KissMeData/131290/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,201600,9940315000,69500,69500,69500,69500,3732
20240517,201500,9940315000,69500,69500,69500,69500,0
20240517,201400,9940315000,69500,69500,69500,69500,0
20240517,201300,9940315000,69500,69500,69500,69500,0
20240517,201200,9940315000,69500,69500,69500,69500,0
20240517,201100,9940315000,69500,69500,69500,69500,0
20240517,201000,9940315000,69500,69500,69500,69500,0
20240517,200900,9940315000,69500,69500,69500,69500,0
20240517,200800,9940315000,69500,69500,69500,69500,0
20240517,200700,9940315000,69500,69500,69500,69500,0
20240517,200600,9940315000,69500,69500,69500,69500,0
20240517,200500,9940315000,69500,69500,69500,69500,0
20240517,200400,9940315000,69500,69500,69500,69500,0
20240517,200300,9940315000,69500,69500,69500,69500,0
20240517,200200,9940315000,69500,69500,69500,69500,0
20240517,200100,9940315000,69500,69500,69500,69500,0
20240517,200000,9940315000,69500,69500,69500,69500,0
20240517,195900,9940315000,69500,69500,69500,69500,0
20240517,195800,9940315000,69500,69500,69500,69500,0
20240517,195700,9940315000,69500,69500,69500,69500,0
20240517,195600,9940315000,69500,69500,69500,69500,0
20240517,195500,9940315000,69500,69500,69500,69500,0
20240517,195400,9940315000,69500,69500,69500,69500,0
20240517,195300,9940315000,69500,69500,69500,69500,0
20240517,195200,9940315000,69500,69500,69500,69500,0
20240517,195100,9940315000,69500,69500,69500,69500,0
20240517,195000,9940315000,69500,69500,69500,69500,0
20240517,194900,9940315000,69500,69500,69500,69500,0
20240517,194800,9940315000,69500,69500,69500,69500,0
20240517,194700,9940315000,69500,69500,69500,69500,0
20240517,194600,9940315000,69500,69500,69500,69500,3732
20240517,194500,9940315000,69500,69500,69500,69500,0
20240517,194400,9940315000,69500,69500,69500,69500,0
20240517,194300,9940315000,69500,69500,69500,69500,0
20240517,194200,9940315000,69500,69500,69500,69500,0
20240517,194100,9940315000,69500,69500,69500,69500,0
20240517,194000,9940315000,69500,69500,69500,69500,0
20240517,193900,9940315000,69500,69500,69500,69500,0
20240517,193800,9940315000,69500,69500,69500,69500,0
20240517,193700,9940315000,69500,69500,69500,69500,0
20240517,193600,9940315000,69500,69500,69500,69500,0
20240517,193500,9940315000,69500,69500,69500,69500,0
20240517,193400,9940315000,69500,69500,69500,69500,0
20240517,193300,9940315000,69500,69500,69500,69500,0
20240517,193200,9940315000,69500,69500,69500,69500,0
20240517,193100,9940315000,69500,69500,69500,69500,0
20240517,193000,9940315000,69500,69500,69500,69500,0
20240517,192900,9940315000,69500,69500,69500,69500,0
20240517,192800,9940315000,69500,69500,69500,69500,0
20240517,192700,9940315000,69500,69500,69500,69500,0
20240517,192600,9940315000,69500,69500,69500,69500,0
20240517,192500,9940315000,69500,69500,69500,69500,0
20240517,192400,9940315000,69500,69500,69500,69500,0
20240517,192300,9940315000,69500,69500,69500,69500,0
20240517,192200,9940315000,69500,69500,69500,69500,0
20240517,192100,9940315000,69500,69500,69500,69500,0
20240517,192000,9940315000,69500,69500,69500,69500,0
20240517,191900,9940315000,69500,69500,69500,69500,0
20240517,191800,9940315000,69500,69500,69500,69500,0
20240517,191700,9940315000,69500,69500,69500,69500,0
20240517,191600,9940315000,69500,69500,69500,69500,3732
20240517,191500,9940315000,69500,69500,69500,69500,0
20240517,191400,9940315000,69500,69500,69500,69500,0
20240517,191300,9940315000,69500,69500,69500,69500,0
20240517,191200,9940315000,69500,69500,69500,69500,0
20240517,191100,9940315000,69500,69500,69500,69500,0
20240517,191000,9940315000,69500,69500,69500,69500,0
20240517,190900,9940315000,69500,69500,69500,69500,0
20240517,190800,9940315000,69500,69500,69500,69500,0
20240517,190700,9940315000,69500,69500,69500,69500,0
20240517,190600,9940315000,69500,69500,69500,69500,0
20240517,190500,9940315000,69500,69500,69500,69500,0
20240517,190400,9940315000,69500,69500,69500,69500,0
20240517,190300,9940315000,69500,69500,69500,69500,0
20240517,190200,9940315000,69500,69500,69500,69500,0
20240517,190100,9940315000,69500,69500,69500,69500,0
20240517,190000,9940315000,69500,69500,69500,69500,0
20240517,185900,9940315000,69500,69500,69500,69500,0
20240517,185800,9940315000,69500,69500,69500,69500,0
20240517,185700,9940315000,69500,69500,69500,69500,0
20240517,185600,9940315000,69500,69500,69500,69500,0
20240517,185500,9940315000,69500,69500,69500,69500,0
20240517,185400,9940315000,69500,69500,69500,69500,0
20240517,185300,9940315000,69500,69500,69500,69500,0
20240517,185200,9940315000,69500,69500,69500,69500,0
20240517,185100,9940315000,69500,69500,69500,69500,0
20240517,185000,9940315000,69500,69500,69500,69500,0
20240517,184900,9940315000,69500,69500,69500,69500,0
20240517,184800,9940315000,69500,69500,69500,69500,0
20240517,184700,9940315000,69500,69500,69500,69500,0
20240517,184600,9940315000,69500,69500,69500,69500,3732
20240517,184500,9940315000,69500,69500,69500,69500,0
20240517,184400,9940315000,69500,69500,69500,69500,0
20240517,184300,9940315000,69500,69500,69500,69500,0
20240517,184200,9940315000,69500,69500,69500,69500,0
20240517,184100,9940315000,69500,69500,69500,69500,0
20240517,184000,9940315000,69500,69500,69500,69500,0
20240517,183900,9940315000,69500,69500,69500,69500,0
20240517,183800,9940315000,69500,69500,69500,69500,0
20240517,183700,9940315000,69500,69500,69500,69500,0
20240517,183600,9940315000,69500,69500,69500,69500,0
20240517,183500,9940315000,69500,69500,69500,69500,0
20240517,183400,9940315000,69500,69500,69500,69500,0
20240517,183300,9940315000,69500,69500,69500,69500,0
20240517,183200,9940315000,69500,69500,69500,69500,0
20240517,183100,9940315000,69500,69500,69500,69500,0
20240517,183000,9940315000,69500,69500,69500,69500,0
20240517,182900,9940315000,69500,69500,69500,69500,0
20240517,182800,9940315000,69500,69500,69500,69500,0
20240517,182700,9940315000,69500,69500,69500,69500,0
20240517,182600,9940315000,69500,69500,69500,69500,0
20240517,182500,9940315000,69500,69500,69500,69500,0
20240517,182400,9940315000,69500,69500,69500,69500,0
20240517,182300,9940315000,69500,69500,69500,69500,0
20240517,182200,9940315000,69500,69500,69500,69500,0
20240517,182100,9940315000,69500,69500,69500,69500,0
20240517,182000,9940315000,69500,69500,69500,69500,0
20240517,181900,9940315000,69500,69500,69500,69500,0
20240517,181800,9940315000,69500,69500,69500,69500,0
20240517,181700,9940315000,69500,69500,69500,69500,0
20240517,181600,9940315000,69500,69500,69500,69500,3732
20240517,181500,9940315000,69500,69500,69500,69500,0
20240517,181400,9940315000,69500,69500,69500,69500,0
20240517,181300,9940315000,69500,69500,69500,69500,0
20240517,181200,9940315000,69500,69500,69500,69500,0
20240517,181100,9940315000,69500,69500,69500,69500,0
20240517,181000,9940315000,69500,69500,69500,69500,0
20240517,180900,9940315000,69500,69500,69500,69500,0
20240517,180800,9940315000,69500,69500,69500,69500,0
20240517,180700,9940315000,69500,69500,69500,69500,0
20240517,180600,9940315000,69500,69500,69500,69500,0
20240517,180500,9940315000,69500,69500,69500,69500,0
20240517,180400,9940315000,69500,69500,69500,69500,0
20240517,180300,9940315000,69500,69500,69500,69500,0
20240517,180200,9940315000,69500,69500,69500,69500,0
20240517,180100,9940315000,69500,69500,69500,69500,0
20240517,180000,9940315000,69500,69500,69500,69500,0
20240517,175900,9940315000,69500,69500,69500,69500,0
20240517,175800,9940315000,69500,69500,69500,69500,0
20240517,175700,9940315000,69500,69500,69500,69500,0
20240517,175600,9940315000,69500,69500,69500,69500,0
20240517,175500,9940315000,69500,69500,69500,69500,0
20240517,175400,9940315000,69500,69500,69500,69500,0
20240517,175300,9940315000,69500,69500,69500,69500,0
20240517,175200,9940315000,69500,69500,69500,69500,0
20240517,175100,9940315000,69500,69500,69500,69500,0
20240517,175000,9940315000,69500,69500,69500,69500,0
20240517,174900,9940315000,69500,69500,69500,69500,0
20240517,174800,9940315000,69500,69500,69500,69500,0
20240517,174700,9940315000,69500,69500,69500,69500,0
20240517,174600,9940315000,69500,69500,69500,69500,3732
20240517,174500,9940315000,69500,69500,69500,69500,0
20240517,174400,9940315000,69500,69500,69500,69500,0
20240517,174300,9940315000,69500,69500,69500,69500,0
20240517,174200,9940315000,69500,69500,69500,69500,0
20240517,174100,9940315000,69500,69500,69500,69500,0
20240517,174000,9940315000,69500,69500,69500,69500,0
20240517,173900,9940315000,69500,69500,69500,69500,0
20240517,173800,9940315000,69500,69500,69500,69500,0
20240517,173700,9940315000,69500,69500,69500,69500,0
20240517,173600,9940315000,69500,69500,69500,69500,0
20240517,173500,9940315000,69500,69500,69500,69500,0
20240517,173400,9940315000,69500,69500,69500,69500,0
20240517,173300,9940315000,69500,69500,69500,69500,0
20240517,173200,9940315000,69500,69500,69500,69500,0
20240517,173100,9940315000,69500,69500,69500,69500,0
20240517,173000,9940315000,69500,69500,69500,69500,0
20240517,172900,9940315000,69500,69500,69500,69500,0
20240517,172800,9940315000,69500,69500,69500,69500,0
20240517,172700,9940315000,69500,69500,69500,69500,0
20240517,172600,9940315000,69500,69500,69500,69500,0
20240517,172500,9940315000,69500,69500,69500,69500,0
20240517,172400,9940315000,69500,69500,69500,69500,0
20240517,172300,9940315000,69500,69500,69500,69500,0
20240517,172200,9940315000,69500,69500,69500,69500,0
20240517,172100,9940315000,69500,69500,69500,69500,0
20240517,172000,9940315000,69500,69500,69500,69500,0
20240517,171900,9940315000,69500,69500,69500,69500,0
20240517,171800,9940315000,69500,69500,69500,69500,0
20240517,171700,9940315000,69500,69500,69500,69500,0
20240517,171600,9940315000,69500,69500,69500,69500,3732
20240517,171500,9940315000,69500,69500,69500,69500,0
20240517,171400,9940315000,69500,69500,69500,69500,0
20240517,171300,9940315000,69500,69500,69500,69500,0
20240517,171200,9940315000,69500,69500,69500,69500,0
20240517,171100,9940315000,69500,69500,69500,69500,0
20240517,171000,9940315000,69500,69500,69500,69500,0
20240517,170900,9940315000,69500,69500,69500,69500,0
20240517,170800,9940315000,69500,69500,69500,69500,0
20240517,170700,9940315000,69500,69500,69500,69500,0
20240517,170600,9940315000,69500,69500,69500,69500,0
20240517,170500,9940315000,69500,69500,69500,69500,0
20240517,170400,9940315000,69500,69500,69500,69500,0
20240517,170300,9940315000,69500,69500,69500,69500,0
20240517,170200,9940315000,69500,69500,69500,69500,0
20240517,170100,9940315000,69500,69500,69500,69500,0
20240517,170000,9940315000,69500,69500,69500,69500,0
20240517,165900,9940315000,69500,69500,69500,69500,0
20240517,165800,9940315000,69500,69500,69500,69500,0
20240517,165700,9940315000,69500,69500,69500,69500,0
20240517,165600,9940315000,69500,69500,69500,69500,0
20240517,165500,9940315000,69500,69500,69500,69500,0
20240517,165400,9940315000,69500,69500,69500,69500,0
20240517,165300,9940315000,69500,69500,69500,69500,0
20240517,165200,9940315000,69500,69500,69500,69500,0
20240517,165100,9940315000,69500,69500,69500,69500,0
20240517,165000,9940315000,69500,69500,69500,69500,0
20240517,164900,9940315000,69500,69500,69500,69500,0
20240517,164800,9940315000,69500,69500,69500,69500,0
20240517,164700,9940315000,69500,69500,69500,69500,0
20240517,164600,9940315000,69500,69500,69500,69500,3732
20240517,164500,9940315000,69500,69500,69500,69500,0
20240517,164400,9940315000,69500,69500,69500,69500,0
20240517,164300,9940315000,69500,69500,69500,69500,0
20240517,164200,9940315000,69500,69500,69500,69500,0
20240517,164100,9940315000,69500,69500,69500,69500,0
20240517,164000,9940315000,69500,69500,69500,69500,0
20240517,163900,9940315000,69500,69500,69500,69500,0
20240517,163800,9940315000,69500,69500,69500,69500,0
20240517,163700,9940315000,69500,69500,69500,69500,0
20240517,163600,9940315000,69500,69500,69500,69500,0
20240517,163500,9940315000,69500,69500,69500,69500,0
20240517,163400,9940315000,69500,69500,69500,69500,0
20240517,163300,9940315000,69500,69500,69500,69500,0
20240517,163200,9940315000,69500,69500,69500,69500,0
20240517,163100,9940315000,69500,69500,69500,69500,0
20240517,163000,9940315000,69500,69500,69500,69500,0
20240517,162900,9940315000,69500,69500,69500,69500,0
20240517,162800,9940315000,69500,69500,69500,69500,0
20240517,162700,9940315000,69500,69500,69500,69500,0
20240517,162600,9940315000,69500,69500,69500,69500,0
20240517,162500,9940315000,69500,69500,69500,69500,0
20240517,162400,9940315000,69500,69500,69500,69500,0
20240517,162300,9940315000,69500,69500,69500,69500,0
20240517,162200,9940315000,69500,69500,69500,69500,0
20240517,162100,9940315000,69500,69500,69500,69500,0
20240517,162000,9940315000,69500,69500,69500,69500,0
20240517,161900,9940315000,69500,69500,69500,69500,0
20240517,161800,9940315000,69500,69500,69500,69500,0
20240517,161700,9940315000,69500,69500,69500,69500,0
20240517,161600,9940315000,69500,69500,69500,69500,3732
20240517,161500,9940315000,69500,69500,69500,69500,0
20240517,161400,9940315000,69500,69500,69500,69500,0
20240517,161300,9940315000,69500,69500,69500,69500,0
20240517,161200,9940315000,69500,69500,69500,69500,0
20240517,161100,9940315000,69500,69500,69500,69500,0
20240517,161000,9940315000,69500,69500,69500,69500,0
20240517,160900,9940315000,69500,69500,69500,69500,0
20240517,160800,9940315000,69500,69500,69500,69500,0
20240517,160700,9940315000,69500,69500,69500,69500,0
20240517,160600,9940315000,69500,69500,69500,69500,0
20240517,160500,9940315000,69500,69500,69500,69500,0
20240517,160400,9940315000,69500,69500,69500,69500,0
20240517,160300,9940315000,69500,69500,69500,69500,0
20240517,160200,9940315000,69500,69500,69500,69500,0
20240517,160100,9940315000,69500,69500,69500,69500,0
20240517,160000,9940315000,69500,69500,69500,69500,0
20240517,155900,9940315000,69500,69500,69500,69500,0
20240517,155800,9940315000,69500,69500,69500,69500,0
20240517,155700,9940315000,69500,69500,69500,69500,0
20240517,155600,9940315000,69500,69500,69500,69500,0
20240517,155500,9940315000,69500,69500,69500,69500,0
20240517,155400,9940315000,69500,69500,69500,69500,0
20240517,155300,9940315000,69500,69500,69500,69500,0
20240517,155200,9940315000,69500,69500,69500,69500,0
20240517,155100,9940315000,69500,69500,69500,69500,0
20240517,155000,9940315000,69500,69500,69500,69500,0
20240517,154900,9940315000,69500,69500,69500,69500,0
20240517,154800,9940315000,69500,69500,69500,69500,0
20240517,154700,9940315000,69500,69500,69500,69500,0
20240517,154600,9940315000,69500,69500,69500,69500,3732
20240517,154500,9940315000,69500,69500,69500,69500,0
20240517,154400,9940315000,69500,69500,69500,69500,0
20240517,154300,9940315000,69500,69500,69500,69500,0
20240517,154200,9940315000,69500,69500,69500,69500,0
20240517,154100,9940315000,69500,69500,69500,69500,0
20240517,154000,9940315000,69500,69500,69500,69500,0
20240517,153900,9940315000,69500,69500,69500,69500,0
20240517,153800,9940315000,69500,69500,69500,69500,0
20240517,153700,9940315000,69500,69500,69500,69500,0
20240517,153600,9940315000,69500,69500,69500,69500,0
20240517,153500,9940315000,69500,69500,69500,69500,0
20240517,153400,9940315000,69500,69500,69500,69500,0
20240517,153300,9940315000,69500,69500,69500,69500,0
20240517,153200,9940315000,69500,69500,69500,69500,0
20240517,153100,9940315000,69500,69500,69500,69500,0
20240517,153000,9940315000,69500,69500,69500,69500,3732
20240517,152900,9680941000,69600,69600,69600,69600,0
20240517,152800,9680941000,69600,69600,69600,69600,0
20240517,152700,9680941000,69600,69600,69600,69600,0
20240517,152600,9680941000,69600,69600,69600,69600,0
20240517,152500,9680941000,69600,69600,69600,69600,0
20240517,152400,9680941000,69600,69600,69600,69600,0
20240517,152300,9680941000,69600,69600,69600,69600,0
20240517,152200,9680941000,69600,69600,69600,69600,0
20240517,152100,9680941000,69600,69600,69600,69600,0
20240517,152000,9680941000,69600,69600,69600,69600,0
20240517,151900,9680941000,69600,69300,69600,69300,338
20240517,151800,9657465100,69300,69200,69400,69200,856
20240517,151700,9598161500,69300,69500,69500,69200,2022
20240517,151600,9457943300,69500,69500,69600,69400,168
20240517,151500,9446267800,69500,69500,69600,69400,735
20240517,151400,9395196700,69600,69500,69600,69500,1018
20240517,151300,9324445600,69500,69600,69700,69500,2069
20240517,151200,9180575800,69600,70000,70000,69500,5990
20240517,151100,8763184000,69900,69900,70000,69900,159
20240517,151000,8752065100,69900,69900,70000,69900,325
20240517,150900,8729339100,70000,70000,70000,69900,474
20240517,150800,8696162700,70000,70000,70000,69900,260
20240517,150700,8677982700,70000,70000,70100,70000,162
20240517,150600,8666639600,69900,70000,70100,69900,613
20240517,150500,8623712100,70100,70000,70100,70000,20
20240517,150400,8622311200,70100,70000,70100,70000,153
20240517,150300,8611596000,69900,69900,70000,69900,355
20240517,150200,8586764700,70000,70000,70000,69900,228
20240517,150100,8570811100,70000,70000,70000,69900,268
20240517,150000,8552058100,69900,69900,70000,69900,723
20240517,145900,8501515600,69900,69900,70000,69900,210
20240517,145800,8486831300,70000,70000,70000,69900,412
20240517,145700,8457992400,70100,70100,70200,70000,267
20240517,145600,8439290700,70200,70200,70200,70100,94
20240517,145500,8432698500,70100,70100,70200,70100,164
20240517,145400,8421201500,70200,70100,70200,69900,719
20240517,145300,8370863800,70000,70100,70200,69900,2269
20240517,145200,8212028500,70100,70000,70100,70000,128
20240517,145100,8203064800,70000,70100,70300,70000,908
20240517,145000,8139456200,70300,70300,70400,70000,5337
20240517,144900,7765565100,70400,70300,70400,70300,110
20240517,144800,7757827700,70300,70400,70500,70300,585
20240517,144700,7716657100,70500,70300,70500,70300,381
20240517,144600,7689841700,70400,70400,70400,70300,57
20240517,144500,7685830400,70400,70500,70600,70400,524
20240517,144400,7648903500,70500,70500,70600,70500,98
20240517,144300,7641992000,70600,70500,70600,70500,80
20240517,144200,7636347700,70500,70600,70600,70500,318
20240517,144100,7613926300,70500,70400,70500,70400,270
20240517,144000,7594896400,70400,70500,70500,70400,430
20240517,143900,7564587400,70500,70400,70600,70200,946
20240517,143800,7497991400,70400,70400,70500,70400,74
20240517,143700,7492779100,70400,70300,70500,70300,100
20240517,143600,7485739400,70300,70300,70400,70200,781
20240517,143500,7430813600,70300,70100,70300,70100,538
20240517,143400,7393038500,70100,70100,70200,70000,386
20240517,143300,7365993900,70100,70000,70200,70000,340
20240517,143200,7342157500,70100,70100,70200,70000,1068
20240517,143100,7267300700,70000,70100,70100,70000,811
20240517,143000,7210529500,70000,70000,70100,70000,1087
20240517,142900,7134434700,70100,70100,70200,70000,656
20240517,142800,7088469300,70100,70000,70200,70000,541
20240517,142700,7050578600,70100,70100,70100,70000,538
20240517,142600,7012916500,70100,70100,70200,70100,310
20240517,142500,6991184900,70100,70100,70200,70100,425
20240517,142400,6961390500,70100,70200,70200,70100,814
20240517,142300,6904309400,70300,70200,70300,70100,557
20240517,142200,6865209800,70200,70300,70300,70100,571
20240517,142100,6825123700,70200,70300,70300,70200,615
20240517,142000,6781941300,70300,70300,70400,70300,336
20240517,141900,6758317000,70300,70400,70400,70300,1204
20240517,141800,6673672500,70400,70400,70500,70300,519
20240517,141700,6637154100,70400,70400,70500,70300,450
20240517,141600,6605474500,70500,70400,70600,70400,191
20240517,141500,6592013000,70500,70400,70500,70400,1064
20240517,141400,6517101100,70500,70500,70500,70400,200
20240517,141300,6503016400,70500,70600,70600,70400,107
20240517,141200,6495472700,70500,70700,70700,70500,341
20240517,141100,6471416700,70600,70600,70700,70600,71
20240517,141000,6466401300,70600,70700,70700,70600,88
20240517,140900,6460184600,70700,70700,70700,70500,355
20240517,140800,6435138000,70600,70600,70700,70600,59
20240517,140700,6430968300,70700,70700,70700,70600,65
20240517,140600,6426374000,70500,70800,70800,70500,427
20240517,140500,6396208700,70800,70800,70800,70700,45
20240517,140400,6393023400,70800,70700,70900,70700,241
20240517,140300,6375959300,70700,70600,70800,70600,581
20240517,140200,6334914000,70500,70600,70600,70500,72
20240517,140100,6329832500,70600,70600,70700,70400,376
20240517,140000,6303289900,70500,70500,70600,70500,131
20240517,135900,6294054300,70500,70500,70600,70500,81
20240517,135800,6288339000,70500,70500,70600,70500,93
20240517,135700,6281781200,70500,70700,70700,70500,163
20240517,135600,6270269600,70700,70600,70800,70600,57
20240517,135500,6266235900,70700,70600,70700,70600,51
20240517,135400,6262634200,70700,70600,70800,70600,81
20240517,135300,6256910900,70700,70800,70800,70600,162
20240517,135200,6245469200,70700,70600,70800,70600,124
20240517,135100,6236702500,70700,70700,70700,70600,74
20240517,135000,6231471100,70700,70700,70800,70600,61
20240517,134900,6227160000,70800,70600,70800,70600,59
20240517,134800,6222988500,70600,70400,70700,70400,86
20240517,134700,6216917300,70400,71000,71000,70400,4202
20240517,134600,5920295200,71000,70900,71000,70800,88
20240517,134500,5914057700,70900,70800,70900,70800,42
20240517,134400,5911084000,70800,70800,71000,70800,433
20240517,134300,5880359600,70900,70900,70900,70800,62
20240517,134200,5875968300,70900,70800,70900,70800,110
20240517,134100,5868178700,70800,70800,70900,70800,36
20240517,134000,5865627600,70800,70900,70900,70800,253
20240517,133900,5847703700,70900,71000,71000,70900,89
20240517,133800,5841389600,70900,71000,71000,70900,119
20240517,133700,5832945900,70900,70900,71000,70900,190
20240517,133600,5819469000,70900,71100,71100,70900,52
20240517,133500,5815777800,71100,70900,71100,70900,101
20240517,133400,5808610600,70900,71000,71100,70900,84
20240517,133300,5802650500,70900,70900,71100,70900,285
20240517,133200,5782417400,70900,70800,70900,70800,91
20240517,133100,5775971000,70800,70900,70900,70700,39
20240517,133000,5773210200,70800,70800,71000,70800,133
20240517,132900,5763788200,70900,70900,71000,70900,40
20240517,132800,5760951000,70900,70800,71000,70800,65
20240517,132700,5756346500,70800,70900,70900,70800,85
20240517,132600,5750325100,70900,70700,71000,70700,53
20240517,132500,5746567000,70700,70800,70900,70700,87
20240517,132400,5740408000,70800,70800,70900,70700,73
20240517,132300,5735242600,70700,70800,70800,70700,216
20240517,132200,5719954400,70800,70700,70800,70600,92
20240517,132100,5713449600,70800,70800,70900,70700,74
20240517,132000,5708213800,70700,70800,70900,70700,21
20240517,131900,5706727900,70800,70800,70800,70700,60
20240517,131800,5702481100,70700,70700,70800,70700,71
20240517,131700,5697460300,70700,70800,70900,70700,101
20240517,131600,5690314600,70600,70900,71000,70600,721
20240517,131500,5639296200,70900,70800,71000,70800,103
20240517,131400,5631996000,70800,70800,71000,70800,109
20240517,131300,5624266500,70900,70800,70900,70700,85
20240517,131200,5618246700,70800,70900,70900,70700,57
20240517,131100,5614211500,70800,70700,70900,70700,77
20240517,131000,5608761800,70700,70700,70700,70700,19
20240517,130900,5607418500,70700,70800,70900,70700,89
20240517,130800,5601121500,70800,70800,70800,70700,92
20240517,130700,5594614300,70700,70700,70800,70700,31
20240517,130600,5592422500,70700,70800,70800,70700,90
20240517,130500,5586054800,70700,70800,70800,70700,62
20240517,130400,5581668600,70900,70900,70900,70700,82
20240517,130300,5575862600,70800,70900,70900,70800,125
20240517,130200,5567008700,70900,70900,71000,70900,62
20240517,130100,5562611800,70900,70900,71000,70800,56
20240517,130000,5558640300,71000,71000,71000,70800,557
20240517,125900,5519196700,71000,70900,71100,70900,37
20240517,125800,5516570000,70900,70900,71000,70800,85
20240517,125700,5510541700,71000,70800,71000,70800,90
20240517,125600,5504159700,70900,70800,71000,70600,717
20240517,125500,5453423500,70800,70800,70900,70800,34
20240517,125400,5451014300,70800,70900,71000,70800,91
20240517,125300,5444562800,70800,70900,71000,70800,74
20240517,125200,5439314800,70900,70900,70900,70800,55
20240517,125100,5435417500,70900,70900,70900,70900,57
20240517,125000,5431376200,70800,70800,70900,70800,244
20240517,124900,5414079700,70800,70800,70900,70800,66
20240517,124800,5409406100,70800,70900,71000,70800,336
20240517,124700,5385580300,71100,71000,71100,70900,71
20240517,124600,5380538900,71000,71000,71100,71000,78
20240517,124500,5374997800,71000,71000,71000,70900,114
20240517,124400,5366912500,71000,71100,71100,71000,32
20240517,124300,5364640100,71000,71000,71000,70900,132
20240517,124200,5355269000,70900,71000,71100,70800,1005
20240517,124100,5283953000,71000,71000,71100,71000,57
20240517,124000,5279904100,71000,71000,71100,71000,55
20240517,123900,5275996700,71000,71000,71100,71000,77
20240517,123800,5270528800,71000,71100,71100,71000,111
20240517,123700,5262642700,71100,71100,71100,70900,335
20240517,123600,5238836300,71000,71000,71000,71000,98
20240517,123500,5231878300,71000,70900,71100,70800,1435
20240517,123400,5130063200,70800,70800,70900,70800,212
20240517,123300,5115053100,70800,70800,70900,70700,271
20240517,123200,5095868500,70900,70700,70900,70700,75
20240517,123100,5090560600,70700,70700,70800,70700,82
20240517,123000,5084760700,70700,70700,70800,70700,65
20240517,122900,5080163200,70700,70800,70800,70700,124
20240517,122800,5071392000,70800,70700,70900,70700,32
20240517,122700,5069127800,70700,70900,70900,70700,176
20240517,122600,5056667000,70800,70800,71000,70800,121
20240517,122500,5048087800,70900,70800,70900,70800,62
20240517,122400,5043696900,70800,70700,70900,70700,99
20240517,122300,5036687400,70800,70700,70800,70700,76
20240517,122200,5031308400,70700,70700,70900,70700,644
20240517,122100,4985730100,70800,70700,70800,70700,61
20240517,122000,4981415200,70700,70700,70700,70600,278
20240517,121900,4961774000,70600,70500,70600,70500,146
20240517,121800,4951467500,70500,70500,70500,70400,126
20240517,121700,4942585400,70400,70600,70600,70400,354
20240517,121600,4917629500,70600,70700,70700,70600,132
20240517,121500,4908306600,70800,70600,70800,70600,113
20240517,121400,4900324500,70700,70600,70700,70600,95
20240517,121300,4893612900,70700,70700,70700,70600,92
20240517,121200,4887114200,70700,70600,70700,70600,72
20240517,121100,4882030400,70600,70500,70700,70500,92
20240517,121000,4875538700,70600,70700,70700,70500,103
20240517,120900,4868271000,70700,70700,70700,70600,80
20240517,120800,4862621600,70600,70500,70700,70500,103
20240517,120700,4855346600,70500,70700,70700,70500,212
20240517,120600,4840390300,70600,70600,70600,70500,82
20240517,120500,4834603100,70700,70600,70700,70600,140
20240517,120400,4824716900,70600,70700,70700,70600,199
20240517,120300,4810657700,70700,70700,70900,70700,131
20240517,120200,4801389100,70700,70700,70800,70700,65
20240517,120100,4796792600,70700,70800,70800,70700,35
20240517,120000,4794314800,70800,70700,70800,70700,140
20240517,115900,4784413600,70700,70700,70800,70700,404
20240517,115800,4755850000,70700,70900,70900,70700,610
20240517,115700,4712654400,70900,71000,71000,70900,165
20240517,115600,4700945800,71000,71000,71200,71000,54
20240517,115500,4697107500,71100,71000,71100,71000,267
20240517,115400,4678128500,71000,71000,71100,70900,59
20240517,115300,4673939600,70900,71000,71100,70900,112
20240517,115200,4665984500,71000,71100,71100,70900,81
20240517,115100,4660236200,71000,71000,71000,71000,115
20240517,115000,4652071200,71100,70900,71100,70900,87
20240517,114900,4645894100,70900,71000,71000,70900,89
20240517,114800,4639580200,71000,70900,71100,70900,99
20240517,114700,4632556000,70900,71000,71000,70900,76
20240517,114600,4627165500,71000,71000,71000,70900,64
20240517,114500,4622622900,70900,71000,71100,70900,99
20240517,114400,4615592300,71000,70900,71000,70900,172
20240517,114300,4603381000,71000,70900,71000,70900,111
20240517,114200,4595507900,70900,70900,71000,70900,93
20240517,114100,4588911500,70900,71000,71100,70900,105
20240517,114000,4581456900,71000,70900,71100,70900,90
20240517,113900,4575066500,71000,71000,71000,70900,223
20240517,113800,4559238100,70900,70900,71000,70900,85
20240517,113700,4553208300,70900,70900,71000,70900,84
20240517,113600,4547251100,71000,70800,71000,70800,139
20240517,113500,4537397700,70900,70900,71000,70800,95
20240517,113400,4530665200,70800,71000,71000,70800,651
20240517,113300,4484462300,71000,71000,71100,71000,122
20240517,113200,4475798200,71100,71100,71100,71000,97
20240517,113100,4468908500,71000,70900,71000,70900,152
20240517,113000,4458117200,70900,71000,71100,70900,119
20240517,112900,4449673000,71000,71000,71100,70900,246
20240517,112800,4432192000,71000,71000,71100,70900,105
20240517,112700,4424738100,71000,71000,71000,71000,48
20240517,112600,4421330100,71100,71000,71100,70800,304
20240517,112500,4399746800,70800,70900,71100,70800,120
20240517,112400,4391230900,70900,70800,70900,70700,455
20240517,112300,4358988000,70800,70900,70900,70800,82
20240517,112200,4353182300,70900,71000,71100,70800,149
20240517,112100,4342615200,71000,71100,71100,71000,110
20240517,112000,4334800700,71000,71100,71100,71000,65
20240517,111900,4330183200,71000,70900,71100,70900,115
20240517,111800,4322019000,70900,70900,71000,70900,197
20240517,111700,4308041300,70900,70800,70900,70800,117
20240517,111600,4299755900,70800,70800,70900,70800,40
20240517,111500,4296922300,70800,70800,70900,70800,95
20240517,111400,4290193700,70900,70900,70900,70800,449
20240517,111300,4258386800,70900,70900,71000,70900,49
20240517,111200,4254912600,70800,70900,71000,70800,86
20240517,111100,4248814900,70900,71100,71200,70900,310
20240517,111000,4226779000,71200,71100,71200,71100,44
20240517,110900,4223648300,71200,71100,71200,71100,84
20240517,110800,4217674500,71200,71200,71300,71100,159
20240517,110700,4206365600,71100,71200,71200,71100,522
20240517,110600,4169202500,71200,71000,71200,71000,75
20240517,110500,4163876200,71000,70900,71000,70900,89
20240517,110400,4157562600,70900,71000,71100,70900,68
20240517,110300,4152734600,71000,71100,71100,70900,166
20240517,110200,4140954800,71000,71200,71200,71000,158
20240517,110100,4129727000,71100,71200,71200,71100,20
20240517,110000,4128304000,71200,70800,71200,70800,2015
20240517,105900,3984992200,70800,70800,70900,70700,330
20240517,105800,3961629300,70800,71000,71000,70800,206
20240517,105700,3947038800,71000,71100,71100,70900,780
20240517,105600,3891692400,71100,71000,71100,71000,48
20240517,105500,3888280300,71000,71100,71200,71000,83
20240517,105400,3882376800,71000,71100,71100,71000,306
20240517,105300,3860631600,71200,71200,71200,71100,36
20240517,105200,3858071800,71000,71200,71300,71000,490
20240517,105100,3823227200,71200,71400,71500,71200,806
20240517,105000,3765793500,71500,71400,71500,71400,51
20240517,104900,3762147100,71300,71600,71600,71300,526
20240517,104800,3724588200,71500,71600,71600,71500,101
20240517,104700,3717365700,71500,71500,71600,71500,94
20240517,104600,3710640900,71500,71600,71600,71500,13
20240517,104500,3709710200,71600,71700,71800,71600,438
20240517,104400,3678329900,71700,71700,71800,71700,57
20240517,104300,3674241200,71800,71700,71800,71700,8
20240517,104200,3673666900,71700,71600,71700,71600,35
20240517,104100,3671159100,71600,71600,71600,71600,21
20240517,104000,3669655500,71500,71600,71700,71500,519
20240517,103900,3632540700,71600,71700,71800,71600,83
20240517,103800,3626587900,71700,71700,71800,71700,9
20240517,103700,3625942500,71600,71800,71800,71600,545
20240517,103600,3586915900,71800,71900,71900,71600,612
20240517,103500,3543040600,71900,72300,72300,71900,923
20240517,103400,3476622100,72300,72300,72300,72200,131
20240517,103300,3467152000,72400,72400,72400,72400,26
20240517,103200,3465269600,72500,72500,72600,72500,314
20240517,103100,3442504500,72500,72400,72500,72400,68
20240517,103000,3437580800,72400,72300,72400,72300,66
20240517,102900,3432803600,72200,72400,72400,72200,92
20240517,102800,3426145600,72300,72300,72400,72300,11
20240517,102700,3425349500,72300,72400,72500,72300,63
20240517,102600,3420793300,72500,72500,72500,72300,315
20240517,102500,3397988700,72500,72500,72500,72400,195
20240517,102400,3383852600,72500,72400,72500,72400,95
20240517,102300,3376972800,72400,72100,72500,72100,1268
20240517,102200,3285297800,72100,72000,72100,72000,91
20240517,102100,3278738000,72100,72200,72200,72100,59
20240517,102000,3274481500,72100,72300,72400,72100,57
20240517,101900,3270364300,72400,72100,72400,72100,156
20240517,101800,3259107000,72000,72400,72400,72000,675
20240517,101700,3210379100,72300,72400,72400,72300,500
20240517,101600,3174226800,72600,72400,72600,72400,253
20240517,101500,3155878900,72500,72500,72600,72500,296
20240517,101400,3134416500,72500,72500,72500,72400,136
20240517,101300,3124563300,72500,72400,72500,72400,217
20240517,101200,3108831100,72400,72400,72500,72400,61
20240517,101100,3104412600,72500,72400,72500,72400,176
20240517,101000,3091658500,72300,72200,72300,72200,120
20240517,100900,3082982600,72300,72300,72300,72200,202
20240517,100800,3068385700,72300,72200,72300,72200,76
20240517,100700,3062894500,72200,72500,72500,72200,473
20240517,100600,3028676900,72500,72200,72500,72100,639
20240517,100500,2982480200,72200,72100,72200,72100,92
20240517,100400,2975843300,72100,72100,72200,72000,949
20240517,100300,2907459200,72100,72100,72200,72100,568
20240517,100200,2866504700,72200,72100,72200,72100,198
20240517,100100,2852212000,72100,72100,72200,72000,314
20240517,100000,2829575800,72000,72100,72200,72000,81
20240517,095900,2823736200,72000,72200,72200,72000,397
20240517,095800,2795114500,72200,71800,72200,71700,1480
20240517,095700,2688728700,71800,71600,71800,71600,193
20240517,095600,2674901900,71700,71600,71700,71600,292
20240517,095500,2653969700,71600,71700,71800,71600,386
20240517,095400,2626304900,71700,71700,71700,71600,211
20240517,095300,2611177500,71600,71500,71600,71500,212
20240517,095200,2595998400,71600,71600,71600,71500,128
20240517,095100,2586842200,71600,71500,71600,71500,305
20240517,095000,2565032500,71500,71400,71500,71400,82
20240517,094900,2559177500,71400,71400,71400,71300,97
20240517,094800,2552258800,71400,71200,71400,71100,310
20240517,094700,2530177200,71100,70900,71100,70900,1687
20240517,094600,2410496300,70900,70800,70900,70800,67
20240517,094500,2405752200,70800,70800,70900,70700,198
20240517,094400,2391736700,70900,70900,71000,70700,275
20240517,094300,2372263200,70900,71000,71000,70900,195
20240517,094200,2358432100,71000,71000,71000,70900,237
20240517,094100,2341609000,71100,70700,71100,70700,445
20240517,094000,2310071600,70700,70800,70800,70700,188
20240517,093900,2296777400,70900,70700,70900,70700,427
20240517,093800,2266566000,70700,70700,70700,70600,288
20240517,093700,2246206300,70700,70700,70800,70600,967
20240517,093600,2177852200,70800,70700,70900,70700,732
20240517,093500,2126063500,70800,70800,71000,70700,702
20240517,093400,2076323700,70900,70900,70900,70700,349
20240517,093300,2051626800,70800,70500,70800,70400,578
20240517,093200,2010829100,70400,70400,70600,70300,355
20240517,093100,1985831700,70400,70100,70800,70000,2146
20240517,093000,1834854900,70100,70300,70500,70100,710
20240517,092900,1785014800,70300,70500,70500,70000,1832
20240517,092800,1656352900,70500,70700,70800,70500,3074
20240517,092700,1439051000,70700,70700,70800,70700,867
20240517,092600,1377725900,70800,70700,70800,70700,1477
20240517,092500,1273166900,70700,71000,71000,70700,2052
20240517,092400,1127945800,71000,71300,71300,71000,1282
20240517,092300,1036835800,71300,71300,71300,71200,677
20240517,092200,988614700,71300,71600,71600,71200,750
20240517,092100,935087300,71700,71800,71800,71600,242
20240517,092000,917737800,71800,71800,71800,71800,117
20240517,091900,909337200,71900,71800,71900,71800,127
20240517,091800,900218500,71900,71800,71900,71800,131
20240517,091700,890812600,71800,71800,71900,71700,311
20240517,091600,868481800,71800,71800,71900,71800,132
20240517,091500,859001700,71800,71600,71900,71600,397
20240517,091400,830540200,71600,71500,71600,71400,497
20240517,091300,795001200,71400,71300,71500,71300,363
20240517,091200,769067200,71300,71800,71800,71200,1576
20240517,091100,656496900,71900,71900,71900,71600,174
20240517,091000,643998300,72000,72100,72100,71600,565
20240517,090900,603425900,72100,71800,72100,71700,159
20240517,090800,592007700,71800,71700,72000,71700,1065
20240517,090700,515544600,71700,71700,71700,71600,370
20240517,090600,489033100,71800,72200,72200,71600,1290
20240517,090500,396483800,72200,72200,72200,71700,1107
20240517,090400,316851600,72200,72800,72800,72000,432
20240517,090300,285572500,72900,72800,73000,72700,967
20240517,090200,215081400,72700,72900,72900,72400,273
20240517,090100,195219400,72800,72700,72900,72100,1309
20240517,090000,100021600,72800,72800,72800,72000,1326