KissMeData/105560/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,200700,73065781300,79100,79100,79100,79100,89814
20240522,200600,73065781300,79100,79100,79100,79100,0
20240522,200500,73065781300,79100,79100,79100,79100,0
20240522,200400,73065781300,79100,79100,79100,79100,0
20240522,200300,73065781300,79100,79100,79100,79100,0
20240522,200200,73065781300,79100,79100,79100,79100,0
20240522,200100,73065781300,79100,79100,79100,79100,0
20240522,200000,73065781300,79100,79100,79100,79100,0
20240522,195900,73065781300,79100,79100,79100,79100,0
20240522,195800,73065781300,79100,79100,79100,79100,0
20240522,195700,73065781300,79100,79100,79100,79100,0
20240522,195600,73065781300,79100,79100,79100,79100,0
20240522,195500,73065781300,79100,79100,79100,79100,0
20240522,195400,73065781300,79100,79100,79100,79100,0
20240522,195300,73065781300,79100,79100,79100,79100,0
20240522,195200,73065781300,79100,79100,79100,79100,0
20240522,195100,73065781300,79100,79100,79100,79100,0
20240522,195000,73065781300,79100,79100,79100,79100,0
20240522,194900,73065781300,79100,79100,79100,79100,0
20240522,194800,73065781300,79100,79100,79100,79100,0
20240522,194700,73065781300,79100,79100,79100,79100,0
20240522,194600,73065781300,79100,79100,79100,79100,0
20240522,194500,73065781300,79100,79100,79100,79100,0
20240522,194400,73065781300,79100,79100,79100,79100,0
20240522,194300,73065781300,79100,79100,79100,79100,0
20240522,194200,73065781300,79100,79100,79100,79100,0
20240522,194100,73065781300,79100,79100,79100,79100,0
20240522,194000,73065781300,79100,79100,79100,79100,0
20240522,193900,73065781300,79100,79100,79100,79100,0
20240522,193800,73065781300,79100,79100,79100,79100,0
20240522,193700,73065781300,79100,79100,79100,79100,89814
20240522,193600,73065781300,79100,79100,79100,79100,0
20240522,193500,73065781300,79100,79100,79100,79100,0
20240522,193400,73065781300,79100,79100,79100,79100,0
20240522,193300,73065781300,79100,79100,79100,79100,0
20240522,193200,73065781300,79100,79100,79100,79100,0
20240522,193100,73065781300,79100,79100,79100,79100,0
20240522,193000,73065781300,79100,79100,79100,79100,0
20240522,192900,73065781300,79100,79100,79100,79100,0
20240522,192800,73065781300,79100,79100,79100,79100,0
20240522,192700,73065781300,79100,79100,79100,79100,0
20240522,192600,73065781300,79100,79100,79100,79100,0
20240522,192500,73065781300,79100,79100,79100,79100,0
20240522,192400,73065781300,79100,79100,79100,79100,0
20240522,192300,73065781300,79100,79100,79100,79100,0
20240522,192200,73065781300,79100,79100,79100,79100,0
20240522,192100,73065781300,79100,79100,79100,79100,0
20240522,192000,73065781300,79100,79100,79100,79100,0
20240522,191900,73065781300,79100,79100,79100,79100,0
20240522,191800,73065781300,79100,79100,79100,79100,0
20240522,191700,73065781300,79100,79100,79100,79100,0
20240522,191600,73065781300,79100,79100,79100,79100,0
20240522,191500,73065781300,79100,79100,79100,79100,0
20240522,191400,73065781300,79100,79100,79100,79100,0
20240522,191300,73065781300,79100,79100,79100,79100,0
20240522,191200,73065781300,79100,79100,79100,79100,0
20240522,191100,73065781300,79100,79100,79100,79100,0
20240522,191000,73065781300,79100,79100,79100,79100,0
20240522,190900,73065781300,79100,79100,79100,79100,0
20240522,190800,73065781300,79100,79100,79100,79100,0
20240522,190700,73065781300,79100,79100,79100,79100,89814
20240522,190600,73065781300,79100,79100,79100,79100,0
20240522,190500,73065781300,79100,79100,79100,79100,0
20240522,190400,73065781300,79100,79100,79100,79100,0
20240522,190300,73065781300,79100,79100,79100,79100,0
20240522,190200,73065781300,79100,79100,79100,79100,0
20240522,190100,73065781300,79100,79100,79100,79100,0
20240522,190000,73065781300,79100,79100,79100,79100,0
20240522,185900,73065781300,79100,79100,79100,79100,0
20240522,185800,73065781300,79100,79100,79100,79100,0
20240522,185700,73065781300,79100,79100,79100,79100,0
20240522,185600,73065781300,79100,79100,79100,79100,0
20240522,185500,73065781300,79100,79100,79100,79100,0
20240522,185400,73065781300,79100,79100,79100,79100,0
20240522,185300,73065781300,79100,79100,79100,79100,0
20240522,185200,73065781300,79100,79100,79100,79100,0
20240522,185100,73065781300,79100,79100,79100,79100,0
20240522,185000,73065781300,79100,79100,79100,79100,0
20240522,184900,73065781300,79100,79100,79100,79100,0
20240522,184800,73065781300,79100,79100,79100,79100,0
20240522,184700,73065781300,79100,79100,79100,79100,0
20240522,184600,73065781300,79100,79100,79100,79100,0
20240522,184500,73065781300,79100,79100,79100,79100,0
20240522,184400,73065781300,79100,79100,79100,79100,0
20240522,184300,73065781300,79100,79100,79100,79100,0
20240522,184200,73065781300,79100,79100,79100,79100,0
20240522,184100,73065781300,79100,79100,79100,79100,0
20240522,184000,73065781300,79100,79100,79100,79100,0
20240522,183900,73065781300,79100,79100,79100,79100,0
20240522,183800,73065781300,79100,79100,79100,79100,0
20240522,183700,73065781300,79100,79100,79100,79100,89814
20240522,183600,73065781300,79100,79100,79100,79100,0
20240522,183500,73065781300,79100,79100,79100,79100,0
20240522,183400,73065781300,79100,79100,79100,79100,0
20240522,183300,73065781300,79100,79100,79100,79100,0
20240522,183200,73065781300,79100,79100,79100,79100,0
20240522,183100,73065781300,79100,79100,79100,79100,0
20240522,183000,73065781300,79100,79100,79100,79100,0
20240522,182900,73065781300,79100,79100,79100,79100,0
20240522,182800,73065781300,79100,79100,79100,79100,0
20240522,182700,73065781300,79100,79100,79100,79100,0
20240522,182600,73065781300,79100,79100,79100,79100,0
20240522,182500,73065781300,79100,79100,79100,79100,0
20240522,182400,73065781300,79100,79100,79100,79100,0
20240522,182300,73065781300,79100,79100,79100,79100,0
20240522,182200,73065781300,79100,79100,79100,79100,0
20240522,182100,73065781300,79100,79100,79100,79100,0
20240522,182000,73065781300,79100,79100,79100,79100,0
20240522,181900,73065781300,79100,79100,79100,79100,0
20240522,181800,73065781300,79100,79100,79100,79100,0
20240522,181700,73065781300,79100,79100,79100,79100,0
20240522,181600,73065781300,79100,79100,79100,79100,0
20240522,181500,73065781300,79100,79100,79100,79100,0
20240522,181400,73065781300,79100,79100,79100,79100,0
20240522,181300,73065781300,79100,79100,79100,79100,0
20240522,181200,73065781300,79100,79100,79100,79100,0
20240522,181100,73065781300,79100,79100,79100,79100,0
20240522,181000,73065781300,79100,79100,79100,79100,0
20240522,180900,73065781300,79100,79100,79100,79100,0
20240522,180800,73065781300,79100,79100,79100,79100,0
20240522,180700,73065781300,79100,79100,79100,79100,89814
20240522,180600,73065781300,79100,79100,79100,79100,0
20240522,180500,73065781300,79100,79100,79100,79100,0
20240522,180400,73065781300,79100,79100,79100,79100,0
20240522,180300,73065781300,79100,79100,79100,79100,0
20240522,180200,73065781300,79100,79100,79100,79100,0
20240522,180100,73065781300,79100,79100,79100,79100,0
20240522,180000,73065781300,79100,79100,79100,79100,0
20240522,175900,73065781300,79100,79100,79100,79100,0
20240522,175800,73065781300,79100,79100,79100,79100,0
20240522,175700,73065781300,79100,79100,79100,79100,0
20240522,175600,73065781300,79100,79100,79100,79100,0
20240522,175500,73065781300,79100,79100,79100,79100,0
20240522,175400,73065781300,79100,79100,79100,79100,0
20240522,175300,73065781300,79100,79100,79100,79100,0
20240522,175200,73065781300,79100,79100,79100,79100,0
20240522,175100,73065781300,79100,79100,79100,79100,0
20240522,175000,73065781300,79100,79100,79100,79100,0
20240522,174900,73065781300,79100,79100,79100,79100,0
20240522,174800,73065781300,79100,79100,79100,79100,0
20240522,174700,73065781300,79100,79100,79100,79100,0
20240522,174600,73065781300,79100,79100,79100,79100,0
20240522,174500,73065781300,79100,79100,79100,79100,0
20240522,174400,73065781300,79100,79100,79100,79100,0
20240522,174300,73065781300,79100,79100,79100,79100,0
20240522,174200,73065781300,79100,79100,79100,79100,0
20240522,174100,73065781300,79100,79100,79100,79100,0
20240522,174000,73065781300,79100,79100,79100,79100,0
20240522,173900,73065781300,79100,79100,79100,79100,0
20240522,173800,73065781300,79100,79100,79100,79100,0
20240522,173700,73065781300,79100,79100,79100,79100,89814
20240522,173600,73065781300,79100,79100,79100,79100,0
20240522,173500,73065781300,79100,79100,79100,79100,0
20240522,173400,73065781300,79100,79100,79100,79100,0
20240522,173300,73065781300,79100,79100,79100,79100,0
20240522,173200,73065781300,79100,79100,79100,79100,0
20240522,173100,73065781300,79100,79100,79100,79100,0
20240522,173000,73065781300,79100,79100,79100,79100,0
20240522,172900,73065781300,79100,79100,79100,79100,0
20240522,172800,73065781300,79100,79100,79100,79100,0
20240522,172700,73065781300,79100,79100,79100,79100,0
20240522,172600,73065781300,79100,79100,79100,79100,0
20240522,172500,73065781300,79100,79100,79100,79100,0
20240522,172400,73065781300,79100,79100,79100,79100,0
20240522,172300,73065781300,79100,79100,79100,79100,0
20240522,172200,73065781300,79100,79100,79100,79100,0
20240522,172100,73065781300,79100,79100,79100,79100,0
20240522,172000,73065781300,79100,79100,79100,79100,0
20240522,171900,73065781300,79100,79100,79100,79100,0
20240522,171800,73065781300,79100,79100,79100,79100,0
20240522,171700,73065781300,79100,79100,79100,79100,0
20240522,171600,73065781300,79100,79100,79100,79100,0
20240522,171500,73065781300,79100,79100,79100,79100,0
20240522,171400,73065781300,79100,79100,79100,79100,0
20240522,171300,73065781300,79100,79100,79100,79100,0
20240522,171200,73065781300,79100,79100,79100,79100,0
20240522,171100,73065781300,79100,79100,79100,79100,0
20240522,171000,73065781300,79100,79100,79100,79100,0
20240522,170900,73065781300,79100,79100,79100,79100,0
20240522,170800,73065781300,79100,79100,79100,79100,0
20240522,170700,73065781300,79100,79100,79100,79100,89814
20240522,170600,73065781300,79100,79100,79100,79100,0
20240522,170500,73065781300,79100,79100,79100,79100,0
20240522,170400,73065781300,79100,79100,79100,79100,0
20240522,170300,73065781300,79100,79100,79100,79100,0
20240522,170200,73065781300,79100,79100,79100,79100,0
20240522,170100,73065781300,79100,79100,79100,79100,0
20240522,170000,73065781300,79100,79100,79100,79100,0
20240522,165900,73065781300,79100,79100,79100,79100,0
20240522,165800,73065781300,79100,79100,79100,79100,0
20240522,165700,73065781300,79100,79100,79100,79100,0
20240522,165600,73065781300,79100,79100,79100,79100,0
20240522,165500,73065781300,79100,79100,79100,79100,0
20240522,165400,73065781300,79100,79100,79100,79100,0
20240522,165300,73065781300,79100,79100,79100,79100,0
20240522,165200,73065781300,79100,79100,79100,79100,0
20240522,165100,73065781300,79100,79100,79100,79100,0
20240522,165000,73065781300,79100,79100,79100,79100,0
20240522,164900,73065781300,79100,79100,79100,79100,0
20240522,164800,73065781300,79100,79100,79100,79100,0
20240522,164700,73065781300,79100,79100,79100,79100,0
20240522,164600,73065781300,79100,79100,79100,79100,0
20240522,164500,73065781300,79100,79100,79100,79100,0
20240522,164400,73065781300,79100,79100,79100,79100,0
20240522,164300,73065781300,79100,79100,79100,79100,0
20240522,164200,73065781300,79100,79100,79100,79100,0
20240522,164100,73065781300,79100,79100,79100,79100,0
20240522,164000,73065781300,79100,79100,79100,79100,0
20240522,163900,73065781300,79100,79100,79100,79100,0
20240522,163800,73065781300,79100,79100,79100,79100,0
20240522,163700,73065781300,79100,79100,79100,79100,89814
20240522,163600,73065781300,79100,79100,79100,79100,0
20240522,163500,73065781300,79100,79100,79100,79100,0
20240522,163400,73065781300,79100,79100,79100,79100,0
20240522,163300,73065781300,79100,79100,79100,79100,0
20240522,163200,73065781300,79100,79100,79100,79100,0
20240522,163100,73065781300,79100,79100,79100,79100,0
20240522,163000,73065781300,79100,79100,79100,79100,0
20240522,162900,73065781300,79100,79100,79100,79100,0
20240522,162800,73065781300,79100,79100,79100,79100,0
20240522,162700,73065781300,79100,79100,79100,79100,0
20240522,162600,73065781300,79100,79100,79100,79100,0
20240522,162500,73065781300,79100,79100,79100,79100,0
20240522,162400,73065781300,79100,79100,79100,79100,0
20240522,162300,73065781300,79100,79100,79100,79100,0
20240522,162200,73065781300,79100,79100,79100,79100,0
20240522,162100,73065781300,79100,79100,79100,79100,0
20240522,162000,73065781300,79100,79100,79100,79100,0
20240522,161900,73065781300,79100,79100,79100,79100,0
20240522,161800,73065781300,79100,79100,79100,79100,0
20240522,161700,73065781300,79100,79100,79100,79100,0
20240522,161600,73065781300,79100,79100,79100,79100,0
20240522,161500,73065781300,79100,79100,79100,79100,0
20240522,161400,73065781300,79100,79100,79100,79100,0
20240522,161300,73065781300,79100,79100,79100,79100,0
20240522,161200,73065781300,79100,79100,79100,79100,0
20240522,161100,73065781300,79100,79100,79100,79100,0
20240522,161000,73065781300,79100,79100,79100,79100,0
20240522,160900,73065781300,79100,79100,79100,79100,0
20240522,160800,73065781300,79100,79100,79100,79100,0
20240522,160700,73065781300,79100,79100,79100,79100,89814
20240522,160600,73065781300,79100,79100,79100,79100,0
20240522,160500,73065781300,79100,79100,79100,79100,0
20240522,160400,73065781300,79100,79100,79100,79100,0
20240522,160300,73065781300,79100,79100,79100,79100,0
20240522,160200,73065781300,79100,79100,79100,79100,0
20240522,160100,73065781300,79100,79100,79100,79100,0
20240522,160000,73065781300,79100,79100,79100,79100,0
20240522,155900,73065781300,79100,79100,79100,79100,0
20240522,155800,73065781300,79100,79100,79100,79100,0
20240522,155700,73065781300,79100,79100,79100,79100,0
20240522,155600,73065781300,79100,79100,79100,79100,0
20240522,155500,73065781300,79100,79100,79100,79100,0
20240522,155400,73065781300,79100,79100,79100,79100,0
20240522,155300,73065781300,79100,79100,79100,79100,0
20240522,155200,73065781300,79100,79100,79100,79100,0
20240522,155100,73065781300,79100,79100,79100,79100,0
20240522,155000,73065781300,79100,79100,79100,79100,0
20240522,154900,73065781300,79100,79100,79100,79100,0
20240522,154800,73065781300,79100,79100,79100,79100,0
20240522,154700,73065781300,79100,79100,79100,79100,0
20240522,154600,73065781300,79100,79100,79100,79100,0
20240522,154500,73065781300,79100,79100,79100,79100,0
20240522,154400,73065781300,79100,79100,79100,79100,0
20240522,154300,73065781300,79100,79100,79100,79100,0
20240522,154200,73065781300,79100,79100,79100,79100,0
20240522,154100,73065781300,79100,79100,79100,79100,0
20240522,154000,73065781300,79100,79100,79100,79100,0
20240522,153900,73065781300,79100,79100,79100,79100,0
20240522,153800,73065781300,79100,79100,79100,79100,0
20240522,153700,73065781300,79100,79100,79100,79100,89814
20240522,153600,73065781300,79100,79100,79100,79100,0
20240522,153500,73065781300,79100,79100,79100,79100,0
20240522,153400,73065781300,79100,79100,79100,79100,0
20240522,153300,73065781300,79100,79100,79100,79100,0
20240522,153200,73065781300,79100,79100,79100,79100,0
20240522,153100,73065781300,79100,79100,79100,79100,0
20240522,153000,73065781300,79100,79100,79100,79100,89814
20240522,152900,65961493900,79400,79400,79400,79400,0
20240522,152800,65961493900,79400,79400,79400,79400,0
20240522,152700,65961493900,79400,79400,79400,79400,0
20240522,152600,65961493900,79400,79400,79400,79400,0
20240522,152500,65961493900,79400,79400,79400,79400,0
20240522,152400,65961493900,79400,79400,79400,79400,0
20240522,152300,65961493900,79400,79400,79400,79400,0
20240522,152200,65961493900,79400,79400,79400,79400,0
20240522,152100,65961493900,79400,79400,79400,79400,0
20240522,152000,65961493900,79400,79400,79400,79400,0
20240522,151900,65961493900,79400,79300,79500,79300,4660
20240522,151800,65591544600,79300,79300,79400,79200,4960
20240522,151700,65198257300,79300,79300,79400,79200,10409
20240522,151600,64372564600,79300,79500,79500,79300,3558
20240522,151500,64090403600,79400,79500,79500,79400,4560
20240522,151400,63728312900,79400,79500,79600,79400,13798
20240522,151300,62631730300,79600,79500,79600,79500,3500
20240522,151200,62353450400,79500,79500,79600,79500,2319
20240522,151100,62169063500,79600,79500,79600,79500,3630
20240522,151000,61880437400,79600,79600,79600,79500,1327
20240522,150900,61774925600,79500,79600,79600,79500,2260
20240522,150800,61595199100,79500,79500,79600,79500,2552
20240522,150700,61392299700,79500,79500,79600,79500,3474
20240522,150600,61116070000,79500,79500,79600,79500,2161
20240522,150500,60944222300,79500,79500,79600,79500,1212
20240522,150400,60847825400,79600,79500,79600,79500,4369
20240522,150300,60500469100,79500,79700,79700,79500,3845
20240522,150200,60194419100,79700,79600,79700,79600,4380
20240522,150100,59845758100,79600,79600,79700,79600,857
20240522,150000,59777493000,79600,79600,79800,79600,6488
20240522,145900,59260442800,79600,79600,79700,79600,1098
20240522,145800,59172987200,79700,79800,79800,79600,1056
20240522,145700,59088820500,79800,79800,79800,79700,2199
20240522,145600,58913530700,79700,79800,79800,79700,856
20240522,145500,58845301700,79700,79700,79800,79700,1156
20240522,145400,58753138700,79800,79700,79800,79700,916
20240522,145300,58680124600,79700,79700,79800,79700,1968
20240522,145200,58523145600,79800,79800,79900,79700,2412
20240522,145100,58330855200,79800,79900,79900,79800,2312
20240522,145000,58146292400,79900,79900,79900,79800,349
20240522,144900,58118432500,79800,79800,80000,79800,1903
20240522,144800,57966389100,79800,80000,80000,79800,5168
20240522,144700,57553773200,80000,79800,80000,79800,4653
20240522,144600,57182023400,79800,79800,79900,79800,1194
20240522,144500,57086738500,79800,79800,79900,79800,1095
20240522,144400,56999332300,79800,79800,79900,79800,1404
20240522,144300,56887282300,79800,79900,79900,79800,678
20240522,144200,56833151300,79800,79800,79900,79800,495
20240522,144100,56793637500,79800,79800,80000,79700,2396
20240522,144000,56602432900,79800,79900,80000,79700,1424
20240522,143900,56488692900,79900,79800,80000,79800,2146
20240522,143800,56317177600,79800,79900,80000,79700,4736
20240522,143700,55939025600,79900,79900,80000,79900,686
20240522,143600,55884180300,79900,79900,80000,79900,1016
20240522,143500,55802919900,79900,79700,80000,79700,5369
20240522,143400,55374107400,79800,79800,79800,79700,911
20240522,143300,55301438100,79800,79700,79800,79700,1540
20240522,143200,55178591200,79700,79600,79800,79600,5048
20240522,143100,54776279900,79600,79600,79700,79600,1717
20240522,143000,54639581700,79600,79700,79700,79600,1356
20240522,142900,54531623100,79600,79600,79700,79600,812
20240522,142800,54466957200,79700,79700,79700,79600,876
20240522,142700,54397183300,79700,79600,79700,79500,4955
20240522,142600,54002836400,79600,79600,79700,79600,1677
20240522,142500,53869343000,79600,79600,79700,79600,3645
20240522,142400,53579170300,79600,79700,79700,79600,1083
20240522,142300,53492902800,79700,79600,79700,79600,1316
20240522,142200,53388112500,79700,79600,79700,79600,845
20240522,142100,53320844700,79600,79700,79700,79600,1695
20240522,142000,53185893700,79600,79700,79700,79600,1369
20240522,141900,53076916300,79700,79600,79700,79600,1165
20240522,141800,52984150400,79600,79600,79700,79600,1773
20240522,141700,52843015000,79600,79700,79700,79600,1336
20240522,141600,52736631900,79700,79600,79700,79600,849
20240522,141500,52669042300,79600,79600,79700,79600,2237
20240522,141400,52490865300,79700,79700,79700,79600,1244
20240522,141300,52391813600,79600,79600,79700,79600,1821
20240522,141200,52246762800,79700,79600,79700,79600,1550
20240522,141100,52123371400,79600,79600,79700,79600,2225
20240522,141000,51946226500,79600,79700,79700,79600,1219
20240522,140900,51849184800,79600,79600,79700,79600,1525
20240522,140800,51727759000,79600,79700,79700,79600,3091
20240522,140700,51481659100,79700,79700,79700,79600,1549
20240522,140600,51358323400,79600,79600,79700,79600,849
20240522,140500,51290732900,79600,79700,79700,79600,1956
20240522,140400,51134957300,79700,79700,79700,79600,1556
20240522,140300,51011087700,79600,79600,79700,79600,1151
20240522,140200,50919440500,79700,79700,79700,79600,878
20240522,140100,50849530100,79700,79700,79700,79600,2181
20240522,140000,50675825400,79600,79700,79700,79600,1398
20240522,135900,50564538400,79600,79600,79700,79600,1364
20240522,135800,50455935700,79700,79600,79700,79600,1530
20240522,135700,50334142900,79600,79600,79700,79600,1466
20240522,135600,50217406700,79700,79700,79700,79600,1558
20240522,135500,50093383000,79600,79600,79700,79600,2761
20240522,135400,49873568900,79700,79700,79700,79600,914
20240522,135300,49800807900,79700,79600,79700,79600,1590
20240522,135200,49674207900,79700,79600,79700,79600,1123
20240522,135100,49584778300,79600,79700,79700,79600,1674
20240522,135000,49451462800,79700,79600,79700,79600,1384
20240522,134900,49341269200,79600,79700,79700,79600,1036
20240522,134800,49258748700,79700,79700,79700,79600,948
20240522,134700,49183279300,79700,79600,79700,79600,766
20240522,134600,49122272500,79600,79600,79700,79600,736
20240522,134500,49063670800,79700,79600,79700,79600,1717
20240522,134400,48926899600,79700,79700,79700,79600,552
20240522,134300,48882951900,79600,79700,79800,79600,3016
20240522,134200,48642703400,79700,79800,79800,79700,1474
20240522,134100,48525146900,79700,79800,79800,79700,2349
20240522,134000,48337767000,79700,79800,79800,79700,1564
20240522,133900,48213046300,79700,79700,79800,79700,1042
20240522,133800,48129973400,79700,79900,79900,79700,8322
20240522,133700,47466269500,79800,79900,79900,79800,1269
20240522,133600,47364998500,79800,79900,79900,79800,1512
20240522,133500,47244299300,79900,79900,79900,79800,1228
20240522,133400,47146298400,79900,79900,79900,79800,1235
20240522,133300,47047711800,79900,79800,79900,79800,874
20240522,133200,46977937500,79800,79800,79900,79800,1931
20240522,133100,46823808700,79900,79900,79900,79800,1052
20240522,133000,46739795700,79800,79900,79900,79800,802
20240522,132900,46675770000,79800,79900,79900,79800,990
20240522,132800,46596755000,79900,79900,79900,79800,1536
20240522,132700,46474116500,79800,79900,79900,79800,608
20240522,132600,46425576400,79800,79900,79900,79800,1520
20240522,132500,46304167600,79900,79900,79900,79800,730
20240522,132400,46245887600,79800,79800,79900,79800,2171
20240522,132300,46072561400,79900,79900,79900,79800,864
20240522,132200,46003569800,79900,79800,79900,79800,780
20240522,132100,45941292100,79800,79800,79900,79800,2090
20240522,132000,45774442000,79800,79800,79900,79800,818
20240522,131900,45709131700,79900,79900,79900,79800,1723
20240522,131800,45571490500,79900,79900,80000,79800,1374
20240522,131700,45461695100,80000,79900,80000,79900,997
20240522,131600,45381964100,80000,80000,80000,79900,1626
20240522,131500,45251978900,80000,79900,80000,79900,4242
20240522,131400,44913015300,80000,79900,80000,79900,454
20240522,131300,44876722400,80000,79900,80000,79900,411
20240522,131200,44843873000,79900,80100,80100,79900,1056
20240522,131100,44759415600,80100,80000,80100,79900,2026
20240522,131000,44597358400,80000,80000,80100,79900,1495
20240522,130900,44477822300,80000,79900,80100,79900,1685
20240522,130800,44343017200,79900,79900,80000,79900,241
20240522,130700,44323748000,79900,79900,80000,79900,954
20240522,130600,44247437900,80000,80100,80100,79900,970
20240522,130500,44169859400,80100,80100,80200,79900,6383
20240522,130400,43658736600,80100,80100,80200,80100,222
20240522,130300,43640944200,80100,80100,80200,80100,264
20240522,130200,43619782100,80100,79900,80200,79900,5380
20240522,130100,43189210600,79900,79900,80000,79900,1071
20240522,130000,43103599400,80000,79900,80000,79900,370
20240522,125900,43074023100,79900,79900,80000,79900,362
20240522,125800,43045096500,79900,79900,80000,79900,929
20240522,125700,42970795100,79900,79900,80000,79900,812
20240522,125600,42905912200,79900,79900,80000,79900,594
20240522,125500,42858446000,79900,79900,80000,79900,277
20240522,125400,42836309200,79900,79900,80000,79900,3587
20240522,125300,42549541200,80000,79900,80000,79900,1666
20240522,125200,42416362700,79900,80000,80100,79900,1040
20240522,125100,42333162900,80000,79800,80100,79700,9807
20240522,125000,41549896600,79700,79700,79800,79700,955
20240522,124900,41473781700,79700,79700,79800,79700,1425
20240522,124800,41360114700,79700,79700,79800,79700,1964
20240522,124700,41203573100,79700,79700,79800,79700,1416
20240522,124600,41090710500,79800,79800,79800,79700,2679
20240522,124500,40877146200,79700,79700,79800,79700,1027
20240522,124400,40795288900,79700,79700,79800,79700,940
20240522,124300,40720352600,79800,79700,79800,79700,998
20240522,124200,40640805100,79800,79700,79800,79700,1019
20240522,124100,40559545700,79700,79700,79800,79700,1275
20240522,124000,40457923900,79700,79800,79800,79700,655
20240522,123900,40405715000,79700,79700,79800,79700,626
20240522,123800,40355821200,79700,79700,79800,79700,948
20240522,123700,40280240100,79800,79800,79800,79700,577
20240522,123600,40234251500,79700,79800,79800,79700,4443
20240522,123500,39880140300,79700,79800,79800,79700,428
20240522,123400,39846026100,79700,79800,79800,79700,1506
20240522,123300,39725906100,79700,79700,79800,79700,714
20240522,123200,39668995300,79700,79700,79800,79700,624
20240522,123100,39619260100,79700,79800,79800,79700,1400
20240522,123000,39507672400,79700,79700,79800,79700,869
20240522,122900,39438375600,79700,79700,79800,79700,633
20240522,122800,39387911500,79800,79800,79800,79700,1489
20240522,122700,39269133600,79700,79800,79900,79700,4052
20240522,122600,38945845600,79800,79800,79900,79800,636
20240522,122500,38895091500,79800,79900,80000,79800,11547
20240522,122400,37972567800,79900,79900,79900,79900,366
20240522,122300,37943324400,80000,79900,80000,79900,351
20240522,122200,37915276400,79900,79900,80000,79900,234
20240522,122100,37896577300,79900,80000,80000,79900,1149
20240522,122000,37804685000,80000,80000,80000,79900,1695
20240522,121900,37669110200,80000,80000,80000,79900,464
20240522,121800,37632031800,80000,79900,80000,79900,430
20240522,121700,37597672000,80000,80000,80000,79900,861
20240522,121600,37528826800,79900,79900,80000,79900,668
20240522,121500,37475415100,79900,80000,80100,79900,2544
20240522,121400,37271883200,80100,80000,80100,79900,7691
20240522,121300,36656475200,80000,79900,80000,79900,322
20240522,121200,36630741300,79900,79900,80000,79900,279
20240522,121100,36608445100,79900,80000,80000,79900,545
20240522,121000,36564847600,79900,79900,80000,79900,292
20240522,120900,36541505400,79900,79800,80000,79800,6929
20240522,120800,35987792300,79800,79800,79900,79800,1143
20240522,120700,35896575500,79900,79800,79900,79800,412
20240522,120600,35863697000,79800,79800,79900,79800,506
20240522,120500,35823311900,79800,79800,79900,79800,880
20240522,120400,35753083400,79800,79800,79900,79800,349
20240522,120300,35725232000,79800,79800,79900,79800,1052
20240522,120200,35641279000,79800,79800,79900,79800,2069
20240522,120100,35476160700,79800,79800,79900,79800,853
20240522,120000,35408072900,79800,79800,79900,79800,826
20240522,115900,35342154900,79900,79800,79900,79800,697
20240522,115800,35286529000,79800,79800,79900,79800,631
20240522,115700,35236171800,79900,79800,79900,79800,1610
20240522,115600,35107687700,79900,79800,79900,79800,650
20240522,115500,35055816200,79800,79800,79900,79800,692
20240522,115400,35000590300,79800,79800,79900,79800,674
20240522,115300,34946798400,79900,79800,79900,79800,680
20240522,115200,34892520600,79800,79900,79900,79800,1140
20240522,115100,34801528400,79800,79800,79900,79800,372
20240522,115000,34771837600,79800,79800,79900,79800,311
20240522,114900,34747014400,79900,79900,79900,79800,253
20240522,114800,34726817900,79800,79800,79900,79800,998
20240522,114700,34647154800,79900,79900,79900,79800,553
20240522,114600,34602988200,79900,79900,79900,79800,244
20240522,114500,34583506900,79900,79800,80000,79800,8149
20240522,114400,33932789100,79700,79700,79800,79700,451
20240522,114300,33896835200,79700,79700,79800,79700,548
20240522,114200,33853156100,79700,79700,79800,79700,503
20240522,114100,33813058600,79800,79800,79800,79700,1052
20240522,114000,33729201600,79700,79700,79800,79700,509
20240522,113900,33688623500,79700,79700,79800,79700,1620
20240522,113800,33559419300,79700,79700,79800,79700,1358
20240522,113700,33451176600,79700,79700,79800,79700,885
20240522,113600,33380631100,79700,79700,79800,79700,592
20240522,113500,33333448200,79700,79800,79900,79700,3870
20240522,113400,33024717300,79800,79800,79900,79800,648
20240522,113300,32973005900,79800,79800,79900,79800,724
20240522,113200,32915227500,79800,79800,79900,79800,550
20240522,113100,32871336500,79800,79900,79900,79800,2550
20240522,113000,32667765000,79900,79800,79900,79800,741
20240522,112900,32608599200,79800,79800,79900,79800,1061
20240522,112800,32523925300,79900,79800,79900,79800,3176
20240522,112700,32270479100,79800,79900,79900,79800,1321
20240522,112600,32164997800,79800,79800,79900,79800,870
20240522,112500,32095561600,79800,79900,79900,79800,1126
20240522,112400,32005705700,79800,79900,80000,79800,5235
20240522,112300,31587485500,79900,79900,80000,79900,731
20240522,112200,31529069300,79900,79900,80000,79900,676
20240522,112100,31475056300,79900,80000,80100,79900,9877
20240522,112000,30685063900,80000,80000,80100,80000,877
20240522,111900,30614893000,80000,80000,80100,80000,1070
20240522,111800,30529287500,80000,80000,80100,80000,902
20240522,111700,30457126700,80000,80100,80100,80000,712
20240522,111600,30400129000,80100,80100,80200,80000,731
20240522,111500,30341575400,80100,80000,80200,80000,793
20240522,111400,30278054200,80100,80000,80200,80000,1408
20240522,111300,30165289000,80100,80100,80200,80000,1696
20240522,111200,30029465900,80100,80100,80200,80100,796
20240522,111100,29965705700,80100,80100,80200,80100,777
20240522,111000,29903467600,80100,80200,80300,80100,1539
20240522,110900,29780075800,80200,80200,80300,80200,1152
20240522,110800,29687685100,80200,80200,80300,80200,540
20240522,110700,29644340100,80200,80300,80400,80200,780
20240522,110600,29581725600,80300,80400,80500,80200,5995
20240522,110500,29100015200,80400,80400,80500,80400,331
20240522,110400,29073399500,80400,80400,80500,80400,145
20240522,110300,29061741400,80500,80400,80500,80400,715
20240522,110200,29004200000,80400,80100,80500,80100,4213
20240522,110100,28665949800,80100,80100,80200,80000,2123
20240522,110000,28495911000,80100,80200,80200,80100,807
20240522,105900,28431265000,80100,80200,80200,80100,2922
20240522,105800,28197208900,80100,80100,80200,80100,203
20240522,105700,28180941200,80100,80100,80200,80100,2423
20240522,105600,27986707600,80100,80100,80200,80100,878
20240522,105500,27916374800,80100,80200,80200,80100,299
20240522,105400,27892422500,80200,80100,80200,80100,1576
20240522,105300,27766178000,80100,80100,80200,80100,913
20240522,105200,27693021600,80100,80100,80200,80100,310
20240522,105100,27668186500,80100,80100,80200,80100,599
20240522,105000,27620197400,80100,80200,80200,80100,301
20240522,104900,27596072900,80100,80100,80200,80100,461
20240522,104800,27559137900,80100,80100,80200,80100,688
20240522,104700,27503971700,80100,80200,80200,80100,703
20240522,104600,27447609000,80100,80200,80300,80100,746
20240522,104500,27387781500,80200,80100,80300,80000,6592
20240522,104400,26859352500,80000,80000,80100,80000,1117
20240522,104300,26769972700,80000,80100,80100,80000,226
20240522,104200,26751885600,80100,80000,80100,80000,1239
20240522,104100,26652762100,80000,80000,80100,80000,218
20240522,104000,26635316300,80000,80000,80100,80000,1044
20240522,103900,26551711800,80100,80000,80100,80000,603
20240522,103800,26503460100,80000,80100,80100,80000,223
20240522,103700,26485615000,80000,80000,80000,79900,1755
20240522,103600,26345246100,80000,80200,80300,79900,5346
20240522,103500,25917024400,80300,80200,80300,80200,333
20240522,103400,25890312100,80200,80000,80300,79900,8438
20240522,103300,25214610700,80000,79900,80000,79900,494
20240522,103200,25175126100,79900,80000,80000,79900,1474
20240522,103100,25057351500,79900,79900,80000,79900,645
20240522,103000,25005802700,80000,79900,80000,79900,348
20240522,102900,24977995400,79900,79900,80000,79900,1088
20240522,102800,24891059100,79900,80000,80100,79900,4514
20240522,102700,24529963500,80000,80100,80200,80000,1843
20240522,102600,24382373200,80200,80100,80200,80100,1105
20240522,102500,24293837300,80200,80100,80200,80100,1188
20240522,102400,24198664200,80200,80200,80300,80100,2800
20240522,102300,23974122000,80200,80100,80400,80100,3538
20240522,102200,23690208300,80200,80200,80200,80100,480
20240522,102100,23651749000,80100,80100,80200,80100,203
20240522,102000,23635479700,80100,80200,80200,80100,999
20240522,101900,23555369200,80200,80200,80300,80100,1354
20240522,101800,23446786000,80100,80200,80200,80100,140
20240522,101700,23435570400,80200,80200,80200,80100,1541
20240522,101600,23312002300,80100,80100,80200,80100,474
20240522,101500,23274019200,80100,80200,80200,80100,399
20240522,101400,23242030000,80200,80100,80200,80000,3155
20240522,101300,22989292400,80100,80000,80100,80000,747
20240522,101200,22929521400,80000,80100,80100,80000,321
20240522,101100,22903834700,80000,80000,80100,80000,826
20240522,101000,22837747800,80000,79900,80100,79900,741
20240522,100900,22778481900,79900,80000,80100,79900,1593
20240522,100800,22651040000,80000,80000,80100,79900,3544
20240522,100700,22367540100,80000,80000,80100,80000,238
20240522,100600,22348489100,80100,80100,80100,80000,304
20240522,100500,22324149600,80000,80100,80300,80000,2549
20240522,100400,22119881700,80100,80100,80200,80100,900
20240522,100300,22047782200,80100,80100,80200,80100,905
20240522,100200,21975221300,80100,80000,80200,79900,5024
20240522,100100,21573144800,79900,79900,80000,79800,3593
20240522,100000,21286151500,79900,79800,79900,79800,854
20240522,095900,21217983900,79800,79900,80000,79800,5524
20240522,095800,20776835800,79900,79900,80000,79900,637
20240522,095700,20725931900,79900,79900,80000,79900,579
20240522,095600,20679645900,79900,80000,80000,79900,5258
20240522,095500,20259519100,79900,79900,80000,79900,2043
20240522,095400,20096272100,80000,80000,80000,79900,3633
20240522,095300,19805672100,80000,80200,80200,79900,25818
20240522,095200,17739079600,80200,80100,80200,80100,1488
20240522,095100,17619836500,80100,80200,80200,80100,394
20240522,095000,17588271200,80200,80200,80300,80100,4627
20240522,094900,17217208900,80300,80300,80300,80200,583
20240522,094800,17170425700,80200,80300,80300,80200,378
20240522,094700,17140087500,80300,80200,80400,80200,5656
20240522,094600,16686083000,80300,80200,80300,80200,1558
20240522,094500,16561066100,80200,80300,80300,80200,741
20240522,094400,16501603100,80200,80300,80400,80200,8116
20240522,094300,15850079300,80300,80600,80600,80300,3052
20240522,094200,15604607300,80500,80300,80600,80300,4266
20240522,094100,15261548500,80300,80300,80400,80300,3325
20240522,094000,14994541400,80300,80400,80500,80300,2039
20240522,093900,14830626700,80400,80500,80500,80400,702
20240522,093800,14774122900,80500,80500,80600,80400,3839
20240522,093700,14465252300,80600,80400,80600,80400,1884
20240522,093600,14313536100,80500,80400,80500,80300,2511
20240522,093500,14111654500,80300,80400,80500,80300,6579
20240522,093400,13582926600,80500,80400,80500,80400,455
20240522,093300,13546321800,80400,80500,80500,80400,304
20240522,093200,13521861900,80500,80600,80600,80300,8867
20240522,093100,12808833100,80500,80600,80600,80500,1090
20240522,093000,12720983200,80500,80400,80500,80400,4619
20240522,092900,12349368400,80400,80400,80500,80400,2935
20240522,092800,12113367600,80400,80500,80500,80400,1512
20240522,092700,11991665500,80600,80600,80700,80500,2252
20240522,092600,11810250800,80600,80700,80800,80500,5153
20240522,092500,11394744900,80800,80700,80800,80700,829
20240522,092400,11327765400,80700,80600,80800,80600,3513
20240522,092300,11044232400,80600,80600,80700,80500,3787
20240522,092200,10739217200,80600,80600,80600,80400,1363
20240522,092100,10629502100,80700,80700,80700,80400,2503
20240522,092000,10427910500,80700,80800,80800,80500,6590
20240522,091900,9896295900,80900,80800,80900,80800,1217
20240522,091800,9797864400,80900,80800,81000,80800,3183
20240522,091700,9540520500,80700,80500,80800,80500,9949
20240522,091600,8739317600,80600,80500,80600,80500,3389
20240522,091500,8466468000,80500,80500,80600,80500,1170
20240522,091400,8372241800,80500,80600,80600,80500,1474
20240522,091300,8253456200,80500,80600,80600,80500,638
20240522,091200,8202068600,80600,80500,80600,80400,3450
20240522,091100,7924415300,80500,80500,80600,80300,7584
20240522,091000,7314324700,80500,80600,80700,80400,6646
20240522,090900,6778819200,80600,80800,80900,80600,4570
20240522,090800,6409665700,80900,80800,80900,80800,1871
20240522,090700,6258314200,80900,81200,81200,80800,4073
20240522,090600,5928437500,81200,81300,81300,81100,6267
20240522,090500,5419530700,81200,81400,81500,81200,4945
20240522,090400,5017345800,81500,81700,81700,81400,7895
20240522,090300,4373180300,81700,81900,81900,81600,4539
20240522,090200,4002216200,81900,81700,82000,81600,6075
20240522,090100,3505700700,81700,81800,82200,81600,10889
20240522,090000,2615214600,81800,81600,81900,81400,32053