KissMeData/009470/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,185200,31384722600,69200,69200,69200,69200,5388
20240521,185100,31384722600,69200,69200,69200,69200,0
20240521,185000,31384722600,69200,69200,69200,69200,0
20240521,184900,31384722600,69200,69200,69200,69200,0
20240521,184800,31384722600,69200,69200,69200,69200,0
20240521,184700,31384722600,69200,69200,69200,69200,0
20240521,184600,31384722600,69200,69200,69200,69200,0
20240521,184500,31384722600,69200,69200,69200,69200,0
20240521,184400,31384722600,69200,69200,69200,69200,0
20240521,184300,31384722600,69200,69200,69200,69200,0
20240521,184200,31384722600,69200,69200,69200,69200,0
20240521,184100,31384722600,69200,69200,69200,69200,0
20240521,184000,31384722600,69200,69200,69200,69200,0
20240521,183900,31384722600,69200,69200,69200,69200,0
20240521,183800,31384722600,69200,69200,69200,69200,0
20240521,183700,31384722600,69200,69200,69200,69200,0
20240521,183600,31384722600,69200,69200,69200,69200,0
20240521,183500,31384722600,69200,69200,69200,69200,0
20240521,183400,31384722600,69200,69200,69200,69200,0
20240521,183300,31384722600,69200,69200,69200,69200,0
20240521,183200,31384722600,69200,69200,69200,69200,0
20240521,183100,31384722600,69200,69200,69200,69200,0
20240521,183000,31384722600,69200,69200,69200,69200,0
20240521,182900,31384722600,69200,69200,69200,69200,0
20240521,182800,31384722600,69200,69200,69200,69200,0
20240521,182700,31384722600,69200,69200,69200,69200,0
20240521,182600,31384722600,69200,69200,69200,69200,0
20240521,182500,31384722600,69200,69200,69200,69200,0
20240521,182400,31384722600,69200,69200,69200,69200,0
20240521,182300,31384722600,69200,69200,69200,69200,0
20240521,182200,31384722600,69200,69200,69200,69200,5388
20240521,182100,31384722600,69200,69200,69200,69200,0
20240521,182000,31384722600,69200,69200,69200,69200,0
20240521,181900,31384722600,69200,69200,69200,69200,0
20240521,181800,31384722600,69200,69200,69200,69200,0
20240521,181700,31384722600,69200,69200,69200,69200,0
20240521,181600,31384722600,69200,69200,69200,69200,0
20240521,181500,31384722600,69200,69200,69200,69200,0
20240521,181400,31384722600,69200,69200,69200,69200,0
20240521,181300,31384722600,69200,69200,69200,69200,0
20240521,181200,31384722600,69200,69200,69200,69200,0
20240521,181100,31384722600,69200,69200,69200,69200,0
20240521,181000,31384722600,69200,69200,69200,69200,0
20240521,180900,31384722600,69200,69200,69200,69200,0
20240521,180800,31384722600,69200,69200,69200,69200,0
20240521,180700,31384722600,69200,69200,69200,69200,0
20240521,180600,31384722600,69200,69200,69200,69200,0
20240521,180500,31384722600,69200,69200,69200,69200,0
20240521,180400,31384722600,69200,69200,69200,69200,0
20240521,180300,31384722600,69200,69200,69200,69200,0
20240521,180200,31384722600,69200,69200,69200,69200,0
20240521,180100,31384722600,69200,69200,69200,69200,0
20240521,180000,31384722600,69200,69200,69200,69200,0
20240521,175900,31384722600,69200,69200,69200,69200,0
20240521,175800,31384722600,69200,69200,69200,69200,0
20240521,175700,31384722600,69200,69200,69200,69200,0
20240521,175600,31384722600,69200,69200,69200,69200,0
20240521,175500,31384722600,69200,69200,69200,69200,0
20240521,175400,31384722600,69200,69200,69200,69200,0
20240521,175300,31384722600,69200,69200,69200,69200,0
20240521,175200,31384722600,69200,69200,69200,69200,5388
20240521,175100,31384722600,69200,69200,69200,69200,0
20240521,175000,31384722600,69200,69200,69200,69200,0
20240521,174900,31384722600,69200,69200,69200,69200,0
20240521,174800,31384722600,69200,69200,69200,69200,0
20240521,174700,31384722600,69200,69200,69200,69200,0
20240521,174600,31384722600,69200,69200,69200,69200,0
20240521,174500,31384722600,69200,69200,69200,69200,0
20240521,174400,31384722600,69200,69200,69200,69200,0
20240521,174300,31384722600,69200,69200,69200,69200,0
20240521,174200,31384722600,69200,69200,69200,69200,0
20240521,174100,31384722600,69200,69200,69200,69200,0
20240521,174000,31384722600,69200,69200,69200,69200,0
20240521,173900,31384722600,69200,69200,69200,69200,0
20240521,173800,31384722600,69200,69200,69200,69200,0
20240521,173700,31384722600,69200,69200,69200,69200,0
20240521,173600,31384722600,69200,69200,69200,69200,0
20240521,173500,31384722600,69200,69200,69200,69200,0
20240521,173400,31384722600,69200,69200,69200,69200,0
20240521,173300,31384722600,69200,69200,69200,69200,0
20240521,173200,31384722600,69200,69200,69200,69200,0
20240521,173100,31384722600,69200,69200,69200,69200,0
20240521,173000,31384722600,69200,69200,69200,69200,0
20240521,172900,31384722600,69200,69200,69200,69200,0
20240521,172800,31384722600,69200,69200,69200,69200,0
20240521,172700,31384722600,69200,69200,69200,69200,0
20240521,172600,31384722600,69200,69200,69200,69200,0
20240521,172500,31384722600,69200,69200,69200,69200,0
20240521,172400,31384722600,69200,69200,69200,69200,0
20240521,172300,31384722600,69200,69200,69200,69200,0
20240521,172200,31384722600,69200,69200,69200,69200,5388
20240521,172100,31384722600,69200,69200,69200,69200,0
20240521,172000,31384722600,69200,69200,69200,69200,0
20240521,171900,31384722600,69200,69200,69200,69200,0
20240521,171800,31384722600,69200,69200,69200,69200,0
20240521,171700,31384722600,69200,69200,69200,69200,0
20240521,171600,31384722600,69200,69200,69200,69200,0
20240521,171500,31384722600,69200,69200,69200,69200,0
20240521,171400,31384722600,69200,69200,69200,69200,0
20240521,171300,31384722600,69200,69200,69200,69200,0
20240521,171200,31384722600,69200,69200,69200,69200,0
20240521,171100,31384722600,69200,69200,69200,69200,0
20240521,171000,31384722600,69200,69200,69200,69200,0
20240521,170900,31384722600,69200,69200,69200,69200,0
20240521,170800,31384722600,69200,69200,69200,69200,0
20240521,170700,31384722600,69200,69200,69200,69200,0
20240521,170600,31384722600,69200,69200,69200,69200,0
20240521,170500,31384722600,69200,69200,69200,69200,0
20240521,170400,31384722600,69200,69200,69200,69200,0
20240521,170300,31384722600,69200,69200,69200,69200,0
20240521,170200,31384722600,69200,69200,69200,69200,0
20240521,170100,31384722600,69200,69200,69200,69200,0
20240521,170000,31384722600,69200,69200,69200,69200,0
20240521,165900,31384722600,69200,69200,69200,69200,0
20240521,165800,31384722600,69200,69200,69200,69200,0
20240521,165700,31384722600,69200,69200,69200,69200,0
20240521,165600,31384722600,69200,69200,69200,69200,0
20240521,165500,31384722600,69200,69200,69200,69200,0
20240521,165400,31384722600,69200,69200,69200,69200,0
20240521,165300,31384722600,69200,69200,69200,69200,0
20240521,165200,31384722600,69200,69200,69200,69200,5388
20240521,165100,31384722600,69200,69200,69200,69200,0
20240521,165000,31384722600,69200,69200,69200,69200,0
20240521,164900,31384722600,69200,69200,69200,69200,0
20240521,164800,31384722600,69200,69200,69200,69200,0
20240521,164700,31384722600,69200,69200,69200,69200,0
20240521,164600,31384722600,69200,69200,69200,69200,0
20240521,164500,31384722600,69200,69200,69200,69200,0
20240521,164400,31384722600,69200,69200,69200,69200,0
20240521,164300,31384722600,69200,69200,69200,69200,0
20240521,164200,31384722600,69200,69200,69200,69200,0
20240521,164100,31384722600,69200,69200,69200,69200,0
20240521,164000,31384722600,69200,69200,69200,69200,0
20240521,163900,31384722600,69200,69200,69200,69200,0
20240521,163800,31384722600,69200,69200,69200,69200,0
20240521,163700,31384722600,69200,69200,69200,69200,0
20240521,163600,31384722600,69200,69200,69200,69200,0
20240521,163500,31384722600,69200,69200,69200,69200,0
20240521,163400,31384722600,69200,69200,69200,69200,0
20240521,163300,31384722600,69200,69200,69200,69200,0
20240521,163200,31384722600,69200,69200,69200,69200,0
20240521,163100,31384722600,69200,69200,69200,69200,0
20240521,163000,31384722600,69200,69200,69200,69200,0
20240521,162900,31384722600,69200,69200,69200,69200,0
20240521,162800,31384722600,69200,69200,69200,69200,0
20240521,162700,31384722600,69200,69200,69200,69200,0
20240521,162600,31384722600,69200,69200,69200,69200,0
20240521,162500,31384722600,69200,69200,69200,69200,0
20240521,162400,31384722600,69200,69200,69200,69200,0
20240521,162300,31384722600,69200,69200,69200,69200,0
20240521,162200,31384722600,69200,69200,69200,69200,5388
20240521,162100,31384722600,69200,69200,69200,69200,0
20240521,162000,31384722600,69200,69200,69200,69200,0
20240521,161900,31384722600,69200,69200,69200,69200,0
20240521,161800,31384722600,69200,69200,69200,69200,0
20240521,161700,31384722600,69200,69200,69200,69200,0
20240521,161600,31384722600,69200,69200,69200,69200,0
20240521,161500,31384722600,69200,69200,69200,69200,0
20240521,161400,31384722600,69200,69200,69200,69200,0
20240521,161300,31384722600,69200,69200,69200,69200,0
20240521,161200,31384722600,69200,69200,69200,69200,0
20240521,161100,31384722600,69200,69200,69200,69200,0
20240521,161000,31384722600,69200,69200,69200,69200,0
20240521,160900,31384722600,69200,69200,69200,69200,0
20240521,160800,31384722600,69200,69200,69200,69200,0
20240521,160700,31384722600,69200,69200,69200,69200,0
20240521,160600,31384722600,69200,69200,69200,69200,0
20240521,160500,31384722600,69200,69200,69200,69200,0
20240521,160400,31384722600,69200,69200,69200,69200,0
20240521,160300,31384722600,69200,69200,69200,69200,0
20240521,160200,31384722600,69200,69200,69200,69200,0
20240521,160100,31384722600,69200,69200,69200,69200,0
20240521,160000,31384722600,69200,69200,69200,69200,0
20240521,155900,31384722600,69200,69200,69200,69200,0
20240521,155800,31384722600,69200,69200,69200,69200,0
20240521,155700,31384722600,69200,69200,69200,69200,0
20240521,155600,31384722600,69200,69200,69200,69200,0
20240521,155500,31384722600,69200,69200,69200,69200,0
20240521,155400,31384722600,69200,69200,69200,69200,0
20240521,155300,31384722600,69200,69200,69200,69200,0
20240521,155200,31384722600,69200,69200,69200,69200,5388
20240521,155100,31384722600,69200,69200,69200,69200,0
20240521,155000,31384722600,69200,69200,69200,69200,0
20240521,154900,31384722600,69200,69200,69200,69200,0
20240521,154800,31384722600,69200,69200,69200,69200,0
20240521,154700,31384722600,69200,69200,69200,69200,0
20240521,154600,31384722600,69200,69200,69200,69200,0
20240521,154500,31384722600,69200,69200,69200,69200,0
20240521,154400,31384722600,69200,69200,69200,69200,0
20240521,154300,31384722600,69200,69200,69200,69200,0
20240521,154200,31384722600,69200,69200,69200,69200,0
20240521,154100,31384722600,69200,69200,69200,69200,0
20240521,154000,31384722600,69200,69200,69200,69200,0
20240521,153900,31384722600,69200,69200,69200,69200,0
20240521,153800,31384722600,69200,69200,69200,69200,0
20240521,153700,31384722600,69200,69200,69200,69200,0
20240521,153600,31384722600,69200,69200,69200,69200,0
20240521,153500,31384722600,69200,69200,69200,69200,0
20240521,153400,31384722600,69200,69200,69200,69200,0
20240521,153300,31384722600,69200,69200,69200,69200,0
20240521,153200,31384722600,69200,69200,69200,69200,0
20240521,153100,31384722600,69200,69200,69200,69200,0
20240521,153000,31384722600,69200,69200,69200,69200,5388
20240521,152900,31011873000,68800,68800,68800,68800,0
20240521,152800,31011873000,68800,68800,68800,68800,0
20240521,152700,31011873000,68800,68800,68800,68800,0
20240521,152600,31011873000,68800,68800,68800,68800,0
20240521,152500,31011873000,68800,68800,68800,68800,0
20240521,152400,31011873000,68800,68800,68800,68800,0
20240521,152300,31011873000,68800,68800,68800,68800,0
20240521,152200,31011873000,68800,68800,68800,68800,0
20240521,152100,31011873000,68800,68800,68800,68800,0
20240521,152000,31011873000,68800,68800,68800,68800,0
20240521,151900,31011873000,68800,68900,69000,68800,702
20240521,151800,30963536300,68900,68900,69000,68800,455
20240521,151700,30932185400,68900,69000,69000,68900,468
20240521,151600,30899908200,69000,69100,69100,68900,1149
20240521,151500,30820692800,69100,69000,69100,69000,665
20240521,151400,30774799800,69100,69200,69200,69100,1832
20240521,151300,30648124800,69200,69200,69300,69100,966
20240521,151200,30581281400,69100,69100,69200,69100,1132
20240521,151100,30502964900,69100,69100,69200,69000,968
20240521,151000,30436080000,69100,68900,69200,68900,897
20240521,150900,30374100900,69100,69100,69100,68900,839
20240521,150800,30316193900,69200,69000,69200,68900,1247
20240521,150700,30229943800,69000,69100,69300,69000,2074
20240521,150600,30086419300,69100,68700,69200,68700,2583
20240521,150500,29908361200,68600,68500,68600,68500,953
20240521,150400,29843037000,68400,68500,68500,68400,242
20240521,150300,29826483600,68500,68500,68500,68400,280
20240521,150200,29807306100,68500,68600,68600,68500,289
20240521,150100,29787496100,68600,68600,68700,68600,230
20240521,150000,29771716000,68700,68600,68700,68600,148
20240521,145900,29761561800,68600,68500,68700,68500,239
20240521,145800,29745177100,68500,68500,68700,68500,318
20240521,145700,29723368900,68600,68700,68800,68600,807
20240521,145600,29667962000,68800,68900,68900,68700,80
20240521,145500,29662459600,68900,68900,68900,68700,1145
20240521,145400,29583676700,68800,68900,69000,68800,600
20240521,145300,29542343300,68900,68900,69100,68800,3423
20240521,145200,29306385800,68900,68800,68900,68800,410
20240521,145100,29278154000,68800,68700,68800,68700,735
20240521,145000,29227590700,68900,68600,68900,68600,2203
20240521,144900,29076130500,68500,68500,68600,68400,702
20240521,144800,29028056800,68400,68200,68500,68200,1122
20240521,144700,28951305300,68400,68100,68400,68100,974
20240521,144600,28884847400,68000,68000,68200,68000,587
20240521,144500,28844843700,68000,68200,68200,68000,196
20240521,144400,28831495600,68200,68200,68200,68000,30
20240521,144300,28829453600,68100,68200,68200,68000,208
20240521,144200,28815285000,68200,68200,68400,68100,189
20240521,144100,28802390000,68200,68300,68400,68100,327
20240521,144000,28780067000,68400,68000,68400,68000,1657
20240521,143900,28667153200,68100,67900,68100,67900,404
20240521,143800,28639687300,67900,68000,68000,67900,97
20240521,143700,28633096900,68000,68000,68100,67900,163
20240521,143600,28622019700,68000,68000,68100,67900,910
20240521,143500,28560151800,68000,68100,68100,68000,128
20240521,143400,28551446000,68000,68000,68100,68000,163
20240521,143300,28540351300,68000,68100,68100,68000,290
20240521,143200,28520629500,68000,68100,68100,68000,341
20240521,143100,28497441200,68000,68200,68200,68000,471
20240521,143000,28465373500,68200,68200,68300,68200,148
20240521,142900,28455279300,68200,68300,68300,68100,237
20240521,142800,28439118300,68300,68000,68300,68000,563
20240521,142700,28400750500,68100,68000,68100,67900,219
20240521,142600,28385858600,68100,68100,68100,68000,116
20240521,142500,28377970100,68100,68000,68100,67900,174
20240521,142400,28366143100,68000,67900,68000,67900,177
20240521,142300,28354122800,67900,68100,68100,67900,122
20240521,142200,28345821100,68100,67800,68200,67800,919
20240521,142100,28283349500,67900,67800,67900,67800,149
20240521,142000,28273236100,67800,67800,67900,67800,1199
20240521,141900,28191920500,67900,67900,67900,67800,52
20240521,141800,28188391400,67900,67800,67900,67800,481
20240521,141700,28155775700,67800,67800,67900,67800,85
20240521,141600,28150008600,67900,67800,67900,67800,177
20240521,141500,28138003100,67900,67900,67900,67800,86
20240521,141400,28132170200,67800,67800,67900,67800,85
20240521,141300,28126402900,67900,67800,67900,67800,176
20240521,141200,28114453400,67900,68000,68000,67800,520
20240521,141100,28079135900,68100,67800,68100,67700,1429
20240521,141000,27982184200,67700,67600,67800,67600,297
20240521,140900,27962069300,67700,67600,67700,67600,307
20240521,140800,27941291500,67600,67700,67700,67600,50
20240521,140700,27937909400,67700,67600,67700,67500,116
20240521,140600,27930070500,67600,67700,67700,67500,3929
20240521,140500,27664519900,67700,67800,67900,67700,390
20240521,140400,27638078100,67800,67800,67800,67800,289
20240521,140300,27618483900,67800,67900,67900,67800,533
20240521,140200,27582343200,67900,67800,67900,67800,109
20240521,140100,27574952600,67800,67800,67900,67800,288
20240521,140000,27555426000,67700,67700,67800,67700,143
20240521,135900,27545734000,67700,67800,67800,67700,463
20240521,135800,27514354500,67800,67700,67900,67700,198
20240521,135700,27500928100,67700,67700,67800,67700,279
20240521,135600,27482037400,67700,67800,67800,67700,32
20240521,135500,27479870700,67800,67700,67800,67700,448
20240521,135400,27449525300,67800,67800,67900,67700,834
20240521,135300,27392980700,67800,67900,68000,67800,409
20240521,135200,27365219800,67900,68000,68100,67900,200
20240521,135100,27351639100,67900,68000,68100,67900,92
20240521,135000,27345382300,67900,68300,68300,67900,1016
20240521,134900,27276189700,68300,68300,68300,68200,340
20240521,134800,27252968200,68200,68400,68400,68200,498
20240521,134700,27218960500,68400,68400,68400,68200,204
20240521,134600,27205023600,68300,68300,68400,68300,432
20240521,134500,27175503400,68300,68300,68400,68200,442
20240521,134400,27145308500,68300,68100,68300,68100,302
20240521,134300,27124718100,68100,67900,68100,67900,196
20240521,134200,27111381600,68000,67700,68000,67600,1345
20240521,134100,27020044000,67700,67700,67800,67600,928
20240521,134000,26957272500,67600,67700,67700,67600,652
20240521,133900,26913186500,67600,67700,67700,67600,359
20240521,133800,26888900600,67700,67700,67800,67700,783
20240521,133700,26835890300,67700,67800,67800,67700,115
20240521,133600,26828099100,67800,67800,67800,67700,20
20240521,133500,26826743500,67700,67600,67700,67600,2458
20240521,133400,26660537400,67700,67600,67700,67600,269
20240521,133300,26642352200,67600,67700,67700,67600,119
20240521,133200,26634304500,67600,67700,67800,67600,128
20240521,133100,26625638400,67700,67800,67900,67700,1703
20240521,133000,26510276100,67800,67900,67900,67800,81
20240521,132900,26504784200,67800,67800,67800,67800,19
20240521,132800,26503496000,67800,67700,67900,67700,424
20240521,132700,26474735100,67700,67700,67800,67700,239
20240521,132600,26458549700,67700,67700,67800,67600,1234
20240521,132500,26374941200,67700,67600,67700,67600,859
20240521,132400,26316871700,67700,67700,67700,67600,879
20240521,132300,26257443800,67600,67700,67800,67600,639
20240521,132200,26214182800,67800,67800,67800,67600,310
20240521,132100,26193197900,67800,67600,67800,67600,84
20240521,132000,26187509900,67800,67800,67800,67600,3373
20240521,131900,25959127200,67800,68000,68000,67800,497
20240521,131800,25925379900,67800,67800,68000,67800,1443
20240521,131700,25827467900,67800,67900,67900,67800,195
20240521,131600,25814241700,67900,67900,67900,67800,129
20240521,131500,25805493100,67900,67900,67900,67800,155
20240521,131400,25794977400,67800,67900,67900,67800,263
20240521,131300,25777122300,67900,68000,68000,67900,212
20240521,131200,25762727300,67900,67900,68000,67900,349
20240521,131100,25739029900,67900,67900,68000,67900,156
20240521,131000,25728437100,67900,67900,67900,67800,609
20240521,130900,25687096700,67800,67800,67900,67800,122
20240521,130800,25678823800,67800,67800,67900,67800,593
20240521,130700,25638615900,67800,68000,68000,67800,965
20240521,130600,25573101600,68000,67900,68000,67800,539
20240521,130500,25536498500,67900,67800,67900,67700,743
20240521,130400,25486132400,67900,67700,68000,67700,459
20240521,130300,25455024600,67800,68000,68000,67700,2886
20240521,130200,25259337200,68000,68100,68100,67800,4229
20240521,130100,24971853400,68000,68100,68200,68000,2764
20240521,130000,24783634700,68100,68400,68400,68100,2155
20240521,125900,24636679400,68300,68500,68500,68300,8003
20240521,125800,24088930200,68600,68500,68600,68500,45
20240521,125700,24085847500,68500,68500,68700,68500,241
20240521,125600,24069334000,68600,68600,68700,68600,521
20240521,125500,24033592500,68700,68700,68700,68600,522
20240521,125400,23997732800,68700,68600,68700,68600,143
20240521,125300,23987915500,68600,68600,68600,68600,106
20240521,125200,23980643900,68600,68600,68600,68600,278
20240521,125100,23961573100,68600,68700,68700,68600,536
20240521,125000,23924802900,68600,68700,68700,68600,50
20240521,124900,23921369800,68700,68600,68700,68600,24
20240521,124800,23919723100,68700,68700,68700,68600,1704
20240521,124700,23802791000,68700,68600,68800,68600,226
20240521,124600,23787265200,68600,68700,68700,68600,165
20240521,124500,23775938200,68700,68600,68700,68600,172
20240521,124400,23764136300,68700,68700,68700,68600,35
20240521,124300,23761732600,68600,68600,68800,68600,38
20240521,124200,23759125300,68600,68700,68800,68600,1532
20240521,124100,23653963600,68700,68800,68900,68700,694
20240521,124000,23606215400,68900,68900,68900,68800,98
20240521,123900,23599466300,68900,68800,68900,68800,130
20240521,123800,23590521900,68900,68800,68900,68700,296
20240521,123700,23570159200,68800,68700,68800,68700,133
20240521,123600,23561022000,68600,68700,68700,68600,155
20240521,123500,23550378200,68700,68700,68800,68600,221
20240521,123400,23535195700,68700,68600,68700,68600,258
20240521,123300,23517482500,68700,68700,68800,68700,237
20240521,123200,23501200500,68700,68800,68800,68700,222
20240521,123100,23485927200,68800,68800,68800,68800,66
20240521,123000,23481386400,68800,68800,68900,68800,62
20240521,122900,23477120500,68800,68800,68800,68800,81
20240521,122800,23471547700,68900,68800,68900,68800,24
20240521,122700,23469896400,68900,68900,69000,68800,64
20240521,122600,23465489500,68900,68800,68900,68800,326
20240521,122500,23443039300,68900,68900,68900,68800,136
20240521,122400,23433681800,68800,68900,68900,68800,62
20240521,122300,23429410400,68900,69000,69000,68900,160
20240521,122200,23418386100,68900,68900,69100,68900,257
20240521,122100,23400653500,68900,69200,69200,68900,67
20240521,122000,23396036900,68700,68900,69500,68700,605
20240521,121900,23354283000,68900,68700,68900,68700,300
20240521,121800,23333657600,68900,68700,68900,68600,994
20240521,121700,23265332000,68700,68600,68700,68600,55
20240521,121600,23261556400,68600,68500,68600,68500,161
20240521,121500,23250515500,68700,68500,68700,68500,224
20240521,121400,23235165900,68500,68600,68600,68500,646
20240521,121300,23190863400,68600,68700,68700,68600,54
20240521,121200,23187157300,68700,68700,68700,68600,235
20240521,121100,23171027100,68700,68600,68700,68600,502
20240521,121000,23136588000,68700,68700,68700,68600,1054
20240521,120900,23064271900,68700,68800,68800,68700,113
20240521,120800,23056508600,68700,68700,68800,68700,194
20240521,120700,23043179000,68700,68700,68800,68700,536
20240521,120600,23006355000,68700,68700,68800,68700,93
20240521,120500,22999959800,68800,68800,68800,68700,428
20240521,120400,22970537000,68800,68800,68800,68800,40
20240521,120300,22967785000,68800,68900,68900,68800,92
20240521,120200,22961454800,68900,68600,68900,68600,466
20240521,120100,22929399200,68600,68700,68700,68600,226
20240521,120000,22913882700,68700,68700,68700,68600,359
20240521,115900,22889219900,68600,68700,68700,68600,274
20240521,115800,22870416900,68600,68700,68700,68600,47
20240521,115700,22867189100,68600,68700,68700,68600,690
20240521,115600,22819848400,68600,68600,68700,68600,71
20240521,115500,22814976200,68700,68600,68700,68600,163
20240521,115400,22803790700,68700,68600,68700,68600,257
20240521,115300,22786160200,68600,68600,68700,68600,373
20240521,115200,22760557400,68600,68600,68700,68600,31
20240521,115100,22758430500,68700,68600,68700,68600,137
20240521,115000,22749027800,68600,68800,68800,68600,164
20240521,114900,22737775700,68700,68700,68700,68600,1147
20240521,114800,22658978200,68700,68800,68800,68700,54
20240521,114700,22655266700,68800,68800,68800,68700,126
20240521,114600,22646598200,68800,68800,68800,68700,154
20240521,114500,22636005100,68700,68800,68800,68700,45
20240521,114400,22632913000,68700,68700,68800,68700,92
20240521,114300,22626591300,68800,68700,68800,68700,153
20240521,114200,22616076500,68700,68800,68800,68700,146
20240521,114100,22606036200,68800,68700,68800,68700,55
20240521,114000,22602254900,68800,68700,68800,68700,210
20240521,113900,22587824500,68800,68800,68800,68700,257
20240521,113800,22570164100,68700,68800,68800,68700,18
20240521,113700,22568927000,68700,68700,68800,68700,104
20240521,113600,22561781200,68700,68700,68800,68700,240
20240521,113500,22545284800,68700,68600,68700,68600,623
20240521,113400,22502514700,68700,68700,68700,68600,76
20240521,113300,22497293900,68700,68700,68700,68600,342
20240521,113200,22473821000,68800,68600,68800,68600,683
20240521,113100,22426903900,68700,68700,68700,68600,318
20240521,113000,22405073100,68700,68800,68900,68700,2057
20240521,112900,22263655600,68900,68800,68900,68800,150
20240521,112800,22253331100,68800,68800,68900,68800,466
20240521,112700,22221266900,68900,68800,69000,68800,484
20240521,112600,22187933300,68800,69100,69100,68800,841
20240521,112500,22129982100,69200,69100,69200,69000,521
20240521,112400,22094030900,69100,69100,69200,69100,1513
20240521,112300,21989482400,69100,69200,69200,69100,334
20240521,112200,21966381900,69300,69300,69400,69300,314
20240521,112100,21944620700,69300,69400,69500,69300,372
20240521,112000,21918819800,69400,69400,69500,69400,222
20240521,111900,21903402500,69500,69400,69500,69400,214
20240521,111800,21888549000,69400,69400,69400,69400,156
20240521,111700,21877722600,69500,69400,69500,69400,114
20240521,111600,21869808100,69400,69500,69500,69400,156
20240521,111500,21858976700,69500,69600,69600,69500,618
20240521,111400,21815998000,69600,69600,69700,69500,189
20240521,111300,21802844200,69500,69500,69700,69500,263
20240521,111200,21784556700,69500,69600,69600,69500,684
20240521,111100,21736957400,69700,69900,70000,69700,661
20240521,111000,21690744400,69900,69700,69900,69600,2206
20240521,110900,21536748600,69700,69400,69900,69400,2050
20240521,110800,21393962100,69500,69300,69600,69300,408
20240521,110700,21365623500,69300,69400,69500,69300,1071
20240521,110600,21291301600,69300,69400,69400,69200,319
20240521,110500,21269210400,69400,69200,69500,69200,2504
20240521,110400,21095700300,69100,69100,69100,68900,749
20240521,110300,21043955700,68900,68900,69000,68900,557
20240521,110200,21005569200,69000,68700,69000,68700,548
20240521,110100,20967829700,68800,68700,68800,68700,52
20240521,110000,20964253900,68700,68700,68800,68600,383
20240521,105900,20937938100,68700,68800,68900,68500,418
20240521,105800,20909241700,68900,68700,68900,68600,123
20240521,105700,20900790200,68800,68500,68800,68500,391
20240521,105600,20873944900,68500,68600,68600,68500,2351
20240521,105500,20712896300,68500,68800,68800,68500,648
20240521,105400,20668468200,68800,68700,68800,68500,143
20240521,105300,20658653400,68700,68800,68900,68600,2338
20240521,105200,20498050300,68800,68800,68900,68800,187
20240521,105100,20485181000,68800,68700,68900,68700,255
20240521,105000,20467659100,68800,68900,68900,68800,1305
20240521,104900,20377874300,68800,68900,68900,68800,214
20240521,104800,20363145400,68800,69000,69000,68800,1238
20240521,104700,20277827100,69000,69100,69100,69000,177
20240521,104600,20265613100,69100,69000,69200,69000,103
20240521,104500,20258492000,68900,69100,69200,68900,922
20240521,104400,20194870600,69100,69100,69300,69100,112
20240521,104300,20187125400,69100,69100,69200,69000,792
20240521,104200,20132372200,69200,69100,69200,69100,365
20240521,104100,20107141700,69100,69200,69200,69100,102
20240521,104000,20100092000,69200,69300,69300,69200,93
20240521,103900,20093655200,69200,69200,69300,69100,139
20240521,103800,20084041700,69200,69200,69300,69000,366
20240521,103700,20058761700,69200,69300,69300,69100,27
20240521,103600,20056892000,69300,69100,69400,68900,830
20240521,103500,19999407000,69100,69100,69200,68800,1236
20240521,103400,19914145800,69100,69100,69100,69100,208
20240521,103300,19899773000,69100,69100,69200,69000,111
20240521,103200,19892106300,69000,69100,69100,69000,175
20240521,103100,19880030100,69100,69000,69100,69000,195
20240521,103000,19866571500,69000,69100,69100,69000,249
20240521,102900,19849385300,69200,69300,69300,69000,268
20240521,102800,19830877600,69300,69100,69300,69000,358
20240521,102700,19806161300,69100,69100,69100,69000,181
20240521,102600,19793655000,69100,69300,69600,69100,733
20240521,102500,19742930100,69300,69400,69400,69200,249
20240521,102400,19725691700,69400,69600,69700,69400,835
20240521,102300,19667597700,69600,69400,69700,69400,1095
20240521,102200,19591506800,69400,69500,69600,69400,803
20240521,102100,19535714100,69700,69300,69700,69300,709
20240521,102000,19486464200,69200,68700,69300,68700,1153
20240521,101900,19406784300,68700,68700,68700,68700,221
20240521,101800,19391601600,68700,68500,68900,68500,546
20240521,101700,19354124700,68600,68800,68800,68500,1587
20240521,101600,19245246500,68800,69100,69100,68800,1175
20240521,101500,19164329500,69000,69000,69100,68900,384
20240521,101400,19137840300,69000,69000,69100,68900,346
20240521,101300,19113961100,69100,69000,69100,69000,314
20240521,101200,19092292100,69000,69000,69100,69000,195
20240521,101100,19078827400,69000,68900,69100,68800,449
20240521,101000,19047906300,68800,69000,69000,68800,273
20240521,100900,19029118300,68900,69100,69200,68900,706
20240521,100800,18980391900,69000,69100,69100,69000,307
20240521,100700,18959190900,69000,69300,69400,69000,748
20240521,100600,18907496300,69700,69200,69800,69100,408
20240521,100500,18879169300,69100,68800,69100,68500,721
20240521,100400,18829550200,68800,68700,68900,68500,398
20240521,100300,18802173700,68700,69100,69200,68700,2029
20240521,100200,18662118100,69100,69300,69300,69000,1787
20240521,100100,18538551700,69300,69900,69900,69300,1657
20240521,100000,18423288100,69900,69800,70000,69600,1592
20240521,095900,18312030700,69800,69800,69900,69500,1502
20240521,095800,18207357900,69800,70200,70300,69700,3212
20240521,095700,17982655700,70200,70000,70400,69700,7833
20240521,095600,17433889300,70000,68900,70200,68900,7582
20240521,095500,16907251100,68900,68400,68900,68200,6102
20240521,095400,16489094700,68500,68000,68500,67900,1785
20240521,095300,16367262400,68000,68000,68100,67900,1864
20240521,095200,16240491800,67900,67900,68000,67800,712
20240521,095100,16192150400,67900,68100,68100,67800,6039
20240521,095000,15781563600,68200,68300,68300,68100,2328
20240521,094900,15622777500,68300,68700,68700,68300,3737
20240521,094800,15367010900,68600,68600,68700,68500,693
20240521,094700,15319470100,68600,68700,68700,68500,885
20240521,094600,15258770200,68600,68800,68800,68600,2293
20240521,094500,15101237800,68700,68700,68900,68600,822
20240521,094400,15044724100,68800,68700,68900,68600,1539
20240521,094300,14939039900,68700,69100,69100,68700,2485
20240521,094200,14767877800,68900,69100,69100,68800,951
20240521,094100,14702308900,69000,69100,69100,68800,2046
20240521,094000,14561258300,69000,68900,69100,68900,1126
20240521,093900,14483552700,68800,68800,69000,68600,1544
20240521,093800,14377175100,68600,68900,68900,68500,1490
20240521,093700,14274910000,68600,68400,68900,68000,2102
20240521,093600,14131198500,68100,69500,69500,68000,14175
20240521,093500,13155602200,69500,69500,69700,69500,1911
20240521,093400,13022671600,69500,69600,69700,69500,1447
20240521,093300,12922000000,69700,70400,70600,69700,6977
20240521,093200,12432907400,70400,70400,70600,70400,691
20240521,093100,12384229300,70500,70500,70600,70300,2307
20240521,093000,12221837200,70500,70800,70800,70500,2758
20240521,092900,12027068700,70800,70900,71000,70700,1150
20240521,092800,11945618600,71000,70600,71000,70600,977
20240521,092700,11876480500,70700,71000,71200,70600,2883
20240521,092600,11672257600,71000,71400,71400,70500,5509
20240521,092500,11281650100,71400,72200,72300,71300,6117
20240521,092400,10842395300,72200,72200,72400,71800,10563
20240521,092300,10080346300,72100,71800,72400,71500,16413
20240521,092200,8899576600,71900,71000,71900,70700,14102
20240521,092100,7891228000,71100,70500,71100,70400,5608
20240521,092000,7494200100,70400,70400,70500,70200,1475
20240521,091900,7390391600,70400,70000,70700,69900,6103
20240521,091800,6961301300,70000,70000,70100,69900,2057
20240521,091700,6817361500,70000,70000,70200,69900,1797
20240521,091600,6691560600,70000,70100,70300,69900,1945
20240521,091500,6555253500,70000,70200,70300,70000,1803
20240521,091400,6428753500,70200,69600,70300,69600,4985
20240521,091300,6080282300,69400,68900,69800,68900,2678
20240521,091200,5894388300,68900,69200,69400,68900,4505
20240521,091100,5583463300,69500,69400,69600,69100,2175
20240521,091000,5432528600,69400,69000,69500,68900,3300
20240521,090900,5204034900,68900,69100,69200,68900,6490
20240521,090800,4755915700,69200,69400,69600,69100,4893
20240521,090700,4416999700,69400,70000,70000,69300,4087
20240521,090600,4132176400,69600,70500,70500,69600,5397
20240521,090500,3754900500,70200,70800,71100,70200,4684
20240521,090400,3424301000,71100,70900,71400,70700,7788
20240521,090300,2870660900,70900,71300,71300,70700,8049
20240521,090200,2299419800,71200,70600,71400,70600,12584
20240521,090100,1406230200,70600,70400,71000,70400,10587
20240521,090000,657927800,70400,70300,70500,69900,9359