KissMeData/005430/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,184400,1521390300,70300,70300,70300,70300,438
20240521,184300,1521390300,70300,70300,70300,70300,0
20240521,184200,1521390300,70300,70300,70300,70300,0
20240521,184100,1521390300,70300,70300,70300,70300,0
20240521,184000,1521390300,70300,70300,70300,70300,0
20240521,183900,1521390300,70300,70300,70300,70300,0
20240521,183800,1521390300,70300,70300,70300,70300,0
20240521,183700,1521390300,70300,70300,70300,70300,0
20240521,183600,1521390300,70300,70300,70300,70300,0
20240521,183500,1521390300,70300,70300,70300,70300,0
20240521,183400,1521390300,70300,70300,70300,70300,0
20240521,183300,1521390300,70300,70300,70300,70300,0
20240521,183200,1521390300,70300,70300,70300,70300,0
20240521,183100,1521390300,70300,70300,70300,70300,0
20240521,183000,1521390300,70300,70300,70300,70300,0
20240521,182900,1521390300,70300,70300,70300,70300,0
20240521,182800,1521390300,70300,70300,70300,70300,0
20240521,182700,1521390300,70300,70300,70300,70300,0
20240521,182600,1521390300,70300,70300,70300,70300,0
20240521,182500,1521390300,70300,70300,70300,70300,0
20240521,182400,1521390300,70300,70300,70300,70300,0
20240521,182300,1521390300,70300,70300,70300,70300,0
20240521,182200,1521390300,70300,70300,70300,70300,0
20240521,182100,1521390300,70300,70300,70300,70300,0
20240521,182000,1521390300,70300,70300,70300,70300,0
20240521,181900,1521390300,70300,70300,70300,70300,0
20240521,181800,1521390300,70300,70300,70300,70300,0
20240521,181700,1521390300,70300,70300,70300,70300,0
20240521,181600,1521390300,70300,70300,70300,70300,0
20240521,181500,1521390300,70300,70300,70300,70300,0
20240521,181400,1521390300,70300,70300,70300,70300,438
20240521,181300,1521390300,70300,70300,70300,70300,0
20240521,181200,1521390300,70300,70300,70300,70300,0
20240521,181100,1521390300,70300,70300,70300,70300,0
20240521,181000,1521390300,70300,70300,70300,70300,0
20240521,180900,1521390300,70300,70300,70300,70300,0
20240521,180800,1521390300,70300,70300,70300,70300,0
20240521,180700,1521390300,70300,70300,70300,70300,0
20240521,180600,1521390300,70300,70300,70300,70300,0
20240521,180500,1521390300,70300,70300,70300,70300,0
20240521,180400,1521390300,70300,70300,70300,70300,0
20240521,180300,1521390300,70300,70300,70300,70300,0
20240521,180200,1521390300,70300,70300,70300,70300,0
20240521,180100,1521390300,70300,70300,70300,70300,0
20240521,180000,1521390300,70300,70300,70300,70300,0
20240521,175900,1521390300,70300,70300,70300,70300,0
20240521,175800,1521390300,70300,70300,70300,70300,0
20240521,175700,1521390300,70300,70300,70300,70300,0
20240521,175600,1521390300,70300,70300,70300,70300,0
20240521,175500,1521390300,70300,70300,70300,70300,0
20240521,175400,1521390300,70300,70300,70300,70300,0
20240521,175300,1521390300,70300,70300,70300,70300,0
20240521,175200,1521390300,70300,70300,70300,70300,0
20240521,175100,1521390300,70300,70300,70300,70300,0
20240521,175000,1521390300,70300,70300,70300,70300,0
20240521,174900,1521390300,70300,70300,70300,70300,0
20240521,174800,1521390300,70300,70300,70300,70300,0
20240521,174700,1521390300,70300,70300,70300,70300,0
20240521,174600,1521390300,70300,70300,70300,70300,0
20240521,174500,1521390300,70300,70300,70300,70300,0
20240521,174400,1521390300,70300,70300,70300,70300,438
20240521,174300,1521390300,70300,70300,70300,70300,0
20240521,174200,1521390300,70300,70300,70300,70300,0
20240521,174100,1521390300,70300,70300,70300,70300,0
20240521,174000,1521390300,70300,70300,70300,70300,0
20240521,173900,1521390300,70300,70300,70300,70300,0
20240521,173800,1521390300,70300,70300,70300,70300,0
20240521,173700,1521390300,70300,70300,70300,70300,0
20240521,173600,1521390300,70300,70300,70300,70300,0
20240521,173500,1521390300,70300,70300,70300,70300,0
20240521,173400,1521390300,70300,70300,70300,70300,0
20240521,173300,1521390300,70300,70300,70300,70300,0
20240521,173200,1521390300,70300,70300,70300,70300,0
20240521,173100,1521390300,70300,70300,70300,70300,0
20240521,173000,1521390300,70300,70300,70300,70300,0
20240521,172900,1521390300,70300,70300,70300,70300,0
20240521,172800,1521390300,70300,70300,70300,70300,0
20240521,172700,1521390300,70300,70300,70300,70300,0
20240521,172600,1521390300,70300,70300,70300,70300,0
20240521,172500,1521390300,70300,70300,70300,70300,0
20240521,172400,1521390300,70300,70300,70300,70300,0
20240521,172300,1521390300,70300,70300,70300,70300,0
20240521,172200,1521390300,70300,70300,70300,70300,0
20240521,172100,1521390300,70300,70300,70300,70300,0
20240521,172000,1521390300,70300,70300,70300,70300,0
20240521,171900,1521390300,70300,70300,70300,70300,0
20240521,171800,1521390300,70300,70300,70300,70300,0
20240521,171700,1521390300,70300,70300,70300,70300,0
20240521,171600,1521390300,70300,70300,70300,70300,0
20240521,171500,1521390300,70300,70300,70300,70300,0
20240521,171400,1521390300,70300,70300,70300,70300,438
20240521,171300,1521390300,70300,70300,70300,70300,0
20240521,171200,1521390300,70300,70300,70300,70300,0
20240521,171100,1521390300,70300,70300,70300,70300,0
20240521,171000,1521390300,70300,70300,70300,70300,0
20240521,170900,1521390300,70300,70300,70300,70300,0
20240521,170800,1521390300,70300,70300,70300,70300,0
20240521,170700,1521390300,70300,70300,70300,70300,0
20240521,170600,1521390300,70300,70300,70300,70300,0
20240521,170500,1521390300,70300,70300,70300,70300,0
20240521,170400,1521390300,70300,70300,70300,70300,0
20240521,170300,1521390300,70300,70300,70300,70300,0
20240521,170200,1521390300,70300,70300,70300,70300,0
20240521,170100,1521390300,70300,70300,70300,70300,0
20240521,170000,1521390300,70300,70300,70300,70300,0
20240521,165900,1521390300,70300,70300,70300,70300,0
20240521,165800,1521390300,70300,70300,70300,70300,0
20240521,165700,1521390300,70300,70300,70300,70300,0
20240521,165600,1521390300,70300,70300,70300,70300,0
20240521,165500,1521390300,70300,70300,70300,70300,0
20240521,165400,1521390300,70300,70300,70300,70300,0
20240521,165300,1521390300,70300,70300,70300,70300,0
20240521,165200,1521390300,70300,70300,70300,70300,0
20240521,165100,1521390300,70300,70300,70300,70300,0
20240521,165000,1521390300,70300,70300,70300,70300,0
20240521,164900,1521390300,70300,70300,70300,70300,0
20240521,164800,1521390300,70300,70300,70300,70300,0
20240521,164700,1521390300,70300,70300,70300,70300,0
20240521,164600,1521390300,70300,70300,70300,70300,0
20240521,164500,1521390300,70300,70300,70300,70300,0
20240521,164400,1521390300,70300,70300,70300,70300,438
20240521,164300,1521390300,70300,70300,70300,70300,0
20240521,164200,1521390300,70300,70300,70300,70300,0
20240521,164100,1521390300,70300,70300,70300,70300,0
20240521,164000,1521390300,70300,70300,70300,70300,0
20240521,163900,1521390300,70300,70300,70300,70300,0
20240521,163800,1521390300,70300,70300,70300,70300,0
20240521,163700,1521390300,70300,70300,70300,70300,0
20240521,163600,1521390300,70300,70300,70300,70300,0
20240521,163500,1521390300,70300,70300,70300,70300,0
20240521,163400,1521390300,70300,70300,70300,70300,0
20240521,163300,1521390300,70300,70300,70300,70300,0
20240521,163200,1521390300,70300,70300,70300,70300,0
20240521,163100,1521390300,70300,70300,70300,70300,0
20240521,163000,1521390300,70300,70300,70300,70300,0
20240521,162900,1521390300,70300,70300,70300,70300,0
20240521,162800,1521390300,70300,70300,70300,70300,0
20240521,162700,1521390300,70300,70300,70300,70300,0
20240521,162600,1521390300,70300,70300,70300,70300,0
20240521,162500,1521390300,70300,70300,70300,70300,0
20240521,162400,1521390300,70300,70300,70300,70300,0
20240521,162300,1521390300,70300,70300,70300,70300,0
20240521,162200,1521390300,70300,70300,70300,70300,0
20240521,162100,1521390300,70300,70300,70300,70300,0
20240521,162000,1521390300,70300,70300,70300,70300,0
20240521,161900,1521390300,70300,70300,70300,70300,0
20240521,161800,1521390300,70300,70300,70300,70300,0
20240521,161700,1521390300,70300,70300,70300,70300,0
20240521,161600,1521390300,70300,70300,70300,70300,0
20240521,161500,1521390300,70300,70300,70300,70300,0
20240521,161400,1521390300,70300,70300,70300,70300,438
20240521,161300,1521390300,70300,70300,70300,70300,0
20240521,161200,1521390300,70300,70300,70300,70300,0
20240521,161100,1521390300,70300,70300,70300,70300,0
20240521,161000,1521390300,70300,70300,70300,70300,0
20240521,160900,1521390300,70300,70300,70300,70300,0
20240521,160800,1521390300,70300,70300,70300,70300,0
20240521,160700,1521390300,70300,70300,70300,70300,0
20240521,160600,1521390300,70300,70300,70300,70300,0
20240521,160500,1521390300,70300,70300,70300,70300,0
20240521,160400,1521390300,70300,70300,70300,70300,0
20240521,160300,1521390300,70300,70300,70300,70300,0
20240521,160200,1521390300,70300,70300,70300,70300,0
20240521,160100,1521390300,70300,70300,70300,70300,0
20240521,160000,1521390300,70300,70300,70300,70300,0
20240521,155900,1521390300,70300,70300,70300,70300,0
20240521,155800,1521390300,70300,70300,70300,70300,0
20240521,155700,1521390300,70300,70300,70300,70300,0
20240521,155600,1521390300,70300,70300,70300,70300,0
20240521,155500,1521390300,70300,70300,70300,70300,0
20240521,155400,1521390300,70300,70300,70300,70300,0
20240521,155300,1521390300,70300,70300,70300,70300,0
20240521,155200,1521390300,70300,70300,70300,70300,0
20240521,155100,1521390300,70300,70300,70300,70300,0
20240521,155000,1521390300,70300,70300,70300,70300,0
20240521,154900,1521390300,70300,70300,70300,70300,0
20240521,154800,1521390300,70300,70300,70300,70300,0
20240521,154700,1521390300,70300,70300,70300,70300,0
20240521,154600,1521390300,70300,70300,70300,70300,0
20240521,154500,1521390300,70300,70300,70300,70300,0
20240521,154400,1521390300,70300,70300,70300,70300,438
20240521,154300,1521390300,70300,70300,70300,70300,0
20240521,154200,1521390300,70300,70300,70300,70300,0
20240521,154100,1521390300,70300,70300,70300,70300,0
20240521,154000,1521390300,70300,70300,70300,70300,0
20240521,153900,1521390300,70300,70300,70300,70300,0
20240521,153800,1521390300,70300,70300,70300,70300,0
20240521,153700,1521390300,70300,70300,70300,70300,0
20240521,153600,1521390300,70300,70300,70300,70300,0
20240521,153500,1521390300,70300,70300,70300,70300,0
20240521,153400,1521390300,70300,70300,70300,70300,0
20240521,153300,1521390300,70300,70300,70300,70300,0
20240521,153200,1521390300,70300,70300,70300,70300,0
20240521,153100,1521390300,70300,70300,70300,70300,0
20240521,153000,1521390300,70300,70300,70300,70300,438
20240521,152900,1490598900,70100,70100,70100,70100,0
20240521,152800,1490598900,70100,70100,70100,70100,0
20240521,152700,1490598900,70100,70100,70100,70100,0
20240521,152600,1490598900,70100,70100,70100,70100,0
20240521,152500,1490598900,70100,70100,70100,70100,0
20240521,152400,1490598900,70100,70100,70100,70100,0
20240521,152300,1490598900,70100,70100,70100,70100,0
20240521,152200,1490598900,70100,70100,70100,70100,0
20240521,152100,1490598900,70100,70100,70100,70100,0
20240521,152000,1490598900,70100,70100,70100,70100,0
20240521,151900,1490598900,70100,70500,70500,70100,747
20240521,151800,1438031000,70700,70700,70800,70700,34
20240521,151700,1435627100,70700,70600,70800,70600,89
20240521,151600,1429333300,70700,70700,70700,70700,2
20240521,151500,1429191900,70600,70700,70700,70600,10
20240521,151400,1428485200,70600,70500,70600,70500,18
20240521,151300,1427214500,70500,70500,70500,70500,0
20240521,151200,1427214500,70500,70700,70700,70500,121
20240521,151100,1418682600,70700,70600,70700,70600,18
20240521,151000,1417411200,70500,70700,70700,70500,29
20240521,150900,1415366500,70500,70500,70500,70500,18
20240521,150800,1414097500,70700,70600,70700,70600,133
20240521,150700,1404707500,70600,70600,70600,70600,0
20240521,150600,1404707500,70600,70600,70600,70600,0
20240521,150500,1404707500,70600,70600,70600,70600,7
20240521,150400,1404213300,70600,70600,70600,70600,0
20240521,150300,1404213300,70600,70600,70600,70600,0
20240521,150200,1404213300,70600,70800,70800,70600,62
20240521,150100,1399834900,70800,70900,70900,70800,17
20240521,150000,1398631000,70800,70700,70800,70700,185
20240521,145900,1385536900,70700,70700,70700,70700,10
20240521,145800,1384829900,70700,70800,70800,70700,16
20240521,145700,1383698200,70800,70800,70800,70800,0
20240521,145600,1383698200,70800,70700,70800,70700,13
20240521,145500,1382777900,70700,70700,70700,70700,40
20240521,145400,1379949900,70700,70600,70700,70600,3
20240521,145300,1379738000,70500,70500,70500,70500,0
20240521,145200,1379738000,70500,70500,70500,70500,2
20240521,145100,1379597000,70500,70500,70500,70500,10
20240521,145000,1378892000,70500,70800,70800,70500,44
20240521,144900,1375780900,70700,70700,70900,70600,217
20240521,144800,1360425800,70700,70700,70700,70700,0
20240521,144700,1360425800,70700,70700,70700,70700,13
20240521,144600,1359506700,70600,70600,70600,70600,10
20240521,144500,1358800700,70600,70600,70600,70600,0
20240521,144400,1358800700,70600,70600,70600,70600,13
20240521,144300,1357882900,70500,70500,70500,70500,0
20240521,144200,1357882900,70500,70500,70500,70500,87
20240521,144100,1351749400,70500,70600,70600,70500,73
20240521,144000,1346601600,70500,70400,70500,70400,128
20240521,143900,1337578300,70400,70400,70400,70400,309
20240521,143800,1315824700,70500,70600,70600,70500,76
20240521,143700,1310465400,70500,70700,70700,70500,79
20240521,143600,1304890100,70700,70700,70700,70700,0
20240521,143500,1304890100,70700,70700,70700,70700,13
20240521,143400,1303971000,70700,70500,70700,70500,34
20240521,143300,1301573800,70500,70500,70500,70500,0
20240521,143200,1301573800,70500,70800,70800,70500,189
20240521,143100,1288239200,70800,70800,70800,70800,29
20240521,143000,1286186000,70800,70800,70800,70800,0
20240521,142900,1286186000,70800,70800,70800,70800,13
20240521,142800,1285265600,70700,70700,70800,70700,31
20240521,142700,1283073800,70700,70700,70700,70700,0
20240521,142600,1283073800,70700,70800,70800,70700,171
20240521,142500,1270982800,70700,70800,70800,70700,37
20240521,142400,1268364000,70800,70800,70800,70800,0
20240521,142300,1268364000,70800,70800,70800,70800,13
20240521,142200,1267443600,70700,70700,70700,70700,2
20240521,142100,1267302200,70700,70700,70700,70700,8
20240521,142000,1266736600,70800,70800,70800,70800,13
20240521,141900,1265816200,70700,70700,70700,70700,50
20240521,141800,1262281200,70700,70700,70700,70700,2
20240521,141700,1262139800,70700,70800,70800,70700,29
20240521,141600,1260087500,70700,70700,70700,70700,75
20240521,141500,1254785000,70700,70700,70700,70700,0
20240521,141400,1254785000,70700,70700,70700,70700,13
20240521,141300,1253865900,70600,70600,70600,70600,1
20240521,141200,1253795300,70500,70500,70500,70500,5
20240521,141100,1253442800,70600,70900,70900,70600,410
20240521,141000,1224444900,70900,70900,70900,70900,29
20240521,140900,1222388800,70900,70900,70900,70900,0
20240521,140800,1222388800,70900,70900,70900,70900,13
20240521,140700,1221467100,70900,70900,70900,70900,29
20240521,140600,1219411000,70900,70900,70900,70900,57
20240521,140500,1215369700,70900,70900,70900,70900,19
20240521,140400,1214022600,70900,70900,70900,70900,29
20240521,140300,1211966500,70900,70900,70900,70900,40
20240521,140200,1209130500,71000,71000,71000,71000,27
20240521,140100,1207213500,71000,70900,71000,70900,2
20240521,140000,1207071600,70900,70900,70900,70900,113
20240521,135900,1199059900,71100,71000,71100,71000,13
20240521,135800,1198136000,71000,71000,71000,71000,12
20240521,135700,1197284000,70900,70900,70900,70900,10
20240521,135600,1196575000,70900,70900,70900,70900,4
20240521,135500,1196291400,70800,70800,70800,70800,2
20240521,135400,1196149800,71000,71000,71000,71000,0
20240521,135300,1196149800,71000,71000,71100,71000,32
20240521,135200,1193877500,71000,70900,71000,70900,40
20240521,135100,1191040900,70900,70900,70900,70900,0
20240521,135000,1191040900,70900,70900,70900,70700,25
20240521,134900,1189268600,70800,70800,70800,70800,276
20240521,134800,1169727800,70800,70900,70900,70800,86
20240521,134700,1163630900,71000,71100,71200,71000,83
20240521,134600,1157735800,71100,71100,71100,71100,30
20240521,134500,1155602800,71100,71100,71100,71100,10
20240521,134400,1154891800,71100,71000,71100,71000,14
20240521,134300,1153896500,71000,71000,71000,71000,12
20240521,134200,1153044500,71000,71000,71000,71000,14
20240521,134100,1152050500,71000,71100,71100,71000,63
20240521,134000,1147576200,71100,71100,71100,71100,44
20240521,133900,1144447800,71100,71100,71100,71100,2
20240521,133800,1144305600,71100,71100,71100,71100,13
20240521,133700,1143381300,71000,71000,71000,71000,304
20240521,133600,1121797300,71000,71000,71000,71000,0
20240521,133500,1121797300,71000,71000,71000,71000,27
20240521,133400,1119880300,70900,70900,70900,70900,15
20240521,133300,1118816800,70900,70900,70900,70900,27
20240521,133200,1116902500,70900,70900,70900,70900,13
20240521,133100,1115980800,70900,70900,70900,70800,37
20240521,133000,1113357700,70900,70900,70900,70900,0
20240521,132900,1113357700,70900,70900,70900,70900,16
20240521,132800,1112223300,70800,70800,70800,70800,0
20240521,132700,1112223300,70800,70800,70800,70800,3
20240521,132600,1112010900,70900,70900,70900,70900,28
20240521,132500,1110025700,70900,70900,70900,70900,95
20240521,132400,1103290200,70900,70900,70900,70900,111
20240521,132300,1095420300,70800,70900,70900,70800,19
20240521,132200,1094073800,70900,70900,70900,70900,30
20240521,132100,1091946800,70900,70900,70900,70900,0
20240521,132000,1091946800,70900,70800,70900,70800,13
20240521,131900,1091026300,70800,70800,70800,70800,30
20240521,131800,1088902300,70800,70800,70800,70800,0
20240521,131700,1088902300,70800,70800,70800,70800,3
20240521,131600,1088689900,70600,70600,70600,70600,9
20240521,131500,1088054500,70800,70800,70800,70700,196
20240521,131400,1074188700,70900,70900,70900,70900,26
20240521,131300,1072345300,70800,70800,70800,70800,9
20240521,131200,1071708100,70800,70800,70800,70800,9
20240521,131100,1071070900,70900,70900,70900,70900,13
20240521,131000,1070149200,70800,70800,70800,70800,4
20240521,130900,1069866000,70900,70900,70900,70900,0
20240521,130800,1069866000,70900,70900,70900,70900,13
20240521,130700,1068944300,70800,70800,70800,70800,1
20240521,130600,1068873500,71000,70900,71000,70900,260
20240521,130500,1050438300,70900,70900,70900,70900,13
20240521,130400,1049516600,70800,70800,70800,70800,5
20240521,130300,1049162600,70800,70800,70800,70800,10
20240521,130200,1048454600,70800,70800,70800,70800,26
20240521,130100,1046613800,70700,70700,70700,70700,62
20240521,130000,1042230400,70800,70800,70800,70800,43
20240521,125900,1039186000,70800,70900,70900,70800,23
20240521,125800,1037556300,70800,70800,70800,70800,0
20240521,125700,1037556300,70800,70800,70800,70800,2
20240521,125600,1037414700,70800,70900,70900,70800,18
20240521,125500,1036139000,70900,70900,70900,70900,0
20240521,125400,1036139000,70900,70900,70900,70900,8
20240521,125300,1035571800,70800,70800,70800,70800,33
20240521,125200,1033235400,70800,70800,70800,70800,0
20240521,125100,1033235400,70800,70800,70800,70800,13
20240521,125000,1032315000,70800,70900,70900,70800,14
20240521,124900,1031322500,70800,70800,70800,70800,9
20240521,124800,1030685300,70900,70900,70900,70900,0
20240521,124700,1030685300,70900,70800,70900,70800,15
20240521,124600,1029623100,70800,70800,70800,70800,80
20240521,124500,1023959100,70800,70800,70800,70800,6
20240521,124400,1023534300,70900,70900,70900,70900,13
20240521,124300,1022612600,70800,70900,70900,70800,17
20240521,124200,1021408900,70800,70800,70800,70800,10
20240521,124100,1020700900,70800,70900,70900,70800,17
20240521,124000,1019496000,70800,70800,70800,70800,0
20240521,123900,1019496000,70800,70900,70900,70800,8
20240521,123800,1018929100,70800,70800,70800,70800,31
20240521,123700,1016734300,70800,70800,70800,70800,0
20240521,123600,1016734300,70800,70800,70800,70800,2
20240521,123500,1016592700,70800,70800,70800,70800,13
20240521,123400,1015672300,70700,70700,70700,70700,0
20240521,123300,1015672300,70700,70700,70700,70700,0
20240521,123200,1015672300,70700,70800,70800,70700,23
20240521,123100,1014044900,70700,70700,70700,70700,0
20240521,123000,1014044900,70700,70700,70700,70700,0
20240521,122900,1014044900,70700,70600,70700,70600,20
20240521,122800,1012632800,70600,70600,70600,70600,0
20240521,122700,1012632800,70600,70600,70600,70600,0
20240521,122600,1012632800,70600,70900,70900,70600,181
20240521,122500,999825100,70800,70900,70900,70800,54
20240521,122400,995997500,70900,70900,70900,70900,24
20240521,122300,994295900,70900,70900,70900,70900,2
20240521,122200,994154100,70800,70800,70800,70800,20
20240521,122100,992738100,71000,70900,71000,70900,30
20240521,122000,990608400,71000,70900,71000,70900,54
20240521,121900,986774600,70900,70900,70900,70900,0
20240521,121800,986774600,70900,71000,71100,70900,93
20240521,121700,980172600,71200,71200,71200,71200,14
20240521,121600,979175800,71200,71200,71200,71000,33
20240521,121500,976826400,71200,71200,71200,71000,80
20240521,121400,971132600,71200,71200,71200,71200,14
20240521,121300,970135800,71200,71200,71200,71200,0
20240521,121200,970135800,71200,71200,71200,71200,36
20240521,121100,967572600,71200,71100,71200,71100,15
20240521,121000,966504800,71100,71100,71100,71100,20
20240521,120900,965082800,71200,71200,71200,71200,0
20240521,120800,965082800,71200,71100,71200,71100,14
20240521,120700,964086400,71100,71100,71100,71100,45
20240521,120600,960886900,71200,71200,71200,71200,0
20240521,120500,960886900,71200,71200,71200,71200,16
20240521,120400,959747700,71100,71100,71100,71100,0
20240521,120300,959747700,71100,71100,71100,71100,11
20240521,120200,958965600,71200,71100,71200,71100,44
20240521,120100,955835800,71100,71100,71100,71100,5
20240521,120000,955480300,71100,71100,71100,71100,0
20240521,115900,955480300,71100,71100,71100,71100,34
20240521,115800,953062900,71000,71000,71000,71000,2
20240521,115700,952920900,71100,71100,71100,71000,6
20240521,115600,952494500,71100,71100,71100,71100,34
20240521,115500,950077100,71000,71000,71000,71000,12
20240521,115400,949225100,71000,71000,71000,71000,19
20240521,115300,947876100,71000,71000,71000,71000,14
20240521,115200,946882100,71000,71000,71000,70900,115
20240521,115100,938717200,70900,70900,70900,70900,2
20240521,115000,938575400,71000,71000,71000,71000,19
20240521,114900,937226400,71000,71000,71000,71000,100
20240521,114800,930126400,71000,71000,71000,71000,50
20240521,114700,926576400,71000,70900,71000,70900,101
20240521,114600,919414300,70900,70900,70900,70900,63
20240521,114500,914947600,70900,70900,70900,70900,0
20240521,114400,914947600,70900,70900,70900,70900,14
20240521,114300,913955000,70800,70800,70800,70800,0
20240521,114200,913955000,70800,70800,70800,70800,1
20240521,114100,913884200,70900,70800,70900,70800,233
20240521,114000,897376500,70700,70700,70700,70700,5
20240521,113900,897023000,70800,70800,70800,70800,16
20240521,113800,895890200,70800,70800,70800,70800,18
20240521,113700,894615800,70800,70800,70800,70800,0
20240521,113600,894615800,70800,70800,70800,70800,0
20240521,113500,894615800,70800,70800,70800,70800,14
20240521,113400,893624600,70800,70800,70800,70800,0
20240521,113300,893624600,70800,70800,70800,70800,0
20240521,113200,893624600,70800,70700,70800,70700,14
20240521,113100,892634600,70700,70700,70700,70700,10
20240521,113000,891927600,70700,70700,70700,70700,124
20240521,112900,883160800,70700,70700,70700,70700,14
20240521,112800,882171000,70600,70700,70700,70600,31
20240521,112700,879982300,70600,70600,70600,70600,9
20240521,112600,879346900,70700,70700,70700,70700,1
20240521,112500,879276200,70500,70500,70500,70500,1
20240521,112400,879205700,70500,70500,70500,70500,14
20240521,112300,878218700,70700,70700,70700,70700,14
20240521,112200,877228900,70600,70600,70600,70600,1
20240521,112100,877158300,70500,70600,70600,70500,100
20240521,112000,870103800,70700,70700,70700,70700,14
20240521,111900,869114000,70700,70700,70700,70700,0
20240521,111800,869114000,70700,70700,70700,70700,0
20240521,111700,869114000,70700,70700,70700,70700,14
20240521,111600,868124200,70700,70700,70700,70700,2
20240521,111500,867982800,70700,70700,70700,70700,12
20240521,111400,867134400,70600,70600,70600,70600,14
20240521,111300,866146000,70500,70500,70500,70500,0
20240521,111200,866146000,70500,70500,70500,70500,1
20240521,111100,866075500,70500,70600,70600,70500,36
20240521,111000,863536100,70500,70700,70700,70500,521
20240521,110900,826767000,70800,70800,70800,70800,1
20240521,110800,826696200,70800,70900,70900,70800,403
20240521,110700,798161600,70800,70900,70900,70800,4
20240521,110600,797878100,70900,70900,70900,70900,0
20240521,110500,797878100,70900,70900,70900,70900,203
20240521,110400,783485400,70900,70800,70900,70800,102
20240521,110300,776254600,70800,70900,70900,70800,105
20240521,110200,768815100,70800,70900,70900,70800,84
20240521,110100,762865000,70800,70700,70800,70700,42
20240521,110000,759891500,70800,70800,70800,70800,4
20240521,105900,759608300,70700,70800,70800,70700,27
20240521,105800,757697700,70800,70800,70800,70800,67
20240521,105700,752954100,70800,70800,70800,70800,0
20240521,105600,752954100,70800,70800,70800,70800,14
20240521,105500,751962900,70700,70700,70700,70700,3
20240521,105400,751750800,70800,70800,70800,70800,3
20240521,105300,751538400,70800,70800,70800,70800,24
20240521,105200,749839200,70700,70800,70800,70700,170
20240521,105100,737804100,70800,71000,71000,70800,700
20240521,105000,688190700,71000,71000,71000,70900,43
20240521,104900,685139000,70900,70900,70900,70900,4
20240521,104800,684855400,70900,70900,70900,70900,137
20240521,104700,675142100,71000,70900,71000,70900,24
20240521,104600,673439100,70900,70900,70900,70900,217
20240521,104500,658053800,70800,70800,70800,70800,0
20240521,104400,658053800,70800,70900,70900,70800,20
20240521,104300,656636100,70900,70800,70900,70800,20
20240521,104200,655219100,70700,70700,70700,70700,1
20240521,104100,655148400,70700,70900,70900,70700,15
20240521,104000,654085100,70900,70900,70900,70900,0
20240521,103900,654085100,70900,70800,70900,70800,112
20240521,103800,646155000,70800,70700,70800,70700,19
20240521,103700,644810100,70700,70800,70800,70700,53
20240521,103600,641062400,70700,70700,70800,70700,139
20240521,103500,631232200,70600,70600,70600,70600,5
20240521,103400,630879200,70500,70500,70500,70500,28
20240521,103300,628905200,70500,70500,70500,70500,9
20240521,103200,628270700,70700,70600,70700,70600,34
20240521,103100,625868500,70500,70500,70500,70500,1
20240521,103000,625798000,70500,70500,70500,70500,1
20240521,102900,625727500,70600,70700,70700,70600,557
20240521,102800,586400600,70600,70600,70600,70600,0
20240521,102700,586400600,70600,70700,70700,70600,16
20240521,102600,585269500,70800,70800,70800,70800,14
20240521,102500,584278300,70700,70700,70700,70700,98
20240521,102400,577349700,70700,70800,70800,70700,10
20240521,102300,576642200,70800,70900,70900,70800,53
20240521,102200,572888300,70900,70900,70900,70900,0
20240521,102100,572888300,70900,70900,70900,70900,0
20240521,102000,572888300,70900,70900,71000,70800,286
20240521,101900,552619500,70800,70600,70800,70600,117
20240521,101800,544338900,70600,70600,70600,70600,18
20240521,101700,543068100,70500,70800,70800,70500,42
20240521,101600,540099100,70500,70700,70700,70200,452
20240521,101500,508194100,70900,70900,70900,70800,219
20240521,101400,492681700,70900,70900,71000,70900,219
20240521,101300,477143200,71000,70900,71000,70800,130
20240521,101200,467926100,70800,71000,71100,70800,498
20240521,101100,432571300,70800,70700,70900,70500,663
20240521,101000,385632800,70600,70200,70600,70200,167
20240521,100900,373865700,70300,70200,70300,70200,85
20240521,100800,367891900,70200,70200,70200,70200,14
20240521,100700,366909100,70200,70200,70200,70200,131
20240521,100600,357712900,70200,70000,70200,70000,283
20240521,100500,337861200,70000,69900,70000,69900,792
20240521,100400,282421400,69900,69800,69900,69800,41
20240521,100300,279559400,69800,69700,69800,69700,49
20240521,100200,276143900,69800,69800,69800,69800,14
20240521,100100,275166700,69700,69800,69800,69700,46
20240521,100000,271956900,69900,70000,70000,69900,140
20240521,095900,262157900,70000,69900,70000,69900,26
20240521,095800,260338400,69900,69900,69900,69900,172
20240521,095700,248315600,69900,69400,69900,69400,679
20240521,095600,200937400,69300,69300,69300,69300,28
20240521,095500,198997000,69200,69200,69200,69200,15
20240521,095400,197959000,69200,69200,69200,69200,0
20240521,095300,197959000,69200,69200,69200,69200,25
20240521,095200,196229000,69100,69100,69100,69100,10
20240521,095100,195538000,69100,69000,69100,69000,32
20240521,095000,193329900,69000,69000,69000,69000,6
20240521,094900,192915900,68900,69100,69100,68900,39
20240521,094800,190222700,69400,68600,69400,68600,109
20240521,094700,182698500,68700,69000,69000,68700,81
20240521,094600,177124500,69000,69200,69200,69000,94
20240521,094500,170627900,69300,69500,69500,69300,68
20240521,094400,165909100,69500,69500,69500,69500,154
20240521,094300,155206100,69500,69500,69500,69500,14
20240521,094200,154233100,69400,69400,69400,69400,9
20240521,094100,153608500,69400,69300,69400,69300,14
20240521,094000,152637200,69200,69200,69200,69200,1
20240521,093900,152568000,69200,69100,69200,69100,43
20240521,093800,149593400,69100,69100,69100,69100,21
20240521,093700,148142300,69200,69200,69200,69200,0
20240521,093600,148142300,69200,69300,69300,69200,119
20240521,093500,139898500,69500,69300,69500,69300,35
20240521,093400,137471200,69200,69200,69200,69200,0
20240521,093300,137471200,69200,69200,69200,69200,10
20240521,093200,136779200,69200,69400,69400,69200,60
20240521,093100,132621900,69400,69400,69400,69400,0
20240521,093000,132621900,69400,69400,69400,69400,0
20240521,092900,132621900,69400,69300,69400,69300,21
20240521,092800,131165000,69400,69500,69500,69300,51
20240521,092700,127625900,69400,69400,69400,69400,0
20240521,092600,127625900,69400,69400,69400,69400,9
20240521,092500,127001300,69500,69500,69500,69500,0
20240521,092400,127001300,69500,69500,69500,69500,5
20240521,092300,126653800,69500,69400,69500,69400,45
20240521,092200,123530700,69400,69500,69600,69400,100
20240521,092100,116582500,69500,69500,69500,69500,56
20240521,092000,112690500,69400,69000,69400,69000,77
20240521,091900,107359100,68800,68800,68800,68600,389
20240521,091800,80616500,68800,68800,68800,68800,5
20240521,091700,80272500,68700,68700,68700,68700,0
20240521,091600,80272500,68700,68600,68700,68600,12
20240521,091500,79448200,68600,68600,68600,68600,14
20240521,091400,78487800,68600,68700,68700,68600,72
20240521,091300,73548500,68700,68700,68700,68700,3
20240521,091200,73342400,68800,68900,68900,68800,43
20240521,091100,70383800,68800,68800,68800,68800,67
20240521,091000,65774200,68800,68700,68900,68600,117
20240521,090900,57735700,68600,68600,68600,68600,0
20240521,090800,57735700,68600,69000,69000,68600,46
20240521,090700,54576100,68700,69100,69100,68700,206
20240521,090600,40401100,68800,68900,68900,68800,55
20240521,090500,36616600,68600,68600,68600,68600,0
20240521,090400,36616600,68600,68600,68700,68600,66
20240521,090300,32086000,68600,68400,68600,68200,100
20240521,090200,25250300,68500,68800,68800,68500,75
20240521,090100,20097000,69200,69200,69200,69200,1
20240521,090000,20027800,69300,69300,69400,69300,289