KissMeData/352820/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211200,49223384300,188000,188000,188000,188000,7147
20240521,211100,49223384300,188000,188000,188000,188000,0
20240521,211000,49223384300,188000,188000,188000,188000,0
20240521,210900,49223384300,188000,188000,188000,188000,0
20240521,210800,49223384300,188000,188000,188000,188000,0
20240521,210700,49223384300,188000,188000,188000,188000,0
20240521,210600,49223384300,188000,188000,188000,188000,0
20240521,210500,49223384300,188000,188000,188000,188000,0
20240521,210400,49223384300,188000,188000,188000,188000,0
20240521,210300,49223384300,188000,188000,188000,188000,0
20240521,210200,49223384300,188000,188000,188000,188000,0
20240521,210100,49223384300,188000,188000,188000,188000,0
20240521,210000,49223384300,188000,188000,188000,188000,0
20240521,205900,49223384300,188000,188000,188000,188000,0
20240521,205800,49223384300,188000,188000,188000,188000,0
20240521,205700,49223384300,188000,188000,188000,188000,0
20240521,205600,49223384300,188000,188000,188000,188000,0
20240521,205500,49223384300,188000,188000,188000,188000,0
20240521,205400,49223384300,188000,188000,188000,188000,0
20240521,205300,49223384300,188000,188000,188000,188000,0
20240521,205200,49223384300,188000,188000,188000,188000,0
20240521,205100,49223384300,188000,188000,188000,188000,0
20240521,205000,49223384300,188000,188000,188000,188000,0
20240521,204900,49223384300,188000,188000,188000,188000,0
20240521,204800,49223384300,188000,188000,188000,188000,0
20240521,204700,49223384300,188000,188000,188000,188000,0
20240521,204600,49223384300,188000,188000,188000,188000,0
20240521,204500,49223384300,188000,188000,188000,188000,0
20240521,204400,49223384300,188000,188000,188000,188000,0
20240521,204300,49223384300,188000,188000,188000,188000,0
20240521,204200,49223384300,188000,188000,188000,188000,7147
20240521,204100,49223384300,188000,188000,188000,188000,0
20240521,204000,49223384300,188000,188000,188000,188000,0
20240521,203900,49223384300,188000,188000,188000,188000,0
20240521,203800,49223384300,188000,188000,188000,188000,0
20240521,203700,49223384300,188000,188000,188000,188000,0
20240521,203600,49223384300,188000,188000,188000,188000,0
20240521,203500,49223384300,188000,188000,188000,188000,0
20240521,203400,49223384300,188000,188000,188000,188000,0
20240521,203300,49223384300,188000,188000,188000,188000,0
20240521,203200,49223384300,188000,188000,188000,188000,0
20240521,203100,49223384300,188000,188000,188000,188000,0
20240521,203000,49223384300,188000,188000,188000,188000,0
20240521,202900,49223384300,188000,188000,188000,188000,0
20240521,202800,49223384300,188000,188000,188000,188000,0
20240521,202700,49223384300,188000,188000,188000,188000,0
20240521,202600,49223384300,188000,188000,188000,188000,0
20240521,202500,49223384300,188000,188000,188000,188000,0
20240521,202400,49223384300,188000,188000,188000,188000,0
20240521,202300,49223384300,188000,188000,188000,188000,0
20240521,202200,49223384300,188000,188000,188000,188000,0
20240521,202100,49223384300,188000,188000,188000,188000,0
20240521,202000,49223384300,188000,188000,188000,188000,0
20240521,201900,49223384300,188000,188000,188000,188000,0
20240521,201800,49223384300,188000,188000,188000,188000,0
20240521,201700,49223384300,188000,188000,188000,188000,0
20240521,201600,49223384300,188000,188000,188000,188000,0
20240521,201500,49223384300,188000,188000,188000,188000,0
20240521,201400,49223384300,188000,188000,188000,188000,0
20240521,201300,49223384300,188000,188000,188000,188000,0
20240521,201200,49223384300,188000,188000,188000,188000,7147
20240521,201100,49223384300,188000,188000,188000,188000,0
20240521,201000,49223384300,188000,188000,188000,188000,0
20240521,200900,49223384300,188000,188000,188000,188000,0
20240521,200800,49223384300,188000,188000,188000,188000,0
20240521,200700,49223384300,188000,188000,188000,188000,0
20240521,200600,49223384300,188000,188000,188000,188000,0
20240521,200500,49223384300,188000,188000,188000,188000,0
20240521,200400,49223384300,188000,188000,188000,188000,0
20240521,200300,49223384300,188000,188000,188000,188000,0
20240521,200200,49223384300,188000,188000,188000,188000,0
20240521,200100,49223384300,188000,188000,188000,188000,0
20240521,200000,49223384300,188000,188000,188000,188000,0
20240521,195900,49223384300,188000,188000,188000,188000,0
20240521,195800,49223384300,188000,188000,188000,188000,0
20240521,195700,49223384300,188000,188000,188000,188000,0
20240521,195600,49223384300,188000,188000,188000,188000,0
20240521,195500,49223384300,188000,188000,188000,188000,0
20240521,195400,49223384300,188000,188000,188000,188000,0
20240521,195300,49223384300,188000,188000,188000,188000,0
20240521,195200,49223384300,188000,188000,188000,188000,0
20240521,195100,49223384300,188000,188000,188000,188000,0
20240521,195000,49223384300,188000,188000,188000,188000,0
20240521,194900,49223384300,188000,188000,188000,188000,0
20240521,194800,49223384300,188000,188000,188000,188000,0
20240521,194700,49223384300,188000,188000,188000,188000,0
20240521,194600,49223384300,188000,188000,188000,188000,0
20240521,194500,49223384300,188000,188000,188000,188000,0
20240521,194400,49223384300,188000,188000,188000,188000,0
20240521,194300,49223384300,188000,188000,188000,188000,0
20240521,194200,49223384300,188000,188000,188000,188000,7147
20240521,194100,49223384300,188000,188000,188000,188000,0
20240521,194000,49223384300,188000,188000,188000,188000,0
20240521,193900,49223384300,188000,188000,188000,188000,0
20240521,193800,49223384300,188000,188000,188000,188000,0
20240521,193700,49223384300,188000,188000,188000,188000,0
20240521,193600,49223384300,188000,188000,188000,188000,0
20240521,193500,49223384300,188000,188000,188000,188000,0
20240521,193400,49223384300,188000,188000,188000,188000,0
20240521,193300,49223384300,188000,188000,188000,188000,0
20240521,193200,49223384300,188000,188000,188000,188000,0
20240521,193100,49223384300,188000,188000,188000,188000,0
20240521,193000,49223384300,188000,188000,188000,188000,0
20240521,192900,49223384300,188000,188000,188000,188000,0
20240521,192800,49223384300,188000,188000,188000,188000,0
20240521,192700,49223384300,188000,188000,188000,188000,0
20240521,192600,49223384300,188000,188000,188000,188000,0
20240521,192500,49223384300,188000,188000,188000,188000,0
20240521,192400,49223384300,188000,188000,188000,188000,0
20240521,192300,49223384300,188000,188000,188000,188000,0
20240521,192200,49223384300,188000,188000,188000,188000,0
20240521,192100,49223384300,188000,188000,188000,188000,0
20240521,192000,49223384300,188000,188000,188000,188000,0
20240521,191900,49223384300,188000,188000,188000,188000,0
20240521,191800,49223384300,188000,188000,188000,188000,0
20240521,191700,49223384300,188000,188000,188000,188000,0
20240521,191600,49223384300,188000,188000,188000,188000,0
20240521,191500,49223384300,188000,188000,188000,188000,0
20240521,191400,49223384300,188000,188000,188000,188000,0
20240521,191300,49223384300,188000,188000,188000,188000,0
20240521,191200,49223384300,188000,188000,188000,188000,7147
20240521,191100,49223384300,188000,188000,188000,188000,0
20240521,191000,49223384300,188000,188000,188000,188000,0
20240521,190900,49223384300,188000,188000,188000,188000,0
20240521,190800,49223384300,188000,188000,188000,188000,0
20240521,190700,49223384300,188000,188000,188000,188000,0
20240521,190600,49223384300,188000,188000,188000,188000,0
20240521,190500,49223384300,188000,188000,188000,188000,0
20240521,190400,49223384300,188000,188000,188000,188000,0
20240521,190300,49223384300,188000,188000,188000,188000,0
20240521,190200,49223384300,188000,188000,188000,188000,0
20240521,190100,49223384300,188000,188000,188000,188000,0
20240521,190000,49223384300,188000,188000,188000,188000,0
20240521,185900,49223384300,188000,188000,188000,188000,0
20240521,185800,49223384300,188000,188000,188000,188000,0
20240521,185700,49223384300,188000,188000,188000,188000,0
20240521,185600,49223384300,188000,188000,188000,188000,0
20240521,185500,49223384300,188000,188000,188000,188000,0
20240521,185400,49223384300,188000,188000,188000,188000,0
20240521,185300,49223384300,188000,188000,188000,188000,0
20240521,185200,49223384300,188000,188000,188000,188000,0
20240521,185100,49223384300,188000,188000,188000,188000,0
20240521,185000,49223384300,188000,188000,188000,188000,0
20240521,184900,49223384300,188000,188000,188000,188000,0
20240521,184800,49223384300,188000,188000,188000,188000,0
20240521,184700,49223384300,188000,188000,188000,188000,0
20240521,184600,49223384300,188000,188000,188000,188000,0
20240521,184500,49223384300,188000,188000,188000,188000,0
20240521,184400,49223384300,188000,188000,188000,188000,0
20240521,184300,49223384300,188000,188000,188000,188000,0
20240521,184200,49223384300,188000,188000,188000,188000,7147
20240521,184100,49223384300,188000,188000,188000,188000,0
20240521,184000,49223384300,188000,188000,188000,188000,0
20240521,183900,49223384300,188000,188000,188000,188000,0
20240521,183800,49223384300,188000,188000,188000,188000,0
20240521,183700,49223384300,188000,188000,188000,188000,0
20240521,183600,49223384300,188000,188000,188000,188000,0
20240521,183500,49223384300,188000,188000,188000,188000,0
20240521,183400,49223384300,188000,188000,188000,188000,0
20240521,183300,49223384300,188000,188000,188000,188000,0
20240521,183200,49223384300,188000,188000,188000,188000,0
20240521,183100,49223384300,188000,188000,188000,188000,0
20240521,183000,49223384300,188000,188000,188000,188000,0
20240521,182900,49223384300,188000,188000,188000,188000,0
20240521,182800,49223384300,188000,188000,188000,188000,0
20240521,182700,49223384300,188000,188000,188000,188000,0
20240521,182600,49223384300,188000,188000,188000,188000,0
20240521,182500,49223384300,188000,188000,188000,188000,0
20240521,182400,49223384300,188000,188000,188000,188000,0
20240521,182300,49223384300,188000,188000,188000,188000,0
20240521,182200,49223384300,188000,188000,188000,188000,0
20240521,182100,49223384300,188000,188000,188000,188000,0
20240521,182000,49223384300,188000,188000,188000,188000,0
20240521,181900,49223384300,188000,188000,188000,188000,0
20240521,181800,49223384300,188000,188000,188000,188000,0
20240521,181700,49223384300,188000,188000,188000,188000,0
20240521,181600,49223384300,188000,188000,188000,188000,0
20240521,181500,49223384300,188000,188000,188000,188000,0
20240521,181400,49223384300,188000,188000,188000,188000,0
20240521,181300,49223384300,188000,188000,188000,188000,0
20240521,181200,49223384300,188000,188000,188000,188000,7147
20240521,181100,49223384300,188000,188000,188000,188000,0
20240521,181000,49223384300,188000,188000,188000,188000,0
20240521,180900,49223384300,188000,188000,188000,188000,0
20240521,180800,49223384300,188000,188000,188000,188000,0
20240521,180700,49223384300,188000,188000,188000,188000,0
20240521,180600,49223384300,188000,188000,188000,188000,0
20240521,180500,49223384300,188000,188000,188000,188000,0
20240521,180400,49223384300,188000,188000,188000,188000,0
20240521,180300,49223384300,188000,188000,188000,188000,0
20240521,180200,49223384300,188000,188000,188000,188000,0
20240521,180100,49223384300,188000,188000,188000,188000,0
20240521,180000,49223384300,188000,188000,188000,188000,0
20240521,175900,49223384300,188000,188000,188000,188000,0
20240521,175800,49223384300,188000,188000,188000,188000,0
20240521,175700,49223384300,188000,188000,188000,188000,0
20240521,175600,49223384300,188000,188000,188000,188000,0
20240521,175500,49223384300,188000,188000,188000,188000,0
20240521,175400,49223384300,188000,188000,188000,188000,0
20240521,175300,49223384300,188000,188000,188000,188000,0
20240521,175200,49223384300,188000,188000,188000,188000,0
20240521,175100,49223384300,188000,188000,188000,188000,0
20240521,175000,49223384300,188000,188000,188000,188000,0
20240521,174900,49223384300,188000,188000,188000,188000,0
20240521,174800,49223384300,188000,188000,188000,188000,0
20240521,174700,49223384300,188000,188000,188000,188000,0
20240521,174600,49223384300,188000,188000,188000,188000,0
20240521,174500,49223384300,188000,188000,188000,188000,0
20240521,174400,49223384300,188000,188000,188000,188000,0
20240521,174300,49223384300,188000,188000,188000,188000,0
20240521,174200,49223384300,188000,188000,188000,188000,7147
20240521,174100,49223384300,188000,188000,188000,188000,0
20240521,174000,49223384300,188000,188000,188000,188000,0
20240521,173900,49223384300,188000,188000,188000,188000,0
20240521,173800,49223384300,188000,188000,188000,188000,0
20240521,173700,49223384300,188000,188000,188000,188000,0
20240521,173600,49223384300,188000,188000,188000,188000,0
20240521,173500,49223384300,188000,188000,188000,188000,0
20240521,173400,49223384300,188000,188000,188000,188000,0
20240521,173300,49223384300,188000,188000,188000,188000,0
20240521,173200,49223384300,188000,188000,188000,188000,0
20240521,173100,49223384300,188000,188000,188000,188000,0
20240521,173000,49223384300,188000,188000,188000,188000,0
20240521,172900,49223384300,188000,188000,188000,188000,0
20240521,172800,49223384300,188000,188000,188000,188000,0
20240521,172700,49223384300,188000,188000,188000,188000,0
20240521,172600,49223384300,188000,188000,188000,188000,0
20240521,172500,49223384300,188000,188000,188000,188000,0
20240521,172400,49223384300,188000,188000,188000,188000,0
20240521,172300,49223384300,188000,188000,188000,188000,0
20240521,172200,49223384300,188000,188000,188000,188000,0
20240521,172100,49223384300,188000,188000,188000,188000,0
20240521,172000,49223384300,188000,188000,188000,188000,0
20240521,171900,49223384300,188000,188000,188000,188000,0
20240521,171800,49223384300,188000,188000,188000,188000,0
20240521,171700,49223384300,188000,188000,188000,188000,0
20240521,171600,49223384300,188000,188000,188000,188000,0
20240521,171500,49223384300,188000,188000,188000,188000,0
20240521,171400,49223384300,188000,188000,188000,188000,0
20240521,171300,49223384300,188000,188000,188000,188000,0
20240521,171200,49223384300,188000,188000,188000,188000,7147
20240521,171100,49223384300,188000,188000,188000,188000,0
20240521,171000,49223384300,188000,188000,188000,188000,0
20240521,170900,49223384300,188000,188000,188000,188000,0
20240521,170800,49223384300,188000,188000,188000,188000,0
20240521,170700,49223384300,188000,188000,188000,188000,0
20240521,170600,49223384300,188000,188000,188000,188000,0
20240521,170500,49223384300,188000,188000,188000,188000,0
20240521,170400,49223384300,188000,188000,188000,188000,0
20240521,170300,49223384300,188000,188000,188000,188000,0
20240521,170200,49223384300,188000,188000,188000,188000,0
20240521,170100,49223384300,188000,188000,188000,188000,0
20240521,170000,49223384300,188000,188000,188000,188000,0
20240521,165900,49223384300,188000,188000,188000,188000,0
20240521,165800,49223384300,188000,188000,188000,188000,0
20240521,165700,49223384300,188000,188000,188000,188000,0
20240521,165600,49223384300,188000,188000,188000,188000,0
20240521,165500,49223384300,188000,188000,188000,188000,0
20240521,165400,49223384300,188000,188000,188000,188000,0
20240521,165300,49223384300,188000,188000,188000,188000,0
20240521,165200,49223384300,188000,188000,188000,188000,0
20240521,165100,49223384300,188000,188000,188000,188000,0
20240521,165000,49223384300,188000,188000,188000,188000,0
20240521,164900,49223384300,188000,188000,188000,188000,0
20240521,164800,49223384300,188000,188000,188000,188000,0
20240521,164700,49223384300,188000,188000,188000,188000,0
20240521,164600,49223384300,188000,188000,188000,188000,0
20240521,164500,49223384300,188000,188000,188000,188000,0
20240521,164400,49223384300,188000,188000,188000,188000,0
20240521,164300,49223384300,188000,188000,188000,188000,0
20240521,164200,49223384300,188000,188000,188000,188000,7147
20240521,164100,49223384300,188000,188000,188000,188000,0
20240521,164000,49223384300,188000,188000,188000,188000,0
20240521,163900,49223384300,188000,188000,188000,188000,0
20240521,163800,49223384300,188000,188000,188000,188000,0
20240521,163700,49223384300,188000,188000,188000,188000,0
20240521,163600,49223384300,188000,188000,188000,188000,0
20240521,163500,49223384300,188000,188000,188000,188000,0
20240521,163400,49223384300,188000,188000,188000,188000,0
20240521,163300,49223384300,188000,188000,188000,188000,0
20240521,163200,49223384300,188000,188000,188000,188000,0
20240521,163100,49223384300,188000,188000,188000,188000,0
20240521,163000,49223384300,188000,188000,188000,188000,0
20240521,162900,49223384300,188000,188000,188000,188000,0
20240521,162800,49223384300,188000,188000,188000,188000,0
20240521,162700,49223384300,188000,188000,188000,188000,0
20240521,162600,49223384300,188000,188000,188000,188000,0
20240521,162500,49223384300,188000,188000,188000,188000,0
20240521,162400,49223384300,188000,188000,188000,188000,0
20240521,162300,49223384300,188000,188000,188000,188000,0
20240521,162200,49223384300,188000,188000,188000,188000,0
20240521,162100,49223384300,188000,188000,188000,188000,0
20240521,162000,49223384300,188000,188000,188000,188000,0
20240521,161900,49223384300,188000,188000,188000,188000,0
20240521,161800,49223384300,188000,188000,188000,188000,0
20240521,161700,49223384300,188000,188000,188000,188000,0
20240521,161600,49223384300,188000,188000,188000,188000,0
20240521,161500,49223384300,188000,188000,188000,188000,0
20240521,161400,49223384300,188000,188000,188000,188000,0
20240521,161300,49223384300,188000,188000,188000,188000,0
20240521,161200,49223384300,188000,188000,188000,188000,7147
20240521,161100,49223384300,188000,188000,188000,188000,0
20240521,161000,49223384300,188000,188000,188000,188000,0
20240521,160900,49223384300,188000,188000,188000,188000,0
20240521,160800,49223384300,188000,188000,188000,188000,0
20240521,160700,49223384300,188000,188000,188000,188000,0
20240521,160600,49223384300,188000,188000,188000,188000,0
20240521,160500,49223384300,188000,188000,188000,188000,0
20240521,160400,49223384300,188000,188000,188000,188000,0
20240521,160300,49223384300,188000,188000,188000,188000,0
20240521,160200,49223384300,188000,188000,188000,188000,0
20240521,160100,49223384300,188000,188000,188000,188000,0
20240521,160000,49223384300,188000,188000,188000,188000,0
20240521,155900,49223384300,188000,188000,188000,188000,0
20240521,155800,49223384300,188000,188000,188000,188000,0
20240521,155700,49223384300,188000,188000,188000,188000,0
20240521,155600,49223384300,188000,188000,188000,188000,0
20240521,155500,49223384300,188000,188000,188000,188000,0
20240521,155400,49223384300,188000,188000,188000,188000,0
20240521,155300,49223384300,188000,188000,188000,188000,0
20240521,155200,49223384300,188000,188000,188000,188000,0
20240521,155100,49223384300,188000,188000,188000,188000,0
20240521,155000,49223384300,188000,188000,188000,188000,0
20240521,154900,49223384300,188000,188000,188000,188000,0
20240521,154800,49223384300,188000,188000,188000,188000,0
20240521,154700,49223384300,188000,188000,188000,188000,0
20240521,154600,49223384300,188000,188000,188000,188000,0
20240521,154500,49223384300,188000,188000,188000,188000,0
20240521,154400,49223384300,188000,188000,188000,188000,0
20240521,154300,49223384300,188000,188000,188000,188000,0
20240521,154200,49223384300,188000,188000,188000,188000,7147
20240521,154100,49223384300,188000,188000,188000,188000,0
20240521,154000,49223384300,188000,188000,188000,188000,0
20240521,153900,49223384300,188000,188000,188000,188000,0
20240521,153800,49223384300,188000,188000,188000,188000,0
20240521,153700,49223384300,188000,188000,188000,188000,0
20240521,153600,49223384300,188000,188000,188000,188000,0
20240521,153500,49223384300,188000,188000,188000,188000,0
20240521,153400,49223384300,188000,188000,188000,188000,0
20240521,153300,49223384300,188000,188000,188000,188000,0
20240521,153200,49223384300,188000,188000,188000,188000,0
20240521,153100,49223384300,188000,188000,188000,188000,0
20240521,153000,49223384300,188000,188000,188000,188000,7147
20240521,152900,47879748300,188100,188100,188100,188100,0
20240521,152800,47879748300,188100,188100,188100,188100,0
20240521,152700,47879748300,188100,188100,188100,188100,0
20240521,152600,47879748300,188100,188100,188100,188100,0
20240521,152500,47879748300,188100,188100,188100,188100,0
20240521,152400,47879748300,188100,188100,188100,188100,0
20240521,152300,47879748300,188100,188100,188100,188100,0
20240521,152200,47879748300,188100,188100,188100,188100,0
20240521,152100,47879748300,188100,188100,188100,188100,0
20240521,152000,47879748300,188100,188100,188100,188100,0
20240521,151900,47879748300,188100,187900,188100,187900,1472
20240521,151800,47603071500,188000,188000,188000,187900,1157
20240521,151700,47385655600,188000,187900,188000,187900,1386
20240521,151600,47125218300,187900,187900,188000,187900,503
20240521,151500,47030695800,188000,188000,188000,187900,931
20240521,151400,46855691200,187900,187900,188000,187900,827
20240521,151300,46700266800,188000,187900,188000,187900,612
20240521,151200,46585253800,187900,188000,188000,187900,308
20240521,151100,46527368800,187900,188000,188000,187900,301
20240521,151000,46470800800,188000,187900,188100,187900,827
20240521,150900,46315341400,187900,187900,188000,187900,542
20240521,150800,46213480800,187900,187900,188000,187900,651
20240521,150700,46091121600,187900,187900,188000,187900,404
20240521,150600,46015200000,188000,188000,188100,187900,728
20240521,150500,45878371600,188000,188000,188000,187900,884
20240521,150400,45712214600,188000,188000,188100,188000,817
20240521,150300,45558611100,188000,188100,188100,188000,526
20240521,150200,45459720300,188100,188000,188100,188000,306
20240521,150100,45402188300,188000,187900,188100,187900,1613
20240521,150000,45098928300,188000,187900,188000,187900,601
20240521,145900,44985970600,187900,188000,188000,187900,511
20240521,145800,44889941000,187900,187900,188000,187900,641
20240521,145700,44769477500,188000,188000,188000,187900,623
20240521,145600,44652389500,188000,187900,188000,187900,894
20240521,145500,44484361800,187900,187900,188000,187900,655
20240521,145400,44361260900,187900,188000,188000,187900,446
20240521,145300,44277445400,188000,187900,188000,187900,261
20240521,145200,44228393000,187900,187900,188000,187900,598
20240521,145100,44115989500,187900,188000,188100,187900,1413
20240521,145000,43850362700,188000,187900,188000,187900,541
20240521,144900,43748699900,187900,188000,188000,187900,507
20240521,144800,43653408300,188000,187900,188000,187900,546
20240521,144700,43550807600,188000,187900,188000,187900,441
20240521,144600,43467935800,187900,187900,188000,187900,480
20240521,144500,43377733700,187900,188000,188000,187900,371
20240521,144400,43308012400,187900,187900,188000,187900,610
20240521,144300,43193376400,188000,188000,188100,188000,2571
20240521,144200,42710022100,188000,188000,188100,188000,522
20240521,144100,42611876500,188000,188000,188100,188000,270
20240521,144000,42561113200,188100,188000,188100,188000,463
20240521,143900,42474055100,188000,188100,188100,188000,402
20240521,143800,42398473000,188000,188000,188100,188000,673
20240521,143700,42271943200,188000,188000,188100,188000,965
20240521,143600,42090518900,188000,188100,188100,188000,617
20240521,143500,41974514000,188000,188000,188100,188000,549
20240521,143400,41871288200,188000,188000,188100,188000,353
20240521,143300,41804921500,188000,188000,188100,188000,689
20240521,143200,41675376200,188000,188000,188100,188000,320
20240521,143100,41615210900,188000,188100,188200,188000,365
20240521,143000,41546569400,188200,188100,188300,188000,1689
20240521,142900,41228862700,188100,188000,188100,188000,563
20240521,142800,41122989500,188000,188000,188100,188000,325
20240521,142700,41061877600,188000,188000,188100,188000,1575
20240521,142600,40765644100,188100,188100,188100,188000,562
20240521,142500,40659977000,188000,188000,188100,188000,338
20240521,142400,40596422900,188000,188000,188100,188000,555
20240521,142300,40492065200,188000,188000,188100,188000,428
20240521,142200,40411595200,188000,188100,188100,188000,357
20240521,142100,40344463600,188100,188000,188200,188000,1069
20240521,142000,40143384700,188000,188000,188100,188000,522
20240521,141900,40045223400,188100,188100,188100,188000,313
20240521,141800,39986362600,188100,188100,188100,188000,562
20240521,141700,39880663100,188000,188100,188200,188000,575
20240521,141600,39772508300,188100,188100,188200,188000,253
20240521,141500,39724925800,188100,188000,188200,188000,587
20240521,141400,39614516200,188100,188000,188200,188000,953
20240521,141300,39435269800,188000,188000,188100,188000,335
20240521,141200,39372285000,188100,188100,188200,188000,823
20240521,141100,39217481700,188100,188100,188200,188100,297
20240521,141000,39161609300,188100,188100,188200,188100,228
20240521,140900,39118719100,188100,188100,188200,188100,380
20240521,140800,39047238500,188100,188100,188200,188100,560
20240521,140700,38941901200,188100,188100,188200,188100,362
20240521,140600,38873798800,188100,188100,188200,188100,353
20240521,140500,38807398000,188200,188200,188300,188100,463
20240521,140400,38720263200,188200,188200,188300,188200,416
20240521,140300,38641963500,188200,188300,188300,188200,209
20240521,140200,38602626100,188200,188200,188300,188200,332
20240521,140100,38540135300,188200,188200,188300,188200,270
20240521,140000,38489321100,188200,188100,188200,188100,662
20240521,135900,38364753000,188200,188100,188200,188100,329
20240521,135800,38302854200,188100,188200,188200,188100,279
20240521,135700,38250370800,188100,188200,188200,188100,510
20240521,135600,38154412700,188100,188000,188200,188000,251
20240521,135500,38107206000,188100,188000,188100,188000,662
20240521,135400,37982709800,188100,188000,188100,188000,235
20240521,135300,37938524900,188000,188000,188100,188000,495
20240521,135200,37845436100,188000,188000,188100,188000,560
20240521,135100,37740140200,188100,188100,188100,188000,520
20240521,135000,37642376000,188100,188000,188100,188000,306
20240521,134900,37584835300,188000,188000,188100,188000,364
20240521,134800,37516396400,188000,188100,188100,188000,1743
20240521,134700,37188706300,188000,188100,188200,188000,279
20240521,134600,37136235600,188100,188100,188200,188100,330
20240521,134500,37074157200,188100,188100,188200,188000,327
20240521,134400,37012653800,188100,188000,188200,188000,221
20240521,134300,36971093200,188000,188000,188100,188000,327
20240521,134200,36909609300,188000,188000,188200,188000,409
20240521,134100,36832687300,188000,188000,188100,188000,1006
20240521,134000,36643510200,188100,188100,188100,188000,507
20240521,133900,36548181700,188000,188000,188100,188000,287
20240521,133800,36494218300,188000,188000,188100,188000,409
20240521,133700,36417313200,188000,188000,188100,188000,744
20240521,133600,36277427800,188000,188100,188200,188000,493
20240521,133500,36184699800,188100,188100,188200,188000,342
20240521,133400,36120368800,188000,188000,188200,188000,327
20240521,133300,36058877900,188000,188100,188200,188000,756
20240521,133200,35916685100,188100,188100,188100,188000,387
20240521,133100,35843902600,188100,188100,188200,188100,324
20240521,133000,35782954700,188200,188000,188200,188000,463
20240521,132900,35695873800,188000,188200,188200,188000,272
20240521,132800,35644726200,188100,188000,188200,188000,553
20240521,132700,35540706600,188100,188100,188100,188000,289
20240521,132600,35486361800,188100,188100,188100,188000,394
20240521,132500,35412268500,188100,188000,188100,188000,237
20240521,132400,35367701100,188000,188100,188100,188000,362
20240521,132300,35299630700,188100,188100,188200,188000,550
20240521,132200,35196180000,188200,188000,188200,188000,331
20240521,132100,35133929200,188100,188000,188100,188000,236
20240521,132000,35089549300,188000,188000,188100,188000,320
20240521,131900,35029369000,188000,188100,188100,188000,961
20240521,131800,34848685600,188100,188100,188200,188000,359
20240521,131700,34781168800,188100,188100,188100,188000,336
20240521,131600,34717978400,188000,188000,188100,188000,1408
20240521,131500,34453267500,188100,188100,188200,188000,635
20240521,131400,34333833400,188100,188000,188200,188000,502
20240521,131300,34239414500,188000,188100,188200,188000,3109
20240521,131200,33654610300,188100,188100,188200,188100,373
20240521,131100,33584442500,188200,188100,188200,188100,885
20240521,131000,33417967800,188100,188100,188200,188100,352
20240521,130900,33351751900,188100,188100,188200,188100,358
20240521,130800,33284409500,188100,188100,188200,188100,409
20240521,130700,33207465600,188100,188200,188200,188100,365
20240521,130600,33138803600,188100,188100,188200,188100,270
20240521,130500,33088012700,188100,188200,188300,188100,336
20240521,130400,33024780600,188300,188200,188300,188200,260
20240521,130300,32975837400,188200,188200,188300,188200,180
20240521,130200,32941958500,188200,188200,188300,188200,179
20240521,130100,32908265500,188200,188200,188300,188200,180
20240521,130000,32874381200,188200,188100,188300,188100,364
20240521,125900,32805880200,188200,188100,188200,188100,189
20240521,125800,32770318900,188100,188200,188200,188100,180
20240521,125700,32736450700,188100,188200,188400,188100,230
20240521,125600,32693157100,188200,188100,188400,188100,478
20240521,125500,32603173900,188100,188200,188200,188100,259
20240521,125400,32554445500,188200,188100,188200,188100,1026
20240521,125300,32361376600,188100,188100,188200,188100,262
20240521,125200,32312088300,188100,188100,188200,188100,289
20240521,125100,32257723200,188100,188000,188200,188000,1412
20240521,125000,31992125900,188000,188100,188200,188000,4630
20240521,124900,31121322300,188100,188200,188300,188100,193
20240521,124800,31085007000,188100,188100,188200,188100,345
20240521,124700,31020100900,188100,188100,188200,188100,195
20240521,124600,30983418400,188200,188100,188200,188100,198
20240521,124500,30946169700,188100,188200,188300,188100,256
20240521,124400,30898001100,188100,188300,188300,188100,299
20240521,124300,30841737900,188200,188200,188300,188200,285
20240521,124200,30788096600,188300,188200,188300,188200,132
20240521,124100,30763251100,188200,188200,188400,188200,208
20240521,124000,30724093100,188300,188300,188300,188200,196
20240521,123900,30687199900,188300,188200,188400,188200,243
20240521,123800,30641461600,188200,188200,188300,188200,250
20240521,123700,30594402600,188200,188200,188400,188100,213
20240521,123600,30554303700,188100,188100,188200,188100,186
20240521,123500,30519308900,188100,188200,188300,188100,198
20240521,123400,30482054400,188100,188200,188300,188100,210
20240521,123300,30442537000,188200,188300,188300,188100,229
20240521,123200,30399437100,188200,188200,188300,188100,254
20240521,123100,30351643900,188100,188200,188300,188100,308
20240521,123000,30293690400,188200,188100,188200,188100,401
20240521,122900,30218241900,188100,188200,188200,188100,166
20240521,122800,30187014400,188100,188100,188200,188100,260
20240521,122700,30138102500,188100,188100,188200,188100,169
20240521,122600,30106312200,188200,188200,188300,188100,257
20240521,122500,30057951600,188200,188300,188300,188100,178
20240521,122400,30024461600,188100,188200,188300,188100,228
20240521,122300,29981570000,188100,188200,188200,188100,332
20240521,122200,29919101300,188100,188300,188300,188100,251
20240521,122100,29871862700,188200,188300,188400,188200,275
20240521,122000,29820095700,188200,188300,188400,188200,131
20240521,121900,29795430000,188300,188200,188400,188200,496
20240521,121800,29702048500,188300,188200,188300,188200,189
20240521,121700,29666468800,188300,188200,188300,188100,604
20240521,121600,29552797100,188100,188100,188200,188100,468
20240521,121500,29464750800,188100,188100,188200,188100,383
20240521,121400,29392684400,188100,188100,188200,188100,594
20240521,121300,29280948900,188100,188200,188200,188100,279
20240521,121200,29228464300,188200,188200,188200,188100,223
20240521,121100,29186512800,188200,188100,188200,188100,303
20240521,121000,29129510600,188200,188100,188200,188100,280
20240521,120900,29076836700,188200,188200,188200,188100,229
20240521,120800,29033757800,188100,188100,188200,188100,756
20240521,120700,28891549400,188200,188100,188200,188100,273
20240521,120600,28840189500,188100,188200,188200,188100,280
20240521,120500,28787519700,188200,188100,188200,188100,233
20240521,120400,28743686000,188200,188100,188200,188100,321
20240521,120300,28683292600,188100,188100,188200,188100,519
20240521,120200,28585665700,188100,188100,188200,188100,196
20240521,120100,28548792600,188100,188100,188200,188100,216
20240521,120000,28508152800,188100,188100,188200,188100,277
20240521,115900,28456042300,188200,188200,188200,188100,156
20240521,115800,28426695800,188200,188100,188200,188100,294
20240521,115700,28371388000,188100,188200,188200,188100,321
20240521,115600,28310995800,188100,188100,188200,188100,210
20240521,115500,28271490500,188100,188200,188200,188100,346
20240521,115400,28206393100,188200,188100,188200,188100,214
20240521,115300,28166131100,188100,188200,188200,188100,254
20240521,115200,28118340800,188100,188200,188200,188100,317
20240521,115100,28058710700,188200,188200,188300,188100,246
20240521,115000,28012414600,188300,188100,188300,188100,486
20240521,114900,27920960400,188100,188100,188200,188100,661
20240521,114800,27796622400,188100,188200,188300,188100,897
20240521,114700,27627823500,188200,188300,188300,188200,494
20240521,114600,27534841500,188300,188100,188300,188100,597
20240521,114500,27422495800,188100,188200,188200,188100,252
20240521,114400,27375091500,188200,188200,188200,188100,328
20240521,114300,27313379700,188200,188100,188200,188100,324
20240521,114200,27252423600,188200,188200,188200,188100,328
20240521,114100,27190719600,188200,188200,188200,188100,558
20240521,114000,27085741100,188200,188200,188200,188100,230
20240521,113900,27042472000,188100,188100,188200,188100,287
20240521,113800,26988481200,188200,188200,188300,188100,1761
20240521,113700,26657086700,188300,188200,188300,188200,245
20240521,113600,26610973500,188200,188200,188300,188200,395
20240521,113500,26536627000,188200,188300,188300,188200,219
20240521,113400,26495409900,188200,188200,188300,188200,195
20240521,113300,26458702400,188300,188200,188300,188200,306
20240521,113200,26401105000,188300,188200,188300,188200,447
20240521,113100,26316975700,188200,188200,188300,188200,852
20240521,113000,26156621400,188200,188300,188300,188200,330
20240521,112900,26094506900,188200,188300,188300,188200,649
20240521,112800,25972324400,188300,188300,188400,188300,493
20240521,112700,25879491800,188300,188300,188400,188300,162
20240521,112600,25848984100,188300,188300,188400,188300,190
20240521,112500,25813202800,188300,188400,188400,188300,349
20240521,112400,25747479500,188300,188300,188300,188300,108
20240521,112300,25727143100,188300,188300,188400,188300,359
20240521,112200,25659525700,188400,188400,188400,188300,384
20240521,112100,25587211300,188400,188400,188400,188300,818
20240521,112000,25433140400,188300,188300,188400,188300,208
20240521,111900,25393963100,188300,188400,188400,188300,110
20240521,111800,25373245300,188300,188500,188500,188300,675
20240521,111700,25246041300,188500,188500,188500,188400,212
20240521,111600,25206088800,188400,188500,188500,188400,166
20240521,111500,25174805900,188400,188400,188500,188300,216
20240521,111400,25134105300,188400,188400,188500,188300,272
20240521,111300,25082866600,188400,188400,188500,188300,217
20240521,111200,25041980200,188500,188600,188600,188400,188
20240521,111100,25006545100,188400,188500,188500,188300,236
20240521,111000,24962066100,188500,188500,188500,188400,217
20240521,110900,24921173500,188400,188300,188500,188300,1111
20240521,110800,24711855400,188400,188300,188400,188300,393
20240521,110700,24637839700,188400,188400,188400,188300,322
20240521,110600,24577195200,188400,188300,188400,188300,70
20240521,110500,24564009800,188300,188200,188300,188200,453
20240521,110400,24478730500,188300,188300,188400,188200,270
20240521,110300,24427901800,188300,188200,188400,188200,924
20240521,110200,24253917200,188200,188200,188300,188200,254
20240521,110100,24206113400,188300,188200,188300,188200,1288
20240521,110000,23963704600,188200,188200,188300,188100,856
20240521,105900,23802600200,188200,188200,188300,188200,523
20240521,105800,23704166900,188200,188200,188300,188200,348
20240521,105700,23638665500,188200,188200,188300,188200,279
20240521,105600,23586154200,188200,188200,188300,188200,368
20240521,105500,23516893300,188200,188200,188300,188200,238
20240521,105400,23472100600,188200,188300,188300,188200,1221
20240521,105300,23242300500,188200,188300,188400,188200,432
20240521,105200,23160972100,188300,188300,188400,188200,694
20240521,105100,23030302200,188200,188400,188400,188200,970
20240521,105000,22847700700,188300,188300,188400,188300,228
20240521,104900,22804763200,188400,188300,188400,188300,429
20240521,104800,22723978300,188300,188400,188400,188300,841
20240521,104700,22565616500,188300,188400,188400,188300,278
20240521,104600,22513259900,188300,188300,188400,188300,531
20240521,104500,22413260600,188300,188400,188400,188300,260
20240521,104400,22364295100,188300,188400,188500,188300,1178
20240521,104300,22142354900,188400,188500,188500,188400,217
20240521,104200,22101468800,188400,188500,188500,188400,292
20240521,104100,22046449500,188500,188400,188600,188400,493
20240521,104000,21953520700,188500,188500,188600,188400,353
20240521,103900,21886979900,188500,188500,188800,188500,434
20240521,103800,21805167900,188500,188700,188800,188500,881
20240521,103700,21638934500,188700,188800,188900,188700,304
20240521,103600,21581549700,188800,188900,188900,188600,342
20240521,103500,21516995300,188900,188600,189000,188600,325
20240521,103400,21455642100,188800,188800,189000,188600,669
20240521,103300,21329301100,188800,188500,188800,188500,681
20240521,103200,21200804500,188600,188500,188600,188500,496
20240521,103100,21107303800,188600,188700,188700,188500,289
20240521,103000,21052805200,188600,188600,188700,188600,302
20240521,102900,20995830600,188700,188700,188800,188600,243
20240521,102800,20949995600,188800,188700,188900,188600,322
20240521,102700,20889221600,188700,188900,188900,188700,295
20240521,102600,20833538800,188700,188800,188900,188700,256
20240521,102500,20785200700,188800,188900,189000,188800,257
20240521,102400,20736662100,189000,188900,189000,188800,164
20240521,102300,20705686700,188900,188900,189000,188900,405
20240521,102200,20629177300,189000,188600,189000,188600,1038
20240521,102100,20433158800,188600,188500,188800,188300,1203
20240521,102000,20206478000,188400,188500,188500,188400,510
20240521,101900,20110367400,188400,188400,188500,188400,1180
20240521,101800,19888025500,188400,188500,188500,188400,240
20240521,101700,19842804600,188500,188500,188600,188400,314
20240521,101600,19783632400,188500,188600,188600,188500,502
20240521,101500,19688997500,188500,188500,188600,188500,255
20240521,101400,19640922200,188500,188600,188600,188500,388
20240521,101300,19567778600,188600,188700,188700,188500,499
20240521,101200,19473684100,188600,188700,188700,188500,441
20240521,101100,19390516800,188700,188700,188700,188500,376
20240521,101000,19319601700,188600,188700,188800,188500,430
20240521,100900,19238498400,188500,188600,188700,188500,508
20240521,100800,19142684400,188600,188500,188600,188500,432
20240521,100700,19061234800,188600,188500,188600,188500,472
20240521,100600,18972244300,188500,188600,188700,188500,370
20240521,100500,18902481000,188700,188700,188700,188500,374
20240521,100400,18831929800,188700,188400,188700,188400,488
20240521,100300,18739930300,188400,188500,188600,188400,645
20240521,100200,18618351800,188500,188600,188700,188500,387
20240521,100100,18545376900,188600,188900,188900,188500,883
20240521,100000,18378815000,188800,188900,189000,188600,808
20240521,095900,18226243800,189000,188700,189000,188600,596
20240521,095800,18113695600,188700,188800,188900,188600,589
20240521,095700,18002513500,188800,188600,188900,188600,458
20240521,095600,17916086500,188600,189000,189000,188500,982
20240521,095500,17730911300,188500,189100,189100,188500,2478
20240521,095400,17263194400,189100,189200,189200,189000,331
20240521,095300,17200607100,189200,188900,189200,188800,785
20240521,095200,17052229100,188900,188800,188900,188800,683
20240521,095100,16923225600,188800,189000,189000,188800,501
20240521,095000,16828593400,189000,189000,189100,189000,455
20240521,094900,16742590300,189000,189100,189100,189000,591
20240521,094800,16630864700,189000,189300,189300,189000,677
20240521,094700,16502803500,189200,189300,189400,189200,979
20240521,094600,16317502600,189400,189600,189600,189300,1402
20240521,094500,16051842600,189600,189400,189700,189400,1015
20240521,094400,15859419500,189400,189600,189700,189200,1711
20240521,094300,15535230300,189500,189100,189500,189000,1581
20240521,094200,15235990700,189000,188800,189100,188700,1653
20240521,094100,14923706900,188800,188500,188800,188500,1455
20240521,094000,14649230200,188600,188500,188600,188500,888
20240521,093900,14481777500,188500,188500,188600,188500,477
20240521,093800,14391847600,188500,188400,188600,188400,935
20240521,093700,14215612700,188400,188500,188500,188400,665
20240521,093600,14090278000,188400,188400,188500,188400,1090
20240521,093500,13884862300,188500,188300,188500,188300,1653
20240521,093400,13573450400,188300,188300,188300,188200,1467
20240521,093300,13297236500,188300,188200,188300,188100,532
20240521,093200,13197109200,188200,188300,188300,188100,1065
20240521,093100,12996668100,188200,188300,188300,188200,417
20240521,093000,12918180700,188300,188000,188500,188000,2094
20240521,092900,12524015300,188000,188100,188100,188000,2136
20240521,092800,12122366800,188100,188100,188200,187900,6332
20240521,092700,10931778800,188100,188200,188300,188100,2749
20240521,092600,10414501000,188300,188300,188400,188200,1938
20240521,092500,10049595600,188400,188400,188500,188300,1573
20240521,092400,9753282500,188500,188500,188600,188400,2719
20240521,092300,9240727600,188600,188600,188700,188500,2556
20240521,092200,8758629200,188600,188800,188900,188600,3246
20240521,092100,8145972400,188800,188900,189000,188800,1726
20240521,092000,7819998000,188900,189100,189100,188900,3991
20240521,091900,7065766700,189100,189200,189200,189000,1640
20240521,091800,6755694800,189100,189200,189300,189100,1261
20240521,091700,6517212800,189200,189200,189300,189200,1868
20240521,091600,6163774500,189200,189300,189300,189200,1428
20240521,091500,5893560100,189300,189200,189300,189200,834
20240521,091400,5735733200,189300,189300,189400,189200,1874
20240521,091300,5381015600,189400,189400,189500,189300,2510
20240521,091200,4905791600,189400,189600,189600,189300,2946
20240521,091100,4347758900,189600,189700,189700,189500,1389
20240521,091000,4084481800,189700,189700,189900,189600,2232
20240521,090900,3661107700,189700,189900,190000,189700,3348
20240521,090800,3025471000,190000,190200,190300,189900,4315
20240521,090700,2205446300,190300,190500,190500,190100,2047
20240521,090600,1815970900,190500,190400,190600,190400,924
20240521,090500,1639973300,190400,190700,190700,190400,1821
20240521,090400,1293114000,190700,190700,190900,190700,1161
20240521,090300,1071638800,190800,190800,190900,190600,491
20240521,090200,977963000,190900,190800,191000,190500,605
20240521,090100,862495600,190500,190400,190500,190400,135
20240521,090000,836786900,190400,190300,191200,190300,4392