KissMeData/214450/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,203500,52389072400,146400,146400,146400,146400,5078
20240514,203400,52389072400,146400,146400,146400,146400,0
20240514,203300,52389072400,146400,146400,146400,146400,0
20240514,203200,52389072400,146400,146400,146400,146400,0
20240514,203100,52389072400,146400,146400,146400,146400,0
20240514,203000,52389072400,146400,146400,146400,146400,0
20240514,202900,52389072400,146400,146400,146400,146400,0
20240514,202800,52389072400,146400,146400,146400,146400,0
20240514,202700,52389072400,146400,146400,146400,146400,0
20240514,202600,52389072400,146400,146400,146400,146400,0
20240514,202500,52389072400,146400,146400,146400,146400,0
20240514,202400,52389072400,146400,146400,146400,146400,0
20240514,202300,52389072400,146400,146400,146400,146400,0
20240514,202200,52389072400,146400,146400,146400,146400,0
20240514,202100,52389072400,146400,146400,146400,146400,0
20240514,202000,52389072400,146400,146400,146400,146400,0
20240514,201900,52389072400,146400,146400,146400,146400,0
20240514,201800,52389072400,146400,146400,146400,146400,0
20240514,201700,52389072400,146400,146400,146400,146400,0
20240514,201600,52389072400,146400,146400,146400,146400,0
20240514,201500,52389072400,146400,146400,146400,146400,0
20240514,201400,52389072400,146400,146400,146400,146400,0
20240514,201300,52389072400,146400,146400,146400,146400,0
20240514,201200,52389072400,146400,146400,146400,146400,0
20240514,201100,52389072400,146400,146400,146400,146400,0
20240514,201000,52389072400,146400,146400,146400,146400,0
20240514,200900,52389072400,146400,146400,146400,146400,0
20240514,200800,52389072400,146400,146400,146400,146400,0
20240514,200700,52389072400,146400,146400,146400,146400,0
20240514,200600,52389072400,146400,146400,146400,146400,0
20240514,200500,52389072400,146400,146400,146400,146400,5078
20240514,200400,52389072400,146400,146400,146400,146400,0
20240514,200300,52389072400,146400,146400,146400,146400,0
20240514,200200,52389072400,146400,146400,146400,146400,0
20240514,200100,52389072400,146400,146400,146400,146400,0
20240514,200000,52389072400,146400,146400,146400,146400,0
20240514,195900,52389072400,146400,146400,146400,146400,0
20240514,195800,52389072400,146400,146400,146400,146400,0
20240514,195700,52389072400,146400,146400,146400,146400,0
20240514,195600,52389072400,146400,146400,146400,146400,0
20240514,195500,52389072400,146400,146400,146400,146400,0
20240514,195400,52389072400,146400,146400,146400,146400,0
20240514,195300,52389072400,146400,146400,146400,146400,0
20240514,195200,52389072400,146400,146400,146400,146400,0
20240514,195100,52389072400,146400,146400,146400,146400,0
20240514,195000,52389072400,146400,146400,146400,146400,0
20240514,194900,52389072400,146400,146400,146400,146400,0
20240514,194800,52389072400,146400,146400,146400,146400,0
20240514,194700,52389072400,146400,146400,146400,146400,0
20240514,194600,52389072400,146400,146400,146400,146400,0
20240514,194500,52389072400,146400,146400,146400,146400,0
20240514,194400,52389072400,146400,146400,146400,146400,0
20240514,194300,52389072400,146400,146400,146400,146400,0
20240514,194200,52389072400,146400,146400,146400,146400,0
20240514,194100,52389072400,146400,146400,146400,146400,0
20240514,194000,52389072400,146400,146400,146400,146400,0
20240514,193900,52389072400,146400,146400,146400,146400,0
20240514,193800,52389072400,146400,146400,146400,146400,0
20240514,193700,52389072400,146400,146400,146400,146400,0
20240514,193600,52389072400,146400,146400,146400,146400,0
20240514,193500,52389072400,146400,146400,146400,146400,5078
20240514,193400,52389072400,146400,146400,146400,146400,0
20240514,193300,52389072400,146400,146400,146400,146400,0
20240514,193200,52389072400,146400,146400,146400,146400,0
20240514,193100,52389072400,146400,146400,146400,146400,0
20240514,193000,52389072400,146400,146400,146400,146400,0
20240514,192900,52389072400,146400,146400,146400,146400,0
20240514,192800,52389072400,146400,146400,146400,146400,0
20240514,192700,52389072400,146400,146400,146400,146400,0
20240514,192600,52389072400,146400,146400,146400,146400,0
20240514,192500,52389072400,146400,146400,146400,146400,0
20240514,192400,52389072400,146400,146400,146400,146400,0
20240514,192300,52389072400,146400,146400,146400,146400,0
20240514,192200,52389072400,146400,146400,146400,146400,0
20240514,192100,52389072400,146400,146400,146400,146400,0
20240514,192000,52389072400,146400,146400,146400,146400,0
20240514,191900,52389072400,146400,146400,146400,146400,0
20240514,191800,52389072400,146400,146400,146400,146400,0
20240514,191700,52389072400,146400,146400,146400,146400,0
20240514,191600,52389072400,146400,146400,146400,146400,0
20240514,191500,52389072400,146400,146400,146400,146400,0
20240514,191400,52389072400,146400,146400,146400,146400,0
20240514,191300,52389072400,146400,146400,146400,146400,0
20240514,191200,52389072400,146400,146400,146400,146400,0
20240514,191100,52389072400,146400,146400,146400,146400,0
20240514,191000,52389072400,146400,146400,146400,146400,0
20240514,190900,52389072400,146400,146400,146400,146400,0
20240514,190800,52389072400,146400,146400,146400,146400,0
20240514,190700,52389072400,146400,146400,146400,146400,0
20240514,190600,52389072400,146400,146400,146400,146400,0
20240514,190500,52389072400,146400,146400,146400,146400,5078
20240514,190400,52389072400,146400,146400,146400,146400,0
20240514,190300,52389072400,146400,146400,146400,146400,0
20240514,190200,52389072400,146400,146400,146400,146400,0
20240514,190100,52389072400,146400,146400,146400,146400,0
20240514,190000,52389072400,146400,146400,146400,146400,0
20240514,185900,52389072400,146400,146400,146400,146400,0
20240514,185800,52389072400,146400,146400,146400,146400,0
20240514,185700,52389072400,146400,146400,146400,146400,0
20240514,185600,52389072400,146400,146400,146400,146400,0
20240514,185500,52389072400,146400,146400,146400,146400,0
20240514,185400,52389072400,146400,146400,146400,146400,0
20240514,185300,52389072400,146400,146400,146400,146400,0
20240514,185200,52389072400,146400,146400,146400,146400,0
20240514,185100,52389072400,146400,146400,146400,146400,0
20240514,185000,52389072400,146400,146400,146400,146400,0
20240514,184900,52389072400,146400,146400,146400,146400,0
20240514,184800,52389072400,146400,146400,146400,146400,0
20240514,184700,52389072400,146400,146400,146400,146400,0
20240514,184600,52389072400,146400,146400,146400,146400,0
20240514,184500,52389072400,146400,146400,146400,146400,0
20240514,184400,52389072400,146400,146400,146400,146400,0
20240514,184300,52389072400,146400,146400,146400,146400,0
20240514,184200,52389072400,146400,146400,146400,146400,0
20240514,184100,52389072400,146400,146400,146400,146400,0
20240514,184000,52389072400,146400,146400,146400,146400,0
20240514,183900,52389072400,146400,146400,146400,146400,0
20240514,183800,52389072400,146400,146400,146400,146400,0
20240514,183700,52389072400,146400,146400,146400,146400,0
20240514,183600,52389072400,146400,146400,146400,146400,0
20240514,183500,52389072400,146400,146400,146400,146400,5078
20240514,183400,52389072400,146400,146400,146400,146400,0
20240514,183300,52389072400,146400,146400,146400,146400,0
20240514,183200,52389072400,146400,146400,146400,146400,0
20240514,183100,52389072400,146400,146400,146400,146400,0
20240514,183000,52389072400,146400,146400,146400,146400,0
20240514,182900,52389072400,146400,146400,146400,146400,0
20240514,182800,52389072400,146400,146400,146400,146400,0
20240514,182700,52389072400,146400,146400,146400,146400,0
20240514,182600,52389072400,146400,146400,146400,146400,0
20240514,182500,52389072400,146400,146400,146400,146400,0
20240514,182400,52389072400,146400,146400,146400,146400,0
20240514,182300,52389072400,146400,146400,146400,146400,0
20240514,182200,52389072400,146400,146400,146400,146400,0
20240514,182100,52389072400,146400,146400,146400,146400,0
20240514,182000,52389072400,146400,146400,146400,146400,0
20240514,181900,52389072400,146400,146400,146400,146400,0
20240514,181800,52389072400,146400,146400,146400,146400,0
20240514,181700,52389072400,146400,146400,146400,146400,0
20240514,181600,52389072400,146400,146400,146400,146400,0
20240514,181500,52389072400,146400,146400,146400,146400,0
20240514,181400,52389072400,146400,146400,146400,146400,0
20240514,181300,52389072400,146400,146400,146400,146400,0
20240514,181200,52389072400,146400,146400,146400,146400,0
20240514,181100,52389072400,146400,146400,146400,146400,0
20240514,181000,52389072400,146400,146400,146400,146400,0
20240514,180900,52389072400,146400,146400,146400,146400,0
20240514,180800,52389072400,146400,146400,146400,146400,0
20240514,180700,52389072400,146400,146400,146400,146400,0
20240514,180600,52389072400,146400,146400,146400,146400,0
20240514,180500,52389072400,146400,146400,146400,146400,5078
20240514,180400,52389072400,146400,146400,146400,146400,0
20240514,180300,52389072400,146400,146400,146400,146400,0
20240514,180200,52389072400,146400,146400,146400,146400,0
20240514,180100,52389072400,146400,146400,146400,146400,0
20240514,180000,52389072400,146400,146400,146400,146400,0
20240514,175900,52389072400,146400,146400,146400,146400,0
20240514,175800,52389072400,146400,146400,146400,146400,0
20240514,175700,52389072400,146400,146400,146400,146400,0
20240514,175600,52389072400,146400,146400,146400,146400,0
20240514,175500,52389072400,146400,146400,146400,146400,0
20240514,175400,52389072400,146400,146400,146400,146400,0
20240514,175300,52389072400,146400,146400,146400,146400,0
20240514,175200,52389072400,146400,146400,146400,146400,0
20240514,175100,52389072400,146400,146400,146400,146400,0
20240514,175000,52389072400,146400,146400,146400,146400,0
20240514,174900,52389072400,146400,146400,146400,146400,0
20240514,174800,52389072400,146400,146400,146400,146400,0
20240514,174700,52389072400,146400,146400,146400,146400,0
20240514,174600,52389072400,146400,146400,146400,146400,0
20240514,174500,52389072400,146400,146400,146400,146400,0
20240514,174400,52389072400,146400,146400,146400,146400,0
20240514,174300,52389072400,146400,146400,146400,146400,0
20240514,174200,52389072400,146400,146400,146400,146400,0
20240514,174100,52389072400,146400,146400,146400,146400,0
20240514,174000,52389072400,146400,146400,146400,146400,0
20240514,173900,52389072400,146400,146400,146400,146400,0
20240514,173800,52389072400,146400,146400,146400,146400,0
20240514,173700,52389072400,146400,146400,146400,146400,0
20240514,173600,52389072400,146400,146400,146400,146400,0
20240514,173500,52389072400,146400,146400,146400,146400,5078
20240514,173400,52389072400,146400,146400,146400,146400,0
20240514,173300,52389072400,146400,146400,146400,146400,0
20240514,173200,52389072400,146400,146400,146400,146400,0
20240514,173100,52389072400,146400,146400,146400,146400,0
20240514,173000,52389072400,146400,146400,146400,146400,0
20240514,172900,52389072400,146400,146400,146400,146400,0
20240514,172800,52389072400,146400,146400,146400,146400,0
20240514,172700,52389072400,146400,146400,146400,146400,0
20240514,172600,52389072400,146400,146400,146400,146400,0
20240514,172500,52389072400,146400,146400,146400,146400,0
20240514,172400,52389072400,146400,146400,146400,146400,0
20240514,172300,52389072400,146400,146400,146400,146400,0
20240514,172200,52389072400,146400,146400,146400,146400,0
20240514,172100,52389072400,146400,146400,146400,146400,0
20240514,172000,52389072400,146400,146400,146400,146400,0
20240514,171900,52389072400,146400,146400,146400,146400,0
20240514,171800,52389072400,146400,146400,146400,146400,0
20240514,171700,52389072400,146400,146400,146400,146400,0
20240514,171600,52389072400,146400,146400,146400,146400,0
20240514,171500,52389072400,146400,146400,146400,146400,0
20240514,171400,52389072400,146400,146400,146400,146400,0
20240514,171300,52389072400,146400,146400,146400,146400,0
20240514,171200,52389072400,146400,146400,146400,146400,0
20240514,171100,52389072400,146400,146400,146400,146400,0
20240514,171000,52389072400,146400,146400,146400,146400,0
20240514,170900,52389072400,146400,146400,146400,146400,0
20240514,170800,52389072400,146400,146400,146400,146400,0
20240514,170700,52389072400,146400,146400,146400,146400,0
20240514,170600,52389072400,146400,146400,146400,146400,0
20240514,170500,52389072400,146400,146400,146400,146400,5078
20240514,170400,52389072400,146400,146400,146400,146400,0
20240514,170300,52389072400,146400,146400,146400,146400,0
20240514,170200,52389072400,146400,146400,146400,146400,0
20240514,170100,52389072400,146400,146400,146400,146400,0
20240514,170000,52389072400,146400,146400,146400,146400,0
20240514,165900,52389072400,146400,146400,146400,146400,0
20240514,165800,52389072400,146400,146400,146400,146400,0
20240514,165700,52389072400,146400,146400,146400,146400,0
20240514,165600,52389072400,146400,146400,146400,146400,0
20240514,165500,52389072400,146400,146400,146400,146400,0
20240514,165400,52389072400,146400,146400,146400,146400,0
20240514,165300,52389072400,146400,146400,146400,146400,0
20240514,165200,52389072400,146400,146400,146400,146400,0
20240514,165100,52389072400,146400,146400,146400,146400,0
20240514,165000,52389072400,146400,146400,146400,146400,0
20240514,164900,52389072400,146400,146400,146400,146400,0
20240514,164800,52389072400,146400,146400,146400,146400,0
20240514,164700,52389072400,146400,146400,146400,146400,0
20240514,164600,52389072400,146400,146400,146400,146400,0
20240514,164500,52389072400,146400,146400,146400,146400,0
20240514,164400,52389072400,146400,146400,146400,146400,0
20240514,164300,52389072400,146400,146400,146400,146400,0
20240514,164200,52389072400,146400,146400,146400,146400,0
20240514,164100,52389072400,146400,146400,146400,146400,0
20240514,164000,52389072400,146400,146400,146400,146400,0
20240514,163900,52389072400,146400,146400,146400,146400,0
20240514,163800,52389072400,146400,146400,146400,146400,0
20240514,163700,52389072400,146400,146400,146400,146400,0
20240514,163600,52389072400,146400,146400,146400,146400,0
20240514,163500,52389072400,146400,146400,146400,146400,5078
20240514,163400,52389072400,146400,146400,146400,146400,0
20240514,163300,52389072400,146400,146400,146400,146400,0
20240514,163200,52389072400,146400,146400,146400,146400,0
20240514,163100,52389072400,146400,146400,146400,146400,0
20240514,163000,52389072400,146400,146400,146400,146400,0
20240514,162900,52389072400,146400,146400,146400,146400,0
20240514,162800,52389072400,146400,146400,146400,146400,0
20240514,162700,52389072400,146400,146400,146400,146400,0
20240514,162600,52389072400,146400,146400,146400,146400,0
20240514,162500,52389072400,146400,146400,146400,146400,0
20240514,162400,52389072400,146400,146400,146400,146400,0
20240514,162300,52389072400,146400,146400,146400,146400,0
20240514,162200,52389072400,146400,146400,146400,146400,0
20240514,162100,52389072400,146400,146400,146400,146400,0
20240514,162000,52389072400,146400,146400,146400,146400,0
20240514,161900,52389072400,146400,146400,146400,146400,0
20240514,161800,52389072400,146400,146400,146400,146400,0
20240514,161700,52389072400,146400,146400,146400,146400,0
20240514,161600,52389072400,146400,146400,146400,146400,0
20240514,161500,52389072400,146400,146400,146400,146400,0
20240514,161400,52389072400,146400,146400,146400,146400,0
20240514,161300,52389072400,146400,146400,146400,146400,0
20240514,161200,52389072400,146400,146400,146400,146400,0
20240514,161100,52389072400,146400,146400,146400,146400,0
20240514,161000,52389072400,146400,146400,146400,146400,0
20240514,160900,52389072400,146400,146400,146400,146400,0
20240514,160800,52389072400,146400,146400,146400,146400,0
20240514,160700,52389072400,146400,146400,146400,146400,0
20240514,160600,52389072400,146400,146400,146400,146400,0
20240514,160500,52389072400,146400,146400,146400,146400,5078
20240514,160400,52389072400,146400,146400,146400,146400,0
20240514,160300,52389072400,146400,146400,146400,146400,0
20240514,160200,52389072400,146400,146400,146400,146400,0
20240514,160100,52389072400,146400,146400,146400,146400,0
20240514,160000,52389072400,146400,146400,146400,146400,0
20240514,155900,52389072400,146400,146400,146400,146400,0
20240514,155800,52389072400,146400,146400,146400,146400,0
20240514,155700,52389072400,146400,146400,146400,146400,0
20240514,155600,52389072400,146400,146400,146400,146400,0
20240514,155500,52389072400,146400,146400,146400,146400,0
20240514,155400,52389072400,146400,146400,146400,146400,0
20240514,155300,52389072400,146400,146400,146400,146400,0
20240514,155200,52389072400,146400,146400,146400,146400,0
20240514,155100,52389072400,146400,146400,146400,146400,0
20240514,155000,52389072400,146400,146400,146400,146400,0
20240514,154900,52389072400,146400,146400,146400,146400,0
20240514,154800,52389072400,146400,146400,146400,146400,0
20240514,154700,52389072400,146400,146400,146400,146400,0
20240514,154600,52389072400,146400,146400,146400,146400,0
20240514,154500,52389072400,146400,146400,146400,146400,0
20240514,154400,52389072400,146400,146400,146400,146400,0
20240514,154300,52389072400,146400,146400,146400,146400,0
20240514,154200,52389072400,146400,146400,146400,146400,0
20240514,154100,52389072400,146400,146400,146400,146400,0
20240514,154000,52389072400,146400,146400,146400,146400,0
20240514,153900,52389072400,146400,146400,146400,146400,0
20240514,153800,52389072400,146400,146400,146400,146400,0
20240514,153700,52389072400,146400,146400,146400,146400,0
20240514,153600,52389072400,146400,146400,146400,146400,0
20240514,153500,52389072400,146400,146400,146400,146400,5078
20240514,153400,52389072400,146400,146400,146400,146400,0
20240514,153300,52389072400,146400,146400,146400,146400,0
20240514,153200,52389072400,146400,146400,146400,146400,0
20240514,153100,52389072400,146400,146400,146400,146400,0
20240514,153000,52389072400,146400,146400,146400,146400,5078
20240514,152900,51645653200,145500,145500,145500,145500,0
20240514,152800,51645653200,145500,145500,145500,145500,0
20240514,152700,51645653200,145500,145500,145500,145500,0
20240514,152600,51645653200,145500,145500,145500,145500,0
20240514,152500,51645653200,145500,145500,145500,145500,0
20240514,152400,51645653200,145500,145500,145500,145500,0
20240514,152300,51645653200,145500,145500,145500,145500,0
20240514,152200,51645653200,145500,145500,145500,145500,0
20240514,152100,51645653200,145500,145500,145500,145500,0
20240514,152000,51645653200,145500,145500,145500,145500,0
20240514,151900,51645653200,145500,145500,145800,145000,1492
20240514,151800,51428782300,145500,145700,145700,145200,1749
20240514,151700,51174443300,145700,145400,145800,145400,758
20240514,151600,51064101200,145500,145400,145600,145300,356
20240514,151500,51012322600,145300,145700,145800,145300,713
20240514,151400,50908571800,145700,145600,145800,145300,504
20240514,151300,50835221800,145400,145500,145700,145200,1356
20240514,151200,50637795500,145200,145400,145700,145200,1383
20240514,151100,50436668300,145400,145500,145600,145300,788
20240514,151000,50322049100,145400,145500,145500,145300,222
20240514,150900,50289765400,145500,145500,145500,145300,490
20240514,150800,50218508700,145400,145400,145600,145400,808
20240514,150700,50100959100,145400,145500,145600,145400,195
20240514,150600,50072583100,145600,145400,145600,145400,470
20240514,150500,50004197400,145400,145500,145600,145400,389
20240514,150400,49947602700,145600,145400,145600,145400,179
20240514,150300,49921555000,145400,145600,145600,145400,519
20240514,150200,49846044000,145600,145700,145900,145600,1459
20240514,150100,49633452000,145700,145500,145700,145400,735
20240514,150000,49526401400,145400,145300,145500,145300,436
20240514,145900,49463005200,145300,145100,145400,145100,335
20240514,145800,49414339000,145400,145100,145400,145000,550
20240514,145700,49334467500,145100,144900,145100,144900,295
20240514,145600,49291690800,144900,145000,145100,144600,571
20240514,145500,49208990200,144600,145000,145100,144500,932
20240514,145400,49074155700,144800,144800,145300,144600,2044
20240514,145300,48778028400,144900,145200,145200,144800,1235
20240514,145200,48598925700,145200,145200,145300,145100,527
20240514,145100,48522428200,145200,145500,145500,145200,550
20240514,145000,48442508500,145400,145700,145800,145400,744
20240514,144900,48334243300,145800,145500,145800,145400,959
20240514,144800,48194699300,145400,145400,145600,145400,677
20240514,144700,48096199000,145400,145300,145600,145200,482
20240514,144600,48026126300,145200,145100,145500,145100,482
20240514,144500,47956143200,145100,145100,145600,145100,349
20240514,144400,47905456100,145600,145100,145600,145000,512
20240514,144300,47831051000,145100,145000,145500,144900,738
20240514,144200,47723934200,145000,145100,145200,144900,1409
20240514,144100,47519520800,145200,145500,145500,145100,569
20240514,144000,47436881100,145300,145300,145500,145200,790
20240514,143900,47322095400,145300,145300,145600,145300,375
20240514,143800,47267576400,145400,145300,145500,145200,288
20240514,143700,47225718700,145200,145500,145600,145200,199
20240514,143600,47196796600,145400,145800,145800,145200,184
20240514,143500,47170032800,145800,145800,145800,145100,496
20240514,143400,47097918700,145300,145200,145900,145100,520
20240514,143300,47022290800,145200,144800,145500,144700,1053
20240514,143200,46869546800,144900,144900,145300,144700,1373
20240514,143100,46670400300,144900,145000,145300,144900,569
20240514,143000,46587889500,145200,145200,145200,144900,2165
20240514,142900,46273889100,145300,145300,145300,145200,483
20240514,142800,46203732500,145400,145200,145900,145200,408
20240514,142700,46144394800,145500,145500,145500,145200,598
20240514,142600,46057493500,145400,145500,145500,145300,393
20240514,142500,46000364900,145400,145600,145600,145400,338
20240514,142400,45951192500,145500,145700,145700,145500,605
20240514,142300,45863106200,145600,145800,146000,145600,458
20240514,142200,45796354700,145800,145600,145800,145600,311
20240514,142100,45751042100,145700,145700,145800,145700,218
20240514,142000,45719279200,145700,146100,146200,145600,975
20240514,141900,45577164600,146100,145700,146200,145700,265
20240514,141800,45538487200,145700,145700,146200,145700,274
20240514,141700,45498526600,145700,145800,145900,145700,173
20240514,141600,45473316600,145700,146100,146100,145600,843
20240514,141500,45350433500,146000,146100,146200,145800,1984
20240514,141400,45060904200,146100,146100,146300,146000,250
20240514,141300,45024369800,146400,145900,146700,145900,587
20240514,141200,44938552800,145900,145900,145900,145800,383
20240514,141100,44882675900,145900,146200,146400,145800,1264
20240514,141000,44697760200,146200,145500,146700,145500,1171
20240514,140900,44526546200,145500,145900,145900,145400,1226
20240514,140800,44347916200,145900,145300,146500,145300,798
20240514,140700,44231406600,145900,145700,145900,145100,1731
20240514,140600,43979774800,145700,145800,145800,145700,262
20240514,140500,43941585600,145800,145900,146000,145700,607
20240514,140400,43853097500,145900,146100,146200,145800,871
20240514,140300,43725926600,146100,146300,146600,146000,661
20240514,140200,43629303600,146300,146000,146400,145900,503
20240514,140100,43555743700,146000,147800,147900,145900,5808
20240514,140000,42702740300,147800,148200,148200,147700,1824
20240514,135900,42432805300,148200,148200,148300,148200,276
20240514,135800,42391901900,148200,148200,148300,148100,222
20240514,135700,42358998800,148100,148000,148600,148000,3577
20240514,135600,41828293500,148000,148000,148100,147900,244
20240514,135500,41792191400,148000,147900,148200,147700,833
20240514,135400,41668904100,148000,147800,148000,147700,675
20240514,135300,41569052100,147800,147800,147900,147700,798
20240514,135200,41451087100,147700,147800,147900,147700,405
20240514,135100,41391232800,147800,148000,148000,147700,748
20240514,135000,41280601900,147700,147900,148000,147700,548
20240514,134900,41199562200,147900,147800,148000,147700,398
20240514,134800,41140719900,147900,147700,148000,147600,1131
20240514,134700,40973443100,147700,147700,147800,147600,482
20240514,134600,40902257200,147800,147600,148000,147600,424
20240514,134500,40839616100,148100,147600,148200,147600,843
20240514,134400,40714866500,147600,147600,148200,147600,1190
20240514,134300,40538765800,147600,147800,147800,147500,361
20240514,134200,40485478400,147800,147100,148000,147100,1261
20240514,134100,40299160500,147000,147300,147400,146900,2363
20240514,134000,39951451600,147300,147400,147500,147300,1212
20240514,133900,39772746800,147400,147400,147800,147300,1536
20240514,133800,39546103200,147300,146900,147300,146800,840
20240514,133700,39422533900,146800,146800,146900,146800,313
20240514,133600,39376578000,146800,147000,147100,146800,1120
20240514,133500,39211955900,147000,147200,147200,147000,343
20240514,133400,39161501800,147100,147200,147300,147100,384
20240514,133300,39104978700,147300,147000,147300,147000,299
20240514,133200,39060991900,147100,147000,147500,146900,3735
20240514,133100,38511916100,147000,147100,147200,147000,2373
20240514,133000,38163009700,147100,147300,147300,147100,196
20240514,132900,38134155100,147300,147500,147500,147300,413
20240514,132800,38073288300,147500,147300,147600,147300,704
20240514,132700,37969444300,147300,147400,147400,147100,373
20240514,132600,37914508800,147300,147600,147600,147100,947
20240514,132500,37774957500,147600,147900,148200,147600,154
20240514,132400,37752191800,148200,147600,148200,147600,272
20240514,132300,37711968700,147700,147600,147700,147600,138
20240514,132200,37691596200,147700,147800,148200,147600,359
20240514,132100,37638506400,148100,148000,148100,147500,1721
20240514,132000,37383809300,148000,147400,148100,147400,1004
20240514,131900,37235374400,147500,147300,147900,147300,366
20240514,131800,37181388100,147200,147200,147800,147100,288
20240514,131700,37138941400,147200,147600,147700,147200,951
20240514,131600,36998721600,147600,147800,147800,147600,394
20240514,131500,36940531300,147900,148000,148100,147900,313
20240514,131400,36894218800,148000,148000,148300,147900,309
20240514,131300,36848445500,148300,148100,148300,147900,1055
20240514,131200,36692129200,148100,148100,148300,148100,1116
20240514,131100,36526724400,148000,147900,148200,147800,1398
20240514,131000,36319811500,148000,147600,148000,147600,1557
20240514,130900,36089592100,147600,147400,147600,147300,416
20240514,130800,36028245300,147400,146900,147800,146900,453
20240514,130700,35961405500,146900,146900,147400,146800,751
20240514,130600,35851003800,146900,146900,146900,146700,222
20240514,130500,35818405600,146800,147000,147000,146700,197
20240514,130400,35789472600,147000,147000,147100,147000,104
20240514,130300,35774180500,147100,147300,147400,147000,315
20240514,130200,35727818100,147300,147400,147600,147300,830
20240514,130100,35605419800,147400,147000,147500,147000,1194
20240514,130000,35429420400,147000,146900,147400,146900,422
20240514,125900,35367378800,146900,146900,147000,146800,110
20240514,125800,35351220900,146800,146700,147000,146600,465
20240514,125700,35282930400,146700,147100,147100,146700,127
20240514,125600,35264293600,146600,146500,147400,146400,155
20240514,125500,35241553500,146700,146300,146700,146300,221
20240514,125400,35209178400,146300,146300,147100,146300,249
20240514,125300,35172724700,146700,146400,146700,146200,264
20240514,125200,35134061100,146400,146800,146800,146200,666
20240514,125100,35036419800,147100,146900,147300,146800,350
20240514,125000,34984989100,146900,147000,147100,146800,791
20240514,124900,34868755600,146900,147900,148000,146900,1546
20240514,124800,34640698600,147900,148200,148300,147800,900
20240514,124700,34507428400,148200,147800,148200,147700,1483
20240514,124600,34288065400,148000,148000,148000,147500,359
20240514,124500,34235058800,148100,147300,148300,147000,5477
20240514,124400,33425039800,147000,146900,147200,146700,341
20240514,124300,33374903300,146700,146900,147200,146400,274
20240514,124200,33334639700,147000,146200,147000,146000,1395
20240514,124100,33130043600,146100,145900,146100,145800,134
20240514,124000,33110485600,145900,145900,146000,145900,123
20240514,123900,33092536100,145900,145800,145900,145800,130
20240514,123800,33073575900,145900,145900,146000,145900,372
20240514,123700,33019298400,145900,145900,146200,145900,133
20240514,123600,32999874100,145900,145900,146100,145900,259
20240514,123500,32962061200,145900,145900,146100,145900,137
20240514,123400,32942069300,145900,146100,146200,145900,444
20240514,123300,32877230300,146100,146300,146300,146100,335
20240514,123200,32828263000,146200,146200,146500,146200,70
20240514,123100,32818019100,146200,146100,146500,146100,1011
20240514,123000,32670160700,146100,146300,146400,146100,805
20240514,122900,32552430000,146300,146500,146600,146300,70
20240514,122800,32542179600,146500,146400,146500,146200,121
20240514,122700,32524472300,146300,146200,146700,146100,180
20240514,122600,32498144000,146200,146400,146900,146200,985
20240514,122500,32353719600,146400,146100,146700,146100,467
20240514,122400,32285326200,146100,146000,146500,146000,621
20240514,122300,32194412000,146000,146400,146600,145900,122
20240514,122200,32176577700,146500,145800,146900,145700,726
20240514,122100,32070246200,145700,145400,146000,145400,413
20240514,122000,32010053900,145800,145800,145800,145200,1158
20240514,121900,31841589200,145800,146100,146100,145800,178
20240514,121800,31815605200,146000,146200,146200,145900,826
20240514,121700,31694977600,146200,146300,146300,146100,200
20240514,121600,31665744400,146200,146700,147200,146200,768
20240514,121500,31552897800,146800,146800,146900,146000,887
20240514,121400,31422792400,147000,147100,147200,146600,904
20240514,121300,31289886700,147000,147700,147800,146900,1079
20240514,121200,31130694300,147700,146200,147700,146000,3731
20240514,121100,30583162000,146100,145500,146200,145500,1142
20240514,121000,30416442200,145900,145600,145900,145400,411
20240514,120900,30356618800,145400,145200,145500,145000,302
20240514,120800,30312738100,145000,145300,145500,145000,724
20240514,120700,30207684900,145400,145200,145400,145200,361
20240514,120600,30155200600,145200,145200,145900,145100,139
20240514,120500,30135002000,145200,144800,145900,144800,2909
20240514,120400,29711541400,144700,144300,144900,144300,116
20240514,120300,29694769200,144300,144500,144900,144200,1009
20240514,120200,29548950500,144500,144200,144600,144200,116
20240514,120100,29532203800,144200,144200,144500,144200,115
20240514,120000,29515617000,144200,144100,144300,144100,195
20240514,115900,29487504300,144400,144300,144400,144100,262
20240514,115800,29449708400,144300,144300,144400,144200,147
20240514,115700,29428500500,144200,144300,144400,144200,525
20240514,115600,29352778700,144300,144300,144400,144200,169
20240514,115500,29328397200,144300,144300,144600,144300,201
20240514,115400,29299390400,144300,144300,144400,144300,94
20240514,115300,29285825700,144300,144500,144500,144300,172
20240514,115200,29261001800,144500,144400,144500,144300,182
20240514,115100,29234725400,144300,144400,144400,144300,106
20240514,115000,29219426700,144400,144400,144700,144300,191
20240514,114900,29191847100,144400,144400,144600,144400,117
20240514,114800,29174942100,144400,144500,144800,144300,125
20240514,114700,29156890600,144400,144300,144500,144300,144
20240514,114600,29136101600,144400,144500,144600,144400,111
20240514,114500,29120066500,144500,144500,145500,144200,536
20240514,114400,29042326900,144500,144300,144500,144200,171
20240514,114300,29017643100,144200,144200,144300,144200,277
20240514,114200,28977695300,144200,144400,144400,144200,106
20240514,114100,28962403300,144200,144200,144700,144200,206
20240514,114000,28932691500,144200,144500,144500,144200,352
20240514,113900,28881895100,144600,144500,144600,144300,297
20240514,113800,28839004200,144500,144400,144800,144300,352
20240514,113700,28788131400,144500,144700,144800,144500,423
20240514,113600,28726934000,144700,145100,145100,144700,744
20240514,113500,28619147800,145100,145000,145200,145000,150
20240514,113400,28597392800,145100,145000,145200,145000,136
20240514,113300,28577664200,145200,145100,145200,145000,232
20240514,113200,28544004400,145100,145200,145300,145100,200
20240514,113100,28514973800,145200,145300,145400,145100,257
20240514,113000,28477634400,145300,145400,145600,145100,456
20240514,112900,28411340800,145400,145200,146000,145200,1299
20240514,112800,28221812700,145500,145500,146000,145100,1757
20240514,112700,27966179000,145500,145400,145600,145100,212
20240514,112600,27935394500,145100,145000,145700,145000,503
20240514,112500,27862283200,145200,145000,145300,144900,176
20240514,112400,27836741700,145000,145200,145700,145000,770
20240514,112300,27724986400,145100,144500,145200,144500,906
20240514,112200,27593713100,144500,144500,145000,144200,399
20240514,112100,27535955100,144200,144500,144600,144200,183
20240514,112000,27509534200,144400,144300,144600,144200,132
20240514,111900,27490469900,144200,143900,144800,143900,586
20240514,111800,27405853900,143900,144000,144000,143800,101
20240514,111700,27391328100,143900,144000,144100,143800,112
20240514,111600,27375210000,144000,143800,144000,143700,214
20240514,111500,27344424700,143700,143700,144000,143600,155
20240514,111400,27322147600,143700,144000,144600,143600,532
20240514,111300,27245629800,144100,143700,144100,143500,672
20240514,111200,27149084300,143700,143900,144000,143700,424
20240514,111100,27088070100,143900,144000,144100,143900,241
20240514,111000,27053375700,144200,144000,144600,143900,378
20240514,110900,26998923000,144000,143900,144100,143800,146
20240514,110800,26977908500,143900,143900,144600,143800,250
20240514,110700,26941882500,143800,144500,144600,143800,1095
20240514,110600,26784204600,144600,144700,144800,144200,1439
20240514,110500,26576095400,144800,144700,144800,144700,420
20240514,110400,26515305300,144800,144700,144800,144700,180
20240514,110300,26489253900,144700,144800,144900,144700,134
20240514,110200,26469854400,144800,144900,144900,144700,134
20240514,110100,26450448500,144700,144800,144900,144700,136
20240514,110000,26430764600,144800,144700,144900,144700,213
20240514,105900,26399917000,144800,144900,144900,144800,70
20240514,105800,26389778200,144800,144700,144900,144600,242
20240514,105700,26354751400,144900,144700,144900,144700,365
20240514,105600,26301894800,144700,144700,145000,144500,286
20240514,105500,26260522700,144700,144700,144900,144600,209
20240514,105400,26230266500,144700,144800,145100,144700,263
20240514,105300,26192155400,144600,144600,145200,144500,428
20240514,105200,26130162600,144800,144500,144800,144100,239
20240514,105100,26095606200,144500,144100,144700,143900,729
20240514,105000,25990217000,143900,143700,144400,143700,237
20240514,104900,25956116500,143700,144200,144200,143400,3621
20240514,104800,25436201700,144500,144200,144700,144200,748
20240514,104700,25328155600,144200,144200,144800,143900,686
20240514,104600,25229162000,144200,143900,145200,143800,704
20240514,104500,25127173700,143800,144100,144200,143800,1089
20240514,104400,24970341600,144100,144500,144500,144100,710
20240514,104300,24867884800,144500,144800,144800,144400,537
20240514,104200,24790257200,144800,144800,144900,144600,606
20240514,104100,24702587400,144800,144900,144900,144800,123
20240514,104000,24684772800,144900,145300,145300,144900,885
20240514,103900,24556422700,145300,144900,145300,144900,255
20240514,103800,24519416500,144800,145000,145400,144800,1219
20240514,103700,24342338400,145000,145100,145400,144900,586
20240514,103600,24257290400,145100,145000,145300,144900,298
20240514,103500,24214088400,145000,145200,145200,144900,559
20240514,103400,24132982300,145300,145800,145800,145200,417
20240514,103300,24072313800,145800,146200,146300,145800,796
20240514,103200,23956152700,145800,145900,146300,145800,419
20240514,103100,23894965600,145900,145400,145900,145200,790
20240514,103000,23779903900,145200,144700,145200,144600,1160
20240514,102900,23611888500,144700,144600,144700,144400,499
20240514,102800,23539762200,144600,144400,144600,144300,580
20240514,102700,23455951800,144400,144800,144800,144200,4572
20240514,102600,22796437100,144700,144600,145000,144500,325
20240514,102500,22749397000,144700,144600,144700,144400,336
20240514,102400,22700831200,144600,144700,144900,144400,348
20240514,102300,22650507600,144600,144800,144900,144600,332
20240514,102200,22602460200,144800,145400,145500,144700,815
20240514,102100,22484168100,145500,146100,146100,145400,1514
20240514,102000,22263287600,146200,145300,146300,145000,2704
20240514,101900,21869079100,145200,144800,145300,144800,526
20240514,101800,21792730700,144800,145100,145200,144700,472
20240514,101700,21724296200,145000,144600,145100,144500,1000
20240514,101600,21579520500,144600,144500,144700,144200,392
20240514,101500,21522885200,144600,144400,144600,144200,273
20240514,101400,21483453400,144400,144400,144600,144200,802
20240514,101300,21367701400,144400,144000,144700,144000,378
20240514,101200,21313163000,144000,143900,144200,143900,151
20240514,101100,21291424500,144400,143600,144600,143600,321
20240514,101000,21245151000,143600,144100,144100,143600,293
20240514,100900,21202999900,144100,143600,144800,143400,655
20240514,100800,21108480900,143900,143600,143900,143300,477
20240514,100700,21040015100,143600,143400,143900,143300,493
20240514,100600,20969235100,143400,143200,143400,142900,1101
20240514,100500,20811746100,143100,144000,144400,143100,1319
20240514,100400,20622430700,143900,143600,144300,143500,432
20240514,100300,20560272000,143600,144400,144400,143500,6188
20240514,100200,19670542200,144500,144700,144800,144500,833
20240514,100100,19550114200,144700,144700,145000,144600,757
20240514,100000,19440581700,144700,144800,145400,144700,997
20240514,095900,19295950100,144700,145100,145100,144700,1493
20240514,095800,19079449700,145100,144800,145400,144600,1766
20240514,095700,18823764200,144700,145700,145800,144600,3317
20240514,095600,18342784700,145700,146500,146500,145700,2167
20240514,095500,18026291600,146500,146300,147000,146200,1385
20240514,095400,17823349400,146200,146800,147200,146200,1792
20240514,095300,17560628600,146800,147800,147800,146700,3652
20240514,095200,17022682900,147700,148700,149000,147700,2972
20240514,095100,16582412700,148300,149200,149400,148300,3071
20240514,095000,16125255700,149200,148200,149200,148200,2200
20240514,094900,15797752600,148200,149400,149400,148200,3066
20240514,094800,15341400000,149100,148500,149400,148500,3923
20240514,094700,14757284500,148500,148000,148500,147700,7462
20240514,094600,13652320700,148000,146300,148000,146300,12007
20240514,094500,11882782500,146300,146100,146400,145900,1484
20240514,094400,11665751700,146200,146100,146200,145500,1857
20240514,094300,11394731300,146200,145100,146200,145000,2918
20240514,094200,10969442800,145100,145200,145500,144600,2170
20240514,094100,10654953900,145200,145300,145800,145200,724
20240514,094000,10549589800,145300,145600,146200,145200,4269
20240514,093900,9927302300,145600,145100,145600,144300,1750
20240514,093800,9673113700,145100,143800,145100,143800,2971
20240514,093700,9243094800,143700,144700,144700,143500,670
20240514,093600,9146661500,144700,144500,145000,144400,2464
20240514,093500,8789831700,144500,143800,144600,143700,3263
20240514,093400,8319066300,143700,143500,143800,143400,684
20240514,093300,8220862500,143500,143200,143600,143200,915
20240514,093200,8089648100,143300,142900,143400,142900,677
20240514,093100,7992872500,142900,143300,143500,142900,1617
20240514,093000,7761417600,143600,143700,143800,143400,1451
20240514,092900,7553082100,143700,143600,143900,143600,686
20240514,092800,7454496900,143500,143900,144100,143500,1031
20240514,092700,7306393600,143900,142800,144500,142800,2799
20240514,092600,6903953200,142800,142500,143200,142500,2302
20240514,092500,6575251700,142600,141700,142600,141500,2484
20240514,092400,6222055100,141600,141000,141700,141000,836
20240514,092300,6103852800,141300,140700,141300,140700,1421
20240514,092200,5903245200,140600,140900,141300,140600,3202
20240514,092100,5452632200,140800,141100,141200,140800,613
20240514,092000,5366182600,141200,140400,141200,140200,1282
20240514,091900,5185785800,140600,140500,140600,140500,144
20240514,091800,5165544100,140600,140400,140600,140100,1103
20240514,091700,5010783800,140400,140500,140500,140400,510
20240514,091600,4939132000,140500,140500,140700,140400,540
20240514,091500,4863187300,140500,140100,140500,140100,92
20240514,091400,4850292300,140200,140500,140500,140000,945
20240514,091300,4717848800,140500,140700,140900,140400,929
20240514,091200,4587241800,140600,140700,140700,140500,143
20240514,091100,4567137800,140800,140900,140900,140600,239
20240514,091000,4533474300,141000,140500,141000,140200,699
20240514,090900,4435327800,140500,140000,140600,139800,1432
20240514,090800,4234846100,139900,141300,141300,139600,2348
20240514,090700,3906224000,141200,141100,141600,141000,575
20240514,090600,3824837100,141600,140400,141600,140000,2231
20240514,090500,3510551400,140400,140500,141000,140000,9100
20240514,090400,2235215400,140500,141300,141900,140500,3708
20240514,090300,1711290400,141300,141800,141900,141300,1894
20240514,090200,1442898400,141800,141400,142500,140600,2486
20240514,090100,1089998500,140600,140300,141600,140300,4276
20240514,090000,486744200,140300,141500,141500,140200,3442