KissMeData/011790/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185600,16725052800,103600,103600,103600,103600,9645
20240521,185500,16725052800,103600,103600,103600,103600,0
20240521,185400,16725052800,103600,103600,103600,103600,0
20240521,185300,16725052800,103600,103600,103600,103600,0
20240521,185200,16725052800,103600,103600,103600,103600,0
20240521,185100,16725052800,103600,103600,103600,103600,0
20240521,185000,16725052800,103600,103600,103600,103600,0
20240521,184900,16725052800,103600,103600,103600,103600,0
20240521,184800,16725052800,103600,103600,103600,103600,0
20240521,184700,16725052800,103600,103600,103600,103600,0
20240521,184600,16725052800,103600,103600,103600,103600,0
20240521,184500,16725052800,103600,103600,103600,103600,0
20240521,184400,16725052800,103600,103600,103600,103600,0
20240521,184300,16725052800,103600,103600,103600,103600,0
20240521,184200,16725052800,103600,103600,103600,103600,0
20240521,184100,16725052800,103600,103600,103600,103600,0
20240521,184000,16725052800,103600,103600,103600,103600,0
20240521,183900,16725052800,103600,103600,103600,103600,0
20240521,183800,16725052800,103600,103600,103600,103600,0
20240521,183700,16725052800,103600,103600,103600,103600,0
20240521,183600,16725052800,103600,103600,103600,103600,0
20240521,183500,16725052800,103600,103600,103600,103600,0
20240521,183400,16725052800,103600,103600,103600,103600,0
20240521,183300,16725052800,103600,103600,103600,103600,0
20240521,183200,16725052800,103600,103600,103600,103600,0
20240521,183100,16725052800,103600,103600,103600,103600,0
20240521,183000,16725052800,103600,103600,103600,103600,0
20240521,182900,16725052800,103600,103600,103600,103600,0
20240521,182800,16725052800,103600,103600,103600,103600,0
20240521,182700,16725052800,103600,103600,103600,103600,0
20240521,182600,16725052800,103600,103600,103600,103600,9645
20240521,182500,16725052800,103600,103600,103600,103600,0
20240521,182400,16725052800,103600,103600,103600,103600,0
20240521,182300,16725052800,103600,103600,103600,103600,0
20240521,182200,16725052800,103600,103600,103600,103600,0
20240521,182100,16725052800,103600,103600,103600,103600,0
20240521,182000,16725052800,103600,103600,103600,103600,0
20240521,181900,16725052800,103600,103600,103600,103600,0
20240521,181800,16725052800,103600,103600,103600,103600,0
20240521,181700,16725052800,103600,103600,103600,103600,0
20240521,181600,16725052800,103600,103600,103600,103600,0
20240521,181500,16725052800,103600,103600,103600,103600,0
20240521,181400,16725052800,103600,103600,103600,103600,0
20240521,181300,16725052800,103600,103600,103600,103600,0
20240521,181200,16725052800,103600,103600,103600,103600,0
20240521,181100,16725052800,103600,103600,103600,103600,0
20240521,181000,16725052800,103600,103600,103600,103600,0
20240521,180900,16725052800,103600,103600,103600,103600,0
20240521,180800,16725052800,103600,103600,103600,103600,0
20240521,180700,16725052800,103600,103600,103600,103600,0
20240521,180600,16725052800,103600,103600,103600,103600,0
20240521,180500,16725052800,103600,103600,103600,103600,0
20240521,180400,16725052800,103600,103600,103600,103600,0
20240521,180300,16725052800,103600,103600,103600,103600,0
20240521,180200,16725052800,103600,103600,103600,103600,0
20240521,180100,16725052800,103600,103600,103600,103600,0
20240521,180000,16725052800,103600,103600,103600,103600,0
20240521,175900,16725052800,103600,103600,103600,103600,0
20240521,175800,16725052800,103600,103600,103600,103600,0
20240521,175700,16725052800,103600,103600,103600,103600,0
20240521,175600,16725052800,103600,103600,103600,103600,9645
20240521,175500,16725052800,103600,103600,103600,103600,0
20240521,175400,16725052800,103600,103600,103600,103600,0
20240521,175300,16725052800,103600,103600,103600,103600,0
20240521,175200,16725052800,103600,103600,103600,103600,0
20240521,175100,16725052800,103600,103600,103600,103600,0
20240521,175000,16725052800,103600,103600,103600,103600,0
20240521,174900,16725052800,103600,103600,103600,103600,0
20240521,174800,16725052800,103600,103600,103600,103600,0
20240521,174700,16725052800,103600,103600,103600,103600,0
20240521,174600,16725052800,103600,103600,103600,103600,0
20240521,174500,16725052800,103600,103600,103600,103600,0
20240521,174400,16725052800,103600,103600,103600,103600,0
20240521,174300,16725052800,103600,103600,103600,103600,0
20240521,174200,16725052800,103600,103600,103600,103600,0
20240521,174100,16725052800,103600,103600,103600,103600,0
20240521,174000,16725052800,103600,103600,103600,103600,0
20240521,173900,16725052800,103600,103600,103600,103600,0
20240521,173800,16725052800,103600,103600,103600,103600,0
20240521,173700,16725052800,103600,103600,103600,103600,0
20240521,173600,16725052800,103600,103600,103600,103600,0
20240521,173500,16725052800,103600,103600,103600,103600,0
20240521,173400,16725052800,103600,103600,103600,103600,0
20240521,173300,16725052800,103600,103600,103600,103600,0
20240521,173200,16725052800,103600,103600,103600,103600,0
20240521,173100,16725052800,103600,103600,103600,103600,0
20240521,173000,16725052800,103600,103600,103600,103600,0
20240521,172900,16725052800,103600,103600,103600,103600,0
20240521,172800,16725052800,103600,103600,103600,103600,0
20240521,172700,16725052800,103600,103600,103600,103600,0
20240521,172600,16725052800,103600,103600,103600,103600,9645
20240521,172500,16725052800,103600,103600,103600,103600,0
20240521,172400,16725052800,103600,103600,103600,103600,0
20240521,172300,16725052800,103600,103600,103600,103600,0
20240521,172200,16725052800,103600,103600,103600,103600,0
20240521,172100,16725052800,103600,103600,103600,103600,0
20240521,172000,16725052800,103600,103600,103600,103600,0
20240521,171900,16725052800,103600,103600,103600,103600,0
20240521,171800,16725052800,103600,103600,103600,103600,0
20240521,171700,16725052800,103600,103600,103600,103600,0
20240521,171600,16725052800,103600,103600,103600,103600,0
20240521,171500,16725052800,103600,103600,103600,103600,0
20240521,171400,16725052800,103600,103600,103600,103600,0
20240521,171300,16725052800,103600,103600,103600,103600,0
20240521,171200,16725052800,103600,103600,103600,103600,0
20240521,171100,16725052800,103600,103600,103600,103600,0
20240521,171000,16725052800,103600,103600,103600,103600,0
20240521,170900,16725052800,103600,103600,103600,103600,0
20240521,170800,16725052800,103600,103600,103600,103600,0
20240521,170700,16725052800,103600,103600,103600,103600,0
20240521,170600,16725052800,103600,103600,103600,103600,0
20240521,170500,16725052800,103600,103600,103600,103600,0
20240521,170400,16725052800,103600,103600,103600,103600,0
20240521,170300,16725052800,103600,103600,103600,103600,0
20240521,170200,16725052800,103600,103600,103600,103600,0
20240521,170100,16725052800,103600,103600,103600,103600,0
20240521,170000,16725052800,103600,103600,103600,103600,0
20240521,165900,16725052800,103600,103600,103600,103600,0
20240521,165800,16725052800,103600,103600,103600,103600,0
20240521,165700,16725052800,103600,103600,103600,103600,0
20240521,165600,16725052800,103600,103600,103600,103600,9645
20240521,165500,16725052800,103600,103600,103600,103600,0
20240521,165400,16725052800,103600,103600,103600,103600,0
20240521,165300,16725052800,103600,103600,103600,103600,0
20240521,165200,16725052800,103600,103600,103600,103600,0
20240521,165100,16725052800,103600,103600,103600,103600,0
20240521,165000,16725052800,103600,103600,103600,103600,0
20240521,164900,16725052800,103600,103600,103600,103600,0
20240521,164800,16725052800,103600,103600,103600,103600,0
20240521,164700,16725052800,103600,103600,103600,103600,0
20240521,164600,16725052800,103600,103600,103600,103600,0
20240521,164500,16725052800,103600,103600,103600,103600,0
20240521,164400,16725052800,103600,103600,103600,103600,0
20240521,164300,16725052800,103600,103600,103600,103600,0
20240521,164200,16725052800,103600,103600,103600,103600,0
20240521,164100,16725052800,103600,103600,103600,103600,0
20240521,164000,16725052800,103600,103600,103600,103600,0
20240521,163900,16725052800,103600,103600,103600,103600,0
20240521,163800,16725052800,103600,103600,103600,103600,0
20240521,163700,16725052800,103600,103600,103600,103600,0
20240521,163600,16725052800,103600,103600,103600,103600,0
20240521,163500,16725052800,103600,103600,103600,103600,0
20240521,163400,16725052800,103600,103600,103600,103600,0
20240521,163300,16725052800,103600,103600,103600,103600,0
20240521,163200,16725052800,103600,103600,103600,103600,0
20240521,163100,16725052800,103600,103600,103600,103600,0
20240521,163000,16725052800,103600,103600,103600,103600,0
20240521,162900,16725052800,103600,103600,103600,103600,0
20240521,162800,16725052800,103600,103600,103600,103600,0
20240521,162700,16725052800,103600,103600,103600,103600,0
20240521,162600,16725052800,103600,103600,103600,103600,9645
20240521,162500,16725052800,103600,103600,103600,103600,0
20240521,162400,16725052800,103600,103600,103600,103600,0
20240521,162300,16725052800,103600,103600,103600,103600,0
20240521,162200,16725052800,103600,103600,103600,103600,0
20240521,162100,16725052800,103600,103600,103600,103600,0
20240521,162000,16725052800,103600,103600,103600,103600,0
20240521,161900,16725052800,103600,103600,103600,103600,0
20240521,161800,16725052800,103600,103600,103600,103600,0
20240521,161700,16725052800,103600,103600,103600,103600,0
20240521,161600,16725052800,103600,103600,103600,103600,0
20240521,161500,16725052800,103600,103600,103600,103600,0
20240521,161400,16725052800,103600,103600,103600,103600,0
20240521,161300,16725052800,103600,103600,103600,103600,0
20240521,161200,16725052800,103600,103600,103600,103600,0
20240521,161100,16725052800,103600,103600,103600,103600,0
20240521,161000,16725052800,103600,103600,103600,103600,0
20240521,160900,16725052800,103600,103600,103600,103600,0
20240521,160800,16725052800,103600,103600,103600,103600,0
20240521,160700,16725052800,103600,103600,103600,103600,0
20240521,160600,16725052800,103600,103600,103600,103600,0
20240521,160500,16725052800,103600,103600,103600,103600,0
20240521,160400,16725052800,103600,103600,103600,103600,0
20240521,160300,16725052800,103600,103600,103600,103600,0
20240521,160200,16725052800,103600,103600,103600,103600,0
20240521,160100,16725052800,103600,103600,103600,103600,0
20240521,160000,16725052800,103600,103600,103600,103600,0
20240521,155900,16725052800,103600,103600,103600,103600,0
20240521,155800,16725052800,103600,103600,103600,103600,0
20240521,155700,16725052800,103600,103600,103600,103600,0
20240521,155600,16725052800,103600,103600,103600,103600,9645
20240521,155500,16725052800,103600,103600,103600,103600,0
20240521,155400,16725052800,103600,103600,103600,103600,0
20240521,155300,16725052800,103600,103600,103600,103600,0
20240521,155200,16725052800,103600,103600,103600,103600,0
20240521,155100,16725052800,103600,103600,103600,103600,0
20240521,155000,16725052800,103600,103600,103600,103600,0
20240521,154900,16725052800,103600,103600,103600,103600,0
20240521,154800,16725052800,103600,103600,103600,103600,0
20240521,154700,16725052800,103600,103600,103600,103600,0
20240521,154600,16725052800,103600,103600,103600,103600,0
20240521,154500,16725052800,103600,103600,103600,103600,0
20240521,154400,16725052800,103600,103600,103600,103600,0
20240521,154300,16725052800,103600,103600,103600,103600,0
20240521,154200,16725052800,103600,103600,103600,103600,0
20240521,154100,16725052800,103600,103600,103600,103600,0
20240521,154000,16725052800,103600,103600,103600,103600,0
20240521,153900,16725052800,103600,103600,103600,103600,0
20240521,153800,16725052800,103600,103600,103600,103600,0
20240521,153700,16725052800,103600,103600,103600,103600,0
20240521,153600,16725052800,103600,103600,103600,103600,0
20240521,153500,16725052800,103600,103600,103600,103600,0
20240521,153400,16725052800,103600,103600,103600,103600,0
20240521,153300,16725052800,103600,103600,103600,103600,0
20240521,153200,16725052800,103600,103600,103600,103600,0
20240521,153100,16725052800,103600,103600,103600,103600,0
20240521,153000,16725052800,103600,103600,103600,103600,9645
20240521,152900,15725830800,104000,104000,104000,104000,0
20240521,152800,15725830800,104000,104000,104000,104000,0
20240521,152700,15725830800,104000,104000,104000,104000,0
20240521,152600,15725830800,104000,104000,104000,104000,0
20240521,152500,15725830800,104000,104000,104000,104000,0
20240521,152400,15725830800,104000,104000,104000,104000,0
20240521,152300,15725830800,104000,104000,104000,104000,0
20240521,152200,15725830800,104000,104000,104000,104000,0
20240521,152100,15725830800,104000,104000,104000,104000,0
20240521,152000,15725830800,104000,104000,104000,104000,0
20240521,151900,15725830800,104000,103600,104200,103600,1492
20240521,151800,15570583600,103600,103600,103700,103600,444
20240521,151700,15524584300,103600,103800,103900,103600,477
20240521,151600,15475087700,104000,103700,104000,103700,527
20240521,151500,15420357700,103700,103700,103800,103700,348
20240521,151400,15384254100,103800,103700,103800,103700,128
20240521,151300,15370976000,103700,103700,103800,103700,249
20240521,151200,15345153700,103700,103800,103900,103700,251
20240521,151100,15319100300,103800,103800,104000,103800,221
20240521,151000,15296136300,103800,103900,104200,103800,141
20240521,150900,15281488700,103900,104000,104200,103900,608
20240521,150800,15218237800,104100,103900,104100,103900,270
20240521,150700,15190162200,103800,104000,104100,103700,463
20240521,150600,15142062900,104100,104200,104200,104000,276
20240521,150500,15113327600,104300,104300,104400,104200,397
20240521,150400,15071946200,104300,104300,104300,104200,1288
20240521,150300,14937613300,104200,104300,104300,104200,786
20240521,150200,14855648200,104300,104300,104400,104200,443
20240521,150100,14809457600,104300,104300,104400,104300,1362
20240521,150000,14667271400,104400,104100,104400,104100,1818
20240521,145900,14477715100,104100,104100,104100,104000,678
20240521,145800,14407167800,104100,104200,104300,104000,794
20240521,145700,14324481500,104300,104100,104300,103900,1817
20240521,145600,14135276200,104000,103900,104100,103900,1489
20240521,145500,13980530100,103900,103600,103900,103600,1223
20240521,145400,13853659400,103600,103500,103600,103500,492
20240521,145300,13802719000,103400,103300,103500,103300,559
20240521,145200,13744920900,103300,103400,103400,103300,86
20240521,145100,13736036100,103400,103400,103400,103300,250
20240521,145000,13710189900,103400,103300,103500,103300,299
20240521,144900,13679286700,103300,103300,103300,103200,260
20240521,144800,13652431200,103300,103400,103400,103200,141
20240521,144700,13637874700,103400,103300,103400,103200,103
20240521,144600,13627235200,103200,103200,103200,103200,265
20240521,144500,13599887200,103200,103300,103300,103200,360
20240521,144400,13562711700,103300,103300,103300,103300,67
20240521,144300,13555790600,103300,103400,103400,103300,129
20240521,144200,13542461000,103200,103300,103400,103200,557
20240521,144100,13484922700,103300,103300,103300,103300,44
20240521,144000,13480377500,103300,103400,103400,103300,89
20240521,143900,13471183700,103400,103400,103400,103400,96
20240521,143800,13461257300,103400,103300,103400,103300,23
20240521,143700,13458881100,103300,103200,103300,103200,38
20240521,143600,13454955800,103300,103300,103300,103300,239
20240521,143500,13430267100,103300,103300,103400,103300,196
20240521,143400,13410011800,103300,103400,103400,103300,14
20240521,143300,13408564600,103300,103300,103400,103300,48
20240521,143200,13403602300,103300,103300,103300,103300,52
20240521,143100,13398230700,103300,103400,103400,103300,11
20240521,143000,13397093900,103400,103300,103400,103300,47
20240521,142900,13392236400,103300,103400,103400,103300,173
20240521,142800,13374364000,103300,103300,103300,103300,44
20240521,142700,13369818800,103300,103300,103400,103300,35
20240521,142600,13366203200,103300,103400,103400,103300,134
20240521,142500,13352360900,103400,103400,103400,103300,63
20240521,142400,13345850100,103300,103400,103400,103300,26
20240521,142300,13343164100,103300,103400,103400,103300,131
20240521,142200,13329627500,103500,103400,103500,103400,48
20240521,142100,13324660700,103400,103300,103400,103300,503
20240521,142000,13272684800,103300,103400,103400,103300,326
20240521,141900,13239007600,103300,103300,103400,103300,30
20240521,141800,13235906900,103300,103300,103400,103300,28
20240521,141700,13233014300,103300,103300,103300,103300,226
20240521,141600,13209668500,103400,103400,103400,103300,50
20240521,141500,13204499100,103300,103300,103400,103300,113
20240521,141400,13192823000,103400,103300,103400,103300,199
20240521,141300,13172265300,103300,103400,103400,103300,125
20240521,141200,13159345600,103400,103400,103400,103400,22
20240521,141100,13157070800,103400,103500,103500,103400,11
20240521,141000,13155932400,103300,103700,103700,103300,27
20240521,140900,13153137400,103800,103500,103800,103300,893
20240521,140800,13060854800,103400,103500,103500,103400,50
20240521,140700,13055681800,103400,103500,103600,103400,288
20240521,140600,13025890600,103500,103400,103500,103400,224
20240521,140500,13002717900,103400,103500,103600,103400,133
20240521,140400,12988963900,103400,103500,103700,103400,192
20240521,140300,12969095800,103500,103600,103800,103500,203
20240521,140200,12948051500,103700,103800,103800,103500,289
20240521,140100,12918103200,103600,103600,103800,103500,211
20240521,140000,12896245100,103700,103600,103700,103600,125
20240521,135900,12883288300,103600,103600,103800,103500,211
20240521,135800,12861408700,103600,103600,103700,103500,283
20240521,135700,12832092100,103600,103500,103600,103400,176
20240521,135600,12813879200,103500,103400,103600,103400,639
20240521,135500,12747763200,103400,103400,103500,103300,412
20240521,135400,12705172700,103400,103400,103500,103400,206
20240521,135300,12683868100,103300,103400,103400,103300,243
20240521,135200,12658754200,103300,103400,103400,103300,123
20240521,135100,12646047900,103300,103200,103300,103200,109
20240521,135000,12634790400,103200,103300,103300,103200,64
20240521,134900,12628181300,103300,103200,103400,103200,219
20240521,134800,12605562500,103400,103400,103400,103200,104
20240521,134700,12594811900,103300,103200,103400,103200,293
20240521,134600,12564548300,103300,103300,103300,103200,92
20240521,134500,12555046900,103300,103300,103500,103300,146
20240521,134400,12539957000,103300,103300,103400,103300,466
20240521,134300,12491816000,103300,103400,103500,103300,632
20240521,134200,12426477500,103400,103500,103500,103400,38
20240521,134100,12422547000,103500,103400,103500,103400,70
20240521,134000,12415307000,103400,103400,103400,103400,2
20240521,133900,12415100200,103400,103500,103500,103400,144
20240521,133800,12400209200,103500,103400,103500,103400,62
20240521,133700,12393797400,103400,103400,103400,103400,9
20240521,133600,12392866800,103400,103500,103500,103400,291
20240521,133500,12362761700,103400,103400,103400,103400,56
20240521,133400,12356971300,103300,103400,103400,103300,291
20240521,133300,12326907600,103400,103300,103400,103300,380
20240521,133200,12287627000,103300,103400,103400,103300,134
20240521,133100,12273784600,103300,103300,103300,103300,38
20240521,133000,12269859200,103300,103400,103400,103300,163
20240521,132900,12253015200,103400,103400,103400,103400,2
20240521,132800,12252808400,103300,103300,103400,103300,193
20240521,132700,12232871200,103300,103300,103300,103300,158
20240521,132600,12216549800,103300,103400,103400,103300,111
20240521,132500,12205082700,103400,103500,103500,103300,68
20240521,132400,12198055600,103500,103500,103500,103400,178
20240521,132300,12179644200,103400,103400,103500,103400,19
20240521,132200,12177679300,103400,103400,103400,103400,43
20240521,132100,12173233100,103400,103400,103500,103400,240
20240521,132000,12148416000,103500,103400,103500,103400,108
20240521,131900,12137246300,103400,103400,103500,103400,34
20240521,131800,12133730500,103500,103800,103800,103500,32
20240521,131700,12130415500,103800,103300,103800,103300,478
20240521,131600,12080995600,103300,103300,103300,103200,219
20240521,131500,12058373000,103300,103500,103700,103300,394
20240521,131400,12017575100,103500,103400,103500,103300,137
20240521,131300,12003408900,103400,103500,103500,103400,436
20240521,131200,11958318200,103600,103500,103600,103500,162
20240521,131100,11941550700,103500,103500,103500,103500,89
20240521,131000,11932339200,103500,103500,103500,103400,20
20240521,130900,11930269300,103500,103400,103500,103400,46
20240521,130800,11925512000,103400,103400,103400,103400,148
20240521,130700,11910208800,103400,103300,103400,103300,240
20240521,130600,11885411700,103300,103200,103300,103200,72
20240521,130500,11877980100,103200,103200,103200,103200,173
20240521,130400,11860126500,103100,103100,103200,103100,68
20240521,130300,11853112700,103100,103200,103200,103100,30
20240521,130200,11850017400,103100,103400,103400,103100,1127
20240521,130100,11733712700,103400,103300,103400,103300,127
20240521,130000,11720592600,103400,103300,103500,103300,40
20240521,125900,11716458500,103200,103300,103300,103200,265
20240521,125800,11689094900,103200,103200,103300,103200,99
20240521,125700,11678868800,103300,103200,103300,103200,104
20240521,125600,11668130600,103200,103400,103400,103200,838
20240521,125500,11581545600,103500,103500,103500,103400,189
20240521,125400,11561998700,103500,103500,103500,103500,472
20240521,125300,11513146700,103600,103600,103600,103600,166
20240521,125200,11495949100,103700,103700,103700,103600,22
20240521,125100,11493668900,103700,103600,103700,103600,74
20240521,125000,11486002400,103600,103700,103700,103600,55
20240521,124900,11480302400,103700,103900,103900,103700,119
20240521,124800,11467951200,103800,103800,103800,103800,122
20240521,124700,11455287600,103800,103800,103800,103600,390
20240521,124600,11414860800,103800,103800,103800,103800,95
20240521,124500,11404999800,103700,103800,103800,103700,115
20240521,124400,11393063700,103800,103900,103900,103700,321
20240521,124300,11359739900,103800,103900,104000,103800,55
20240521,124200,11354026600,103900,103800,104000,103800,78
20240521,124100,11345918900,103800,103700,103800,103700,95
20240521,124000,11336066600,103700,103800,103900,103700,200
20240521,123900,11315316200,103800,103800,103800,103800,130
20240521,123800,11301822200,103800,103900,103900,103800,108
20240521,123700,11290606700,103900,104000,104000,103900,188
20240521,123600,11271056900,103900,103900,104000,103900,58
20240521,123500,11265030600,103900,103900,103900,103900,63
20240521,123400,11258484900,103900,103800,103900,103800,303
20240521,123300,11227016700,103800,104000,104000,103800,181
20240521,123200,11208222600,104000,103900,104000,103900,128
20240521,123100,11194921600,103900,104000,104000,103900,118
20240521,123000,11182659600,103900,103900,103900,103900,20
20240521,122900,11180581600,103800,103700,103800,103700,49
20240521,122800,11175496900,103700,103700,103700,103600,157
20240521,122700,11159217000,103700,103700,103700,103600,155
20240521,122600,11143153500,103700,103700,103700,103600,117
20240521,122500,11131020900,103700,103700,103700,103600,307
20240521,122400,11099186800,103700,103700,103700,103700,123
20240521,122300,11086431700,103700,103800,103900,103700,57
20240521,122200,11080517200,103700,104000,104000,103700,560
20240521,122100,11022351400,104000,103900,104000,103900,165
20240521,122000,11005207800,103900,104000,104100,103900,643
20240521,121900,10938326200,104100,104100,104100,104000,204
20240521,121800,10917090200,104100,104200,104200,104100,58
20240521,121700,10911050600,104100,104100,104100,104000,229
20240521,121600,10887213100,104100,104100,104200,104100,553
20240521,121500,10829614000,104200,104100,104300,104000,748
20240521,121400,10751691000,104200,104000,104200,104000,506
20240521,121300,10699005000,103900,103900,104000,103900,338
20240521,121200,10663863800,104000,104100,104200,103900,180
20240521,121100,10645133400,103900,104000,104100,103900,95
20240521,121000,10635247400,104000,103900,104000,103900,208
20240521,120900,10613626000,103900,104100,104100,103900,169
20240521,120800,10596049000,104100,103900,104100,103900,224
20240521,120700,10572753200,104000,104200,104200,103400,531
20240521,120600,10517646400,104200,104200,104300,104100,709
20240521,120500,10443767500,104200,103900,104200,103800,977
20240521,120400,10342095200,103900,103800,103900,103800,255
20240521,120300,10315626000,103800,103800,103900,103700,192
20240521,120200,10295703800,103800,103700,103900,103700,146
20240521,120100,10280549600,103600,103700,103800,103500,751
20240521,120000,10202743900,103700,103600,103800,103600,152
20240521,115900,10186981800,103700,103700,103800,103700,123
20240521,115800,10174223100,103600,103600,103600,103600,3
20240521,115700,10173912300,103800,103800,104000,103500,401
20240521,115600,10132300300,103800,103800,103900,103800,223
20240521,115500,10109142600,103500,103300,103500,103300,429
20240521,115400,10064764700,103300,103000,103400,103000,358
20240521,115300,10027840500,103000,103000,103000,103000,14
20240521,115200,10026398500,103400,103400,103400,102900,723
20240521,115100,9951910300,103100,102900,103100,102900,257
20240521,115000,9925452000,102900,102900,103000,102900,19
20240521,114900,9923496400,102900,103000,103100,102900,440
20240521,114800,9878217400,102900,103100,103200,102800,706
20240521,114700,9805500700,103200,103200,103300,103100,445
20240521,114600,9759571800,103100,103000,103100,103000,216
20240521,114500,9737319600,102900,102900,103000,102800,142
20240521,114400,9722706900,102900,103000,103000,102900,64
20240521,114300,9716117100,103000,102900,103000,102900,18
20240521,114200,9714264700,102900,102900,102900,102800,150
20240521,114100,9698842700,102800,103000,103100,102800,518
20240521,114000,9645540700,103000,102900,103100,102900,43
20240521,113900,9641114700,102900,102700,102900,102700,153
20240521,113800,9625390300,102700,102700,102700,102600,332
20240521,113700,9591304100,102700,102700,102700,102700,5
20240521,113600,9590790600,102600,102700,102700,102600,185
20240521,113500,9571804800,102700,102700,102700,102600,197
20240521,113400,9551573500,102700,102700,102700,102600,156
20240521,113300,9535563900,102600,102800,102800,102600,560
20240521,113200,9478061900,102700,102700,102800,102700,131
20240521,113100,9464608100,102700,102800,102800,102700,119
20240521,113000,9452384800,102900,102900,102900,102600,649
20240521,112900,9385682200,102800,102800,102800,102800,243
20240521,112800,9360701800,102800,102800,102800,102700,612
20240521,112700,9297813100,102800,102900,102900,102800,65
20240521,112600,9291130000,102900,103000,103000,102800,1491
20240521,112500,9137667300,103100,103100,103100,103000,132
20240521,112400,9124071100,103100,103100,103100,103000,146
20240521,112300,9109024600,103200,103100,103200,103100,176
20240521,112200,9090878300,103200,103200,103300,103200,15
20240521,112100,9089330100,103200,103300,103300,103100,198
20240521,112000,9068905500,103300,103200,103300,103100,289
20240521,111900,9039091800,103200,103300,103300,103200,531
20240521,111800,8984272500,103300,103400,103400,103300,111
20240521,111700,8972804600,103400,103300,103400,103300,111
20240521,111600,8961337200,103400,103300,103400,103300,103
20240521,111500,8950696400,103300,103300,103300,103200,435
20240521,111400,8905771000,103300,103300,103400,103300,437
20240521,111300,8860626500,103400,103400,103400,103400,30
20240521,111200,8857524500,103400,103500,103500,103400,479
20240521,111100,8807995800,103400,103400,103500,103400,120
20240521,111000,8795587500,103400,103400,103500,103400,108
20240521,110900,8784420000,103400,103400,103500,103300,139
20240521,110800,8770048300,103300,103300,103300,103300,6
20240521,110700,8769428500,103300,103400,103500,103300,892
20240521,110600,8677195600,103400,103400,103500,103400,93
20240521,110500,8667575600,103500,103500,103500,103400,157
20240521,110400,8651329500,103500,103500,103900,103400,212
20240521,110300,8629374100,103400,103500,103500,103400,139
20240521,110200,8614996000,103500,103600,103600,103500,528
20240521,110100,8560331900,103600,103800,103900,103600,248
20240521,110000,8534605300,103700,103700,103700,103600,75
20240521,105900,8526828300,103700,103700,103800,103700,550
20240521,105800,8469786900,103800,103900,103900,103700,412
20240521,105700,8427010900,103900,104000,104100,103900,2030
20240521,105600,8215898900,104100,104100,104100,104000,98
20240521,105500,8205702300,104100,104100,104200,104000,476
20240521,105400,8156169100,104200,104100,104200,104100,164
20240521,105300,8139095400,104200,104300,104500,104100,871
20240521,105200,8048288500,104300,104400,104500,104300,457
20240521,105100,8000580100,104400,104300,104500,104300,435
20240521,105000,7955175300,104300,104300,104300,104200,276
20240521,104900,7926388800,104300,104400,104500,104200,489
20240521,104800,7875383000,104400,104400,104400,104100,370
20240521,104700,7836843500,104400,104200,104400,104100,402
20240521,104600,7794954700,104200,104400,104400,104200,552
20240521,104500,7737357700,104400,104700,104700,104400,1099
20240521,104400,7622520000,104700,104600,104700,104600,628
20240521,104300,7556803900,104600,104500,104600,104500,360
20240521,104200,7519159200,104500,104500,104600,104400,1186
20240521,104100,7395212500,104400,104200,104500,104100,1088
20240521,104000,7281604800,104100,104100,104200,104100,429
20240521,103900,7236933900,104100,104200,104400,104000,744
20240521,103800,7159349900,104200,103900,104200,103900,346
20240521,103700,7123344100,103900,104100,104100,103900,583
20240521,103600,7062711300,104100,103800,104100,103700,1131
20240521,103500,6945179500,103800,103600,103800,103600,297
20240521,103400,6914375200,103600,103500,103700,103500,200
20240521,103300,6893646600,103400,103600,103600,103400,319
20240521,103200,6860626200,103400,103300,103500,103300,948
20240521,103100,6762604000,103400,103400,103500,103300,353
20240521,103000,6726103400,103400,103400,103400,103300,146
20240521,102900,6711008100,103400,103300,103400,103300,117
20240521,102800,6698919100,103300,103300,103400,103200,39
20240521,102700,6694891400,103300,103400,103400,103200,110
20240521,102600,6683528400,103300,103400,103500,103200,293
20240521,102500,6653239200,103300,103300,103300,103200,292
20240521,102400,6623082100,103300,103300,103300,103200,98
20240521,102300,6612960600,103300,103100,103300,103100,440
20240521,102200,6567546200,103100,103000,103100,102900,375
20240521,102100,6528923300,103000,103000,103100,103000,134
20240521,102000,6515120000,103100,103000,103100,102900,56
20240521,101900,6509351900,103000,102900,103000,102900,128
20240521,101800,6496169600,103000,102900,103000,102900,299
20240521,101700,6465384200,102900,102900,102900,102800,161
20240521,101600,6448822200,102800,102800,102900,102700,250
20240521,101500,6423121600,102800,102900,102900,102800,259
20240521,101400,6396496100,102900,102800,102900,102700,164
20240521,101300,6379638800,102900,102800,102900,102700,141
20240521,101200,6365144800,102800,102800,102900,102800,141
20240521,101100,6350645000,102900,102900,102900,102900,238
20240521,101000,6326154800,102900,103000,103000,102900,49
20240521,100900,6321112300,102900,102900,103000,102900,71
20240521,100800,6313805000,102900,102900,103000,102800,171
20240521,100700,6296207300,102800,102700,102900,102700,150
20240521,100600,6280788700,102700,102500,102900,102500,367
20240521,100500,6243112800,102500,102400,102600,102400,405
20240521,100400,6201616200,102500,102400,102500,102400,189
20240521,100300,6182245100,102500,102500,102600,102400,251
20240521,100200,6156517800,102500,102500,102700,102500,347
20240521,100100,6120933100,102600,102600,102700,102500,588
20240521,100000,6060601100,102600,102800,102800,102600,293
20240521,095900,6030516300,102800,102800,102800,102700,360
20240521,095800,5993539500,102700,102600,102800,102600,337
20240521,095700,5958927000,102700,102500,102700,102500,292
20240521,095600,5928947300,102500,102600,102700,102500,210
20240521,095500,5907411100,102600,102600,102600,102500,422
20240521,095400,5864135400,102600,102500,102700,102500,1061
20240521,095300,5755276300,102500,102700,102800,102500,953
20240521,095200,5657553500,102700,102800,102800,102600,389
20240521,095100,5617598400,102800,102800,102800,102700,16
20240521,095000,5615954100,102800,103000,103000,102800,576
20240521,094900,5556707500,102900,103000,103100,102900,350
20240521,094800,5520658300,103000,103000,103100,102900,188
20240521,094700,5501293500,103000,103300,103300,102900,1582
20240521,094600,5338428400,103000,103200,103400,103000,1278
20240521,094500,5206482600,103200,103100,103300,103100,172
20240521,094400,5188740800,103100,103400,103400,103100,963
20240521,094300,5089260500,103400,103400,103500,103300,365
20240521,094200,5051507700,103400,103200,103400,103200,341
20240521,094100,5016277000,103200,103200,103200,103100,131
20240521,094000,5002758900,102900,102900,103200,102800,2438
20240521,093900,4751699300,102900,102900,102900,102800,396
20240521,093800,4710951000,102900,102800,102900,102700,253
20240521,093700,4684938700,102800,102700,102800,102700,304
20240521,093600,4653717800,102700,102600,102700,102600,210
20240521,093500,4632164700,102600,102800,102800,102600,374
20240521,093400,4593784800,102800,102800,103000,102700,717
20240521,093300,4520074600,102800,102600,102900,102500,254
20240521,093200,4493994200,102600,102300,102700,102300,386
20240521,093100,4454441400,102600,102500,102600,102400,887
20240521,093000,4363529300,102500,102400,102700,102400,225
20240521,092900,4340465100,102400,102400,102900,102300,2815
20240521,092800,4052066400,102500,102600,102600,102400,1183
20240521,092700,3930781000,102500,102600,102600,102500,552
20240521,092600,3874196200,102600,102500,102900,102500,495
20240521,092500,3823394700,102500,102400,102800,102400,648
20240521,092400,3756963300,102400,102600,102600,102300,1034
20240521,092300,3651082200,102600,102800,102800,102500,1435
20240521,092200,3503758900,102900,102900,103000,102800,300
20240521,092100,3472891200,103000,103000,103100,103000,710
20240521,092000,3399704600,103000,103000,103100,103000,252
20240521,091900,3373748400,103100,103100,103100,102800,157
20240521,091800,3357575700,103000,103300,103300,102700,1038
20240521,091700,3250748700,103100,102700,103200,102500,4571
20240521,091600,2781034200,102700,102700,102800,102600,361
20240521,091500,2743964300,102900,102900,102900,102700,378
20240521,091400,2705106900,103000,102600,103100,102600,823
20240521,091300,2620400700,102600,103100,103100,102600,1096
20240521,091200,2507752200,103100,103000,103400,102900,1431
20240521,091100,2360107500,102900,102900,103000,102700,225
20240521,091000,2336959900,102600,102900,103000,102500,917
20240521,090900,2242881800,102500,102200,102900,102200,1022
20240521,090800,2138154100,102200,102100,102300,102000,1771
20240521,090700,1957235800,102100,101900,102200,101900,750
20240521,090600,1880752100,102000,102000,102200,101800,1892
20240521,090500,1687857000,101900,102000,102200,101800,1773
20240521,090400,1507142100,101900,102200,102300,101900,2829
20240521,090300,1218369000,102200,102700,102700,102100,2190
20240521,090200,994289700,103000,102500,103000,102300,1219
20240521,090100,869272100,102600,102600,103000,102300,2780
20240521,090000,584203600,102400,103900,104100,102400,5415