KissMeData/065350/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,194000,15281698000,72900,72900,72900,72900,3930
20240514,193900,15281698000,72900,72900,72900,72900,0
20240514,193800,15281698000,72900,72900,72900,72900,0
20240514,193700,15281698000,72900,72900,72900,72900,0
20240514,193600,15281698000,72900,72900,72900,72900,0
20240514,193500,15281698000,72900,72900,72900,72900,0
20240514,193400,15281698000,72900,72900,72900,72900,0
20240514,193300,15281698000,72900,72900,72900,72900,0
20240514,193200,15281698000,72900,72900,72900,72900,0
20240514,193100,15281698000,72900,72900,72900,72900,0
20240514,193000,15281698000,72900,72900,72900,72900,0
20240514,192900,15281698000,72900,72900,72900,72900,0
20240514,192800,15281698000,72900,72900,72900,72900,0
20240514,192700,15281698000,72900,72900,72900,72900,0
20240514,192600,15281698000,72900,72900,72900,72900,0
20240514,192500,15281698000,72900,72900,72900,72900,0
20240514,192400,15281698000,72900,72900,72900,72900,0
20240514,192300,15281698000,72900,72900,72900,72900,0
20240514,192200,15281698000,72900,72900,72900,72900,0
20240514,192100,15281698000,72900,72900,72900,72900,0
20240514,192000,15281698000,72900,72900,72900,72900,0
20240514,191900,15281698000,72900,72900,72900,72900,0
20240514,191800,15281698000,72900,72900,72900,72900,0
20240514,191700,15281698000,72900,72900,72900,72900,0
20240514,191600,15281698000,72900,72900,72900,72900,0
20240514,191500,15281698000,72900,72900,72900,72900,0
20240514,191400,15281698000,72900,72900,72900,72900,0
20240514,191300,15281698000,72900,72900,72900,72900,0
20240514,191200,15281698000,72900,72900,72900,72900,0
20240514,191100,15281698000,72900,72900,72900,72900,0
20240514,191000,15281698000,72900,72900,72900,72900,3930
20240514,190900,15281698000,72900,72900,72900,72900,0
20240514,190800,15281698000,72900,72900,72900,72900,0
20240514,190700,15281698000,72900,72900,72900,72900,0
20240514,190600,15281698000,72900,72900,72900,72900,0
20240514,190500,15281698000,72900,72900,72900,72900,0
20240514,190400,15281698000,72900,72900,72900,72900,0
20240514,190300,15281698000,72900,72900,72900,72900,0
20240514,190200,15281698000,72900,72900,72900,72900,0
20240514,190100,15281698000,72900,72900,72900,72900,0
20240514,190000,15281698000,72900,72900,72900,72900,0
20240514,185900,15281698000,72900,72900,72900,72900,0
20240514,185800,15281698000,72900,72900,72900,72900,0
20240514,185700,15281698000,72900,72900,72900,72900,0
20240514,185600,15281698000,72900,72900,72900,72900,0
20240514,185500,15281698000,72900,72900,72900,72900,0
20240514,185400,15281698000,72900,72900,72900,72900,0
20240514,185300,15281698000,72900,72900,72900,72900,0
20240514,185200,15281698000,72900,72900,72900,72900,0
20240514,185100,15281698000,72900,72900,72900,72900,0
20240514,185000,15281698000,72900,72900,72900,72900,0
20240514,184900,15281698000,72900,72900,72900,72900,0
20240514,184800,15281698000,72900,72900,72900,72900,0
20240514,184700,15281698000,72900,72900,72900,72900,0
20240514,184600,15281698000,72900,72900,72900,72900,0
20240514,184500,15281698000,72900,72900,72900,72900,0
20240514,184400,15281698000,72900,72900,72900,72900,0
20240514,184300,15281698000,72900,72900,72900,72900,0
20240514,184200,15281698000,72900,72900,72900,72900,0
20240514,184100,15281698000,72900,72900,72900,72900,0
20240514,184000,15281698000,72900,72900,72900,72900,3930
20240514,183900,15281698000,72900,72900,72900,72900,0
20240514,183800,15281698000,72900,72900,72900,72900,0
20240514,183700,15281698000,72900,72900,72900,72900,0
20240514,183600,15281698000,72900,72900,72900,72900,0
20240514,183500,15281698000,72900,72900,72900,72900,0
20240514,183400,15281698000,72900,72900,72900,72900,0
20240514,183300,15281698000,72900,72900,72900,72900,0
20240514,183200,15281698000,72900,72900,72900,72900,0
20240514,183100,15281698000,72900,72900,72900,72900,0
20240514,183000,15281698000,72900,72900,72900,72900,0
20240514,182900,15281698000,72900,72900,72900,72900,0
20240514,182800,15281698000,72900,72900,72900,72900,0
20240514,182700,15281698000,72900,72900,72900,72900,0
20240514,182600,15281698000,72900,72900,72900,72900,0
20240514,182500,15281698000,72900,72900,72900,72900,0
20240514,182400,15281698000,72900,72900,72900,72900,0
20240514,182300,15281698000,72900,72900,72900,72900,0
20240514,182200,15281698000,72900,72900,72900,72900,0
20240514,182100,15281698000,72900,72900,72900,72900,0
20240514,182000,15281698000,72900,72900,72900,72900,0
20240514,181900,15281698000,72900,72900,72900,72900,0
20240514,181800,15281698000,72900,72900,72900,72900,0
20240514,181700,15281698000,72900,72900,72900,72900,0
20240514,181600,15281698000,72900,72900,72900,72900,0
20240514,181500,15281698000,72900,72900,72900,72900,0
20240514,181400,15281698000,72900,72900,72900,72900,0
20240514,181300,15281698000,72900,72900,72900,72900,0
20240514,181200,15281698000,72900,72900,72900,72900,0
20240514,181100,15281698000,72900,72900,72900,72900,0
20240514,181000,15281698000,72900,72900,72900,72900,3930
20240514,180900,15281698000,72900,72900,72900,72900,0
20240514,180800,15281698000,72900,72900,72900,72900,0
20240514,180700,15281698000,72900,72900,72900,72900,0
20240514,180600,15281698000,72900,72900,72900,72900,0
20240514,180500,15281698000,72900,72900,72900,72900,0
20240514,180400,15281698000,72900,72900,72900,72900,0
20240514,180300,15281698000,72900,72900,72900,72900,0
20240514,180200,15281698000,72900,72900,72900,72900,0
20240514,180100,15281698000,72900,72900,72900,72900,0
20240514,180000,15281698000,72900,72900,72900,72900,0
20240514,175900,15281698000,72900,72900,72900,72900,0
20240514,175800,15281698000,72900,72900,72900,72900,0
20240514,175700,15281698000,72900,72900,72900,72900,0
20240514,175600,15281698000,72900,72900,72900,72900,0
20240514,175500,15281698000,72900,72900,72900,72900,0
20240514,175400,15281698000,72900,72900,72900,72900,0
20240514,175300,15281698000,72900,72900,72900,72900,0
20240514,175200,15281698000,72900,72900,72900,72900,0
20240514,175100,15281698000,72900,72900,72900,72900,0
20240514,175000,15281698000,72900,72900,72900,72900,0
20240514,174900,15281698000,72900,72900,72900,72900,0
20240514,174800,15281698000,72900,72900,72900,72900,0
20240514,174700,15281698000,72900,72900,72900,72900,0
20240514,174600,15281698000,72900,72900,72900,72900,0
20240514,174500,15281698000,72900,72900,72900,72900,0
20240514,174400,15281698000,72900,72900,72900,72900,0
20240514,174300,15281698000,72900,72900,72900,72900,0
20240514,174200,15281698000,72900,72900,72900,72900,0
20240514,174100,15281698000,72900,72900,72900,72900,0
20240514,174000,15281698000,72900,72900,72900,72900,3930
20240514,173900,15281698000,72900,72900,72900,72900,0
20240514,173800,15281698000,72900,72900,72900,72900,0
20240514,173700,15281698000,72900,72900,72900,72900,0
20240514,173600,15281698000,72900,72900,72900,72900,0
20240514,173500,15281698000,72900,72900,72900,72900,0
20240514,173400,15281698000,72900,72900,72900,72900,0
20240514,173300,15281698000,72900,72900,72900,72900,0
20240514,173200,15281698000,72900,72900,72900,72900,0
20240514,173100,15281698000,72900,72900,72900,72900,0
20240514,173000,15281698000,72900,72900,72900,72900,0
20240514,172900,15281698000,72900,72900,72900,72900,0
20240514,172800,15281698000,72900,72900,72900,72900,0
20240514,172700,15281698000,72900,72900,72900,72900,0
20240514,172600,15281698000,72900,72900,72900,72900,0
20240514,172500,15281698000,72900,72900,72900,72900,0
20240514,172400,15281698000,72900,72900,72900,72900,0
20240514,172300,15281698000,72900,72900,72900,72900,0
20240514,172200,15281698000,72900,72900,72900,72900,0
20240514,172100,15281698000,72900,72900,72900,72900,0
20240514,172000,15281698000,72900,72900,72900,72900,0
20240514,171900,15281698000,72900,72900,72900,72900,0
20240514,171800,15281698000,72900,72900,72900,72900,0
20240514,171700,15281698000,72900,72900,72900,72900,0
20240514,171600,15281698000,72900,72900,72900,72900,0
20240514,171500,15281698000,72900,72900,72900,72900,0
20240514,171400,15281698000,72900,72900,72900,72900,0
20240514,171300,15281698000,72900,72900,72900,72900,0
20240514,171200,15281698000,72900,72900,72900,72900,0
20240514,171100,15281698000,72900,72900,72900,72900,0
20240514,171000,15281698000,72900,72900,72900,72900,3930
20240514,170900,15281698000,72900,72900,72900,72900,0
20240514,170800,15281698000,72900,72900,72900,72900,0
20240514,170700,15281698000,72900,72900,72900,72900,0
20240514,170600,15281698000,72900,72900,72900,72900,0
20240514,170500,15281698000,72900,72900,72900,72900,0
20240514,170400,15281698000,72900,72900,72900,72900,0
20240514,170300,15281698000,72900,72900,72900,72900,0
20240514,170200,15281698000,72900,72900,72900,72900,0
20240514,170100,15281698000,72900,72900,72900,72900,0
20240514,170000,15281698000,72900,72900,72900,72900,0
20240514,165900,15281698000,72900,72900,72900,72900,0
20240514,165800,15281698000,72900,72900,72900,72900,0
20240514,165700,15281698000,72900,72900,72900,72900,0
20240514,165600,15281698000,72900,72900,72900,72900,0
20240514,165500,15281698000,72900,72900,72900,72900,0
20240514,165400,15281698000,72900,72900,72900,72900,0
20240514,165300,15281698000,72900,72900,72900,72900,0
20240514,165200,15281698000,72900,72900,72900,72900,0
20240514,165100,15281698000,72900,72900,72900,72900,0
20240514,165000,15281698000,72900,72900,72900,72900,0
20240514,164900,15281698000,72900,72900,72900,72900,0
20240514,164800,15281698000,72900,72900,72900,72900,0
20240514,164700,15281698000,72900,72900,72900,72900,0
20240514,164600,15281698000,72900,72900,72900,72900,0
20240514,164500,15281698000,72900,72900,72900,72900,0
20240514,164400,15281698000,72900,72900,72900,72900,0
20240514,164300,15281698000,72900,72900,72900,72900,0
20240514,164200,15281698000,72900,72900,72900,72900,0
20240514,164100,15281698000,72900,72900,72900,72900,0
20240514,164000,15281698000,72900,72900,72900,72900,3930
20240514,163900,15281698000,72900,72900,72900,72900,0
20240514,163800,15281698000,72900,72900,72900,72900,0
20240514,163700,15281698000,72900,72900,72900,72900,0
20240514,163600,15281698000,72900,72900,72900,72900,0
20240514,163500,15281698000,72900,72900,72900,72900,0
20240514,163400,15281698000,72900,72900,72900,72900,0
20240514,163300,15281698000,72900,72900,72900,72900,0
20240514,163200,15281698000,72900,72900,72900,72900,0
20240514,163100,15281698000,72900,72900,72900,72900,0
20240514,163000,15281698000,72900,72900,72900,72900,0
20240514,162900,15281698000,72900,72900,72900,72900,0
20240514,162800,15281698000,72900,72900,72900,72900,0
20240514,162700,15281698000,72900,72900,72900,72900,0
20240514,162600,15281698000,72900,72900,72900,72900,0
20240514,162500,15281698000,72900,72900,72900,72900,0
20240514,162400,15281698000,72900,72900,72900,72900,0
20240514,162300,15281698000,72900,72900,72900,72900,0
20240514,162200,15281698000,72900,72900,72900,72900,0
20240514,162100,15281698000,72900,72900,72900,72900,0
20240514,162000,15281698000,72900,72900,72900,72900,0
20240514,161900,15281698000,72900,72900,72900,72900,0
20240514,161800,15281698000,72900,72900,72900,72900,0
20240514,161700,15281698000,72900,72900,72900,72900,0
20240514,161600,15281698000,72900,72900,72900,72900,0
20240514,161500,15281698000,72900,72900,72900,72900,0
20240514,161400,15281698000,72900,72900,72900,72900,0
20240514,161300,15281698000,72900,72900,72900,72900,0
20240514,161200,15281698000,72900,72900,72900,72900,0
20240514,161100,15281698000,72900,72900,72900,72900,0
20240514,161000,15281698000,72900,72900,72900,72900,3930
20240514,160900,15281698000,72900,72900,72900,72900,0
20240514,160800,15281698000,72900,72900,72900,72900,0
20240514,160700,15281698000,72900,72900,72900,72900,0
20240514,160600,15281698000,72900,72900,72900,72900,0
20240514,160500,15281698000,72900,72900,72900,72900,0
20240514,160400,15281698000,72900,72900,72900,72900,0
20240514,160300,15281698000,72900,72900,72900,72900,0
20240514,160200,15281698000,72900,72900,72900,72900,0
20240514,160100,15281698000,72900,72900,72900,72900,0
20240514,160000,15281698000,72900,72900,72900,72900,0
20240514,155900,15281698000,72900,72900,72900,72900,0
20240514,155800,15281698000,72900,72900,72900,72900,0
20240514,155700,15281698000,72900,72900,72900,72900,0
20240514,155600,15281698000,72900,72900,72900,72900,0
20240514,155500,15281698000,72900,72900,72900,72900,0
20240514,155400,15281698000,72900,72900,72900,72900,0
20240514,155300,15281698000,72900,72900,72900,72900,0
20240514,155200,15281698000,72900,72900,72900,72900,0
20240514,155100,15281698000,72900,72900,72900,72900,0
20240514,155000,15281698000,72900,72900,72900,72900,0
20240514,154900,15281698000,72900,72900,72900,72900,0
20240514,154800,15281698000,72900,72900,72900,72900,0
20240514,154700,15281698000,72900,72900,72900,72900,0
20240514,154600,15281698000,72900,72900,72900,72900,0
20240514,154500,15281698000,72900,72900,72900,72900,0
20240514,154400,15281698000,72900,72900,72900,72900,0
20240514,154300,15281698000,72900,72900,72900,72900,0
20240514,154200,15281698000,72900,72900,72900,72900,0
20240514,154100,15281698000,72900,72900,72900,72900,0
20240514,154000,15281698000,72900,72900,72900,72900,3930
20240514,153900,15281698000,72900,72900,72900,72900,0
20240514,153800,15281698000,72900,72900,72900,72900,0
20240514,153700,15281698000,72900,72900,72900,72900,0
20240514,153600,15281698000,72900,72900,72900,72900,0
20240514,153500,15281698000,72900,72900,72900,72900,0
20240514,153400,15281698000,72900,72900,72900,72900,0
20240514,153300,15281698000,72900,72900,72900,72900,0
20240514,153200,15281698000,72900,72900,72900,72900,0
20240514,153100,15281698000,72900,72900,72900,72900,0
20240514,153000,15281698000,72900,72900,72900,72900,3930
20240514,152900,14995201000,72900,72900,72900,72900,0
20240514,152800,14995201000,72900,72900,72900,72900,0
20240514,152700,14995201000,72900,72900,72900,72900,0
20240514,152600,14995201000,72900,72900,72900,72900,0
20240514,152500,14995201000,72900,72900,72900,72900,0
20240514,152400,14995201000,72900,72900,72900,72900,0
20240514,152300,14995201000,72900,72900,72900,72900,0
20240514,152200,14995201000,72900,72900,72900,72900,0
20240514,152100,14995201000,72900,72900,72900,72900,0
20240514,152000,14995201000,72900,72900,72900,72900,0
20240514,151900,14995201000,72900,72900,73100,72900,1009
20240514,151800,14921538000,72900,73000,73000,72900,784
20240514,151700,14864314400,73000,73000,73000,72900,462
20240514,151600,14830600800,73000,73000,73000,72900,521
20240514,151500,14792573600,73000,73000,73000,72900,761
20240514,151400,14737023800,72900,73000,73000,72900,651
20240514,151300,14689523100,73000,73000,73000,72900,73
20240514,151200,14684195000,73000,73000,73000,72900,114
20240514,151100,14675873400,73000,73000,73100,72900,142
20240514,151000,14665507200,73000,72900,73000,72900,128
20240514,150900,14656163800,73000,73000,73100,73000,259
20240514,150800,14637256600,73000,73100,73100,73000,283
20240514,150700,14616594400,73000,73000,73100,73000,315
20240514,150600,14593599300,73000,73000,73100,73000,634
20240514,150500,14547314900,73000,73100,73100,73000,114
20240514,150400,14538991600,73100,73200,73200,73000,303
20240514,150300,14516863300,73100,73200,73200,73000,296
20240514,150200,14495221700,73200,73300,73300,73200,1477
20240514,150100,14387092200,73300,73200,73300,73200,624
20240514,150000,14341363800,73200,73200,73200,73100,187
20240514,145900,14327676400,73200,73100,73200,73100,297
20240514,145800,14305940200,73100,73100,73200,73100,811
20240514,145700,14246622400,73100,73200,73200,73100,118
20240514,145600,14237991200,73200,73100,73200,73100,276
20240514,145500,14217814500,73000,73100,73100,73000,251
20240514,145400,14199466900,73100,73100,73200,73100,606
20240514,145300,14155140500,73200,73100,73200,73000,1973
20240514,145200,14010906000,73000,73000,73100,73000,295
20240514,145100,13989370800,73000,73000,73000,72900,417
20240514,145000,13958939700,72900,72900,72900,72900,274
20240514,144900,13938965100,73000,72900,73000,72900,652
20240514,144800,13891432300,72900,72900,72900,72700,332
20240514,144700,13867235900,72900,73000,73000,72600,2076
20240514,144600,13716310100,73000,72800,73000,72800,221
20240514,144500,13700207700,72800,72800,72900,72700,2162
20240514,144400,13542919300,72800,72900,72900,72800,142
20240514,144300,13532567700,72900,72900,72900,72900,44
20240514,144200,13529360100,72900,72900,72900,72800,360
20240514,144100,13503126200,72900,72900,72900,72800,564
20240514,144000,13462056400,72900,72900,72900,72900,276
20240514,143900,13441936000,72900,72900,72900,72900,81
20240514,143800,13436031100,72900,73000,73100,72900,967
20240514,143700,13365531600,73000,73000,73000,73000,586
20240514,143600,13322753600,73000,73100,73100,73000,559
20240514,143500,13281935800,73100,73000,73100,73000,870
20240514,143400,13218349200,73100,73000,73100,73000,111
20240514,143300,13210238000,73000,73000,73100,73000,30
20240514,143200,13208047800,73000,73100,73100,73000,118
20240514,143100,13199431800,73000,73000,73000,73000,810
20240514,143000,13140301800,73000,73000,73000,73000,89
20240514,142900,13133804800,73000,73000,73000,73000,329
20240514,142800,13109787800,73000,73000,73000,73000,364
20240514,142700,13083215800,73000,73000,73000,73000,116
20240514,142600,13074747800,73000,73000,73100,73000,400
20240514,142500,13045542400,73000,72900,73000,72900,282
20240514,142400,13024967900,73000,73000,73000,72900,264
20240514,142300,13005708600,73000,72900,73000,72900,220
20240514,142200,12989656700,73000,73000,73000,72900,179
20240514,142100,12976603900,72900,72900,73000,72900,80
20240514,142000,12970771600,72900,72900,73000,72900,62
20240514,141900,12966251200,73000,72900,73000,72900,313
20240514,141800,12943415500,72900,73000,73000,72900,146
20240514,141700,12932770400,72900,72900,72900,72900,41
20240514,141600,12929781500,72900,72900,73000,72900,173
20240514,141500,12917169100,72900,73000,73100,72900,313
20240514,141400,12894323500,73000,73000,73100,73000,373
20240514,141300,12867094300,73000,72900,73000,72900,52
20240514,141200,12863300200,72900,73000,73000,72900,84
20240514,141100,12857172200,73000,73000,73100,73000,93
20240514,141000,12850382400,73000,73000,73100,73000,241
20240514,140900,12832789100,73000,73000,73000,73000,520
20240514,140800,12794829100,73000,72900,73000,72900,177
20240514,140700,12781924800,72900,72900,72900,72900,92
20240514,140600,12775218000,72900,73000,73000,72900,284
20240514,140500,12754513600,73000,72900,73000,72900,107
20240514,140400,12746710600,72900,72900,73000,72900,63
20240514,140300,12742117500,72900,72800,72900,72800,540
20240514,140200,12702762600,72800,72900,72900,72800,587
20240514,140100,12659984500,72900,72900,72900,72800,59
20240514,140000,12655684700,72800,72900,72900,72800,188
20240514,135900,12641981800,72800,72800,72900,72800,150
20240514,135800,12631059000,72800,72800,72900,72800,321
20240514,135700,12607685200,72800,72900,72900,72800,94
20240514,135600,12600837500,73000,72800,73000,72800,457
20240514,135500,12567516400,72900,73000,73000,72800,2648
20240514,135400,12374462100,73000,73000,73000,72900,145
20240514,135300,12363877600,73000,72900,73000,72900,223
20240514,135200,12347600300,73000,73000,73000,73000,179
20240514,135100,12334533300,73000,72900,73000,72900,902
20240514,135000,12268759500,72900,72900,72900,72800,200
20240514,134900,12254184500,72900,72800,72900,72800,406
20240514,134800,12224622000,72800,72800,72800,72800,55
20240514,134700,12220618000,72800,72800,72800,72800,156
20240514,134600,12209261200,72700,72700,72800,72700,823
20240514,134500,12149415500,72800,72800,72800,72700,348
20240514,134400,12124101100,72800,72800,72800,72800,452
20240514,134300,12091195500,72800,72800,72800,72700,192
20240514,134200,12077229300,72800,72800,72900,72700,1564
20240514,134100,11963373400,72800,72900,72900,72800,197
20240514,134000,11949027500,72900,73000,73000,72800,3907
20240514,133900,11664113600,73000,73000,73100,73000,331
20240514,133800,11639946200,73000,73000,73100,73000,1150
20240514,133700,11555994400,72900,72900,72900,72900,68
20240514,133600,11551037200,72900,72900,73000,72900,156
20240514,133500,11539663700,73000,72900,73000,72900,55
20240514,133400,11535654100,72900,72900,73000,72900,219
20240514,133300,11519688000,72900,73000,73000,72900,365
20240514,133200,11493053200,72900,72900,72900,72900,121
20240514,133100,11484232300,72900,72900,72900,72900,84
20240514,133000,11478108700,72900,72900,72900,72900,95
20240514,132900,11471183200,72900,73000,73000,72900,79
20240514,132800,11465418200,73000,73000,73000,73000,54
20240514,132700,11461476200,72900,72900,72900,72900,252
20240514,132600,11443105400,72900,72800,72900,72800,787
20240514,132500,11385742300,72800,73000,73000,72800,668
20240514,132400,11337029100,73000,73000,73000,72900,1018
20240514,132300,11262725600,73000,73000,73100,73000,615
20240514,132200,11217830500,73000,73000,73200,73000,62
20240514,132100,11213301700,73000,73100,73100,73000,585
20240514,132000,11170581900,73200,73300,73300,73200,365
20240514,131900,11143862100,73300,73200,73300,73200,78
20240514,131800,11138148900,73300,73200,73300,73200,53
20240514,131700,11134267500,73200,73100,73200,73000,576
20240514,131600,11092150100,73100,73000,73100,73000,109
20240514,131500,11084188800,73100,73100,73100,73000,71
20240514,131400,11079003600,73100,73100,73100,73000,217
20240514,131300,11063156600,73100,73100,73200,73100,131
20240514,131200,11053575800,73100,73100,73100,73000,116
20240514,131100,11045097500,73100,73100,73200,73100,104
20240514,131000,11037494700,73100,73200,73200,73100,239
20240514,130900,11020021800,73200,73200,73200,73100,453
20240514,130800,10986867800,73200,73300,73300,73200,67
20240514,130700,10981958800,73300,73300,73300,73200,152
20240514,130600,10970823200,73300,73300,73300,73200,101
20240514,130500,10963422900,73300,73300,73300,73200,40
20240514,130400,10960492000,73300,73200,73300,73200,33
20240514,130300,10958076200,73300,73300,73300,73300,510
20240514,130200,10920693200,73400,73400,73400,73300,24
20240514,130100,10918931700,73300,73300,73400,73300,199
20240514,130000,10904344800,73300,73300,73400,73300,145
20240514,125900,10893714200,73200,73300,73400,73200,605
20240514,125800,10849398600,73300,73200,73300,73200,298
20240514,125700,10827559800,73200,73200,73300,73200,239
20240514,125600,10810064900,73200,73300,73300,73200,159
20240514,125500,10798410300,73300,73000,73400,73000,1601
20240514,125400,10681238900,73100,73100,73100,73000,53
20240514,125300,10677366600,73100,73000,73100,73000,163
20240514,125200,10665462800,73000,73100,73100,73000,1125
20240514,125100,10583230400,73000,73000,73100,73000,280
20240514,125000,10562772100,73000,73100,73100,73000,90
20240514,124900,10556198100,73000,73100,73100,73000,212
20240514,124800,10540702200,73100,73100,73100,73100,113
20240514,124700,10532441900,73100,73200,73200,73100,79
20240514,124600,10526666200,73200,73200,73200,73100,213
20240514,124500,10511076700,73200,73200,73200,73200,162
20240514,124400,10499218300,73200,73100,73200,73100,215
20240514,124300,10483480600,73100,73200,73200,73100,219
20240514,124200,10467463800,73100,73200,73200,73100,83
20240514,124100,10461389500,73100,73000,73100,73000,211
20240514,124000,10445975800,73000,73000,73100,73000,226
20240514,123900,10429455800,73100,73000,73100,73000,35
20240514,123800,10426900000,73100,73000,73100,73000,431
20240514,123700,10395436800,73000,72900,73000,72900,881
20240514,123600,10331207800,72800,72900,72900,72800,64
20240514,123500,10326545600,72900,72900,73000,72900,301
20240514,123400,10304602100,73000,72900,73000,72800,426
20240514,123300,10273567500,72800,72800,72900,72800,62
20240514,123200,10269053300,72900,72900,72900,72800,37
20240514,123100,10266358200,72900,72800,72900,72800,63
20240514,123000,10261770700,72900,72900,72900,72900,111
20240514,122900,10253678800,72900,72800,72900,72800,349
20240514,122800,10228263700,72800,72700,72800,72700,162
20240514,122700,10216479800,72700,72700,72700,72700,5
20240514,122600,10216116300,72700,72800,72800,72700,383
20240514,122500,10188235500,72800,72800,72900,72800,1262
20240514,122400,10096360100,72800,72900,72900,72800,218
20240514,122300,10080487400,72900,72800,72900,72800,35
20240514,122200,10077938300,72900,72900,72900,72900,151
20240514,122100,10066930400,72900,72900,73000,72900,100
20240514,122000,10059639800,72900,73000,73000,72900,584
20240514,121900,10017064900,73000,73000,73000,72900,46
20240514,121800,10013707000,73000,72900,73000,72900,219
20240514,121700,9997733400,73000,73100,73100,73000,95
20240514,121600,9990796900,73100,73100,73100,73000,7
20240514,121500,9990285700,73000,73000,73000,72900,103
20240514,121400,9982767000,73000,73000,73100,73000,433
20240514,121300,9951136200,73100,73000,73100,73000,78
20240514,121200,9945439500,73000,72900,73000,72900,65
20240514,121100,9940695900,72900,72900,72900,72900,248
20240514,121000,9922616700,72900,73000,73000,72900,183
20240514,120900,9909270200,73000,73000,73000,72900,90
20240514,120800,9902706400,72900,73000,73000,72900,862
20240514,120700,9839832300,72900,72900,73000,72900,646
20240514,120600,9792701800,72900,72900,73000,72900,560
20240514,120500,9751877400,72900,72900,73000,72900,130
20240514,120400,9742396700,73000,73000,73000,72900,70
20240514,120300,9737288900,73000,72900,73000,72900,131
20240514,120200,9727727200,72900,73000,73000,72900,86
20240514,120100,9721452300,72900,72900,73000,72900,150
20240514,120000,9710510700,72900,72900,72900,72900,138
20240514,115900,9700450500,72900,72900,72900,72900,30
20240514,115800,9698263500,72900,72900,72900,72800,260
20240514,115700,9679321000,72800,72900,72900,72800,94
20240514,115600,9672469400,72900,72900,72900,72900,36
20240514,115500,9669845000,72900,72900,73000,72900,254
20240514,115400,9651318400,72900,72900,72900,72900,91
20240514,115300,9644684500,73000,72900,73000,72900,128
20240514,115200,9635353200,72900,72900,73000,72900,325
20240514,115100,9611660600,72800,72800,72800,72800,255
20240514,115000,9593096600,72800,72900,73000,72800,415
20240514,114900,9562852000,72900,72900,72900,72900,20
20240514,114800,9561394000,72900,72900,73000,72900,121
20240514,114700,9552573000,72900,72900,73000,72900,292
20240514,114600,9531286100,72900,72900,72900,72900,8
20240514,114500,9530702900,72900,73000,73000,72900,337
20240514,114400,9506130600,73000,73000,73100,73000,59
20240514,114300,9501823500,72900,72900,73000,72900,70
20240514,114200,9496719400,72900,73000,73100,72900,1292
20240514,114100,9402427600,73000,73000,73000,73000,158
20240514,114000,9390893600,73000,73100,73100,73000,83
20240514,113900,9384834300,73000,73000,73100,73000,155
20240514,113800,9373518900,73200,73000,73200,73000,3
20240514,113700,9373299700,73200,73200,73200,72900,1834
20240514,113600,9239500000,73200,73100,73200,73100,530
20240514,113500,9200755300,73200,73300,73300,73200,263
20240514,113400,9181477500,73300,73200,73300,73200,565
20240514,113300,9140097000,73200,73300,73300,73200,198
20240514,113200,9125586400,73300,73300,73300,73200,335
20240514,113100,9101036100,73300,73200,73300,73200,626
20240514,113000,9055154600,73200,73100,73200,73100,363
20240514,112900,9028586500,73200,73200,73200,73100,305
20240514,112800,9006260600,73200,73200,73200,73100,408
20240514,112700,8976435000,73200,73100,73200,73100,152
20240514,112600,8965319700,73000,73100,73100,73000,192
20240514,112500,8951293300,73100,73000,73100,73000,100
20240514,112400,8943986700,73100,73000,73100,73000,64
20240514,112300,8939312500,73000,73000,73000,72900,365
20240514,112200,8912677500,72900,72900,73000,72900,179
20240514,112100,8899627200,72900,72800,72900,72800,51
20240514,112000,8895912100,72800,72900,72900,72800,537
20240514,111900,8856787500,72900,72900,73000,72900,135
20240514,111800,8846945700,73000,73000,73000,73000,89
20240514,111700,8840448700,73000,72900,73000,72900,169
20240514,111600,8828128000,72900,73000,73000,72900,172
20240514,111500,8815583600,73000,73000,73000,73000,113
20240514,111400,8807334600,73000,72900,73000,72900,169
20240514,111300,8795002900,72900,72900,73000,72800,190
20240514,111200,8781152200,72900,72900,73000,72800,74
20240514,111100,8775760700,72900,73000,73000,72800,78
20240514,111000,8770074700,72900,73000,73000,72900,335
20240514,110900,8745641900,73000,72900,73000,72900,189
20240514,110800,8731850200,72900,72800,73000,72800,234
20240514,110700,8714794500,72900,72900,73000,72900,146
20240514,110600,8704142000,72800,73000,73000,72800,461
20240514,110500,8670505100,72800,72900,72900,72800,654
20240514,110400,8622882400,72900,72900,72900,72900,128
20240514,110300,8613551200,72900,73000,73000,72900,228
20240514,110200,8596920200,73000,72900,73000,72900,193
20240514,110100,8582843600,72900,72900,73000,72900,72
20240514,110000,8577594300,73000,73200,73200,72900,144
20240514,105900,8567087400,73000,72900,73200,72900,1061
20240514,105800,8489579000,72900,72800,73000,72800,177
20240514,105700,8476680500,72800,72800,72900,72700,1373
20240514,105600,8376729000,72800,72800,72800,72700,324
20240514,105500,8353154000,72800,72700,72800,72700,346
20240514,105400,8327982700,72800,72700,72800,72700,58
20240514,105300,8323760400,72700,72900,72900,72500,7031
20240514,105200,7813869700,72800,72800,72800,72700,74
20240514,105100,7808485100,72600,72900,73000,72600,3448
20240514,105000,7557791800,72900,73000,73000,72900,91
20240514,104900,7551156400,72900,73000,73000,72900,298
20240514,104800,7529410600,72800,73000,73100,72800,508
20240514,104700,7492320300,73100,72800,73100,72800,707
20240514,104600,7440776600,72900,72900,72900,72700,1807
20240514,104500,7309352200,72900,72800,72900,72800,330
20240514,104400,7285327700,72800,73000,73000,72800,239
20240514,104300,7267897200,73000,72800,73000,72800,135
20240514,104200,7258047100,72800,73000,73100,72800,1833
20240514,104100,7124539900,73000,73000,73100,73000,251
20240514,104000,7106206000,72900,73000,73100,72900,1543
20240514,103900,6993452200,73100,72900,73100,72800,272
20240514,103800,6973618700,73100,73000,73100,72800,343
20240514,103700,6948581700,73000,73200,73200,73000,311
20240514,103600,6925876400,73200,72900,73200,72900,959
20240514,103500,6855822700,72900,73000,73000,72900,107
20240514,103400,6848022200,73000,72900,73000,72900,285
20240514,103300,6827244600,72900,72900,73000,72900,1014
20240514,103200,6753323900,72900,73000,73000,72900,254
20240514,103100,6734806800,72900,73000,73000,72900,254
20240514,103000,6716286400,73100,73000,73100,73000,1516
20240514,102900,6605612300,73100,73100,73100,73000,200
20240514,102800,6591007600,73100,73000,73100,73000,95
20240514,102700,6584070400,73000,73000,73100,73000,255
20240514,102600,6565440200,73000,73000,73100,72900,144
20240514,102500,6554927700,73000,73100,73100,72900,1230
20240514,102400,6465143100,73100,73200,73200,73100,839
20240514,102300,6403790200,73200,73100,73200,73100,125
20240514,102200,6394652300,73100,73100,73100,73000,208
20240514,102100,6379452700,73100,73100,73100,73000,673
20240514,102000,6330267800,73100,73200,73200,73100,382
20240514,101900,6302306500,73200,73200,73200,73200,69
20240514,101800,6297255700,73200,73300,73300,73200,357
20240514,101700,6271105600,73300,73300,73300,73200,164
20240514,101600,6259086900,73300,73200,73300,73200,524
20240514,101500,6220707300,73200,73100,73200,73100,68
20240514,101400,6215730700,73100,73100,73100,73000,173
20240514,101300,6203092400,73000,73000,73100,73000,246
20240514,101200,6185127400,73000,73100,73100,73000,217
20240514,101100,6169266700,73000,73100,73100,73000,131
20240514,101000,6159701100,73000,73000,73000,73000,195
20240514,100900,6145466100,72900,73100,73100,72900,133
20240514,100800,6135754100,73100,73000,73100,73000,638
20240514,100700,6089171000,72900,72900,72900,72800,949
20240514,100600,6019992200,72900,72900,72900,72800,411
20240514,100500,5990050000,72900,72800,72900,72800,279
20240514,100400,5969735200,72800,72800,72800,72700,411
20240514,100300,5939835200,72700,72800,72800,72700,716
20240514,100200,5887756600,72800,72800,72900,72700,339
20240514,100100,5863078200,72800,72900,73000,72700,1883
20240514,100000,5725955200,72800,72900,72900,72800,460
20240514,095900,5692465900,72900,73000,73000,72900,271
20240514,095800,5672709800,73000,73100,73100,72900,1396
20240514,095700,5570773900,73000,72900,73100,72900,195
20240514,095600,5556536800,73100,72900,73100,72800,1705
20240514,095500,5432246800,72800,72800,72900,72800,493
20240514,095400,5396354200,72900,72900,72900,72700,1226
20240514,095300,5307120600,72900,72800,72900,72700,331
20240514,095200,5283029500,72700,72600,72700,72600,1214
20240514,095100,5194807700,72600,72900,72900,72600,3610
20240514,095000,4932020800,73000,73000,73100,72900,635
20240514,094900,4885650300,73000,73100,73100,73000,547
20240514,094800,4845687400,73100,73200,73200,73100,59
20240514,094700,4841373400,73300,73200,73300,73100,894
20240514,094600,4775862000,73100,73000,73100,72900,854
20240514,094500,4713474100,73000,73000,73000,72900,226
20240514,094400,4696994900,73000,73000,73000,72900,576
20240514,094300,4654981300,72900,73000,73000,72900,295
20240514,094200,4633451700,73100,73100,73100,73100,94
20240514,094100,4626580300,73100,73100,73100,73000,153
20240514,094000,4615396600,73100,73100,73200,73000,474
20240514,093900,4580760700,73100,73000,73200,73000,948
20240514,093800,4511501600,73000,73000,73200,73000,516
20240514,093700,4473820600,73000,72900,73000,72800,951
20240514,093600,4404473400,72900,73000,73000,72800,145
20240514,093500,4393901900,73000,72900,73000,72800,2823
20240514,093400,4188170800,72900,72900,73000,72700,3809
20240514,093300,3910939500,72900,72900,73000,72900,933
20240514,093200,3842923700,72900,72800,73000,72800,853
20240514,093100,3780764200,72900,73100,73200,72800,4881
20240514,093000,3424755400,73100,73000,73200,73000,1814
20240514,092900,3292188100,73100,73100,73100,73000,309
20240514,092800,3269611800,73100,73100,73200,73000,296
20240514,092700,3247974600,73100,73300,73300,73000,1719
20240514,092600,3122256700,73300,73300,73400,73300,760
20240514,092500,3066530100,73300,73400,73400,73300,538
20240514,092400,3027083200,73300,73300,73400,73300,231
20240514,092300,3010148300,73300,73300,73500,73300,480
20240514,092200,2974956300,73400,73700,73700,73400,1020
20240514,092100,2899960900,73700,73400,73700,73400,1192
20240514,092000,2812316600,73400,73400,73400,73300,1005
20240514,091900,2738598400,73400,73300,73400,73200,452
20240514,091800,2705465000,73200,73100,73400,73000,1131
20240514,091700,2622767100,73100,73100,73200,73000,698
20240514,091600,2571786100,73200,73100,73200,72900,679
20240514,091500,2522210800,73100,73200,73300,73000,2342
20240514,091400,2351101700,73200,73200,73300,73000,2107
20240514,091300,2196718400,73200,73200,73300,73100,1093
20240514,091200,2116748800,73200,73100,73200,72900,627
20240514,091100,2070896600,72800,73200,73200,72800,3544
20240514,091000,1811983300,73200,73100,73300,73100,1540
20240514,090900,1699220300,73100,73400,73400,73100,2374
20240514,090800,1525485400,73400,73500,73600,73300,1158
20240514,090700,1440473500,73500,73300,73500,73200,750
20240514,090600,1385468000,73200,73700,73700,73200,1341
20240514,090500,1287036400,73700,73000,73700,73000,1439
20240514,090400,1181684500,73200,73300,73300,72700,4897
20240514,090300,824075400,73200,73600,73900,73200,1783
20240514,090200,693195800,73500,73600,74000,73500,2273
20240514,090100,525883900,73700,74100,74300,73600,2584
20240514,090000,335109000,74100,74400,74400,73500,4446