KissMeData/052690/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,193100,6547213200,68100,68100,68100,68100,3317
20240514,193000,6547213200,68100,68100,68100,68100,0
20240514,192900,6547213200,68100,68100,68100,68100,0
20240514,192800,6547213200,68100,68100,68100,68100,0
20240514,192700,6547213200,68100,68100,68100,68100,0
20240514,192600,6547213200,68100,68100,68100,68100,0
20240514,192500,6547213200,68100,68100,68100,68100,0
20240514,192400,6547213200,68100,68100,68100,68100,0
20240514,192300,6547213200,68100,68100,68100,68100,0
20240514,192200,6547213200,68100,68100,68100,68100,0
20240514,192100,6547213200,68100,68100,68100,68100,0
20240514,192000,6547213200,68100,68100,68100,68100,0
20240514,191900,6547213200,68100,68100,68100,68100,0
20240514,191800,6547213200,68100,68100,68100,68100,0
20240514,191700,6547213200,68100,68100,68100,68100,0
20240514,191600,6547213200,68100,68100,68100,68100,0
20240514,191500,6547213200,68100,68100,68100,68100,0
20240514,191400,6547213200,68100,68100,68100,68100,0
20240514,191300,6547213200,68100,68100,68100,68100,0
20240514,191200,6547213200,68100,68100,68100,68100,0
20240514,191100,6547213200,68100,68100,68100,68100,0
20240514,191000,6547213200,68100,68100,68100,68100,0
20240514,190900,6547213200,68100,68100,68100,68100,0
20240514,190800,6547213200,68100,68100,68100,68100,0
20240514,190700,6547213200,68100,68100,68100,68100,0
20240514,190600,6547213200,68100,68100,68100,68100,0
20240514,190500,6547213200,68100,68100,68100,68100,0
20240514,190400,6547213200,68100,68100,68100,68100,0
20240514,190300,6547213200,68100,68100,68100,68100,0
20240514,190200,6547213200,68100,68100,68100,68100,0
20240514,190100,6547213200,68100,68100,68100,68100,3317
20240514,190000,6547213200,68100,68100,68100,68100,0
20240514,185900,6547213200,68100,68100,68100,68100,0
20240514,185800,6547213200,68100,68100,68100,68100,0
20240514,185700,6547213200,68100,68100,68100,68100,0
20240514,185600,6547213200,68100,68100,68100,68100,0
20240514,185500,6547213200,68100,68100,68100,68100,0
20240514,185400,6547213200,68100,68100,68100,68100,0
20240514,185300,6547213200,68100,68100,68100,68100,0
20240514,185200,6547213200,68100,68100,68100,68100,0
20240514,185100,6547213200,68100,68100,68100,68100,0
20240514,185000,6547213200,68100,68100,68100,68100,0
20240514,184900,6547213200,68100,68100,68100,68100,0
20240514,184800,6547213200,68100,68100,68100,68100,0
20240514,184700,6547213200,68100,68100,68100,68100,0
20240514,184600,6547213200,68100,68100,68100,68100,0
20240514,184500,6547213200,68100,68100,68100,68100,0
20240514,184400,6547213200,68100,68100,68100,68100,0
20240514,184300,6547213200,68100,68100,68100,68100,0
20240514,184200,6547213200,68100,68100,68100,68100,0
20240514,184100,6547213200,68100,68100,68100,68100,0
20240514,184000,6547213200,68100,68100,68100,68100,0
20240514,183900,6547213200,68100,68100,68100,68100,0
20240514,183800,6547213200,68100,68100,68100,68100,0
20240514,183700,6547213200,68100,68100,68100,68100,0
20240514,183600,6547213200,68100,68100,68100,68100,0
20240514,183500,6547213200,68100,68100,68100,68100,0
20240514,183400,6547213200,68100,68100,68100,68100,0
20240514,183300,6547213200,68100,68100,68100,68100,0
20240514,183200,6547213200,68100,68100,68100,68100,0
20240514,183100,6547213200,68100,68100,68100,68100,3317
20240514,183000,6547213200,68100,68100,68100,68100,0
20240514,182900,6547213200,68100,68100,68100,68100,0
20240514,182800,6547213200,68100,68100,68100,68100,0
20240514,182700,6547213200,68100,68100,68100,68100,0
20240514,182600,6547213200,68100,68100,68100,68100,0
20240514,182500,6547213200,68100,68100,68100,68100,0
20240514,182400,6547213200,68100,68100,68100,68100,0
20240514,182300,6547213200,68100,68100,68100,68100,0
20240514,182200,6547213200,68100,68100,68100,68100,0
20240514,182100,6547213200,68100,68100,68100,68100,0
20240514,182000,6547213200,68100,68100,68100,68100,0
20240514,181900,6547213200,68100,68100,68100,68100,0
20240514,181800,6547213200,68100,68100,68100,68100,0
20240514,181700,6547213200,68100,68100,68100,68100,0
20240514,181600,6547213200,68100,68100,68100,68100,0
20240514,181500,6547213200,68100,68100,68100,68100,0
20240514,181400,6547213200,68100,68100,68100,68100,0
20240514,181300,6547213200,68100,68100,68100,68100,0
20240514,181200,6547213200,68100,68100,68100,68100,0
20240514,181100,6547213200,68100,68100,68100,68100,0
20240514,181000,6547213200,68100,68100,68100,68100,0
20240514,180900,6547213200,68100,68100,68100,68100,0
20240514,180800,6547213200,68100,68100,68100,68100,0
20240514,180700,6547213200,68100,68100,68100,68100,0
20240514,180600,6547213200,68100,68100,68100,68100,0
20240514,180500,6547213200,68100,68100,68100,68100,0
20240514,180400,6547213200,68100,68100,68100,68100,0
20240514,180300,6547213200,68100,68100,68100,68100,0
20240514,180200,6547213200,68100,68100,68100,68100,0
20240514,180100,6547213200,68100,68100,68100,68100,3317
20240514,180000,6547213200,68100,68100,68100,68100,0
20240514,175900,6547213200,68100,68100,68100,68100,0
20240514,175800,6547213200,68100,68100,68100,68100,0
20240514,175700,6547213200,68100,68100,68100,68100,0
20240514,175600,6547213200,68100,68100,68100,68100,0
20240514,175500,6547213200,68100,68100,68100,68100,0
20240514,175400,6547213200,68100,68100,68100,68100,0
20240514,175300,6547213200,68100,68100,68100,68100,0
20240514,175200,6547213200,68100,68100,68100,68100,0
20240514,175100,6547213200,68100,68100,68100,68100,0
20240514,175000,6547213200,68100,68100,68100,68100,0
20240514,174900,6547213200,68100,68100,68100,68100,0
20240514,174800,6547213200,68100,68100,68100,68100,0
20240514,174700,6547213200,68100,68100,68100,68100,0
20240514,174600,6547213200,68100,68100,68100,68100,0
20240514,174500,6547213200,68100,68100,68100,68100,0
20240514,174400,6547213200,68100,68100,68100,68100,0
20240514,174300,6547213200,68100,68100,68100,68100,0
20240514,174200,6547213200,68100,68100,68100,68100,0
20240514,174100,6547213200,68100,68100,68100,68100,0
20240514,174000,6547213200,68100,68100,68100,68100,0
20240514,173900,6547213200,68100,68100,68100,68100,0
20240514,173800,6547213200,68100,68100,68100,68100,0
20240514,173700,6547213200,68100,68100,68100,68100,0
20240514,173600,6547213200,68100,68100,68100,68100,0
20240514,173500,6547213200,68100,68100,68100,68100,0
20240514,173400,6547213200,68100,68100,68100,68100,0
20240514,173300,6547213200,68100,68100,68100,68100,0
20240514,173200,6547213200,68100,68100,68100,68100,0
20240514,173100,6547213200,68100,68100,68100,68100,3317
20240514,173000,6547213200,68100,68100,68100,68100,0
20240514,172900,6547213200,68100,68100,68100,68100,0
20240514,172800,6547213200,68100,68100,68100,68100,0
20240514,172700,6547213200,68100,68100,68100,68100,0
20240514,172600,6547213200,68100,68100,68100,68100,0
20240514,172500,6547213200,68100,68100,68100,68100,0
20240514,172400,6547213200,68100,68100,68100,68100,0
20240514,172300,6547213200,68100,68100,68100,68100,0
20240514,172200,6547213200,68100,68100,68100,68100,0
20240514,172100,6547213200,68100,68100,68100,68100,0
20240514,172000,6547213200,68100,68100,68100,68100,0
20240514,171900,6547213200,68100,68100,68100,68100,0
20240514,171800,6547213200,68100,68100,68100,68100,0
20240514,171700,6547213200,68100,68100,68100,68100,0
20240514,171600,6547213200,68100,68100,68100,68100,0
20240514,171500,6547213200,68100,68100,68100,68100,0
20240514,171400,6547213200,68100,68100,68100,68100,0
20240514,171300,6547213200,68100,68100,68100,68100,0
20240514,171200,6547213200,68100,68100,68100,68100,0
20240514,171100,6547213200,68100,68100,68100,68100,0
20240514,171000,6547213200,68100,68100,68100,68100,0
20240514,170900,6547213200,68100,68100,68100,68100,0
20240514,170800,6547213200,68100,68100,68100,68100,0
20240514,170700,6547213200,68100,68100,68100,68100,0
20240514,170600,6547213200,68100,68100,68100,68100,0
20240514,170500,6547213200,68100,68100,68100,68100,0
20240514,170400,6547213200,68100,68100,68100,68100,0
20240514,170300,6547213200,68100,68100,68100,68100,0
20240514,170200,6547213200,68100,68100,68100,68100,0
20240514,170100,6547213200,68100,68100,68100,68100,3317
20240514,170000,6547213200,68100,68100,68100,68100,0
20240514,165900,6547213200,68100,68100,68100,68100,0
20240514,165800,6547213200,68100,68100,68100,68100,0
20240514,165700,6547213200,68100,68100,68100,68100,0
20240514,165600,6547213200,68100,68100,68100,68100,0
20240514,165500,6547213200,68100,68100,68100,68100,0
20240514,165400,6547213200,68100,68100,68100,68100,0
20240514,165300,6547213200,68100,68100,68100,68100,0
20240514,165200,6547213200,68100,68100,68100,68100,0
20240514,165100,6547213200,68100,68100,68100,68100,0
20240514,165000,6547213200,68100,68100,68100,68100,0
20240514,164900,6547213200,68100,68100,68100,68100,0
20240514,164800,6547213200,68100,68100,68100,68100,0
20240514,164700,6547213200,68100,68100,68100,68100,0
20240514,164600,6547213200,68100,68100,68100,68100,0
20240514,164500,6547213200,68100,68100,68100,68100,0
20240514,164400,6547213200,68100,68100,68100,68100,0
20240514,164300,6547213200,68100,68100,68100,68100,0
20240514,164200,6547213200,68100,68100,68100,68100,0
20240514,164100,6547213200,68100,68100,68100,68100,0
20240514,164000,6547213200,68100,68100,68100,68100,0
20240514,163900,6547213200,68100,68100,68100,68100,0
20240514,163800,6547213200,68100,68100,68100,68100,0
20240514,163700,6547213200,68100,68100,68100,68100,0
20240514,163600,6547213200,68100,68100,68100,68100,0
20240514,163500,6547213200,68100,68100,68100,68100,0
20240514,163400,6547213200,68100,68100,68100,68100,0
20240514,163300,6547213200,68100,68100,68100,68100,0
20240514,163200,6547213200,68100,68100,68100,68100,0
20240514,163100,6547213200,68100,68100,68100,68100,3317
20240514,163000,6547213200,68100,68100,68100,68100,0
20240514,162900,6547213200,68100,68100,68100,68100,0
20240514,162800,6547213200,68100,68100,68100,68100,0
20240514,162700,6547213200,68100,68100,68100,68100,0
20240514,162600,6547213200,68100,68100,68100,68100,0
20240514,162500,6547213200,68100,68100,68100,68100,0
20240514,162400,6547213200,68100,68100,68100,68100,0
20240514,162300,6547213200,68100,68100,68100,68100,0
20240514,162200,6547213200,68100,68100,68100,68100,0
20240514,162100,6547213200,68100,68100,68100,68100,0
20240514,162000,6547213200,68100,68100,68100,68100,0
20240514,161900,6547213200,68100,68100,68100,68100,0
20240514,161800,6547213200,68100,68100,68100,68100,0
20240514,161700,6547213200,68100,68100,68100,68100,0
20240514,161600,6547213200,68100,68100,68100,68100,0
20240514,161500,6547213200,68100,68100,68100,68100,0
20240514,161400,6547213200,68100,68100,68100,68100,0
20240514,161300,6547213200,68100,68100,68100,68100,0
20240514,161200,6547213200,68100,68100,68100,68100,0
20240514,161100,6547213200,68100,68100,68100,68100,0
20240514,161000,6547213200,68100,68100,68100,68100,0
20240514,160900,6547213200,68100,68100,68100,68100,0
20240514,160800,6547213200,68100,68100,68100,68100,0
20240514,160700,6547213200,68100,68100,68100,68100,0
20240514,160600,6547213200,68100,68100,68100,68100,0
20240514,160500,6547213200,68100,68100,68100,68100,0
20240514,160400,6547213200,68100,68100,68100,68100,0
20240514,160300,6547213200,68100,68100,68100,68100,0
20240514,160200,6547213200,68100,68100,68100,68100,0
20240514,160100,6547213200,68100,68100,68100,68100,3317
20240514,160000,6547213200,68100,68100,68100,68100,0
20240514,155900,6547213200,68100,68100,68100,68100,0
20240514,155800,6547213200,68100,68100,68100,68100,0
20240514,155700,6547213200,68100,68100,68100,68100,0
20240514,155600,6547213200,68100,68100,68100,68100,0
20240514,155500,6547213200,68100,68100,68100,68100,0
20240514,155400,6547213200,68100,68100,68100,68100,0
20240514,155300,6547213200,68100,68100,68100,68100,0
20240514,155200,6547213200,68100,68100,68100,68100,0
20240514,155100,6547213200,68100,68100,68100,68100,0
20240514,155000,6547213200,68100,68100,68100,68100,0
20240514,154900,6547213200,68100,68100,68100,68100,0
20240514,154800,6547213200,68100,68100,68100,68100,0
20240514,154700,6547213200,68100,68100,68100,68100,0
20240514,154600,6547213200,68100,68100,68100,68100,0
20240514,154500,6547213200,68100,68100,68100,68100,0
20240514,154400,6547213200,68100,68100,68100,68100,0
20240514,154300,6547213200,68100,68100,68100,68100,0
20240514,154200,6547213200,68100,68100,68100,68100,0
20240514,154100,6547213200,68100,68100,68100,68100,0
20240514,154000,6547213200,68100,68100,68100,68100,0
20240514,153900,6547213200,68100,68100,68100,68100,0
20240514,153800,6547213200,68100,68100,68100,68100,0
20240514,153700,6547213200,68100,68100,68100,68100,0
20240514,153600,6547213200,68100,68100,68100,68100,0
20240514,153500,6547213200,68100,68100,68100,68100,0
20240514,153400,6547213200,68100,68100,68100,68100,0
20240514,153300,6547213200,68100,68100,68100,68100,0
20240514,153200,6547213200,68100,68100,68100,68100,0
20240514,153100,6547213200,68100,68100,68100,68100,3317
20240514,153000,6547213200,68100,68100,68100,68100,3317
20240514,152900,6321325500,68100,68100,68100,68100,0
20240514,152800,6321325500,68100,68100,68100,68100,0
20240514,152700,6321325500,68100,68100,68100,68100,0
20240514,152600,6321325500,68100,68100,68100,68100,0
20240514,152500,6321325500,68100,68100,68100,68100,0
20240514,152400,6321325500,68100,68100,68100,68100,0
20240514,152300,6321325500,68100,68100,68100,68100,0
20240514,152200,6321325500,68100,68100,68100,68100,0
20240514,152100,6321325500,68100,68100,68100,68100,0
20240514,152000,6321325500,68100,68100,68100,68100,0
20240514,151900,6321325500,68100,68200,68200,68100,553
20240514,151800,6283645300,68200,68200,68200,68100,126
20240514,151700,6275052400,68200,68200,68200,68100,266
20240514,151600,6256916600,68100,68200,68200,68100,125
20240514,151500,6248400500,68100,68300,68300,68100,1106
20240514,151400,6172992800,68300,68200,68300,68200,1045
20240514,151300,6101708700,68200,68200,68200,68100,241
20240514,151200,6085272700,68200,68200,68300,68200,293
20240514,151100,6065288400,68200,68100,68300,68100,313
20240514,151000,6043937400,68200,68200,68200,68100,251
20240514,150900,6026819400,68200,68100,68300,68100,2125
20240514,150800,5881888500,68200,68200,68200,68100,149
20240514,150700,5871729400,68200,68200,68200,68100,75
20240514,150600,5866616600,68200,68100,68200,68100,157
20240514,150500,5855909600,68100,68100,68200,68100,42
20240514,150400,5853047400,68100,68200,68200,68100,124
20240514,150300,5844602200,68200,68100,68200,68100,362
20240514,150200,5819948800,68100,68200,68200,68000,132
20240514,150100,5810959100,68200,68100,68200,68000,236
20240514,150000,5794886200,68100,68200,68200,68000,321
20240514,145900,5773033000,68200,68000,68200,68000,215
20240514,145800,5758399100,68000,68100,68100,67900,78
20240514,145700,5753096200,68100,67900,68200,67900,518
20240514,145600,5717837100,68000,68000,68000,67900,36
20240514,145500,5715390600,67900,67900,68000,67900,4
20240514,145400,5715118800,68000,68000,68000,67900,31
20240514,145300,5713012800,67900,67900,68000,67800,303
20240514,145200,5692449800,67900,68000,68000,67900,24
20240514,145100,5690819200,67900,68000,68000,67900,161
20240514,145000,5679874000,68000,68100,68200,68000,605
20240514,144900,5638684400,68100,68200,68200,68100,41
20240514,144800,5635892200,68200,68200,68200,68100,105
20240514,144700,5628731500,68100,68100,68100,68100,57
20240514,144600,5624849800,68100,68100,68200,68100,53
20240514,144500,5621239900,68100,68100,68100,68100,467
20240514,144400,5589437200,68200,68100,68200,68100,132
20240514,144300,5580447500,68100,68100,68100,68000,481
20240514,144200,5547691500,68100,68000,68100,68000,643
20240514,144100,5503961900,67900,68000,68000,67900,422
20240514,144000,5475268700,68100,68100,68100,68000,25
20240514,143900,5473566500,68100,68100,68100,68000,10
20240514,143800,5472885900,68000,68100,68100,68000,11
20240514,143700,5472136900,68100,68100,68100,68100,115
20240514,143600,5464305400,68100,68000,68100,68000,12
20240514,143500,5463488300,68000,67900,68000,67900,2899
20240514,143400,5266417200,67800,67800,67800,67800,0
20240514,143300,5266417200,67800,67700,67800,67700,55
20240514,143200,5262688400,67800,67800,67800,67700,94
20240514,143100,5256315400,67800,67700,67800,67700,6
20240514,143000,5255908700,67700,67800,67800,67700,38
20240514,142900,5253336000,67800,67800,67900,67800,1135
20240514,142800,5176382500,67700,67800,67800,67700,104
20240514,142700,5169331400,67800,67800,67800,67800,5
20240514,142600,5168992400,67800,67800,67800,67800,22
20240514,142500,5167500800,67800,67700,67800,67700,6
20240514,142400,5167094100,67800,67800,67800,67800,30
20240514,142300,5165060100,67800,67700,67800,67700,64
20240514,142200,5160726800,67700,67800,67800,67700,38
20240514,142100,5158153700,67700,67800,67800,67700,120
20240514,142000,5150028500,67800,67800,67800,67800,68
20240514,141900,5145418100,67700,67700,67700,67700,41
20240514,141800,5142642400,67800,67800,67800,67800,6
20240514,141700,5142235600,67700,67600,67800,67600,340
20240514,141600,5119220100,67700,67700,67700,67700,17
20240514,141500,5118069200,67600,67700,67700,67600,54
20240514,141400,5114418400,67600,67700,67800,67600,36
20240514,141300,5111981300,67500,67800,67800,67500,1288
20240514,141200,5024887300,67800,67700,67800,67700,198
20240514,141100,5011480500,67700,67700,67800,67700,84
20240514,141000,5005792300,67700,67700,67700,67700,477
20240514,140900,4973499400,67700,67700,67700,67700,451
20240514,140800,4942966700,67600,67600,67700,67600,57
20240514,140700,4939113000,67600,67600,67600,67500,945
20240514,140600,4875269800,67700,67600,67700,67600,55
20240514,140500,4871551300,67600,67700,67700,67600,51
20240514,140400,4868103600,67700,67600,67700,67600,13
20240514,140300,4867224200,67600,67700,67700,67600,1989
20240514,140200,4732697700,67700,67700,67700,67700,193
20240514,140100,4719631600,67700,67700,67700,67700,5
20240514,140000,4719293100,67700,67700,67700,67700,14
20240514,135900,4718345300,67600,67700,67700,67600,8
20240514,135800,4717804000,67700,67600,67700,67600,225
20240514,135700,4702591100,67700,67700,67700,67700,264
20240514,135600,4684718300,67700,67700,67700,67600,221
20240514,135500,4669776600,67700,67700,67700,67700,365
20240514,135400,4645066100,67600,67700,67700,67600,202
20240514,135300,4631400900,67700,67700,67700,67700,29
20240514,135200,4629437600,67700,67700,67700,67700,101
20240514,135100,4622599900,67700,67700,67700,67700,21
20240514,135000,4621178200,67700,67700,67700,67700,20
20240514,134900,4619824200,67600,67700,67700,67600,35
20240514,134800,4617456200,67600,67700,67700,67600,92
20240514,134700,4611232600,67700,67600,67700,67600,16
20240514,134600,4610150100,67600,67700,67700,67600,16
20240514,134500,4609067100,67700,67700,67700,67700,11
20240514,134400,4608322400,67700,67700,67700,67700,11
20240514,134300,4607577700,67600,67700,67700,67600,97
20240514,134200,4601013500,67700,67700,67700,67700,322
20240514,134100,4579214100,67700,67700,67700,67700,8
20240514,134000,4578672500,67700,67700,67700,67700,218
20240514,133900,4563913900,67600,67700,67700,67600,36
20240514,133800,4561478000,67600,67600,67700,67600,649
20240514,133700,4517603700,67600,67700,67700,67600,15
20240514,133600,4516588300,67600,67600,67800,67600,424
20240514,133500,4487923700,67700,67700,67700,67700,138
20240514,133400,4478581100,67700,67800,67800,67700,185
20240514,133300,4466056200,67800,67700,67800,67700,243
20240514,133200,4449604200,67700,67700,67700,67700,37
20240514,133100,4447099300,67700,67700,67700,67600,14
20240514,133000,4446152000,67700,67700,67700,67600,28
20240514,132900,4444257400,67700,67700,67700,67700,29
20240514,132800,4442294100,67700,67700,67700,67700,17
20240514,132700,4441143200,67700,67700,67700,67700,37
20240514,132600,4438638300,67700,67700,67700,67700,391
20240514,132500,4412167600,67700,67800,67800,67700,48
20240514,132400,4408916200,67800,67800,67800,67800,11
20240514,132300,4408170400,67800,67800,67800,67800,20
20240514,132200,4406814400,67800,67800,67800,67800,54
20240514,132100,4403153200,67700,67700,67800,67700,12
20240514,132000,4402339800,67800,67800,67800,67800,10
20240514,131900,4401661800,67800,67800,67800,67800,8
20240514,131800,4401119400,67700,67700,67700,67700,85
20240514,131700,4395364900,67700,67700,67700,67600,624
20240514,131600,4353180400,67600,67700,67700,67600,64
20240514,131500,4348851600,67700,67700,67700,67700,45
20240514,131400,4345805100,67700,67700,67700,67700,77
20240514,131300,4340592200,67700,67800,67800,67700,340
20240514,131200,4317574100,67800,67800,67800,67700,63
20240514,131100,4313307700,67800,67800,67800,67800,26
20240514,131000,4311544900,67800,67800,67800,67800,16
20240514,130900,4310460100,67700,67700,67700,67600,457
20240514,130800,4279530200,67700,67700,67700,67600,144
20240514,130700,4269791900,67700,67700,67700,67700,36
20240514,130600,4267354700,67600,67700,67700,67600,35
20240514,130500,4264987200,67700,67600,67700,67600,33
20240514,130400,4262755400,67700,67700,67800,67700,158
20240514,130300,4252058300,67700,67700,67700,67700,8
20240514,130200,4251516700,67700,67700,67700,67700,23
20240514,130100,4249959600,67600,67700,67700,67600,274
20240514,130000,4231436900,67700,67600,67700,67600,157
20240514,125900,4220818200,67800,67800,67800,67700,1125
20240514,125800,4144631300,67800,67800,67800,67700,15
20240514,125700,4143614400,67800,67700,67800,67700,28
20240514,125600,4141717600,67800,67800,67800,67800,17
20240514,125500,4140565000,67700,67800,67900,67700,429
20240514,125400,4111488300,67800,67800,67800,67700,84
20240514,125300,4105793300,67800,67700,67800,67700,66
20240514,125200,4101318600,67800,67800,67800,67700,39
20240514,125100,4098677000,67800,67800,67800,67700,56
20240514,125000,4094880300,67800,67700,67800,67700,88
20240514,124900,4088914100,67700,67800,67800,67700,42
20240514,124800,4086066900,67800,67800,67800,67800,59
20240514,124700,4082066700,67700,67800,67800,67700,35
20240514,124600,4079693800,67700,67700,67700,67700,2
20240514,124500,4079558400,67800,67700,67800,67700,23
20240514,124400,4077999300,67700,67800,67800,67700,140
20240514,124300,4068519900,67700,67800,67800,67700,32
20240514,124200,4066351400,67800,67700,67800,67700,255
20240514,124100,4049063600,67800,67800,67800,67800,5
20240514,124000,4048724600,67700,67800,67800,67700,33
20240514,123900,4046487500,67800,67800,67800,67700,52
20240514,123800,4042962100,67700,67700,67800,67700,18
20240514,123700,4041741900,67800,67800,67800,67800,15
20240514,123600,4040724900,67700,67800,67800,67700,80
20240514,123500,4035301300,67800,67700,67800,67700,114
20240514,123400,4027582000,67700,67800,67800,67700,449
20240514,123300,3997183100,67700,67700,67700,67700,422
20240514,123200,3968613700,67700,67800,67800,67700,42
20240514,123100,3965768200,67800,67700,67800,67700,16
20240514,123000,3964683600,67800,67800,67800,67700,24
20240514,122900,3963056500,67700,67800,67800,67700,19
20240514,122800,3961768900,67800,67800,67800,67700,13
20240514,122700,3960887700,67800,67700,67800,67700,15
20240514,122600,3959871000,67800,67700,67800,67700,36
20240514,122500,3957430300,67800,67800,67800,67700,65
20240514,122400,3953023400,67800,67800,67800,67700,35
20240514,122300,3950650600,67800,67700,67800,67700,107
20240514,122200,3943405800,67800,67700,67800,67700,21
20240514,122100,3941982600,67700,67800,67800,67700,73
20240514,122000,3937037300,67800,67800,67800,67700,23
20240514,121900,3935478100,67800,67700,67800,67700,79
20240514,121800,3930127300,67800,67900,67900,67700,1275
20240514,121700,3843681100,67900,67900,67900,67800,286
20240514,121600,3824261900,67900,67900,67900,67800,23
20240514,121500,3822700400,67900,67900,67900,67900,10
20240514,121400,3822021400,67800,67900,67900,67800,33
20240514,121300,3819780900,67900,67900,67900,67900,21
20240514,121200,3818355000,67900,67800,68000,67800,39
20240514,121100,3815705100,67900,67800,67900,67800,65
20240514,121000,3811291700,67800,67900,67900,67800,14
20240514,120900,3810341300,67900,67800,67900,67800,232
20240514,120800,3794608000,67900,67800,67900,67800,100
20240514,120700,3787827200,67900,67900,68000,67800,67
20240514,120600,3783275900,68000,68000,68000,68000,31
20240514,120500,3781167900,67800,67900,67900,67800,426
20240514,120400,3752283600,67900,67900,67900,67900,14
20240514,120300,3751333000,67800,67900,67900,67800,28
20240514,120200,3749433000,67900,67900,67900,67900,9
20240514,120100,3748821900,68000,68000,68000,67800,66
20240514,120000,3744339800,68000,68000,68100,68000,31
20240514,115900,3742229800,67900,67900,68000,67900,267
20240514,115800,3724090400,67800,67900,67900,67800,25
20240514,115700,3722394900,67900,67800,67900,67800,18
20240514,115600,3721173100,67800,67900,67900,67800,15
20240514,115500,3720154800,67800,67900,67900,67800,12
20240514,115400,3719340200,68000,68000,68000,67900,13
20240514,115300,3718456400,68000,67800,68000,67800,45
20240514,115200,3715397500,68000,67900,68000,67800,90
20240514,115100,3709284600,67800,67800,68000,67800,75
20240514,115000,3704191400,67800,67900,67900,67800,145
20240514,114900,3694359800,67900,67900,67900,67800,19
20240514,114800,3693069800,67900,67900,68000,67900,137
20240514,114700,3683757000,68000,68000,68000,68000,0
20240514,114600,3683757000,68000,68000,68000,67900,25
20240514,114500,3682058000,67900,67900,67900,67900,2
20240514,114400,3681922200,67900,67800,67900,67800,248
20240514,114300,3665084200,67800,67900,67900,67800,39
20240514,114200,3662439000,67900,68000,68000,67800,172
20240514,114100,3650768600,68000,67900,68000,67900,178
20240514,114000,3638664900,67800,67800,67900,67800,290
20240514,113900,3619000000,67900,67900,68000,67800,152
20240514,113800,3608670100,67900,67800,67900,67800,47
20240514,113700,3605480000,68000,67900,68000,67900,48
20240514,113600,3602217700,67900,67800,67900,67800,121
20240514,113500,3594008400,67800,67800,67800,67700,31
20240514,113400,3591907300,67900,67900,67900,67800,143
20240514,113300,3582210900,67800,67900,67900,67800,22
20240514,113200,3580717800,67800,67900,67900,67800,7
20240514,113100,3580242800,67900,67800,67900,67800,1385
20240514,113000,3486337700,67800,68000,68000,67800,453
20240514,112900,3455597400,68000,67900,68000,67900,213
20240514,112800,3441129000,67900,68000,68000,67900,14
20240514,112700,3440177200,68000,67900,68000,67900,197
20240514,112600,3426798900,67900,68100,68100,67900,3187
20240514,112500,3210139700,68100,68100,68100,68000,8
20240514,112400,3209595000,68100,68100,68100,68000,103
20240514,112300,3202580900,68100,68100,68100,68100,147
20240514,112200,3192570200,68100,68000,68100,68000,296
20240514,112100,3172422800,68100,68000,68100,68000,277
20240514,112000,3153584100,68000,68100,68100,68000,29
20240514,111900,3151611600,68100,68100,68100,68100,25
20240514,111800,3149909100,68000,68000,68100,68000,56
20240514,111700,3146097700,68000,68100,68100,68000,2
20240514,111600,3145961600,68100,68100,68100,68100,135
20240514,111500,3136768100,68100,68100,68100,68000,370
20240514,111400,3111574400,68000,68000,68100,68000,16
20240514,111300,3110485600,68000,68100,68100,68000,79
20240514,111200,3105107000,68100,68000,68100,68000,10
20240514,111100,3104426200,68000,68100,68100,68000,19
20240514,111000,3103132800,68100,68100,68200,68100,59
20240514,110900,3099114600,68100,68100,68200,68100,1038
20240514,110800,3028426600,68100,68200,68200,68100,102
20240514,110700,3021470300,68100,68100,68200,68100,5
20240514,110600,3021129700,68200,68200,68200,68100,101
20240514,110500,3014243300,68100,68200,68200,68100,93
20240514,110400,3007907000,68200,68200,68200,68200,11
20240514,110300,3007156800,68100,68200,68200,68100,118
20240514,110200,2999112900,68200,68100,68200,68100,16
20240514,110100,2998021800,68200,68200,68200,68100,19
20240514,110000,2996726300,68200,68100,68200,68100,150
20240514,105900,2986496700,68100,68200,68200,68100,15
20240514,105800,2985473900,68200,68200,68200,68100,28
20240514,105700,2983564600,68200,68200,68200,68200,70
20240514,105600,2978790600,68300,68300,68300,68300,22
20240514,105500,2977288000,68200,68200,68200,68100,70
20240514,105400,2972515300,68100,68100,68200,68100,97
20240514,105300,2965900600,68200,68200,68300,68200,122
20240514,105200,2957579900,68100,68200,68200,68100,29
20240514,105100,2955602300,68200,68200,68200,68100,125
20240514,105000,2947079500,68200,68200,68200,68100,159
20240514,104900,2936235800,68200,68200,68300,68200,78
20240514,104800,2930909200,68300,68200,68300,68200,355
20240514,104700,2906697400,68200,68100,68200,68100,6
20240514,104600,2906288300,68200,68100,68200,68100,180
20240514,104500,2894018900,68200,68100,68200,68100,30
20240514,104400,2891973500,68200,68200,68200,68100,15
20240514,104300,2890950800,68200,68100,68200,68100,13
20240514,104200,2890064700,68200,68300,68300,68200,35
20240514,104100,2887676800,68300,68300,68300,68200,113
20240514,104000,2879969900,68300,68300,68300,68200,18
20240514,103900,2878740600,68200,68200,68200,68200,27
20240514,103800,2876899200,68200,68200,68200,68100,31
20240514,103700,2874785500,68100,68300,68300,68100,81
20240514,103600,2869263900,68300,68200,68300,68200,428
20240514,103500,2840033800,68200,68200,68200,68200,49
20240514,103400,2836692000,68100,68200,68200,68100,366
20240514,103300,2811738800,68200,68000,68200,68000,551
20240514,103200,2774215200,68000,68100,68100,68000,189
20240514,103100,2761351700,68000,68000,68100,68000,56
20240514,103000,2757538800,68100,68100,68100,68000,69
20240514,102900,2752844000,68100,68000,68100,68000,8
20240514,102800,2752299700,68100,68100,68100,68100,16
20240514,102700,2751210100,68100,68100,68100,68000,42
20240514,102600,2748352400,68000,68000,68000,68000,60
20240514,102500,2744272400,68100,68100,68100,68000,180
20240514,102400,2732015400,68100,68100,68200,68100,107
20240514,102300,2724722300,68200,68200,68200,68100,20
20240514,102200,2723358700,68100,68200,68200,68100,604
20240514,102100,2682218000,68200,68100,68200,68100,157
20240514,102000,2671514800,68100,68000,68100,68000,32
20240514,101900,2669336600,68100,68100,68100,68000,157
20240514,101800,2658645000,68100,68000,68100,68000,18
20240514,101700,2657420200,68000,67900,68000,67900,65
20240514,101600,2653001200,67900,67900,67900,67900,30
20240514,101500,2650964200,67800,67900,67900,67800,25
20240514,101400,2649266800,67900,67900,67900,67900,37
20240514,101300,2646754500,67900,67800,67900,67700,321
20240514,101200,2624984800,67600,67700,67900,67600,3237
20240514,101100,2406019400,67800,67900,67900,67700,1112
20240514,101000,2330678500,67900,67900,67900,67900,65
20240514,100900,2326265000,68000,67900,68000,67900,733
20240514,100800,2276423800,67900,67900,67900,67900,217
20240514,100700,2261689500,67900,67900,67900,67900,331
20240514,100600,2239214600,67900,67900,68000,67900,135
20240514,100500,2230047500,67900,68000,68000,67900,581
20240514,100400,2190597200,67900,68000,68000,67900,107
20240514,100300,2183331400,68000,68000,68000,68000,13
20240514,100200,2182447400,68000,67900,68100,67900,73
20240514,100100,2177489100,68100,68100,68100,68000,719
20240514,100000,2128594600,68000,68000,68100,68000,158
20240514,095900,2117841800,68000,68000,68100,68000,1163
20240514,095800,2038756800,68000,68200,68200,68000,2018
20240514,095700,1901485600,68200,68200,68200,68100,92
20240514,095600,1895215000,68100,68200,68200,68100,95
20240514,095500,1888741000,68200,68200,68200,68100,154
20240514,095400,1878243200,68100,68200,68200,68100,96
20240514,095300,1871704500,68200,68100,68200,68100,187
20240514,095200,1858968600,68100,68300,68300,68100,403
20240514,095100,1831465600,68300,68500,68500,68300,473
20240514,095000,1799128300,68400,68200,68400,68100,560
20240514,094900,1760898400,68200,68200,68200,68100,58
20240514,094800,1756944400,68200,68200,68200,68100,540
20240514,094700,1720162500,68200,68200,68300,68200,173
20240514,094600,1708363300,68200,68300,68300,68200,77
20240514,094500,1703111800,68300,68200,68400,68200,1145
20240514,094400,1624903900,68300,68300,68400,68300,215
20240514,094300,1610219200,68300,68500,68500,68300,115
20240514,094200,1602355200,68500,68400,68500,68300,203
20240514,094100,1588476500,68400,68400,68600,68400,983
20240514,094000,1521228300,68400,68500,68600,68400,1202
20240514,093900,1438967600,68400,68500,68500,68400,64
20240514,093800,1434584400,68500,68500,68500,68400,90
20240514,093700,1428426500,68500,68300,68500,68300,30
20240514,093600,1426374000,68300,68500,68600,68300,168
20240514,093500,1414871300,68400,68500,68600,68400,381
20240514,093400,1388785400,68400,68600,68600,68400,1330
20240514,093300,1297649400,68600,68300,68700,68300,1354
20240514,093200,1204839000,68400,68300,68400,68300,132
20240514,093100,1195810800,68400,68300,68500,68300,581
20240514,093000,1156071100,68400,68200,68400,68200,226
20240514,092900,1140641300,68300,68300,68300,68300,145
20240514,092800,1130737800,68300,68400,68400,68300,272
20240514,092700,1112133100,68400,68200,68400,68200,112
20240514,092600,1104483900,68100,68400,68400,68000,1191
20240514,092500,1023341400,68400,68500,68500,68300,133
20240514,092400,1014245600,68500,68400,68500,68400,305
20240514,092300,993358100,68400,68200,68400,68200,270
20240514,092200,974931300,68200,68300,68300,68200,412
20240514,092100,946817900,68300,68400,68500,68300,1116
20240514,092000,870407500,68400,68400,68400,68200,373
20240514,091900,844905900,68300,68400,68400,68300,513
20240514,091800,809830600,68400,68300,68400,68300,377
20240514,091700,784053100,68200,68100,68200,68000,169
20240514,091600,772536500,68000,67900,68000,67900,442
20240514,091500,742483700,67900,67800,67900,67700,663
20240514,091400,697522600,67700,67700,67700,67700,448
20240514,091300,667193000,67800,67800,67900,67700,416
20240514,091200,638994700,67900,67900,67900,67900,80
20240514,091100,633562700,67900,67900,67900,67900,292
20240514,091000,613735900,67900,67900,67900,67800,214
20240514,090900,599226400,67800,67800,67900,67800,65
20240514,090800,594814900,67800,67800,67900,67800,92
20240514,090700,588570900,67800,67800,67900,67800,412
20240514,090600,560614800,67800,67700,67800,67700,164
20240514,090500,549508900,67700,67800,67800,67700,195
20240514,090400,536294500,67800,67800,67800,67500,1379
20240514,090300,443005200,67800,68100,68100,67800,1147
20240514,090200,365105800,68100,68200,68200,68000,2487
20240514,090100,195720500,68300,68300,68300,68100,656
20240514,090000,150986500,68400,68700,68700,68300,2203