11930,11930,11940,11920,828
20240529,150100,5197975820,11930,11920,11930,11920,779
20240529,150000,5188686380,11920,11920,11930,11920,112
20240529,145900,5187351190,11920,11910,11920,11910,999
20240529,145800,5175451180,11920,11920,11920,11910,643
20240529,145700,5167787920,11920,11930,11930,11910,756
20240529,145600,5158781490,11930,11930,11930,11910,977
20240529,145500,5147137290,11930,11930,11930,11920,1379
20240529,145400,5130697610,11920,11920,11930,11920,1844
20240529,145300,5108716730,11920,11920,11930,11920,1306
20240529,145200,5093149070,11920,11920,11920,11910,881
20240529,145100,5082655650,11910,11930,11930,11910,4806
20240529,145000,5025382980,11920,11930,11930,11920,1886
20240529,144900,5002900040,11930,11920,11930,11920,969
20240529,144800,4991347630,11940,11930,11940,11920,303
20240529,144700,4987732750,11930,11920,11930,11920,635
20240529,144600,4980162820,11920,11930,11930,11920,248
20240529,144500,4977206120,11920,11930,11940,11920,762
20240529,144400,4968115070,11930,11950,11950,11930,863
20240529,144300,4957816550,11950,11930,11950,11930,722
20240529,144200,4949195940,11940,11950,11950,11930,569
20240529,144100,4942407570,11950,11920,11950,11920,66
20240529,144000,4941619770,11920,11920,11990,11910,2513
20240529,143900,4911581420,11910,11920,11920,11910,2041
20240529,143800,4887266130,11920,11920,11930,11920,399
20240529,143700,4882510010,11920,11920,11920,11910,1320
20240529,143600,4866784930,11910,11920,11920,11910,1512
20240529,143500,4848772980,11920,11940,11940,11910,5678
20240529,143400,4781068970,11940,11950,11980,11930,1967
20240529,143300,4757584430,11950,11940,11950,11940,164
20240529,143200,4755625520,11950,11950,11950,11940,1832
20240529,143100,4733750830,11950,11940,11950,11940,481
20240529,143000,4728003750,11940,11950,11950,11940,1764
20240529,142900,4706941070,11940,11950,11950,11940,1907
20240529,142800,4684167520,11940,11950,11950,11940,870
20240529,142700,4673778720,11950,11950,11950,11940,780
20240529,142600,4664463420,11950,11940,11950,11940,719
20240529,142500,4655877590,11940,11950,11950,11940,1091
20240529,142400,4642850140,11940,11950,11960,11940,1184
20240529,142300,4628703320,11970,11950,11970,11950,85
20240529,142200,4627687000,11970,11950,11970,11950,2471
20240529,142100,4598134170,11960,11950,11960,11950,163
20240529,142000,4596185200,11960,11960,11960,11950,2328
20240529,141900,4568362340,11960,11960,11960,11950,216
20240529,141800,4565779900,11960,11950,11960,11950,3372
20240529,141700,4525483710,11950,11960,11970,11950,974
20240529,141600,4513843080,11960,11960,11970,11960,316
20240529,141500,4510063670,11960,11970,11980,11960,667
20240529,141400,4502081890,11980,11970,11980,11970,217
20240529,141300,4499482600,11970,11970,11970,11960,344
20240529,141200,4495367710,11970,11960,11970,11960,915
20240529,141100,4484423650,11960,11960,11970,11950,839
20240529,141000,4474388960,11960,11960,11970,11950,839
20240529,140900,4464358370,11960,11960,11970,11950,1304
20240529,140800,4448770460,11960,11960,11970,11960,107
20240529,140700,4447490380,11960,11980,11980,11950,942
20240529,140600,4436225380,11980,11960,11980,11960,109
20240529,140500,4434921370,11960,11950,11980,11950,629
20240529,140400,4427401800,11970,11950,11970,11950,911
20240529,140300,4416504360,11960,11960,11960,11950,342
20240529,140200,4412416060,11950,11960,11960,11950,666
20240529,140100,4404455790,11950,11960,11960,11950,3313
20240529,140000,4364865070,11950,11970,11970,11950,820
20240529,135900,4355063190,11960,11960,11970,11960,707
20240529,135800,4346607260,11960,11960,11970,11960,616
20240529,135700,4339239860,11950,11970,11970,11950,5724
20240529,135600,4270795530,11970,11970,11970,11960,470
20240529,135500,4265169720,11970,11980,11980,11970,702
20240529,135400,4256766230,11980,11990,11990,11980,39
20240529,135300,4256299000,11970,11980,11990,11970,1318
20240529,135200,4240515500,11980,11990,11990,11970,737
20240529,135100,4231690930,11980,11990,11990,11980,102
20240529,135000,4230468320,12000,12000,12000,11980,671
20240529,134900,4222425730,12000,11990,12000,11990,335
20240529,134800,4218407830,11990,11980,11990,11980,125
20240529,134700,4216909090,11990,12010,12010,11980,566
20240529,134600,4210127280,12020,11990,12020,11980,1315
20240529,134500,4194358210,11990,11980,12000,11980,529
20240529,134400,4188018980,11980,11990,11990,11980,237
20240529,134300,4185179280,12000,11980,12000,11980,837
20240529,134200,4175146090,11980,12000,12020,11980,301
20240529,134100,4171534100,12000,12010,12010,11980,147
20240529,134000,4169768940,11970,11990,12010,11970,2090
20240529,133900,4144722880,11970,11980,11990,11970,566
20240529,133800,4137944130,11980,11970,11990,11970,204
20240529,133700,4135500450,11970,11970,11980,11960,510
20240529,133600,4129398010,11980,11970,11980,11960,812
20240529,133500,4119684540,11970,11970,11980,11960,524
20240529,133400,4113412450,11970,11970,11990,11970,359
20240529,133300,4109113680,11970,11960,11970,11960,198
20240529,133200,4106745490,11960,11960,12000,11960,737
20240529,133100,4097923700,11990,11960,11990,11960,1084
20240529,133000,4084954770,11960,11960,11960,11950,928
20240529,132900,4073864160,11950,11950,11960,11950,131
20240529,132800,4072298080,11950,11950,11960,11950,373
20240529,132700,4067840250,11950,11960,11960,11950,925
20240529,132600,4056784350,11960,11950,11970,11950,381
20240529,132500,4052229160,11950,11970,11980,11950,5997
20240529,132400,3980503640,11970,11980,11980,11970,242
20240529,132300,3977606810,11980,11970,11980,11970,1025
20240529,132200,3965337530,11970,11990,11990,11970,552
20240529,132100,3958725400,12000,11980,12000,11980,366
20240529,132000,3954338350,11980,11990,12000,11980,840
20240529,131900,3944269620,12000,12000,12000,12000,325
20240529,131800,3940369620,12010,12010,12010,12000,542
20240529,131700,3933865480,12020,12020,12020,12010,165
20240529,131600,3931882770,12030,12010,12030,12000,3068
20240529,131500,3895058370,12010,12020,12020,12000,870
20240529,131400,3884610040,12010,12010,12010,12010,573
20240529,131300,3877728310,12010,12010,12020,12010,663
20240529,131200,3869765220,12020,12010,12020,12010,454
20240529,131100,3864311540,12010,12020,12020,12000,918
20240529,131000,3853288000,12010,12010,12030,12010,482
20240529,130900,3847498690,12010,12030,12030,12000,453
20240529,130800,3842059400,12030,12040,12050,12000,770
20240529,130700,3832804330,12040,12060,12060,12010,257
20240529,130600,3829711590,12010,12010,12060,12000,223
20240529,130500,3827033890,12000,12000,12070,12000,928
20240529,130400,3815883660,12030,11980,12030,11960,2874
20240529,130300,3781413780,11970,11960,11980,11960,1350
20240529,130200,3765260470,11970,11960,11970,11960,1489
20240529,130100,3747451940,11970,11960,11970,11950,1435
20240529,130000,3730291220,11960,11970,11970,11950,430
20240529,125900,3725148550,11970,11950,11970,11950,276
20240529,125800,3721848930,11960,11970,11970,11950,1075
20240529,125700,3708999650,11970,11960,11970,11950,444
20240529,125600,3703692520,11960,11970,11970,11950,280
20240529,125500,3700345560,11960,11960,11970,11960,696
20240529,125400,3692019730,11960,11960,11970,11950,280
20240529,125300,3688670050,11960,11960,11960,11950,745
20240529,125200,3679762610,11970,11960,11970,11960,257
20240529,125100,3676688170,11960,11950,11960,11950,554
20240529,125000,3670067710,11970,11980,11990,11950,3638
20240529,124900,3626556360,11980,11970,11980,11970,230
20240529,124800,3623803000,11970,11980,11980,11970,582
20240529,124700,3616835940,11970,11970,11970,11960,211
20240529,124600,3614310350,11970,11980,11980,11970,215
20240529,124500,3611735440,11970,11970,11970,11960,973
20240529,124400,3600088720,11960,11960,11970,11960,307
20240529,124300,3596416830,11970,11980,11980,11960,466
20240529,124200,3590840800,11980,11960,11990,11960,279
20240529,124100,3587499140,11970,11960,11970,11960,191
20240529,124000,3585213140,11960,11970,11970,11960,931
20240529,123900,3574076890,11970,11970,11970,11960,191
20240529,123800,3571791120,11970,11970,11980,11960,562
20240529,123700,3565063950,11980,11960,11980,11960,480
20240529,123600,3559317970,11970,11970,11970,11960,370
20240529,123500,3554891580,11960,11970,11970,11960,572
20240529,123400,3548047980,11970,11970,11970,11960,188
20240529,123300,3545798860,11970,11970,11980,11960,729
20240529,123200,3537074950,11970,11980,11980,11970,224
20240529,123100,3534393410,11980,11960,11980,11960,814
20240529,123000,3524656010,11970,11970,11980,11970,481
20240529,122900,3518898070,11970,11980,11980,11970,211
20240529,122800,3516371350,11980,11980,11980,11970,858
20240529,122700,3506100170,11970,11970,11970,11960,420
20240529,122600,3501073830,11970,11970,11980,11970,960
20240529,122500,3489582590,11970,11990,11990,11970,1169
20240529,122400,3475586450,11970,11970,11990,11970,645
20240529,122300,3467864260,11970,11980,11980,11960,1710
20240529,122200,3447396510,11970,11970,11980,11970,644
20240529,122100,3439684960,11970,11980,11980,11970,856
20240529,122000,3429437770,11980,11970,11980,11970,311
20240529,121900,3425714500,11980,11980,11980,11970,149
20240529,121800,3423930070,11980,11970,11980,11970,1475
20240529,121700,3406267800,11980,11980,11980,11970,302
20240529,121600,3402650340,11980,11970,11980,11970,913
20240529,121500,3391718070,11970,11980,11980,11970,315
20240529,121400,3387947080,11980,11970,11980,11970,682
20240529,121300,3379780220,11970,11980,12000,11970,335
20240529,121200,3375767990,12000,11970,12000,11970,87
20240529,121100,3374725790,12010,11980,12010,11970,1029
20240529,121000,3362404650,11980,11990,12010,11980,809
20240529,120900,3352710040,11990,11980,11990,11980,285
20240529,120800,3349295440,11980,11990,11990,11980,532
20240529,120700,3342921080,11980,12010,12020,11980,5254
20240529,120600,3279898860,12010,12010,12010,12000,1049
20240529,120500,3267309690,12020,12010,12020,12010,774
20240529,120400,3258013530,12010,12020,12020,12010,1154
20240529,120300,3244153530,12010,12030,12040,12010,536
20240529,120200,3237707980,12040,12030,12040,12030,69
20240529,120100,3236877470,12020,12020,12030,12010,898
20240529,120000,3226087920,12020,12020,12020,12020,39
20240529,115900,3225619140,12020,12020,12020,12010,858
20240529,115800,3215307990,12020,12030,12030,12010,1172
20240529,115700,3201222190,12030,12020,12030,12020,207
20240529,115600,3198733940,12030,12040,12040,12020,449
20240529,115500,3193334340,12030,12050,12050,12020,215
20240529,115400,3190747830,12050,12030,12050,12020,560
20240529,115300,3184011870,12020,12020,12030,12020,778
20240529,115200,3174659710,12030,12010,12030,12010,467
20240529,115100,3169048070,12020,12010,12020,12010,797
20240529,115000,3159475610,12030,12010,12030,12010,91
20240529,114900,3158382250,12020,12020,12020,12010,369
20240529,114800,3153948800,12020,12010,12030,12010,621
20240529,114700,3146486520,12010,11990,12010,11980,8333
20240529,114600,3046609130,12000,12010,12010,12000,809
20240529,114500,3036900770,12010,12000,12010,11990,1235
20240529,114400,3022083630,12000,12000,12010,12000,284
20240529,114300,3018675530,12010,12010,12010,12010,359
20240529,114200,3014363940,12010,12000,12030,12000,298
20240529,114100,3010783700,12000,12020,12020,12000,521
20240529,114000,3004529510,12030,12010,12050,12010,412
20240529,113900,2999573920,12010,12000,12010,12000,214
20240529,113800,2997005190,12010,12000,12010,12000,568
20240529,113700,2990189150,12000,11990,12000,11990,226
20240529,113600,2987478670,11990,12000,12000,11980,848
20240529,113500,2977312710,11990,11990,11990,11990,573
20240529,113400,2970442440,11990,11990,11990,11980,940
20240529,113300,2959174330,12000,11990,12000,11990,588
20240529,113200,2952123850,11990,12020,12020,11980,6219
20240529,113100,2877544740,12020,12010,12020,12000,686
20240529,113000,2869311600,12000,12010,12020,12000,491
20240529,112900,2863417570,12000,12000,12010,12000,478
20240529,112800,2857681410,12010,12020,12020,12000,706
20240529,112700,2849206210,12020,12020,12020,12010,208
20240529,112600,2846706140,12020,12020,12020,12000,735
20240529,112500,2837879940,12020,12010,12020,12000,452
20240529,112400,2832453560,12000,12010,12010,12000,4654
20240529,112300,2776601920,12000,12010,12030,12000,1477
20240529,112200,2758865470,12000,12000,12010,12000,707
20240529,112100,2750381040,12010,12010,12020,12000,1052
20240529,112000,2737752520,12010,12010,12020,12010,2992
20240529,111900,2701818250,12030,12020,12030,12010,1634
20240529,111800,2682192440,12010,12020,12020,12010,1052
20240529,111700,2669557400,12020,12030,12030,12020,1423
20240529,111600,2652452280,12020,12020,12020,12020,2891
20240529,111500,2617702460,12030,12020,12040,12010,386
20240529,111400,2613060990,12020,12030,12030,12010,1484
20240529,111300,2595217730,12070,12050,12070,12040,40
20240529,111200,2594735850,12030,12040,12040,12030,1275
20240529,111100,2579396440,12040,12100,12100,12040,831
20240529,111000,2569381910,12090,12070,12090,12070,1960
20240529,110900,2545705590,12080,12080,12080,12080,103
20240529,110800,2544461350,12080,12070,12080,12070,205
20240529,110700,2541985850,12060,12050,12060,12050,410
20240529,110600,2537045170,12050,12060,12070,12050,175
20240529,110500,2534934560,12070,12080,12080,12060,119
20240529,110400,2533498110,12080,12060,12080,12060,133
20240529,110300,2531891870,12090,12090,12090,12090,124
20240529,110200,2530392710,12050,12070,12080,12050,584
20240529,110100,2523347060,12070,12060,12080,12060,944
20240529,110000,2511952890,12060,12030,12060,12020,683
20240529,105900,2503731340,12030,12040,12040,12030,42
20240529,105800,2503226030,12030,12040,12040,12030,217
20240529,105700,2500614520,12030,12020,12030,12010,255
20240529,105600,2497549180,12010,12010,12010,12010,211
20240529,105500,2495015070,12010,12020,12030,12010,919
20240529,105400,2483976780,12030,12040,12040,12030,280
20240529,105300,2480607910,12040,12030,12040,12030,117
20240529,105200,2479199970,12030,12030,12030,12030,37
20240529,105100,2478754860,12040,12020,12040,12020,114
20240529,105000,2477383630,12030,12020,12040,12010,382
20240529,104900,2472792560,12040,12020,12040,12010,325
20240529,104800,2468886850,12020,12040,12040,12020,1253
20240529,104700,2453823480,12040,12060,12060,12040,3
20240529,104600,2453787320,12070,12060,12070,12030,913
20240529,104500,2442783910,12070,12080,12080,12070,65
20240529,104400,2441999220,12080,12060,12080,12060,622
20240529,104300,2434489640,12060,12070,12080,12060,676
20240529,104200,2426325940,12070,12070,12080,12060,459
20240529,104100,2420787670,12070,12060,12070,12050,259
20240529,104000,2417663910,12060,12050,12070,12020,423
20240529,103900,2412566870,12050,12050,12050,12040,133
20240529,103800,2410964850,12020,12030,12030,12020,7
20240529,103700,2410880670,12030,12070,12070,12030,168
20240529,103600,2408859470,12080,12080,12090,12030,932
20240529,103500,2397628860,12030,12040,12080,12030,554
20240529,103400,2390956810,12030,12000,12030,12000,5183
20240529,103300,2328680320,12000,12020,12030,12000,5071
20240529,103200,2267762650,12020,12020,12030,12020,231
20240529,103100,2264985210,12020,12020,12020,12020,253
20240529,103000,2261944150,12020,12020,12030,12010,513
20240529,102900,2255778250,12020,12020,12020,12010,1588
20240529,102800,2236693410,12030,12030,12030,12020,330
20240529,102700,2232725890,12020,12030,12030,12020,237
20240529,102600,2229876850,12030,12030,12040,12030,159
20240529,102500,2227964040,12030,12020,12030,12020,594
20240529,102400,2220823430,12030,12030,12030,12020,224
20240529,102300,2218129210,12030,12030,12030,12020,119
20240529,102200,2216698040,12030,12020,12030,12020,95
20240529,102100,2215555890,12020,12050,12070,12020,826
20240529,102000,2205622580,12050,12040,12050,12020,1492
20240529,101900,2187673340,12040,12030,12050,12030,566
20240529,101800,2180858140,12030,12050,12050,12030,785
20240529,101700,2171401080,12080,12090,12090,12080,105
20240529,101600,2170132220,12090,12020,12090,12020,1027
20240529,101500,2157775570,12020,12050,12050,12020,1721
20240529,101400,2137079250,12100,12020,12100,12020,21
20240529,101300,2136826750,12020,12060,12100,12020,1597
20240529,101200,2117556070,12050,12020,12050,12010,994
20240529,101100,2105599340,12010,12040,12040,12010,742
20240529,101000,2096680450,12040,12020,12050,12020,181
20240529,100900,2094500310,12020,12030,12030,12010,2596
20240529,100800,2063307420,12040,12020,12050,12020,488
20240529,100700,2057437510,12020,12040,12040,12010,2111
20240529,100600,2032058280,12050,12060,12060,12050,367
20240529,100500,2027634760,12060,12050,12060,12050,112
20240529,100400,2026284340,12070,12020,12070,12020,822
20240529,100300,2016397570,12020,12060,12070,12020,4393
20240529,100200,1963532750,12060,12050,12110,12050,745
20240529,100100,1954549130,12050,12050,12060,12050,761
20240529,100000,1945378540,12040,12060,12060,12040,1775
20240529,095900,1923985510,12060,12050,12070,12050,473
20240529,095800,1918283550,12050,12080,12080,12050,170
20240529,095700,1916234000,12080,12080,12120,12050,250
20240529,095600,1913213870,12080,12080,12130,12080,303
20240529,095500,1909551380,12080,12020,12080,12020,756
20240529,095400,1900448370,12020,12090,12090,12020,11389
20240529,095300,1763231080,12100,12070,12100,12070,863
20240529,095200,1752803910,12080,12090,12090,12070,1092
20240529,095100,1739611720,12080,12070,12080,12070,834
20240529,095000,1729539250,12080,12090,12090,12080,225
20240529,094900,1726820370,12090,12090,12090,12070,198
20240529,094800,1724427950,12090,12070,12090,12060,299
20240529,094700,1720818710,12070,12080,12080,12070,626
20240529,094600,1713261370,12080,12080,12100,12080,148
20240529,094500,1711473450,12080,12110,12130,12070,5607
20240529,094400,1643749040,12100,12150,12150,12100,1469
20240529,094300,1625909650,12070,12120,12170,12060,2547
20240529,094200,1595042560,12100,12070,12100,12060,746
20240529,094100,1586036910,12070,12140,12140,12070,1769
20240529,094000,1564679740,12080,12080,12130,12080,559
20240529,093900,1557922780,12080,12070,12130,12060,2415
20240529,093800,1528777280,12070,12130,12130,12070,738
20240529,093700,1519866210,12100,12070,12130,12060,1448
20240529,093600,1502380800,12090,12120,12120,12070,1286
20240529,093500,1486820550,12150,12200,12200,12150,1981
20240529,093400,1462709170,12190,12220,12230,12190,357
20240529,093300,1458355740,12230,12230,12230,12190,901
20240529,093200,1447345380,12200,12240,12250,12170,1344
20240529,093100,1430901930,12250,12170,12250,12160,1649
20240529,093000,1410774550,12170,12070,12170,12070,3253
20240529,092900,1371284670,12070,12050,12120,12050,2268
20240529,092800,1343913480,12070,12050,12070,12040,1293
20240529,092700,1328335170,12060,12060,12070,12050,1132
20240529,092600,1314693860,12060,12070,12080,12060,1789
20240529,092500,1293108400,12080,12080,12080,12070,812
20240529,092400,1283304260,12080,12080,12120,12070,2058
20240529,092300,1258447620,12080,12100,12120,12080,4316
20240529,092200,1206250680,12100,12110,12130,12100,2183
20240529,092100,1179822710,12120,12110,12120,12100,1078
20240529,092000,1166770900,12130,12110,12140,12100,569
20240529,091900,1159882030,12110,12090,12150,12080,1304
20240529,091800,1144080400,12090,12070,12140,12070,621
20240529,091700,1136581660,12070,12060,12080,12060,1334
20240529,091600,1120486050,12060,12020,12060,12010,4005
20240529,091500,1072353240,12010,12010,12030,12010,1048
20240529,091400,1059754950,12010,12030,12040,12010,1745
20240529,091300,1038775260,12020,12010,12060,12000,1459
20240529,091200,1021244340,12010,12010,12010,12000,3195
20240529,091100,982878540,12020,12010,12020,12000,1664
20240529,091000,962898470,12010,12020,12020,12000,3362
20240529,090900,922532990,12020,12020,12020,12010,3289
20240529,090800,883004330,12010,12000,12030,12000,3133
20240529,090700,845360070,12000,11990,12010,11990,2126
20240529,090600,819846730,11970,11910,12030,11910,4563
20240529,090500,765171040,11900,12000,12010,11900,20199
20240529,090400,523719020,12000,12060,12060,12000,19982
20240529,090300,283662380,12060,12020,12080,12020,2790
20240529,090200,250009540,12030,12070,12080,12030,7252
20240529,090100,162665960,12080,12080,12160,12050,5802
20240529,090000,92593660,12080,12270,12270,12080,7565