KissMeData/018670/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,190300,5951133100,174700,174700,174700,174700,195
20240521,190200,5951133100,174700,174700,174700,174700,0
20240521,190100,5951133100,174700,174700,174700,174700,0
20240521,190000,5951133100,174700,174700,174700,174700,0
20240521,185900,5951133100,174700,174700,174700,174700,0
20240521,185800,5951133100,174700,174700,174700,174700,0
20240521,185700,5951133100,174700,174700,174700,174700,0
20240521,185600,5951133100,174700,174700,174700,174700,0
20240521,185500,5951133100,174700,174700,174700,174700,0
20240521,185400,5951133100,174700,174700,174700,174700,0
20240521,185300,5951133100,174700,174700,174700,174700,0
20240521,185200,5951133100,174700,174700,174700,174700,0
20240521,185100,5951133100,174700,174700,174700,174700,0
20240521,185000,5951133100,174700,174700,174700,174700,0
20240521,184900,5951133100,174700,174700,174700,174700,0
20240521,184800,5951133100,174700,174700,174700,174700,0
20240521,184700,5951133100,174700,174700,174700,174700,0
20240521,184600,5951133100,174700,174700,174700,174700,0
20240521,184500,5951133100,174700,174700,174700,174700,0
20240521,184400,5951133100,174700,174700,174700,174700,0
20240521,184300,5951133100,174700,174700,174700,174700,0
20240521,184200,5951133100,174700,174700,174700,174700,0
20240521,184100,5951133100,174700,174700,174700,174700,0
20240521,184000,5951133100,174700,174700,174700,174700,0
20240521,183900,5951133100,174700,174700,174700,174700,0
20240521,183800,5951133100,174700,174700,174700,174700,0
20240521,183700,5951133100,174700,174700,174700,174700,0
20240521,183600,5951133100,174700,174700,174700,174700,0
20240521,183500,5951133100,174700,174700,174700,174700,0
20240521,183400,5951133100,174700,174700,174700,174700,0
20240521,183300,5951133100,174700,174700,174700,174700,195
20240521,183200,5951133100,174700,174700,174700,174700,0
20240521,183100,5951133100,174700,174700,174700,174700,0
20240521,183000,5951133100,174700,174700,174700,174700,0
20240521,182900,5951133100,174700,174700,174700,174700,0
20240521,182800,5951133100,174700,174700,174700,174700,0
20240521,182700,5951133100,174700,174700,174700,174700,0
20240521,182600,5951133100,174700,174700,174700,174700,0
20240521,182500,5951133100,174700,174700,174700,174700,0
20240521,182400,5951133100,174700,174700,174700,174700,0
20240521,182300,5951133100,174700,174700,174700,174700,0
20240521,182200,5951133100,174700,174700,174700,174700,0
20240521,182100,5951133100,174700,174700,174700,174700,0
20240521,182000,5951133100,174700,174700,174700,174700,0
20240521,181900,5951133100,174700,174700,174700,174700,0
20240521,181800,5951133100,174700,174700,174700,174700,0
20240521,181700,5951133100,174700,174700,174700,174700,0
20240521,181600,5951133100,174700,174700,174700,174700,0
20240521,181500,5951133100,174700,174700,174700,174700,0
20240521,181400,5951133100,174700,174700,174700,174700,0
20240521,181300,5951133100,174700,174700,174700,174700,0
20240521,181200,5951133100,174700,174700,174700,174700,0
20240521,181100,5951133100,174700,174700,174700,174700,0
20240521,181000,5951133100,174700,174700,174700,174700,0
20240521,180900,5951133100,174700,174700,174700,174700,0
20240521,180800,5951133100,174700,174700,174700,174700,0
20240521,180700,5951133100,174700,174700,174700,174700,0
20240521,180600,5951133100,174700,174700,174700,174700,0
20240521,180500,5951133100,174700,174700,174700,174700,0
20240521,180400,5951133100,174700,174700,174700,174700,0
20240521,180300,5951133100,174700,174700,174700,174700,195
20240521,180200,5951133100,174700,174700,174700,174700,0
20240521,180100,5951133100,174700,174700,174700,174700,0
20240521,180000,5951133100,174700,174700,174700,174700,0
20240521,175900,5951133100,174700,174700,174700,174700,0
20240521,175800,5951133100,174700,174700,174700,174700,0
20240521,175700,5951133100,174700,174700,174700,174700,0
20240521,175600,5951133100,174700,174700,174700,174700,0
20240521,175500,5951133100,174700,174700,174700,174700,0
20240521,175400,5951133100,174700,174700,174700,174700,0
20240521,175300,5951133100,174700,174700,174700,174700,0
20240521,175200,5951133100,174700,174700,174700,174700,0
20240521,175100,5951133100,174700,174700,174700,174700,0
20240521,175000,5951133100,174700,174700,174700,174700,0
20240521,174900,5951133100,174700,174700,174700,174700,0
20240521,174800,5951133100,174700,174700,174700,174700,0
20240521,174700,5951133100,174700,174700,174700,174700,0
20240521,174600,5951133100,174700,174700,174700,174700,0
20240521,174500,5951133100,174700,174700,174700,174700,0
20240521,174400,5951133100,174700,174700,174700,174700,0
20240521,174300,5951133100,174700,174700,174700,174700,0
20240521,174200,5951133100,174700,174700,174700,174700,0
20240521,174100,5951133100,174700,174700,174700,174700,0
20240521,174000,5951133100,174700,174700,174700,174700,0
20240521,173900,5951133100,174700,174700,174700,174700,0
20240521,173800,5951133100,174700,174700,174700,174700,0
20240521,173700,5951133100,174700,174700,174700,174700,0
20240521,173600,5951133100,174700,174700,174700,174700,0
20240521,173500,5951133100,174700,174700,174700,174700,0
20240521,173400,5951133100,174700,174700,174700,174700,0
20240521,173300,5951133100,174700,174700,174700,174700,195
20240521,173200,5951133100,174700,174700,174700,174700,0
20240521,173100,5951133100,174700,174700,174700,174700,0
20240521,173000,5951133100,174700,174700,174700,174700,0
20240521,172900,5951133100,174700,174700,174700,174700,0
20240521,172800,5951133100,174700,174700,174700,174700,0
20240521,172700,5951133100,174700,174700,174700,174700,0
20240521,172600,5951133100,174700,174700,174700,174700,0
20240521,172500,5951133100,174700,174700,174700,174700,0
20240521,172400,5951133100,174700,174700,174700,174700,0
20240521,172300,5951133100,174700,174700,174700,174700,0
20240521,172200,5951133100,174700,174700,174700,174700,0
20240521,172100,5951133100,174700,174700,174700,174700,0
20240521,172000,5951133100,174700,174700,174700,174700,0
20240521,171900,5951133100,174700,174700,174700,174700,0
20240521,171800,5951133100,174700,174700,174700,174700,0
20240521,171700,5951133100,174700,174700,174700,174700,0
20240521,171600,5951133100,174700,174700,174700,174700,0
20240521,171500,5951133100,174700,174700,174700,174700,0
20240521,171400,5951133100,174700,174700,174700,174700,0
20240521,171300,5951133100,174700,174700,174700,174700,0
20240521,171200,5951133100,174700,174700,174700,174700,0
20240521,171100,5951133100,174700,174700,174700,174700,0
20240521,171000,5951133100,174700,174700,174700,174700,0
20240521,170900,5951133100,174700,174700,174700,174700,0
20240521,170800,5951133100,174700,174700,174700,174700,0
20240521,170700,5951133100,174700,174700,174700,174700,0
20240521,170600,5951133100,174700,174700,174700,174700,0
20240521,170500,5951133100,174700,174700,174700,174700,0
20240521,170400,5951133100,174700,174700,174700,174700,0
20240521,170300,5951133100,174700,174700,174700,174700,195
20240521,170200,5951133100,174700,174700,174700,174700,0
20240521,170100,5951133100,174700,174700,174700,174700,0
20240521,170000,5951133100,174700,174700,174700,174700,0
20240521,165900,5951133100,174700,174700,174700,174700,0
20240521,165800,5951133100,174700,174700,174700,174700,0
20240521,165700,5951133100,174700,174700,174700,174700,0
20240521,165600,5951133100,174700,174700,174700,174700,0
20240521,165500,5951133100,174700,174700,174700,174700,0
20240521,165400,5951133100,174700,174700,174700,174700,0
20240521,165300,5951133100,174700,174700,174700,174700,0
20240521,165200,5951133100,174700,174700,174700,174700,0
20240521,165100,5951133100,174700,174700,174700,174700,0
20240521,165000,5951133100,174700,174700,174700,174700,0
20240521,164900,5951133100,174700,174700,174700,174700,0
20240521,164800,5951133100,174700,174700,174700,174700,0
20240521,164700,5951133100,174700,174700,174700,174700,0
20240521,164600,5951133100,174700,174700,174700,174700,0
20240521,164500,5951133100,174700,174700,174700,174700,0
20240521,164400,5951133100,174700,174700,174700,174700,0
20240521,164300,5951133100,174700,174700,174700,174700,0
20240521,164200,5951133100,174700,174700,174700,174700,0
20240521,164100,5951133100,174700,174700,174700,174700,0
20240521,164000,5951133100,174700,174700,174700,174700,0
20240521,163900,5951133100,174700,174700,174700,174700,0
20240521,163800,5951133100,174700,174700,174700,174700,0
20240521,163700,5951133100,174700,174700,174700,174700,0
20240521,163600,5951133100,174700,174700,174700,174700,0
20240521,163500,5951133100,174700,174700,174700,174700,0
20240521,163400,5951133100,174700,174700,174700,174700,0
20240521,163300,5951133100,174700,174700,174700,174700,195
20240521,163200,5951133100,174700,174700,174700,174700,0
20240521,163100,5951133100,174700,174700,174700,174700,0
20240521,163000,5951133100,174700,174700,174700,174700,0
20240521,162900,5951133100,174700,174700,174700,174700,0
20240521,162800,5951133100,174700,174700,174700,174700,0
20240521,162700,5951133100,174700,174700,174700,174700,0
20240521,162600,5951133100,174700,174700,174700,174700,0
20240521,162500,5951133100,174700,174700,174700,174700,0
20240521,162400,5951133100,174700,174700,174700,174700,0
20240521,162300,5951133100,174700,174700,174700,174700,0
20240521,162200,5951133100,174700,174700,174700,174700,0
20240521,162100,5951133100,174700,174700,174700,174700,0
20240521,162000,5951133100,174700,174700,174700,174700,0
20240521,161900,5951133100,174700,174700,174700,174700,0
20240521,161800,5951133100,174700,174700,174700,174700,0
20240521,161700,5951133100,174700,174700,174700,174700,0
20240521,161600,5951133100,174700,174700,174700,174700,0
20240521,161500,5951133100,174700,174700,174700,174700,0
20240521,161400,5951133100,174700,174700,174700,174700,0
20240521,161300,5951133100,174700,174700,174700,174700,0
20240521,161200,5951133100,174700,174700,174700,174700,0
20240521,161100,5951133100,174700,174700,174700,174700,0
20240521,161000,5951133100,174700,174700,174700,174700,0
20240521,160900,5951133100,174700,174700,174700,174700,0
20240521,160800,5951133100,174700,174700,174700,174700,0
20240521,160700,5951133100,174700,174700,174700,174700,0
20240521,160600,5951133100,174700,174700,174700,174700,0
20240521,160500,5951133100,174700,174700,174700,174700,0
20240521,160400,5951133100,174700,174700,174700,174700,0
20240521,160300,5951133100,174700,174700,174700,174700,195
20240521,160200,5951133100,174700,174700,174700,174700,0
20240521,160100,5951133100,174700,174700,174700,174700,0
20240521,160000,5951133100,174700,174700,174700,174700,0
20240521,155900,5951133100,174700,174700,174700,174700,0
20240521,155800,5951133100,174700,174700,174700,174700,0
20240521,155700,5951133100,174700,174700,174700,174700,0
20240521,155600,5951133100,174700,174700,174700,174700,0
20240521,155500,5951133100,174700,174700,174700,174700,0
20240521,155400,5951133100,174700,174700,174700,174700,0
20240521,155300,5951133100,174700,174700,174700,174700,0
20240521,155200,5951133100,174700,174700,174700,174700,0
20240521,155100,5951133100,174700,174700,174700,174700,0
20240521,155000,5951133100,174700,174700,174700,174700,0
20240521,154900,5951133100,174700,174700,174700,174700,0
20240521,154800,5951133100,174700,174700,174700,174700,0
20240521,154700,5951133100,174700,174700,174700,174700,0
20240521,154600,5951133100,174700,174700,174700,174700,0
20240521,154500,5951133100,174700,174700,174700,174700,0
20240521,154400,5951133100,174700,174700,174700,174700,0
20240521,154300,5951133100,174700,174700,174700,174700,0
20240521,154200,5951133100,174700,174700,174700,174700,0
20240521,154100,5951133100,174700,174700,174700,174700,0
20240521,154000,5951133100,174700,174700,174700,174700,0
20240521,153900,5951133100,174700,174700,174700,174700,0
20240521,153800,5951133100,174700,174700,174700,174700,0
20240521,153700,5951133100,174700,174700,174700,174700,0
20240521,153600,5951133100,174700,174700,174700,174700,0
20240521,153500,5951133100,174700,174700,174700,174700,0
20240521,153400,5951133100,174700,174700,174700,174700,0
20240521,153300,5951133100,174700,174700,174700,174700,195
20240521,153200,5951133100,174700,174700,174700,174700,0
20240521,153100,5951133100,174700,174700,174700,174700,0
20240521,153000,5951133100,174700,174700,174700,174700,195
20240521,152900,5917066600,173600,173600,173600,173600,0
20240521,152800,5917066600,173600,173600,173600,173600,0
20240521,152700,5917066600,173600,173600,173600,173600,0
20240521,152600,5917066600,173600,173600,173600,173600,0
20240521,152500,5917066600,173600,173600,173600,173600,0
20240521,152400,5917066600,173600,173600,173600,173600,0
20240521,152300,5917066600,173600,173600,173600,173600,0
20240521,152200,5917066600,173600,173600,173600,173600,0
20240521,152100,5917066600,173600,173600,173600,173600,0
20240521,152000,5917066600,173600,173600,173600,173600,0
20240521,151900,5917066600,173600,173100,173600,173000,96
20240521,151800,5900440400,173000,172900,173000,172800,16
20240521,151700,5897674700,173000,172800,173000,172800,10
20240521,151600,5895946500,172800,172600,172800,172600,81
20240521,151500,5881950500,172700,172700,172700,172700,30
20240521,151400,5876769500,172600,172700,172700,172600,14
20240521,151300,5874351900,172600,172800,172800,172600,121
20240521,151200,5853458100,172700,172600,172800,172600,11
20240521,151100,5851558000,172600,172800,172800,172500,7
20240521,151000,5850349900,172800,172500,172800,172500,18
20240521,150900,5847240100,172500,172500,172800,172500,37
20240521,150800,5840854100,172500,172500,172600,172500,42
20240521,150700,5833608900,172600,172600,172600,172500,46
20240521,150600,5825671100,172600,172800,172800,172600,28
20240521,150500,5820837200,172700,172700,172700,172600,30
20240521,150400,5815658500,172600,172800,172800,172600,15
20240521,150300,5813068900,172800,172500,172800,172500,43
20240521,150200,5805646000,172500,172500,172700,172500,21
20240521,150100,5802023100,172500,172600,172700,172500,12
20240521,150000,5799951900,172500,172500,172900,172400,31
20240521,145900,5794604100,172500,172500,172900,172500,60
20240521,145800,5784246000,172500,172500,172700,172500,20
20240521,145700,5780795300,172500,172400,172700,172400,52
20240521,145600,5771825300,172400,172400,172600,172400,49
20240521,145500,5763374300,172400,172500,172600,172400,51
20240521,145400,5754577900,172500,172800,172800,172500,100
20240521,145300,5737315300,172700,172900,173000,172700,159
20240521,145200,5709845000,173000,172900,173000,172900,23
20240521,145100,5705868100,172900,173000,173000,172900,19
20240521,145000,5702582200,173000,173000,173100,172900,54
20240521,144900,5693241500,173100,172900,173100,172900,27
20240521,144800,5688572100,172900,173000,173000,172800,37
20240521,144700,5682175000,173000,173100,173100,172900,14
20240521,144600,5679753400,172900,172900,173000,172900,32
20240521,144500,5674219900,173100,172900,173100,172900,12
20240521,144400,5672144400,172900,172900,173100,172900,28
20240521,144300,5667302800,173000,172900,173000,172900,38
20240521,144200,5660730000,172900,173000,173100,172900,30
20240521,144100,5655540400,173100,173000,173100,173000,18
20240521,144000,5652426100,173100,173000,173100,173000,24
20240521,143900,5648273800,173100,172900,173100,172900,18
20240521,143800,5645160600,172900,173100,173100,172900,35
20240521,143700,5639106700,173100,172900,173100,172900,43
20240521,143600,5631668500,172900,173000,173000,172900,39
20240521,143500,5624925100,173000,173000,173000,172900,18
20240521,143400,5621812400,172900,172900,172900,172900,22
20240521,143300,5618008600,173000,172900,173000,172900,16
20240521,143200,5615241900,173100,173200,173200,172800,27
20240521,143100,5610574400,172800,173300,173300,172800,14
20240521,143000,5608153700,172700,173400,173400,172700,44
20240521,142900,5600549300,172800,173000,173400,172800,15
20240521,142800,5597955100,173000,172800,173000,172800,56
20240521,142700,5588274500,172800,172800,172800,172800,17
20240521,142600,5585336900,172700,172900,173000,172700,30
20240521,142500,5580152300,172900,172900,173000,172800,24
20240521,142400,5576003400,172700,173000,173000,172700,23
20240521,142300,5572025900,173000,172900,173000,172700,28
20240521,142200,5567186200,172700,172900,172900,172700,45
20240521,142100,5559407700,172700,172500,172900,172500,21
20240521,142000,5555781700,172600,172700,172800,172500,43
20240521,141900,5548355900,172700,172300,172700,172300,24
20240521,141800,5544216800,172400,172600,172600,172300,19
20240521,141700,5540941500,172300,172200,172600,172200,201
20240521,141600,5506306500,172500,172800,172800,172300,217
20240521,141500,5468877700,172800,172800,173000,172800,27
20240521,141400,5464210700,173000,172700,173000,172600,170
20240521,141300,5434813400,172600,173100,173100,172600,82
20240521,141200,5420649600,173100,172900,173200,172900,208
20240521,141100,5384684500,173000,173700,173700,173000,376
20240521,141000,5319490800,173700,173800,173900,173700,21
20240521,140900,5315842000,173700,174000,174000,173700,151
20240521,140800,5289594500,174000,174400,174500,173900,234
20240521,140700,5248844700,174400,174500,174500,174400,114
20240521,140600,5228953000,174500,174500,174800,174500,25
20240521,140500,5224588200,174500,174500,174800,174500,40
20240521,140400,5217606400,174500,174500,174600,174400,20
20240521,140300,5214116400,174400,174200,174400,174200,31
20240521,140200,5208713500,174200,174100,174300,174100,45
20240521,140100,5200874900,174100,174100,174200,174100,46
20240521,140000,5192863900,174100,174200,174300,174100,110
20240521,135900,5173706800,174200,174400,174400,174200,44
20240521,135800,5166036200,174500,174500,174500,174400,13
20240521,135700,5163768600,174400,174500,174600,174400,27
20240521,135600,5159057500,174500,174500,174600,174500,15
20240521,135500,5156439600,174500,174600,174600,174400,30
20240521,135400,5151205700,174600,174600,174700,174500,62
20240521,135300,5140381000,174600,174700,174800,174600,79
20240521,135200,5126580400,174800,174700,174800,174700,20
20240521,135100,5123085600,174700,174800,174800,174700,15
20240521,135000,5120464700,174700,174700,174800,174700,14
20240521,134900,5118018400,174700,174900,174900,174700,16
20240521,134800,5115222100,174900,174900,174900,174800,9
20240521,134700,5113648100,174800,175000,175000,174800,9
20240521,134600,5112073800,174900,175100,175100,174900,5
20240521,134500,5111198500,174900,174900,174900,174700,24
20240521,134400,5107002800,174700,174800,175100,174700,68
20240521,134300,5095104300,174800,174800,174900,174800,7
20240521,134200,5093880500,174900,174900,174900,174800,6
20240521,134100,5092831200,174700,174800,174900,174700,16
20240521,134000,5090035500,174700,174700,174700,174700,4
20240521,133900,5089336700,174700,174800,174900,174700,13
20240521,133800,5087065000,174800,174700,174800,174700,15
20240521,133700,5084444200,174700,174700,174900,174700,8
20240521,133600,5083046300,174700,174700,174700,174700,11
20240521,133500,5081124600,174700,174800,174800,174700,6
20240521,133400,5080075900,174700,174700,174800,174700,16
20240521,133300,5077280500,174700,174800,174800,174700,2
20240521,133200,5076931000,174800,174700,174800,174600,20
20240521,133100,5073437800,174600,174600,174600,174500,20
20240521,133000,5069946000,174600,174600,174600,174500,17
20240521,132900,5066979000,174500,174400,174500,174400,34
20240521,132800,5061046400,174400,174500,174500,174400,18
20240521,132700,5057906100,174500,174500,174600,174400,28
20240521,132600,5053021300,174500,174800,174800,174500,126
20240521,132500,5031017100,174800,174800,174800,174800,11
20240521,132400,5029094300,174800,174900,174900,174800,27
20240521,132300,5024374400,174900,174900,174900,174900,12
20240521,132200,5022275600,174900,174800,174900,174800,15
20240521,132100,5019653500,174900,174900,174900,174900,9
20240521,132000,5018079400,174900,174800,174900,174800,13
20240521,131900,5015806600,174900,175000,175000,174900,487
20240521,131800,4930626200,174900,174900,175000,174900,19
20240521,131700,4927302500,174900,174900,175000,174900,6
20240521,131600,4926252900,175000,175000,175000,174900,21
20240521,131500,4922578800,174900,175000,175000,174900,4
20240521,131400,4921879000,175000,175100,175100,175000,18
20240521,131300,4918728800,175100,175100,175100,175100,8
20240521,131200,4917328000,175000,175100,175100,174900,17
20240521,131100,4914353500,175100,175000,175100,175000,9
20240521,131000,4912778400,175000,175000,175000,174900,20
20240521,130900,4909279600,175000,175000,175000,175000,4
20240521,130800,4908579600,175000,174900,175100,174900,31
20240521,130700,4903154600,175000,174900,175000,174900,8
20240521,130600,4901755000,174900,174900,175000,174900,25
20240521,130500,4897381000,174900,175000,175000,174900,16
20240521,130400,4894581600,175000,175100,175100,175000,20
20240521,130300,4891080500,175000,175000,175000,175000,4
20240521,130200,4890380500,175000,175000,175100,175000,20
20240521,130100,4886880200,175000,175000,175100,175000,14
20240521,130000,4884429300,175000,175100,175200,175000,17
20240521,125900,4881453200,175100,175100,175200,175100,15
20240521,125800,4878826100,175100,175200,175200,175100,23
20240521,125700,4874797700,175200,175100,175200,175100,21
20240521,125600,4871120000,175200,175200,175200,175100,6
20240521,125500,4870069100,175100,175100,175200,175100,18
20240521,125400,4866916600,175100,175100,175200,175100,9
20240521,125300,4865340300,175100,175200,175200,175100,43
20240521,125200,4857809900,175200,175200,175200,175100,8
20240521,125100,4856408900,175200,175100,175200,175100,21
20240521,125000,4852730800,175200,175100,175200,175100,13
20240521,124900,4850453800,175100,175200,175200,175100,14
20240521,124800,4848002100,175200,175100,175200,175100,50
20240521,124700,4839246400,175200,175100,175200,175100,14
20240521,124600,4836794700,175200,175200,175200,175100,13
20240521,124500,4834517300,175100,175100,175100,175100,12
20240521,124400,4832416100,175200,175100,175200,175100,20
20240521,124300,4828912900,175000,175100,175100,175000,9
20240521,124200,4827337300,175100,174800,175100,174800,89
20240521,124100,4811760000,174900,174900,175000,174800,37
20240521,124000,4805287700,175000,174900,175000,174900,25
20240521,123900,4800914100,175000,175000,175000,175000,9
20240521,123800,4799339100,175100,174900,175100,174900,5
20240521,123700,4798464100,175100,174900,175100,174900,19
20240521,123600,4795138700,175000,175000,175000,174900,34
20240521,123500,4789188900,174900,174700,174900,174700,87
20240521,123400,4773981200,174800,174800,174800,174700,6
20240521,123300,4772932600,174700,174900,174900,174700,38
20240521,123200,4766288400,174800,174700,174800,174700,58
20240521,123100,4756155100,174800,174900,174900,174700,26
20240521,123000,4751611000,174900,174700,174900,174700,59
20240521,122900,4741297100,174700,174800,174800,174700,49
20240521,122800,4732732900,174800,174900,174900,174800,23
20240521,122700,4728712000,174800,175100,175100,174800,70
20240521,122600,4716466700,175000,175000,175100,175000,54
20240521,122500,4707015900,175000,175100,175100,175000,46
20240521,122400,4698963500,175100,175200,175200,175100,20
20240521,122300,4695460800,175100,175200,175200,175100,22
20240521,122200,4691608100,175100,175200,175200,175100,5
20240521,122100,4690732200,175100,175300,175300,175100,23
20240521,122000,4686703100,175200,175300,175300,175100,12
20240521,121900,4684600600,175100,175300,175300,175100,20
20240521,121800,4681097200,175100,175300,175300,175100,19
20240521,121700,4677768400,175200,175300,175400,175200,19
20240521,121600,4674438100,175300,175300,175300,175200,15
20240521,121500,4671808700,175300,175300,175400,175300,12
20240521,121400,4669704900,175300,175400,175400,175100,20
20240521,121300,4666201100,175100,175300,175400,175100,7
20240521,121200,4664974700,175300,175100,175300,175100,16
20240521,121100,4662172400,175200,175300,175400,175000,25
20240521,121000,4657794000,175100,175200,175300,175100,23
20240521,120900,4653765700,175100,175200,175200,175100,7
20240521,120800,4652539400,175200,175100,175200,175100,15
20240521,120700,4649912500,175000,175100,175200,175000,90
20240521,120600,4634158700,175100,175300,175300,175100,16
20240521,120500,4631355400,175100,175200,175300,175100,59
20240521,120400,4621023000,175200,175300,175400,175200,14
20240521,120300,4618568900,175300,175500,175500,175200,88
20240521,120200,4603135700,175600,175500,175600,175500,39
20240521,120100,4596288700,175500,175400,175500,175400,9
20240521,120000,4594709300,175600,175500,175600,175400,38
20240521,115900,4588040800,175600,175600,175600,175500,11
20240521,115800,4586109300,175600,175600,175600,175600,12
20240521,115700,4584002100,176000,176400,176400,176000,38
20240521,115600,4577308100,176000,176600,176600,176000,58
20240521,115500,4567083600,176600,176400,176600,176400,8
20240521,115400,4565671200,176500,176600,176600,176500,31
20240521,115300,4560198100,176600,176400,176600,176400,28
20240521,115200,4555255700,176500,176300,176500,176300,23
20240521,115100,4551199600,176300,176300,176400,176300,9
20240521,115000,4549612500,176200,176000,176200,176000,49
20240521,114900,4540984500,176000,175900,176000,175900,86
20240521,114800,4525848700,175900,175800,175900,175600,101
20240521,114700,4508092800,175800,175800,175800,175800,2
20240521,114600,4507741200,175800,175600,175800,175600,20
20240521,114500,4504227000,175600,175800,175800,175600,4
20240521,114400,4503524000,175800,175900,175900,175700,90
20240521,114300,4487698900,176000,176000,176000,175900,66
20240521,114200,4476086000,175900,176000,176000,175900,16
20240521,114100,4473271000,175900,175900,176000,175900,8
20240521,114000,4471863700,175800,175700,175900,175600,54
20240521,113900,4462371500,175800,175800,175800,175600,9
20240521,113800,4460789500,175800,175800,175800,175600,18
20240521,113700,4457627500,175900,175500,175900,175500,7
20240521,113600,4456397800,175600,175600,175900,175600,16
20240521,113500,4453586800,175800,175800,175900,175600,118
20240521,113400,4432854400,175900,175900,175900,175900,5
20240521,113300,4431974900,176000,176000,176100,175900,30
20240521,113200,4426696300,176100,176200,176200,175900,474
20240521,113100,4343210500,176300,176300,176400,176200,13
20240521,113000,4340918500,176300,176400,176400,176300,6
20240521,112900,4339860200,176400,176300,176400,176300,25
20240521,112800,4335452400,176300,176400,176500,176300,128
20240521,112700,4312884300,176500,176400,176600,176400,20
20240521,112600,4309354900,176400,176500,176600,176400,22
20240521,112500,4305471500,176500,176600,176600,176500,24
20240521,112400,4301234300,176600,176500,176600,176500,21
20240521,112300,4297526400,176600,176600,176600,176500,85
20240521,112200,4282516700,176400,176600,176600,176400,152
20240521,112100,4255701700,176500,176600,176700,176500,119
20240521,112000,4234695100,176700,176700,176700,176500,120
20240521,111900,4213497700,176700,176600,176700,176500,81
20240521,111800,4199193200,176700,176700,176700,176600,12
20240521,111700,4197073000,176700,176700,176700,176600,53
20240521,111600,4187710800,177000,176600,177000,176600,36
20240521,111500,4181339600,176600,177000,177100,176600,157
20240521,111400,4153574900,177000,177200,177600,177000,22
20240521,111300,4149678500,177000,177800,177800,177000,215
20240521,111200,4111551300,177500,177500,177500,177400,93
20240521,111100,4095044100,177900,178000,178000,177300,20
20240521,111000,4091491300,178000,178200,178200,178000,219
20240521,110900,4052501300,178100,178900,179000,178100,60
20240521,110800,4041788100,179100,179400,179400,179100,98
20240521,110700,4024223100,179400,179000,179700,179000,565
20240521,110600,3922869100,179000,179000,179000,178900,92
20240521,110500,3906401200,178900,178800,178900,178700,268
20240521,110400,3858477000,178800,178800,178800,178700,119
20240521,110300,3837201400,178700,178500,178800,178400,267
20240521,110200,3789509300,178500,178300,178500,178000,230
20240521,110100,3748487300,178200,177900,178200,177800,952
20240521,110000,3579024900,177800,177900,177900,177800,191
20240521,105900,3545051100,177900,177200,177900,177100,400
20240521,105800,3474120100,177100,176900,177100,176800,172
20240521,105700,3443687000,176900,177100,177200,176900,236
20240521,105600,3401908500,177100,177200,177200,177100,52
20240521,105500,3392698500,177100,177200,177200,177100,53
20240521,105400,3383308000,177300,177400,177400,177200,28
20240521,105300,3378342900,177300,177400,177500,177300,33
20240521,105200,3372489200,177300,177600,177600,177300,45
20240521,105100,3364505100,177600,177500,177600,177500,35
20240521,105000,3358289800,177500,177500,177600,177200,99
20240521,104900,3340718700,177600,177300,177600,177300,17
20240521,104800,3337702100,177300,176700,177300,176400,134
20240521,104700,3313997500,176700,176600,176700,176500,5
20240521,104600,3313114400,176500,176700,176700,176200,21
20240521,104500,3309410600,176700,176100,176700,176100,8
20240521,104400,3307998600,176700,176700,176900,176100,110
20240521,104300,3288602800,176900,176900,176900,176800,47
20240521,104200,3280289600,176900,176900,177000,176900,76
20240521,104100,3266841700,177000,177100,177100,176900,54
20240521,104000,3257284200,177000,177900,177900,177000,85
20240521,103900,3242199200,177800,177800,177800,177600,33
20240521,103800,3236335800,178000,177900,178000,177800,113
20240521,103700,3216227600,178000,178200,178200,177800,33
20240521,103600,3210352100,178100,178400,178400,177900,90
20240521,103500,3194310600,178500,178000,178500,178000,225
20240521,103400,3154176900,178000,177800,178100,177700,1095
20240521,103300,2959301100,177800,177000,177800,176900,955
20240521,103200,2790073800,176800,176900,177000,176800,26
20240521,103100,2785475300,176900,177000,177000,176900,37
20240521,103000,2778929300,177000,176800,177000,176800,110
20240521,102900,2759473900,176600,176300,176800,176300,55
20240521,102800,2749761000,176300,176300,176400,176200,35
20240521,102700,2743588000,176300,176100,176300,176100,19
20240521,102600,2740240900,175900,175900,176900,175900,47
20240521,102500,2731959100,175900,175900,176800,175800,129
20240521,102400,2709240300,175900,176500,176600,175800,142
20240521,102300,2684231000,176600,176500,176600,176500,31
20240521,102200,2678757100,176500,176900,177100,176500,67
20240521,102100,2666910900,176900,177000,177000,176800,146
20240521,102000,2641083000,176900,177000,177000,176600,115
20240521,101900,2620745200,176900,177000,177100,176900,133
20240521,101800,2597210800,177000,176400,177000,176200,351
20240521,101700,2535216000,176100,176500,176500,176000,264
20240521,101600,2488696800,176500,176600,176600,176200,134
20240521,101500,2465059400,176700,176600,177000,176600,229
20240521,101400,2424584500,176600,176600,176700,176500,309
20240521,101300,2370013800,176600,176000,176600,175600,545
20240521,101200,2273925900,175900,175600,175900,175500,416
20240521,101100,2200845000,175600,175500,175600,175300,559
20240521,101000,2102826900,175500,175700,175700,175400,79
20240521,100900,2088951100,175600,175200,175600,174600,181
20240521,100800,2057208600,175300,175100,175300,175100,24
20240521,100700,2053002500,175200,175100,175300,174900,687
20240521,100600,1932648100,175200,174200,175200,174200,1074
20240521,100500,1744845100,174300,174300,174300,174200,175
20240521,100400,1714346600,174200,174200,174300,174200,7
20240521,100300,1713126900,174400,174400,174400,174400,6
20240521,100200,1712080500,174400,174000,174500,174000,201
20240521,100100,1677054900,174100,174000,174100,174000,48
20240521,100000,1668702200,174000,173900,174000,173900,391
20240521,095900,1600698100,173900,174000,174000,173900,35
20240521,095800,1594610500,173900,173900,174000,173900,107
20240521,095700,1576002500,173900,173900,174000,173900,37
20240521,095600,1569567200,173900,173900,174000,173900,23
20240521,095500,1565566700,174100,173900,174100,173900,156
20240521,095400,1538429700,173900,174100,174100,173900,154
20240521,095300,1511631100,174100,174100,174200,174000,37
20240521,095200,1505191100,174000,173800,174300,173600,457
20240521,095100,1425685200,173800,173800,173800,173700,17
20240521,095000,1422731600,173800,173700,173800,173600,33
20240521,094900,1416999200,173800,173900,173900,173800,51
20240521,094800,1408135200,173900,173900,174000,173900,16
20240521,094700,1405352100,173900,174100,174100,173900,48
20240521,094600,1396997000,174100,174200,174200,174000,53
20240521,094500,1387770900,174300,174200,174300,174000,133
20240521,094400,1364604300,174200,173900,174200,173900,238
20240521,094300,1323186900,173700,173700,174000,173700,13
20240521,094200,1320927900,173900,173600,173900,173600,82
20240521,094100,1306678800,173500,173600,173600,173500,59
20240521,094000,1296441000,173500,173700,173700,173500,57
20240521,093900,1286545500,173600,173600,173700,173600,23
20240521,093800,1282551500,173600,173500,173600,173500,19
20240521,093700,1279253800,173500,173400,173500,173400,44
20240521,093600,1271624000,173200,173100,173300,173100,32
20240521,093500,1266081000,173200,173200,173200,173000,60
20240521,093400,1255695100,173100,173000,173100,172900,18
20240521,093300,1252581400,172900,172700,172900,172700,17
20240521,093200,1249643800,172700,173300,173400,172700,24
20240521,093100,1245496000,173300,173300,173600,173200,39
20240521,093000,1238740300,173300,172800,173300,172800,45
20240521,092900,1230950400,172700,173000,173000,172700,18
20240521,092800,1227837700,173000,173900,174000,173000,225
20240521,092700,1188785400,173900,173600,174000,173600,59
20240521,092600,1178529100,173400,173700,173900,173400,51
20240521,092500,1169673500,173700,173100,173700,173100,60
20240521,092400,1159265500,173000,172500,173400,172500,79
20240521,092300,1145593000,172500,172800,172800,172300,217
20240521,092200,1108151100,172900,173700,173700,172900,255
20240521,092100,1063984500,173800,174800,174800,173800,286
20240521,092000,1014117800,174700,174900,175000,174600,149
20240521,091900,988071500,174900,174500,175000,174400,502
20240521,091800,900361900,174000,173900,174700,173900,426
20240521,091700,826107000,174000,172800,174000,172800,530
20240521,091600,734039700,172800,173200,173300,172800,26
20240521,091500,729537300,173200,173300,173300,173100,26
20240521,091400,725033800,173300,173500,173500,173300,49
20240521,091300,716534600,173300,172600,173500,172600,211
20240521,091200,680036200,172600,172600,172700,172600,30
20240521,091100,674856800,172700,172600,172900,172600,22
20240521,091000,671055500,172600,173000,173100,172500,282
20240521,090900,622292500,173000,173500,173500,173000,236
20240521,090800,581371300,173600,173900,173900,173600,124
20240521,090700,559829300,173800,173900,174000,173600,86
20240521,090600,544879100,173900,174100,174200,173700,214
20240521,090500,507656300,174000,173500,174200,173500,686
20240521,090400,388365400,173500,172900,174000,172900,939
20240521,090300,225231600,172900,172100,173200,171800,303
20240521,090200,172902900,172100,171400,172800,171400,326
20240521,090100,116790600,171600,170400,171600,170200,179
20240521,090000,86173400,170400,171000,171200,170100,504