KissMeData/001570/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,183400,30086220800,95700,95700,95700,95700,5859
20240514,183300,30086220800,95700,95700,95700,95700,0
20240514,183200,30086220800,95700,95700,95700,95700,0
20240514,183100,30086220800,95700,95700,95700,95700,0
20240514,183000,30086220800,95700,95700,95700,95700,0
20240514,182900,30086220800,95700,95700,95700,95700,0
20240514,182800,30086220800,95700,95700,95700,95700,0
20240514,182700,30086220800,95700,95700,95700,95700,0
20240514,182600,30086220800,95700,95700,95700,95700,0
20240514,182500,30086220800,95700,95700,95700,95700,0
20240514,182400,30086220800,95700,95700,95700,95700,0
20240514,182300,30086220800,95700,95700,95700,95700,0
20240514,182200,30086220800,95700,95700,95700,95700,0
20240514,182100,30086220800,95700,95700,95700,95700,0
20240514,182000,30086220800,95700,95700,95700,95700,0
20240514,181900,30086220800,95700,95700,95700,95700,0
20240514,181800,30086220800,95700,95700,95700,95700,0
20240514,181700,30086220800,95700,95700,95700,95700,0
20240514,181600,30086220800,95700,95700,95700,95700,0
20240514,181500,30086220800,95700,95700,95700,95700,0
20240514,181400,30086220800,95700,95700,95700,95700,0
20240514,181300,30086220800,95700,95700,95700,95700,0
20240514,181200,30086220800,95700,95700,95700,95700,0
20240514,181100,30086220800,95700,95700,95700,95700,0
20240514,181000,30086220800,95700,95700,95700,95700,0
20240514,180900,30086220800,95700,95700,95700,95700,0
20240514,180800,30086220800,95700,95700,95700,95700,0
20240514,180700,30086220800,95700,95700,95700,95700,0
20240514,180600,30086220800,95700,95700,95700,95700,0
20240514,180500,30086220800,95700,95700,95700,95700,0
20240514,180400,30086220800,95700,95700,95700,95700,5859
20240514,180300,30086220800,95700,95700,95700,95700,0
20240514,180200,30086220800,95700,95700,95700,95700,0
20240514,180100,30086220800,95700,95700,95700,95700,0
20240514,180000,30086220800,95700,95700,95700,95700,0
20240514,175900,30086220800,95700,95700,95700,95700,0
20240514,175800,30086220800,95700,95700,95700,95700,0
20240514,175700,30086220800,95700,95700,95700,95700,0
20240514,175600,30086220800,95700,95700,95700,95700,0
20240514,175500,30086220800,95700,95700,95700,95700,0
20240514,175400,30086220800,95700,95700,95700,95700,0
20240514,175300,30086220800,95700,95700,95700,95700,0
20240514,175200,30086220800,95700,95700,95700,95700,0
20240514,175100,30086220800,95700,95700,95700,95700,0
20240514,175000,30086220800,95700,95700,95700,95700,0
20240514,174900,30086220800,95700,95700,95700,95700,0
20240514,174800,30086220800,95700,95700,95700,95700,0
20240514,174700,30086220800,95700,95700,95700,95700,0
20240514,174600,30086220800,95700,95700,95700,95700,0
20240514,174500,30086220800,95700,95700,95700,95700,0
20240514,174400,30086220800,95700,95700,95700,95700,0
20240514,174300,30086220800,95700,95700,95700,95700,0
20240514,174200,30086220800,95700,95700,95700,95700,0
20240514,174100,30086220800,95700,95700,95700,95700,0
20240514,174000,30086220800,95700,95700,95700,95700,0
20240514,173900,30086220800,95700,95700,95700,95700,0
20240514,173800,30086220800,95700,95700,95700,95700,0
20240514,173700,30086220800,95700,95700,95700,95700,0
20240514,173600,30086220800,95700,95700,95700,95700,0
20240514,173500,30086220800,95700,95700,95700,95700,0
20240514,173400,30086220800,95700,95700,95700,95700,5859
20240514,173300,30086220800,95700,95700,95700,95700,0
20240514,173200,30086220800,95700,95700,95700,95700,0
20240514,173100,30086220800,95700,95700,95700,95700,0
20240514,173000,30086220800,95700,95700,95700,95700,0
20240514,172900,30086220800,95700,95700,95700,95700,0
20240514,172800,30086220800,95700,95700,95700,95700,0
20240514,172700,30086220800,95700,95700,95700,95700,0
20240514,172600,30086220800,95700,95700,95700,95700,0
20240514,172500,30086220800,95700,95700,95700,95700,0
20240514,172400,30086220800,95700,95700,95700,95700,0
20240514,172300,30086220800,95700,95700,95700,95700,0
20240514,172200,30086220800,95700,95700,95700,95700,0
20240514,172100,30086220800,95700,95700,95700,95700,0
20240514,172000,30086220800,95700,95700,95700,95700,0
20240514,171900,30086220800,95700,95700,95700,95700,0
20240514,171800,30086220800,95700,95700,95700,95700,0
20240514,171700,30086220800,95700,95700,95700,95700,0
20240514,171600,30086220800,95700,95700,95700,95700,0
20240514,171500,30086220800,95700,95700,95700,95700,0
20240514,171400,30086220800,95700,95700,95700,95700,0
20240514,171300,30086220800,95700,95700,95700,95700,0
20240514,171200,30086220800,95700,95700,95700,95700,0
20240514,171100,30086220800,95700,95700,95700,95700,0
20240514,171000,30086220800,95700,95700,95700,95700,0
20240514,170900,30086220800,95700,95700,95700,95700,0
20240514,170800,30086220800,95700,95700,95700,95700,0
20240514,170700,30086220800,95700,95700,95700,95700,0
20240514,170600,30086220800,95700,95700,95700,95700,0
20240514,170500,30086220800,95700,95700,95700,95700,0
20240514,170400,30086220800,95700,95700,95700,95700,5859
20240514,170300,30086220800,95700,95700,95700,95700,0
20240514,170200,30086220800,95700,95700,95700,95700,0
20240514,170100,30086220800,95700,95700,95700,95700,0
20240514,170000,30086220800,95700,95700,95700,95700,0
20240514,165900,30086220800,95700,95700,95700,95700,0
20240514,165800,30086220800,95700,95700,95700,95700,0
20240514,165700,30086220800,95700,95700,95700,95700,0
20240514,165600,30086220800,95700,95700,95700,95700,0
20240514,165500,30086220800,95700,95700,95700,95700,0
20240514,165400,30086220800,95700,95700,95700,95700,0
20240514,165300,30086220800,95700,95700,95700,95700,0
20240514,165200,30086220800,95700,95700,95700,95700,0
20240514,165100,30086220800,95700,95700,95700,95700,0
20240514,165000,30086220800,95700,95700,95700,95700,0
20240514,164900,30086220800,95700,95700,95700,95700,0
20240514,164800,30086220800,95700,95700,95700,95700,0
20240514,164700,30086220800,95700,95700,95700,95700,0
20240514,164600,30086220800,95700,95700,95700,95700,0
20240514,164500,30086220800,95700,95700,95700,95700,0
20240514,164400,30086220800,95700,95700,95700,95700,0
20240514,164300,30086220800,95700,95700,95700,95700,0
20240514,164200,30086220800,95700,95700,95700,95700,0
20240514,164100,30086220800,95700,95700,95700,95700,0
20240514,164000,30086220800,95700,95700,95700,95700,0
20240514,163900,30086220800,95700,95700,95700,95700,0
20240514,163800,30086220800,95700,95700,95700,95700,0
20240514,163700,30086220800,95700,95700,95700,95700,0
20240514,163600,30086220800,95700,95700,95700,95700,0
20240514,163500,30086220800,95700,95700,95700,95700,0
20240514,163400,30086220800,95700,95700,95700,95700,5859
20240514,163300,30086220800,95700,95700,95700,95700,0
20240514,163200,30086220800,95700,95700,95700,95700,0
20240514,163100,30086220800,95700,95700,95700,95700,0
20240514,163000,30086220800,95700,95700,95700,95700,0
20240514,162900,30086220800,95700,95700,95700,95700,0
20240514,162800,30086220800,95700,95700,95700,95700,0
20240514,162700,30086220800,95700,95700,95700,95700,0
20240514,162600,30086220800,95700,95700,95700,95700,0
20240514,162500,30086220800,95700,95700,95700,95700,0
20240514,162400,30086220800,95700,95700,95700,95700,0
20240514,162300,30086220800,95700,95700,95700,95700,0
20240514,162200,30086220800,95700,95700,95700,95700,0
20240514,162100,30086220800,95700,95700,95700,95700,0
20240514,162000,30086220800,95700,95700,95700,95700,0
20240514,161900,30086220800,95700,95700,95700,95700,0
20240514,161800,30086220800,95700,95700,95700,95700,0
20240514,161700,30086220800,95700,95700,95700,95700,0
20240514,161600,30086220800,95700,95700,95700,95700,0
20240514,161500,30086220800,95700,95700,95700,95700,0
20240514,161400,30086220800,95700,95700,95700,95700,0
20240514,161300,30086220800,95700,95700,95700,95700,0
20240514,161200,30086220800,95700,95700,95700,95700,0
20240514,161100,30086220800,95700,95700,95700,95700,0
20240514,161000,30086220800,95700,95700,95700,95700,0
20240514,160900,30086220800,95700,95700,95700,95700,0
20240514,160800,30086220800,95700,95700,95700,95700,0
20240514,160700,30086220800,95700,95700,95700,95700,0
20240514,160600,30086220800,95700,95700,95700,95700,0
20240514,160500,30086220800,95700,95700,95700,95700,0
20240514,160400,30086220800,95700,95700,95700,95700,5859
20240514,160300,30086220800,95700,95700,95700,95700,0
20240514,160200,30086220800,95700,95700,95700,95700,0
20240514,160100,30086220800,95700,95700,95700,95700,0
20240514,160000,30086220800,95700,95700,95700,95700,0
20240514,155900,30086220800,95700,95700,95700,95700,0
20240514,155800,30086220800,95700,95700,95700,95700,0
20240514,155700,30086220800,95700,95700,95700,95700,0
20240514,155600,30086220800,95700,95700,95700,95700,0
20240514,155500,30086220800,95700,95700,95700,95700,0
20240514,155400,30086220800,95700,95700,95700,95700,0
20240514,155300,30086220800,95700,95700,95700,95700,0
20240514,155200,30086220800,95700,95700,95700,95700,0
20240514,155100,30086220800,95700,95700,95700,95700,0
20240514,155000,30086220800,95700,95700,95700,95700,0
20240514,154900,30086220800,95700,95700,95700,95700,0
20240514,154800,30086220800,95700,95700,95700,95700,0
20240514,154700,30086220800,95700,95700,95700,95700,0
20240514,154600,30086220800,95700,95700,95700,95700,0
20240514,154500,30086220800,95700,95700,95700,95700,0
20240514,154400,30086220800,95700,95700,95700,95700,0
20240514,154300,30086220800,95700,95700,95700,95700,0
20240514,154200,30086220800,95700,95700,95700,95700,0
20240514,154100,30086220800,95700,95700,95700,95700,0
20240514,154000,30086220800,95700,95700,95700,95700,0
20240514,153900,30086220800,95700,95700,95700,95700,0
20240514,153800,30086220800,95700,95700,95700,95700,0
20240514,153700,30086220800,95700,95700,95700,95700,0
20240514,153600,30086220800,95700,95700,95700,95700,0
20240514,153500,30086220800,95700,95700,95700,95700,0
20240514,153400,30086220800,95700,95700,95700,95700,5859
20240514,153300,30086220800,95700,95700,95700,95700,0
20240514,153200,30086220800,95700,95700,95700,95700,0
20240514,153100,30086220800,95700,95700,95700,95700,0
20240514,153000,30086220800,95700,95700,95700,95700,5859
20240514,152900,29525514500,95700,95700,95700,95700,0
20240514,152800,29525514500,95700,95700,95700,95700,0
20240514,152700,29525514500,95700,95700,95700,95700,0
20240514,152600,29525514500,95700,95700,95700,95700,0
20240514,152500,29525514500,95700,95700,95700,95700,0
20240514,152400,29525514500,95700,95700,95700,95700,0
20240514,152300,29525514500,95700,95700,95700,95700,0
20240514,152200,29525514500,95700,95700,95700,95700,0
20240514,152100,29525514500,95700,95700,95700,95700,0
20240514,152000,29525514500,95700,95700,95700,95700,0
20240514,151900,29525514500,95700,95700,95800,95600,1347
20240514,151800,29396635100,95600,95700,95800,95600,2005
20240514,151700,29204813200,95700,95600,95700,95600,1387
20240514,151600,29072206000,95500,95600,95700,95500,1596
20240514,151500,28919621800,95600,95700,95800,95600,973
20240514,151400,28826517100,95700,95700,95800,95700,889
20240514,151300,28741414800,95800,95900,95900,95700,1249
20240514,151200,28621752400,95800,95800,95900,95800,689
20240514,151100,28555690400,95800,95900,95900,95800,169
20240514,151000,28539488900,95900,96000,96000,95800,609
20240514,150900,28481085600,95900,96000,96000,95900,1018
20240514,150800,28383437900,96000,96000,96000,95900,887
20240514,150700,28298343200,96000,96100,96100,95900,1678
20240514,150600,28137281900,96100,96100,96100,96000,655
20240514,150500,28074376700,96100,96200,96200,96100,1019
20240514,150400,27976431100,96100,96200,96200,96100,61
20240514,150300,27970566200,96200,96200,96200,96000,543
20240514,150200,27918372900,96100,96100,96100,96000,291
20240514,150100,27890409400,96000,96100,96200,96000,220
20240514,150000,27869267900,96100,96100,96100,96000,679
20240514,145900,27804018300,96100,96100,96100,96000,313
20240514,145800,27773945600,96000,96000,96100,96000,503
20240514,145700,27725652900,96000,96000,96000,95900,362
20240514,145600,27690901100,96000,95900,96000,95900,996
20240514,145500,27595286000,95900,96000,96000,95900,1297
20240514,145400,27470777600,96000,96000,96000,95900,126
20240514,145300,27458683400,96000,96000,96000,95900,264
20240514,145200,27433344000,96000,95900,96000,95900,292
20240514,145100,27405314200,95900,95900,96000,95900,281
20240514,145000,27378340400,95900,95900,96000,95900,306
20240514,144900,27348993000,95900,96000,96000,95900,239
20240514,144800,27326056300,96000,96000,96000,95800,367
20240514,144700,27290850800,96000,95700,96000,95700,2573
20240514,144600,27044186700,95700,95800,95800,95700,147
20240514,144500,27030107800,95700,95800,95900,95400,2419
20240514,144400,26798868800,95800,95900,95900,95800,90
20240514,144300,26790241100,95800,95800,95900,95800,347
20240514,144200,26756980600,95800,95800,95900,95800,124
20240514,144100,26745097400,95900,95900,95900,95800,529
20240514,144000,26694400700,95900,95900,95900,95800,764
20240514,143900,26621138200,95900,95900,96000,95900,98
20240514,143800,26611735700,95900,95900,96000,95900,372
20240514,143700,26576056600,95900,95900,95900,95800,153
20240514,143600,26561388400,95900,96000,96000,95800,287
20240514,143500,26533879300,95900,95700,96000,95700,426
20240514,143400,26493053300,95700,95600,95700,95600,103
20240514,143300,26483196500,95600,95700,95700,95600,246
20240514,143200,26459669200,95700,95800,95800,95700,246
20240514,143100,26436126100,95800,95600,95800,95600,291
20240514,143000,26408261600,95600,95500,95600,95500,224
20240514,142900,26386863800,95500,95500,95500,95400,322
20240514,142800,26356114000,95400,95400,95500,95400,514
20240514,142700,26307051400,95400,95500,95500,95400,392
20240514,142600,26269644300,95400,95200,95500,95200,625
20240514,142500,26210104100,95200,95500,95600,95100,4223
20240514,142400,25807412800,95500,95600,95600,95500,859
20240514,142300,25725326400,95600,95700,95700,95500,1463
20240514,142200,25585513600,95500,96100,96100,95500,13475
20240514,142100,24292835100,96100,96100,96100,96000,215
20240514,142000,24272179900,96100,96100,96100,96000,672
20240514,141900,24207654800,96100,96200,96200,96000,2353
20240514,141800,23981588700,96200,96100,96200,96100,119
20240514,141700,23970151400,96100,96100,96200,96100,131
20240514,141600,23957561400,96200,96200,96200,96100,52
20240514,141500,23952559100,96100,96100,96200,96100,237
20240514,141400,23929781200,96100,96100,96200,96000,727
20240514,141300,23859954400,96100,96100,96200,96000,1035
20240514,141200,23760489300,96200,96100,96200,96100,246
20240514,141100,23736847700,96100,96100,96100,96000,191
20240514,141000,23718496800,96100,96100,96100,96000,563
20240514,140900,23664428900,96100,96100,96100,96000,844
20240514,140800,23583397800,96100,96100,96100,96000,555
20240514,140700,23530084600,96100,96000,96100,96000,247
20240514,140600,23506348000,96100,96100,96100,96000,263
20240514,140500,23481075700,96100,96100,96200,96000,474
20240514,140400,23435552100,96100,96100,96200,96100,737
20240514,140300,23364724100,96200,96000,96200,96000,590
20240514,140200,23308028000,96000,96000,96100,96000,246
20240514,140100,23284410900,96000,96000,96100,96000,120
20240514,140000,23272881700,96100,96000,96100,96000,219
20240514,135900,23251852500,96100,96100,96100,96000,543
20240514,135800,23199691200,96100,96100,96100,96000,808
20240514,135700,23122049500,96000,96100,96100,96000,4138
20240514,135600,22724491800,96100,96300,96300,96100,832
20240514,135500,22644472400,96300,96300,96300,96200,887
20240514,135400,22559141900,96200,96200,96300,96200,201
20240514,135300,22539796200,96200,96200,96300,96200,133
20240514,135200,22527000300,96200,96200,96300,96200,107
20240514,135100,22516706600,96200,96300,96300,96200,88
20240514,135000,22508240500,96300,96300,96300,96200,549
20240514,134900,22455423300,96300,96300,96300,96300,530
20240514,134800,22404384300,96300,96400,96400,96300,220
20240514,134700,22383197500,96300,96300,96400,96300,125
20240514,134600,22371159900,96300,96300,96300,96300,130
20240514,134500,22358640900,96300,96300,96300,96200,141
20240514,134400,22345064000,96300,96300,96300,96300,467
20240514,134300,22300091900,96300,96200,96300,96200,67
20240514,134200,22293645400,96200,96200,96200,96100,115
20240514,134100,22282583400,96200,96200,96300,96200,316
20240514,134000,22252183300,96200,96300,96400,96100,1049
20240514,133900,22151243500,96300,96300,96400,96300,152
20240514,133800,22136602800,96300,96400,96400,96300,222
20240514,133700,22115207500,96400,96400,96400,96400,350
20240514,133600,22081467500,96300,96300,96400,96300,185
20240514,133500,22063641000,96300,96300,96400,96300,268
20240514,133400,22037811100,96300,96300,96300,96300,734
20240514,133300,21967126900,96300,96200,96300,96200,58
20240514,133200,21961541600,96200,96100,96300,96100,675
20240514,133100,21896613000,96200,96100,96200,96100,193
20240514,133000,21878059900,96200,96200,96200,96100,359
20240514,132900,21843550300,96200,96100,96200,96100,165
20240514,132800,21827690200,96100,96200,96200,96100,463
20240514,132700,21783152600,96200,96200,96300,96200,417
20240514,132600,21743036500,96300,96200,96300,96200,322
20240514,132500,21712058500,96200,96300,96300,96200,679
20240514,132400,21646717100,96300,96300,96400,96300,102
20240514,132300,21636894400,96300,96300,96400,96300,319
20240514,132200,21606169700,96300,96400,96400,96300,18
20240514,132100,21604436000,96400,96400,96400,96200,1636
20240514,132000,21446966800,96300,96300,96400,96300,58
20240514,131900,21441381000,96300,96400,96400,96300,59
20240514,131800,21435694000,96400,96500,96500,96400,312
20240514,131700,21405612200,96400,96500,96500,96400,991
20240514,131600,21310073800,96500,96400,96500,96400,48
20240514,131500,21305443000,96400,96400,96500,96400,70
20240514,131400,21298694900,96400,96400,96500,96400,101
20240514,131300,21288956900,96400,96400,96400,96400,120
20240514,131200,21277388900,96400,96400,96500,96400,145
20240514,131100,21263409600,96400,96400,96500,96400,24
20240514,131000,21261095700,96400,96500,96500,96400,231
20240514,130900,21238823700,96500,96500,96500,96500,86
20240514,130800,21230524700,96500,96500,96500,96400,169
20240514,130700,21214225100,96400,96400,96400,96400,60
20240514,130600,21208441100,96400,96500,96500,96400,69
20240514,130500,21201787300,96500,96400,96500,96400,36
20240514,130400,21198314300,96400,96300,96400,96300,58
20240514,130300,21192724400,96300,96300,96300,96300,155
20240514,130200,21177797900,96300,96300,96300,96200,179
20240514,130100,21160562200,96300,96200,96300,96200,260
20240514,130000,21135534400,96200,96300,96300,96200,329
20240514,125900,21103879100,96300,96300,96300,96200,387
20240514,125800,21066630400,96300,96400,96400,96300,399
20240514,125700,21028195500,96400,96300,96400,96200,276
20240514,125600,21001616900,96300,96500,96500,96300,351
20240514,125500,20967796800,96400,96700,96700,96400,491
20240514,125400,20920398700,96600,96600,96700,96600,109
20240514,125300,20909868200,96700,96800,96800,96600,1171
20240514,125200,20796636500,96700,96700,96700,96700,198
20240514,125100,20777489900,96700,96600,96700,96600,198
20240514,125000,20758349800,96600,96600,96600,96600,250
20240514,124900,20734199800,96500,96500,96500,96400,191
20240514,124800,20715770000,96500,96500,96500,96500,25
20240514,124700,20713357500,96600,96300,96600,96300,109
20240514,124600,20702843700,96400,96400,96400,96300,289
20240514,124500,20675007300,96400,96600,96600,96400,541
20240514,124400,20622826700,96600,96600,96700,96600,55
20240514,124300,20617511800,96600,96700,96700,96600,232
20240514,124200,20595099700,96700,96700,96700,96500,416
20240514,124100,20554909700,96700,96600,96700,96600,198
20240514,124000,20535782400,96600,96600,96600,96500,56
20240514,123900,20530374900,96600,96600,96600,96500,33
20240514,123800,20527189400,96600,96500,96600,96500,103
20240514,123700,20517246600,96500,96500,96500,96500,69
20240514,123600,20510588100,96500,96300,96500,96200,788
20240514,123500,20434718400,96300,96200,96300,96200,362
20240514,123400,20399884800,96300,96300,96300,96200,177
20240514,123300,20382840000,96300,96300,96400,96300,172
20240514,123200,20366273800,96400,96600,96600,96300,570
20240514,123100,20311301100,96500,96500,96700,96500,412
20240514,123000,20271517600,96700,96600,96700,96500,457
20240514,122900,20227393900,96600,96700,96700,96600,47
20240514,122800,20222852600,96600,96400,96600,96400,661
20240514,122700,20159106400,96400,96400,96500,96400,208
20240514,122600,20139053000,96400,96300,96500,96300,171
20240514,122500,20122582500,96300,96200,96300,96100,126
20240514,122400,20110459500,96200,96100,96200,96000,257
20240514,122300,20085761000,96100,96300,96300,96100,4980
20240514,122200,19606956300,96300,96500,96500,96300,1366
20240514,122100,19475358600,96400,96600,96700,96400,1489
20240514,122000,19331579700,96600,96600,96700,96600,170
20240514,121900,19315143800,96700,96700,96700,96600,463
20240514,121800,19270373000,96600,96700,96700,96600,23
20240514,121700,19268149600,96600,96600,96600,96500,128
20240514,121600,19255785300,96600,96600,96600,96500,65
20240514,121500,19249508500,96600,96600,96600,96600,360
20240514,121400,19214732500,96600,96500,96700,96500,297
20240514,121300,19186043700,96500,96500,96600,96500,185
20240514,121200,19168181300,96500,96400,96500,96400,332
20240514,121100,19136160100,96500,96500,96500,96400,567
20240514,121000,19081458400,96500,96600,96600,96400,272
20240514,120900,19055206300,96600,96400,96600,96400,205
20240514,120800,19035429900,96400,96400,96600,96400,210
20240514,120700,19015167500,96600,96500,96600,96300,1346
20240514,120600,18885418000,96600,96500,96600,96400,481
20240514,120500,18839002700,96500,96600,96600,96500,559
20240514,120400,18785058600,96500,96600,96600,96500,992
20240514,120300,18689232700,96500,96600,96600,96500,231
20240514,120200,18666939700,96600,96500,96600,96400,393
20240514,120100,18629015200,96500,96500,96500,96400,256
20240514,120000,18604313600,96500,96400,96500,96400,644
20240514,115900,18542223500,96400,96500,96500,96400,376
20240514,115800,18505969800,96500,96800,96800,96400,4055
20240514,115700,18114297100,96800,96800,96800,96700,70
20240514,115600,18107521200,96700,96800,96800,96700,169
20240514,115500,18091174700,96700,96800,96800,96700,327
20240514,115400,18059528200,96800,96800,96800,96800,208
20240514,115300,18039393800,96800,96800,96800,96700,225
20240514,115200,18017633500,96800,96800,96800,96800,224
20240514,115100,17995950300,96800,96900,96900,96800,405
20240514,115000,17956734400,96900,96900,96900,96800,347
20240514,114900,17923138100,96900,96800,96900,96800,13
20240514,114800,17921879200,96900,96900,96900,96800,324
20240514,114700,17890503700,96900,96900,97000,96900,170
20240514,114600,17874028000,96900,96900,97000,96800,724
20240514,114500,17803873400,97000,96900,97100,96900,188
20240514,114400,17785637100,97000,97000,97000,96900,87
20240514,114300,17777198800,97000,97000,97000,96900,184
20240514,114200,17759351500,97000,96900,97000,96900,411
20240514,114100,17719524800,97000,97000,97000,96900,28
20240514,114000,17716809700,97000,96900,97000,96900,101
20240514,113900,17707013900,96900,97000,97000,96900,110
20240514,113800,17696347700,97000,96800,97000,96800,539
20240514,113700,17644108800,96900,96800,96900,96800,81
20240514,113600,17636265400,96800,96800,96900,96800,81
20240514,113500,17628420300,96800,96800,96900,96800,126
20240514,113400,17616218800,96800,96900,96900,96800,290
20240514,113300,17588145100,96900,96900,96900,96800,68
20240514,113200,17581557700,96800,96800,96900,96800,227
20240514,113100,17559563400,96800,96900,96900,96800,106
20240514,113000,17549294700,96900,96800,96900,96800,82
20240514,112900,17541354600,96800,96900,96900,96800,300
20240514,112800,17512309000,96900,96900,96900,96800,1071
20240514,112700,17408628900,96900,97000,97000,96900,344
20240514,112600,17375291800,97000,97000,97000,96900,132
20240514,112500,17362489800,97000,97000,97000,96900,244
20240514,112400,17338831800,97000,97000,97000,96900,325
20240514,112300,17307333700,96900,97000,97000,96900,52
20240514,112200,17302291500,97000,97000,97000,96900,62
20240514,112100,17296279800,97000,97000,97100,97000,308
20240514,112000,17266393400,97000,97100,97100,97000,545
20240514,111900,17213522200,97200,97100,97200,97100,58
20240514,111800,17207889900,97200,97100,97200,97100,32
20240514,111700,17204781000,97100,96900,97100,96900,367
20240514,111600,17169149500,96900,97100,97100,96900,427
20240514,111500,17127735500,97100,97200,97200,97000,397
20240514,111400,17089185700,97200,97100,97200,97100,17
20240514,111300,17087533900,97100,97000,97200,96900,243
20240514,111200,17063962000,97000,97000,97100,97000,597
20240514,111100,17006052600,97100,97100,97100,97000,136
20240514,111000,16992848000,97100,97100,97200,97100,371
20240514,110900,16956822800,97200,97200,97200,97200,172
20240514,110800,16940104400,97200,97100,97200,97100,231
20240514,110700,16917673100,97200,97100,97200,97100,393
20240514,110600,16879497100,97300,97400,97400,97100,762
20240514,110500,16805399100,97400,97400,97500,97400,426
20240514,110400,16763900900,97500,97500,97600,97400,418
20240514,110300,16723141800,97500,97600,97600,97500,198
20240514,110200,16703819600,97600,97600,97700,97600,197
20240514,110100,16684592300,97700,97700,97700,97600,26
20240514,110000,16682053600,97700,97800,97800,97600,215
20240514,105900,16661048700,97800,97700,97800,97500,420
20240514,105800,16620037900,97700,97700,97800,97700,140
20240514,105700,16606358400,97600,97900,98000,97600,850
20240514,105600,16523184600,98000,97900,98000,97900,231
20240514,105500,16500559000,98000,97900,98000,97800,247
20240514,105400,16476367300,97900,97800,98000,97800,2294
20240514,105300,16251833600,97800,97800,97800,97700,909
20240514,105200,16162936300,97800,97800,97800,97700,876
20240514,105100,16077266300,97800,97500,97800,97400,4972
20240514,105000,15591970000,97500,97500,97500,97300,1762
20240514,104900,15420235700,97500,97500,97500,97300,390
20240514,104800,15382222800,97500,97200,97500,97200,2091
20240514,104700,15178642100,97200,97200,97200,97100,262
20240514,104600,15153186900,97200,97100,97200,97100,309
20240514,104500,15123164800,97100,97100,97200,97000,2027
20240514,104400,14926280500,97100,97000,97100,97000,330
20240514,104300,14894261800,97000,97100,97100,97000,341
20240514,104200,14861154000,97100,97100,97200,97000,671
20240514,104100,14795981000,97200,97100,97200,96800,879
20240514,104000,14710714500,97000,97100,97200,97000,934
20240514,103900,14620001400,97100,97000,97100,96800,449
20240514,103800,14576443800,96800,96900,97100,96800,2533
20240514,103700,14330809000,96900,96800,96900,96700,1184
20240514,103600,14216140200,96800,96800,96900,96700,484
20240514,103500,14169289300,96800,96900,96900,96800,348
20240514,103400,14135597300,96900,96800,96900,96500,3085
20240514,103300,13837671400,96800,96800,96900,96700,511
20240514,103200,13788227400,96900,96800,96900,96800,932
20240514,103100,13698002500,96800,96900,97000,96800,695
20240514,103000,13630680900,96900,97400,97400,96900,3566
20240514,102900,13284599800,97400,97500,97500,97200,1531
20240514,102800,13135577800,97500,97500,97600,97400,181
20240514,102700,13117934500,97600,97500,97600,97500,278
20240514,102600,13090826900,97500,97500,97600,97400,322
20240514,102500,13059439500,97500,97300,97500,97300,189
20240514,102400,13041028700,97300,97400,97400,97300,763
20240514,102300,12966732200,97300,97300,97400,97300,145
20240514,102200,12952619300,97300,97400,97400,97200,238
20240514,102100,12929478200,97400,97200,97500,97100,1126
20240514,102000,12820055900,97500,97600,97600,97200,1535
20240514,101900,12670577800,97600,97600,97700,97500,251
20240514,101800,12646079200,97700,97800,97800,97700,448
20240514,101700,12602305000,97800,97600,97800,97500,583
20240514,101600,12545306100,97500,97600,97600,97500,77
20240514,101500,12537791100,97400,97500,97600,97300,1708
20240514,101400,12371491300,97500,97700,97700,97400,809
20240514,101300,12292652700,97800,97700,97800,97400,1120
20240514,101200,12183374000,97800,97800,97900,97700,387
20240514,101100,12145542400,97700,97900,97900,97700,839
20240514,101000,12063470700,97900,97900,98000,97800,489
20240514,100900,12015600300,97900,97800,97900,97800,673
20240514,100800,11949752400,97900,98000,98000,97900,1265
20240514,100700,11825901400,97800,98000,98000,97800,287
20240514,100600,11797798600,98000,97900,98000,97800,488
20240514,100500,11750017200,97900,97900,97900,97900,491
20240514,100400,11701948300,97800,97800,97900,97800,520
20240514,100300,11651045200,97900,97800,97900,97700,503
20240514,100200,11601853100,97800,97600,97800,97500,474
20240514,100100,11555580700,97500,97400,97500,97400,927
20240514,100000,11465236800,97500,97500,97500,97400,101
20240514,095900,11455396400,97400,97500,97500,97400,713
20240514,095800,11385881700,97500,97500,97500,97400,714
20240514,095700,11316277700,97500,97300,97500,97300,615
20240514,095600,11256358100,97300,97300,97300,97200,389
20240514,095500,11218508800,97400,97400,97400,97200,430
20240514,095400,11176683200,97400,97400,97400,97300,502
20240514,095300,11127836300,97300,97400,97400,97300,337
20240514,095200,11095031800,97300,97300,97400,97300,324
20240514,095100,11063501000,97300,97400,97400,97100,896
20240514,095000,10976376200,97200,97600,97600,97200,1078
20240514,094900,10871389400,97600,97600,97600,97500,41
20240514,094800,10867388600,97600,97600,97700,97500,305
20240514,094700,10837625500,97700,97700,97700,97600,528
20240514,094600,10786059400,97600,97700,97800,97600,525
20240514,094500,10734782900,97600,97500,97700,97500,151
20240514,094400,10720045100,97600,97800,97800,97600,445
20240514,094300,10676562300,97800,97700,97800,97700,624
20240514,094200,10615553300,97700,97500,97800,97300,1126
20240514,094100,10505739400,97500,97300,97600,97300,752
20240514,094000,10432464900,97300,97200,97300,97200,666
20240514,093900,10367687600,97200,97200,97300,97000,2768
20240514,093800,10098958200,97300,97500,97600,97300,954
20240514,093700,10006015200,97500,97600,97700,97500,648
20240514,093600,9942797300,97700,97500,97700,97500,841
20240514,093500,9860722700,97500,97500,97600,97500,483
20240514,093400,9813622600,97600,97500,97600,97400,415
20240514,093300,9773160100,97500,97300,97600,97300,1604
20240514,093200,9616814400,97300,97600,97600,97200,4549
20240514,093100,9173762900,97600,97700,97700,97600,672
20240514,093000,9108159600,97700,97800,97800,97600,926
20240514,092900,9017675700,97700,97900,98000,97700,961
20240514,092800,8923676900,97900,98100,98100,97700,1911
20240514,092700,8736466600,98100,98100,98200,98000,864
20240514,092600,8651688500,98100,98000,98100,98000,919
20240514,092500,8561576200,98000,98000,98000,97800,719
20240514,092400,8491158000,98000,97800,98100,97700,2422
20240514,092300,8253911400,97800,98000,98000,97800,1012
20240514,092200,8154855100,98000,98300,98300,97900,1786
20240514,092100,7979604300,98300,98300,98300,98000,2243
20240514,092000,7759543100,98400,98600,98700,98300,2277
20240514,091900,7535271500,98600,98700,98800,98600,924
20240514,091800,7444022700,98700,98900,98900,98700,920
20240514,091700,7353149000,98900,98900,99000,98700,1497
20240514,091600,7205132500,98900,98600,98900,98500,1417
20240514,091500,7065295500,98500,98400,98600,98300,1295
20240514,091400,6937829600,98400,98900,99000,98200,6082
20240514,091300,6338602200,98800,99000,99100,98800,1595
20240514,091200,6180738700,99000,98600,99000,98600,1886
20240514,091100,5994426100,98600,98400,98700,98400,1847
20240514,091000,5812459100,98500,98500,98700,98400,1948
20240514,090900,5620649400,98500,99000,99100,98400,3198
20240514,090800,5304914600,99100,99100,99200,99000,3221
20240514,090700,4985671400,99100,99800,99800,99100,5664
20240514,090600,4422404400,99700,99500,100100,99500,9812
20240514,090500,3442481800,99500,98600,99500,98600,5822
20240514,090400,2864676400,98600,98500,99000,98400,5251
20240514,090300,2346049600,98300,98500,98800,98200,8384
20240514,090200,1518943900,98500,97600,98700,97600,4575
20240514,090100,1069630600,97700,97400,97700,97100,4083
20240514,090000,671837800,97400,97600,97600,97200,6867