KissMeData/267250/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205200,10433796100,67700,67700,67700,67700,6389
20240514,205100,10433796100,67700,67700,67700,67700,0
20240514,205000,10433796100,67700,67700,67700,67700,0
20240514,204900,10433796100,67700,67700,67700,67700,0
20240514,204800,10433796100,67700,67700,67700,67700,0
20240514,204700,10433796100,67700,67700,67700,67700,0
20240514,204600,10433796100,67700,67700,67700,67700,0
20240514,204500,10433796100,67700,67700,67700,67700,0
20240514,204400,10433796100,67700,67700,67700,67700,0
20240514,204300,10433796100,67700,67700,67700,67700,0
20240514,204200,10433796100,67700,67700,67700,67700,0
20240514,204100,10433796100,67700,67700,67700,67700,0
20240514,204000,10433796100,67700,67700,67700,67700,0
20240514,203900,10433796100,67700,67700,67700,67700,0
20240514,203800,10433796100,67700,67700,67700,67700,0
20240514,203700,10433796100,67700,67700,67700,67700,0
20240514,203600,10433796100,67700,67700,67700,67700,0
20240514,203500,10433796100,67700,67700,67700,67700,0
20240514,203400,10433796100,67700,67700,67700,67700,0
20240514,203300,10433796100,67700,67700,67700,67700,0
20240514,203200,10433796100,67700,67700,67700,67700,0
20240514,203100,10433796100,67700,67700,67700,67700,0
20240514,203000,10433796100,67700,67700,67700,67700,0
20240514,202900,10433796100,67700,67700,67700,67700,0
20240514,202800,10433796100,67700,67700,67700,67700,0
20240514,202700,10433796100,67700,67700,67700,67700,0
20240514,202600,10433796100,67700,67700,67700,67700,0
20240514,202500,10433796100,67700,67700,67700,67700,0
20240514,202400,10433796100,67700,67700,67700,67700,0
20240514,202300,10433796100,67700,67700,67700,67700,0
20240514,202200,10433796100,67700,67700,67700,67700,6389
20240514,202100,10433796100,67700,67700,67700,67700,0
20240514,202000,10433796100,67700,67700,67700,67700,0
20240514,201900,10433796100,67700,67700,67700,67700,0
20240514,201800,10433796100,67700,67700,67700,67700,0
20240514,201700,10433796100,67700,67700,67700,67700,0
20240514,201600,10433796100,67700,67700,67700,67700,0
20240514,201500,10433796100,67700,67700,67700,67700,0
20240514,201400,10433796100,67700,67700,67700,67700,0
20240514,201300,10433796100,67700,67700,67700,67700,0
20240514,201200,10433796100,67700,67700,67700,67700,0
20240514,201100,10433796100,67700,67700,67700,67700,0
20240514,201000,10433796100,67700,67700,67700,67700,0
20240514,200900,10433796100,67700,67700,67700,67700,0
20240514,200800,10433796100,67700,67700,67700,67700,0
20240514,200700,10433796100,67700,67700,67700,67700,0
20240514,200600,10433796100,67700,67700,67700,67700,0
20240514,200500,10433796100,67700,67700,67700,67700,0
20240514,200400,10433796100,67700,67700,67700,67700,0
20240514,200300,10433796100,67700,67700,67700,67700,0
20240514,200200,10433796100,67700,67700,67700,67700,0
20240514,200100,10433796100,67700,67700,67700,67700,0
20240514,200000,10433796100,67700,67700,67700,67700,0
20240514,195900,10433796100,67700,67700,67700,67700,0
20240514,195800,10433796100,67700,67700,67700,67700,0
20240514,195700,10433796100,67700,67700,67700,67700,0
20240514,195600,10433796100,67700,67700,67700,67700,0
20240514,195500,10433796100,67700,67700,67700,67700,0
20240514,195400,10433796100,67700,67700,67700,67700,0
20240514,195300,10433796100,67700,67700,67700,67700,0
20240514,195200,10433796100,67700,67700,67700,67700,6389
20240514,195100,10433796100,67700,67700,67700,67700,0
20240514,195000,10433796100,67700,67700,67700,67700,0
20240514,194900,10433796100,67700,67700,67700,67700,0
20240514,194800,10433796100,67700,67700,67700,67700,0
20240514,194700,10433796100,67700,67700,67700,67700,0
20240514,194600,10433796100,67700,67700,67700,67700,0
20240514,194500,10433796100,67700,67700,67700,67700,0
20240514,194400,10433796100,67700,67700,67700,67700,0
20240514,194300,10433796100,67700,67700,67700,67700,0
20240514,194200,10433796100,67700,67700,67700,67700,0
20240514,194100,10433796100,67700,67700,67700,67700,0
20240514,194000,10433796100,67700,67700,67700,67700,0
20240514,193900,10433796100,67700,67700,67700,67700,0
20240514,193800,10433796100,67700,67700,67700,67700,0
20240514,193700,10433796100,67700,67700,67700,67700,0
20240514,193600,10433796100,67700,67700,67700,67700,0
20240514,193500,10433796100,67700,67700,67700,67700,0
20240514,193400,10433796100,67700,67700,67700,67700,0
20240514,193300,10433796100,67700,67700,67700,67700,0
20240514,193200,10433796100,67700,67700,67700,67700,0
20240514,193100,10433796100,67700,67700,67700,67700,0
20240514,193000,10433796100,67700,67700,67700,67700,0
20240514,192900,10433796100,67700,67700,67700,67700,0
20240514,192800,10433796100,67700,67700,67700,67700,0
20240514,192700,10433796100,67700,67700,67700,67700,0
20240514,192600,10433796100,67700,67700,67700,67700,0
20240514,192500,10433796100,67700,67700,67700,67700,0
20240514,192400,10433796100,67700,67700,67700,67700,0
20240514,192300,10433796100,67700,67700,67700,67700,0
20240514,192200,10433796100,67700,67700,67700,67700,6389
20240514,192100,10433796100,67700,67700,67700,67700,0
20240514,192000,10433796100,67700,67700,67700,67700,0
20240514,191900,10433796100,67700,67700,67700,67700,0
20240514,191800,10433796100,67700,67700,67700,67700,0
20240514,191700,10433796100,67700,67700,67700,67700,0
20240514,191600,10433796100,67700,67700,67700,67700,0
20240514,191500,10433796100,67700,67700,67700,67700,0
20240514,191400,10433796100,67700,67700,67700,67700,0
20240514,191300,10433796100,67700,67700,67700,67700,0
20240514,191200,10433796100,67700,67700,67700,67700,0
20240514,191100,10433796100,67700,67700,67700,67700,0
20240514,191000,10433796100,67700,67700,67700,67700,0
20240514,190900,10433796100,67700,67700,67700,67700,0
20240514,190800,10433796100,67700,67700,67700,67700,0
20240514,190700,10433796100,67700,67700,67700,67700,0
20240514,190600,10433796100,67700,67700,67700,67700,0
20240514,190500,10433796100,67700,67700,67700,67700,0
20240514,190400,10433796100,67700,67700,67700,67700,0
20240514,190300,10433796100,67700,67700,67700,67700,0
20240514,190200,10433796100,67700,67700,67700,67700,0
20240514,190100,10433796100,67700,67700,67700,67700,0
20240514,190000,10433796100,67700,67700,67700,67700,0
20240514,185900,10433796100,67700,67700,67700,67700,0
20240514,185800,10433796100,67700,67700,67700,67700,0
20240514,185700,10433796100,67700,67700,67700,67700,0
20240514,185600,10433796100,67700,67700,67700,67700,0
20240514,185500,10433796100,67700,67700,67700,67700,0
20240514,185400,10433796100,67700,67700,67700,67700,0
20240514,185300,10433796100,67700,67700,67700,67700,0
20240514,185200,10433796100,67700,67700,67700,67700,6389
20240514,185100,10433796100,67700,67700,67700,67700,0
20240514,185000,10433796100,67700,67700,67700,67700,0
20240514,184900,10433796100,67700,67700,67700,67700,0
20240514,184800,10433796100,67700,67700,67700,67700,0
20240514,184700,10433796100,67700,67700,67700,67700,0
20240514,184600,10433796100,67700,67700,67700,67700,0
20240514,184500,10433796100,67700,67700,67700,67700,0
20240514,184400,10433796100,67700,67700,67700,67700,0
20240514,184300,10433796100,67700,67700,67700,67700,0
20240514,184200,10433796100,67700,67700,67700,67700,0
20240514,184100,10433796100,67700,67700,67700,67700,0
20240514,184000,10433796100,67700,67700,67700,67700,0
20240514,183900,10433796100,67700,67700,67700,67700,0
20240514,183800,10433796100,67700,67700,67700,67700,0
20240514,183700,10433796100,67700,67700,67700,67700,0
20240514,183600,10433796100,67700,67700,67700,67700,0
20240514,183500,10433796100,67700,67700,67700,67700,0
20240514,183400,10433796100,67700,67700,67700,67700,0
20240514,183300,10433796100,67700,67700,67700,67700,0
20240514,183200,10433796100,67700,67700,67700,67700,0
20240514,183100,10433796100,67700,67700,67700,67700,0
20240514,183000,10433796100,67700,67700,67700,67700,0
20240514,182900,10433796100,67700,67700,67700,67700,0
20240514,182800,10433796100,67700,67700,67700,67700,0
20240514,182700,10433796100,67700,67700,67700,67700,0
20240514,182600,10433796100,67700,67700,67700,67700,0
20240514,182500,10433796100,67700,67700,67700,67700,0
20240514,182400,10433796100,67700,67700,67700,67700,0
20240514,182300,10433796100,67700,67700,67700,67700,0
20240514,182200,10433796100,67700,67700,67700,67700,6389
20240514,182100,10433796100,67700,67700,67700,67700,0
20240514,182000,10433796100,67700,67700,67700,67700,0
20240514,181900,10433796100,67700,67700,67700,67700,0
20240514,181800,10433796100,67700,67700,67700,67700,0
20240514,181700,10433796100,67700,67700,67700,67700,0
20240514,181600,10433796100,67700,67700,67700,67700,0
20240514,181500,10433796100,67700,67700,67700,67700,0
20240514,181400,10433796100,67700,67700,67700,67700,0
20240514,181300,10433796100,67700,67700,67700,67700,0
20240514,181200,10433796100,67700,67700,67700,67700,0
20240514,181100,10433796100,67700,67700,67700,67700,0
20240514,181000,10433796100,67700,67700,67700,67700,0
20240514,180900,10433796100,67700,67700,67700,67700,0
20240514,180800,10433796100,67700,67700,67700,67700,0
20240514,180700,10433796100,67700,67700,67700,67700,0
20240514,180600,10433796100,67700,67700,67700,67700,0
20240514,180500,10433796100,67700,67700,67700,67700,0
20240514,180400,10433796100,67700,67700,67700,67700,0
20240514,180300,10433796100,67700,67700,67700,67700,0
20240514,180200,10433796100,67700,67700,67700,67700,0
20240514,180100,10433796100,67700,67700,67700,67700,0
20240514,180000,10433796100,67700,67700,67700,67700,0
20240514,175900,10433796100,67700,67700,67700,67700,0
20240514,175800,10433796100,67700,67700,67700,67700,0
20240514,175700,10433796100,67700,67700,67700,67700,0
20240514,175600,10433796100,67700,67700,67700,67700,0
20240514,175500,10433796100,67700,67700,67700,67700,0
20240514,175400,10433796100,67700,67700,67700,67700,0
20240514,175300,10433796100,67700,67700,67700,67700,0
20240514,175200,10433796100,67700,67700,67700,67700,6389
20240514,175100,10433796100,67700,67700,67700,67700,0
20240514,175000,10433796100,67700,67700,67700,67700,0
20240514,174900,10433796100,67700,67700,67700,67700,0
20240514,174800,10433796100,67700,67700,67700,67700,0
20240514,174700,10433796100,67700,67700,67700,67700,0
20240514,174600,10433796100,67700,67700,67700,67700,0
20240514,174500,10433796100,67700,67700,67700,67700,0
20240514,174400,10433796100,67700,67700,67700,67700,0
20240514,174300,10433796100,67700,67700,67700,67700,0
20240514,174200,10433796100,67700,67700,67700,67700,0
20240514,174100,10433796100,67700,67700,67700,67700,0
20240514,174000,10433796100,67700,67700,67700,67700,0
20240514,173900,10433796100,67700,67700,67700,67700,0
20240514,173800,10433796100,67700,67700,67700,67700,0
20240514,173700,10433796100,67700,67700,67700,67700,0
20240514,173600,10433796100,67700,67700,67700,67700,0
20240514,173500,10433796100,67700,67700,67700,67700,0
20240514,173400,10433796100,67700,67700,67700,67700,0
20240514,173300,10433796100,67700,67700,67700,67700,0
20240514,173200,10433796100,67700,67700,67700,67700,0
20240514,173100,10433796100,67700,67700,67700,67700,0
20240514,173000,10433796100,67700,67700,67700,67700,0
20240514,172900,10433796100,67700,67700,67700,67700,0
20240514,172800,10433796100,67700,67700,67700,67700,0
20240514,172700,10433796100,67700,67700,67700,67700,0
20240514,172600,10433796100,67700,67700,67700,67700,0
20240514,172500,10433796100,67700,67700,67700,67700,0
20240514,172400,10433796100,67700,67700,67700,67700,0
20240514,172300,10433796100,67700,67700,67700,67700,0
20240514,172200,10433796100,67700,67700,67700,67700,6389
20240514,172100,10433796100,67700,67700,67700,67700,0
20240514,172000,10433796100,67700,67700,67700,67700,0
20240514,171900,10433796100,67700,67700,67700,67700,0
20240514,171800,10433796100,67700,67700,67700,67700,0
20240514,171700,10433796100,67700,67700,67700,67700,0
20240514,171600,10433796100,67700,67700,67700,67700,0
20240514,171500,10433796100,67700,67700,67700,67700,0
20240514,171400,10433796100,67700,67700,67700,67700,0
20240514,171300,10433796100,67700,67700,67700,67700,0
20240514,171200,10433796100,67700,67700,67700,67700,0
20240514,171100,10433796100,67700,67700,67700,67700,0
20240514,171000,10433796100,67700,67700,67700,67700,0
20240514,170900,10433796100,67700,67700,67700,67700,0
20240514,170800,10433796100,67700,67700,67700,67700,0
20240514,170700,10433796100,67700,67700,67700,67700,0
20240514,170600,10433796100,67700,67700,67700,67700,0
20240514,170500,10433796100,67700,67700,67700,67700,0
20240514,170400,10433796100,67700,67700,67700,67700,0
20240514,170300,10433796100,67700,67700,67700,67700,0
20240514,170200,10433796100,67700,67700,67700,67700,0
20240514,170100,10433796100,67700,67700,67700,67700,0
20240514,170000,10433796100,67700,67700,67700,67700,0
20240514,165900,10433796100,67700,67700,67700,67700,0
20240514,165800,10433796100,67700,67700,67700,67700,0
20240514,165700,10433796100,67700,67700,67700,67700,0
20240514,165600,10433796100,67700,67700,67700,67700,0
20240514,165500,10433796100,67700,67700,67700,67700,0
20240514,165400,10433796100,67700,67700,67700,67700,0
20240514,165300,10433796100,67700,67700,67700,67700,0
20240514,165200,10433796100,67700,67700,67700,67700,6389
20240514,165100,10433796100,67700,67700,67700,67700,0
20240514,165000,10433796100,67700,67700,67700,67700,0
20240514,164900,10433796100,67700,67700,67700,67700,0
20240514,164800,10433796100,67700,67700,67700,67700,0
20240514,164700,10433796100,67700,67700,67700,67700,0
20240514,164600,10433796100,67700,67700,67700,67700,0
20240514,164500,10433796100,67700,67700,67700,67700,0
20240514,164400,10433796100,67700,67700,67700,67700,0
20240514,164300,10433796100,67700,67700,67700,67700,0
20240514,164200,10433796100,67700,67700,67700,67700,0
20240514,164100,10433796100,67700,67700,67700,67700,0
20240514,164000,10433796100,67700,67700,67700,67700,0
20240514,163900,10433796100,67700,67700,67700,67700,0
20240514,163800,10433796100,67700,67700,67700,67700,0
20240514,163700,10433796100,67700,67700,67700,67700,0
20240514,163600,10433796100,67700,67700,67700,67700,0
20240514,163500,10433796100,67700,67700,67700,67700,0
20240514,163400,10433796100,67700,67700,67700,67700,0
20240514,163300,10433796100,67700,67700,67700,67700,0
20240514,163200,10433796100,67700,67700,67700,67700,0
20240514,163100,10433796100,67700,67700,67700,67700,0
20240514,163000,10433796100,67700,67700,67700,67700,0
20240514,162900,10433796100,67700,67700,67700,67700,0
20240514,162800,10433796100,67700,67700,67700,67700,0
20240514,162700,10433796100,67700,67700,67700,67700,0
20240514,162600,10433796100,67700,67700,67700,67700,0
20240514,162500,10433796100,67700,67700,67700,67700,0
20240514,162400,10433796100,67700,67700,67700,67700,0
20240514,162300,10433796100,67700,67700,67700,67700,0
20240514,162200,10433796100,67700,67700,67700,67700,6389
20240514,162100,10433796100,67700,67700,67700,67700,0
20240514,162000,10433796100,67700,67700,67700,67700,0
20240514,161900,10433796100,67700,67700,67700,67700,0
20240514,161800,10433796100,67700,67700,67700,67700,0
20240514,161700,10433796100,67700,67700,67700,67700,0
20240514,161600,10433796100,67700,67700,67700,67700,0
20240514,161500,10433796100,67700,67700,67700,67700,0
20240514,161400,10433796100,67700,67700,67700,67700,0
20240514,161300,10433796100,67700,67700,67700,67700,0
20240514,161200,10433796100,67700,67700,67700,67700,0
20240514,161100,10433796100,67700,67700,67700,67700,0
20240514,161000,10433796100,67700,67700,67700,67700,0
20240514,160900,10433796100,67700,67700,67700,67700,0
20240514,160800,10433796100,67700,67700,67700,67700,0
20240514,160700,10433796100,67700,67700,67700,67700,0
20240514,160600,10433796100,67700,67700,67700,67700,0
20240514,160500,10433796100,67700,67700,67700,67700,0
20240514,160400,10433796100,67700,67700,67700,67700,0
20240514,160300,10433796100,67700,67700,67700,67700,0
20240514,160200,10433796100,67700,67700,67700,67700,0
20240514,160100,10433796100,67700,67700,67700,67700,0
20240514,160000,10433796100,67700,67700,67700,67700,0
20240514,155900,10433796100,67700,67700,67700,67700,0
20240514,155800,10433796100,67700,67700,67700,67700,0
20240514,155700,10433796100,67700,67700,67700,67700,0
20240514,155600,10433796100,67700,67700,67700,67700,0
20240514,155500,10433796100,67700,67700,67700,67700,0
20240514,155400,10433796100,67700,67700,67700,67700,0
20240514,155300,10433796100,67700,67700,67700,67700,0
20240514,155200,10433796100,67700,67700,67700,67700,6389
20240514,155100,10433796100,67700,67700,67700,67700,0
20240514,155000,10433796100,67700,67700,67700,67700,0
20240514,154900,10433796100,67700,67700,67700,67700,0
20240514,154800,10433796100,67700,67700,67700,67700,0
20240514,154700,10433796100,67700,67700,67700,67700,0
20240514,154600,10433796100,67700,67700,67700,67700,0
20240514,154500,10433796100,67700,67700,67700,67700,0
20240514,154400,10433796100,67700,67700,67700,67700,0
20240514,154300,10433796100,67700,67700,67700,67700,0
20240514,154200,10433796100,67700,67700,67700,67700,0
20240514,154100,10433796100,67700,67700,67700,67700,0
20240514,154000,10433796100,67700,67700,67700,67700,0
20240514,153900,10433796100,67700,67700,67700,67700,0
20240514,153800,10433796100,67700,67700,67700,67700,0
20240514,153700,10433796100,67700,67700,67700,67700,0
20240514,153600,10433796100,67700,67700,67700,67700,0
20240514,153500,10433796100,67700,67700,67700,67700,0
20240514,153400,10433796100,67700,67700,67700,67700,0
20240514,153300,10433796100,67700,67700,67700,67700,0
20240514,153200,10433796100,67700,67700,67700,67700,0
20240514,153100,10433796100,67700,67700,67700,67700,0
20240514,153000,10433796100,67700,67700,67700,67700,6389
20240514,152900,10001260800,68000,68000,68000,68000,0
20240514,152800,10001260800,68000,68000,68000,68000,0
20240514,152700,10001260800,68000,68000,68000,68000,0
20240514,152600,10001260800,68000,68000,68000,68000,0
20240514,152500,10001260800,68000,68000,68000,68000,0
20240514,152400,10001260800,68000,68000,68000,68000,0
20240514,152300,10001260800,68000,68000,68000,68000,0
20240514,152200,10001260800,68000,68000,68000,68000,0
20240514,152100,10001260800,68000,68000,68000,68000,0
20240514,152000,10001260800,68000,68000,68000,68000,0
20240514,151900,10001260800,68000,67900,68000,67600,455
20240514,151800,9970407100,67600,67900,68000,67600,415
20240514,151700,9942249900,68000,67600,68000,67600,607
20240514,151600,9901056800,67900,67900,67900,67600,480
20240514,151500,9868524100,67900,67800,67900,67800,425
20240514,151400,9839697200,67800,67700,67800,67500,604
20240514,151300,9798803300,67700,67800,67800,67600,539
20240514,151200,9762302900,67800,67900,67900,67700,308
20240514,151100,9741424000,67900,67900,67900,67700,686
20240514,151000,9694878800,67900,67800,67900,67800,333
20240514,150900,9672291300,67900,67800,67900,67600,715
20240514,150800,9623829100,67800,67900,67900,67800,538
20240514,150700,9587331000,67900,67900,67900,67600,1113
20240514,150600,9511918900,67900,67900,68000,67800,719
20240514,150500,9463109900,68000,68000,68000,67900,325
20240514,150400,9441035100,68000,67800,68000,67600,5291
20240514,150300,9082821600,68000,67900,68000,67800,1095
20240514,150200,9008492500,67900,67800,67900,67800,224
20240514,150100,8993296900,67800,67900,67900,67800,446
20240514,150000,8963030800,67900,67800,67900,67700,967
20240514,145900,8897499200,67700,67800,67900,67700,298
20240514,145800,8877289800,67800,67900,67900,67700,348
20240514,145700,8853686900,67900,67900,67900,67700,528
20240514,145600,8817884700,67900,67900,67900,67700,281
20240514,145500,8798824000,67800,67800,67900,67700,620
20240514,145400,8756780400,67800,67900,67900,67800,314
20240514,145300,8735479300,67900,67900,67900,67800,401
20240514,145200,8708270900,67900,67800,67900,67800,455
20240514,145100,8677405300,67800,67800,67900,67800,276
20240514,145000,8658682900,67900,67900,67900,67800,240
20240514,144900,8642405200,67900,67700,67900,67700,660
20240514,144800,8597681300,67800,67800,67900,67700,344
20240514,144700,8574361800,67900,67600,67900,67600,342
20240514,144600,8551182700,67600,67700,67700,67600,400
20240514,144500,8524133400,67700,67800,67800,67600,281
20240514,144400,8505102000,67900,67800,68000,67500,4036
20240514,144300,8232033500,67900,67700,68000,67700,369
20240514,144200,8207013900,67800,67800,67900,67800,288
20240514,144100,8187473900,67900,67800,67900,67700,403
20240514,144000,8160168200,67900,67700,67900,67700,634
20240514,143900,8117177800,67800,67800,67900,67700,390
20240514,143800,8090726800,67800,67800,67900,67800,317
20240514,143700,8069230800,67900,67800,68000,67800,489
20240514,143600,8036042900,67900,67900,67900,67800,490
20240514,143500,8002791200,67800,67900,68000,67800,254
20240514,143400,7985562500,67900,67900,68000,67800,666
20240514,143300,7940343400,67900,67900,68000,67800,641
20240514,143200,7896848900,67900,67900,68000,67800,374
20240514,143100,7871457700,68000,68000,68000,67900,389
20240514,143000,7845026500,68000,67900,68000,67900,621
20240514,142900,7802842200,68000,67900,68000,67900,306
20240514,142800,7782054000,68000,67900,68000,67800,1961
20240514,142700,7648731500,68000,67700,68000,67700,721
20240514,142600,7599814900,67900,67700,67900,67700,233
20240514,142500,7584032200,67800,67700,67900,67700,528
20240514,142400,7548244400,67700,67700,67800,67700,630
20240514,142300,7505549000,67800,67700,67800,67700,309
20240514,142200,7484614700,67700,67800,67800,67700,360
20240514,142100,7460233600,67700,67800,67900,67700,209
20240514,142000,7446060900,67800,67800,67900,67700,651
20240514,141900,7401928300,67800,67700,67900,67700,396
20240514,141800,7375084700,67700,67800,67900,67700,337
20240514,141700,7352243000,67800,67800,67900,67700,235
20240514,141600,7336305200,67800,67800,67900,67700,538
20240514,141500,7299827600,67900,67800,67900,67800,329
20240514,141400,7277514300,67900,67800,67900,67700,429
20240514,141300,7248423500,67800,67700,67900,67700,540
20240514,141200,7211818800,67700,67700,67900,67700,294
20240514,141100,7191882400,67700,67900,67900,67700,353
20240514,141000,7167967300,67900,67800,67900,67700,420
20240514,140900,7139483900,67900,67700,67900,67700,383
20240514,140800,7113505900,67800,67700,67800,67700,400
20240514,140700,7086416800,67700,67700,67800,67700,356
20240514,140600,7062299500,67700,67700,67900,67700,179
20240514,140500,7050164600,67900,67700,67900,67600,523
20240514,140400,7014734400,67900,67900,67900,67700,497
20240514,140300,6981033400,67900,67700,67900,67700,133
20240514,140200,6972011400,67900,67700,67900,67600,1696
20240514,140100,6857199700,67700,67700,67900,67700,621
20240514,140000,6815091300,67800,67900,67900,67800,360
20240514,135900,6790674100,67800,67900,67900,67800,244
20240514,135800,6774114900,67800,68000,68000,67800,262
20240514,135700,6756328300,67900,68000,68000,67800,497
20240514,135600,6722558700,68000,67900,68000,67800,524
20240514,135500,6687003300,67900,67900,68000,67800,337
20240514,135400,6664117900,67900,67900,68000,67900,242
20240514,135300,6647672400,68000,67900,68000,67900,68
20240514,135200,6643050400,67900,68000,68000,67900,185
20240514,135100,6630475900,67900,68000,68000,67900,237
20240514,135000,6614370000,67900,67900,68000,67900,107
20240514,134900,6607099700,68000,68000,68000,67900,157
20240514,134800,6596428900,68000,68000,68000,67900,168
20240514,134700,6585010400,68000,67900,68000,67900,67
20240514,134600,6580458500,68000,67900,68000,67900,176
20240514,134500,6568496100,68000,68000,68000,67900,194
20240514,134400,6555310300,68000,67900,68000,67900,65
20240514,134300,6550892700,67900,67800,68000,67800,485
20240514,134200,6517959000,67800,67900,68000,67800,174
20240514,134100,6506144500,67900,68000,68000,67800,1284
20240514,134000,6418941700,67900,67900,68000,67900,362
20240514,133900,6394333100,67900,68000,68000,67900,154
20240514,133800,6383864900,67900,67900,68000,67900,107
20240514,133700,6376596000,68000,68000,68000,67900,126
20240514,133600,6368031100,68000,68000,68000,67900,432
20240514,133500,6338659300,67900,67900,68000,67900,219
20240514,133400,6323779300,68000,67900,68000,67900,170
20240514,133300,6312222300,67900,68000,68000,67900,229
20240514,133200,6296652300,67900,67900,68000,67900,93
20240514,133100,6290330300,68000,67900,68000,67900,168
20240514,133000,6278910000,67900,68000,68000,67900,175
20240514,132900,6267012800,68000,67900,68000,67900,15
20240514,132800,6265993100,67900,68000,68000,67900,195
20240514,132700,6252736100,67900,68000,68000,67900,91
20240514,132600,6246552400,68000,68000,68000,67900,131
20240514,132500,6237647700,68000,67800,68000,67800,77
20240514,132400,6232416700,67900,68000,68000,67800,73
20240514,132300,6227460000,68000,68000,68000,67900,1381
20240514,132200,6133566200,67900,67900,68000,67900,66
20240514,132100,6129084100,67900,67900,68000,67800,370
20240514,132000,6103963900,68000,67900,68000,67800,99
20240514,131900,6097238400,67800,68000,68000,67800,114
20240514,131800,6089497800,68000,68000,68000,67900,265
20240514,131700,6071496600,68000,67800,68000,67800,303
20240514,131600,6050916000,68000,67800,68000,67800,187
20240514,131500,6038208700,68000,68000,68000,67800,1014
20240514,131400,5969356600,68000,68000,68000,67900,469
20240514,131300,5937468700,68000,68000,68000,67900,171
20240514,131200,5925845300,68000,68000,68000,67900,55
20240514,131100,5922107000,68000,67900,68000,67900,106
20240514,131000,5914901500,68000,68000,68000,67900,152
20240514,130900,5904569000,67900,67900,68000,67900,678
20240514,130800,5858517000,67900,67900,68000,67800,671
20240514,130700,5812938400,67900,67900,68000,67900,181
20240514,130600,5800643500,67900,68000,68000,67800,98
20240514,130500,5793991400,68000,67800,68000,67800,272
20240514,130400,5775522500,67800,67900,67900,67800,66
20240514,130300,5771041200,67900,67800,68000,67800,146
20240514,130200,5761128300,68000,67900,68000,67900,138
20240514,130100,5751754400,67900,67800,68000,67800,373
20240514,130000,5726430100,67900,67800,67900,67800,156
20240514,125900,5715846300,67800,67900,67900,67800,230
20240514,125800,5700233700,67900,67800,67900,67700,805
20240514,125700,5645588000,67800,67800,67900,67700,178
20240514,125600,5633519200,67800,67800,67900,67700,158
20240514,125500,5622809600,67800,67900,67900,67800,120
20240514,125400,5614664700,67800,67800,67800,67700,92
20240514,125300,5608431700,67800,67800,67900,67700,1117
20240514,125200,5532684100,67900,67900,68000,67800,817
20240514,125100,5477265200,67900,67900,68000,67800,260
20240514,125000,5459622900,67800,67900,68000,67800,214
20240514,124900,5445090800,68000,67800,68000,67800,462
20240514,124800,5413695200,67900,67900,67900,67800,79
20240514,124700,5408335600,67800,67800,68000,67800,557
20240514,124600,5370510200,67800,67800,67900,67800,232
20240514,124500,5354764100,67900,67900,67900,67800,683
20240514,124400,5308433400,67900,67900,67900,67800,279
20240514,124300,5289503200,67900,67800,67900,67800,122
20240514,124200,5281222400,67700,67700,67800,67700,95
20240514,124100,5274786400,67700,67800,67900,67700,372
20240514,124000,5249565000,67800,67900,67900,67800,133
20240514,123900,5240537900,67900,67800,67900,67800,86
20240514,123800,5234701900,67800,67800,67900,67700,130
20240514,123700,5225887800,67900,67800,67900,67800,145
20240514,123600,5216051500,67800,67900,67900,67700,146
20240514,123500,5206150900,67900,67800,67900,67800,203
20240514,123400,5192376500,67800,67800,67900,67800,64
20240514,123300,5188035600,67800,67800,67900,67800,114
20240514,123200,5180303500,67800,67700,67900,67700,241
20240514,123100,5163966600,67800,67900,67900,67700,156
20240514,123000,5153386500,67800,67900,67900,67800,704
20240514,122900,5105639600,67900,67800,67900,67800,413
20240514,122800,5077601600,67800,67900,67900,67800,153
20240514,122700,5067215600,67800,67800,67900,67800,101
20240514,122600,5060361500,67800,67900,67900,67800,559
20240514,122500,5022416000,67800,67900,67900,67800,162
20240514,122400,5011420000,67900,67800,67900,67800,126
20240514,122300,5002872200,67900,67900,67900,67800,172
20240514,122200,4991196500,67800,67900,67900,67800,289
20240514,122100,4971579400,67900,67900,67900,67800,189
20240514,122000,4958753800,67900,67900,67900,67800,208
20240514,121900,4944634600,67800,67900,67900,67800,225
20240514,121800,4929364800,67800,67800,67900,67800,216
20240514,121700,4914709300,67900,67900,67900,67800,202
20240514,121600,4900997200,67800,67900,67900,67800,243
20240514,121500,4884506300,67900,67900,67900,67800,70
20240514,121400,4879755900,67800,67900,67900,67800,157
20240514,121300,4869105100,67800,67800,67900,67800,129
20240514,121200,4860352600,67800,67900,67900,67800,932
20240514,121100,4797147700,67900,67900,67900,67800,129
20240514,121000,4788392800,67900,67900,67900,67800,138
20240514,120900,4779026700,67800,67900,67900,67800,140
20240514,120800,4769530200,67800,67900,67900,67800,117
20240514,120700,4761593200,67800,67800,67900,67800,166
20240514,120600,4750334200,67800,67800,67800,67700,93
20240514,120500,4744033200,67800,67800,67800,67700,209
20240514,120400,4729867400,67700,67800,67900,67700,292
20240514,120300,4710071300,67700,67800,67800,67700,84
20240514,120200,4704379300,67800,67800,67900,67700,523
20240514,120100,4668917600,67800,67800,67800,67700,45
20240514,120000,4665867500,67800,67700,67900,67700,202
20240514,115900,4652176000,67700,67800,67900,67700,264
20240514,115800,4634280900,67800,67600,67800,67600,505
20240514,115700,4600082800,67700,67700,67700,67600,211
20240514,115600,4585807500,67600,67600,67700,67600,150
20240514,115500,4575656700,67600,67700,67700,67600,138
20240514,115400,4566321400,67700,67600,67700,67600,185
20240514,115300,4553801600,67600,67700,67700,67600,139
20240514,115200,4544394100,67700,67700,67700,67600,202
20240514,115100,4530728100,67600,67700,67700,67600,91
20240514,115000,4524569800,67700,67700,67700,67600,231
20240514,114900,4508941300,67700,67700,67700,67600,71
20240514,114800,4504136900,67700,67600,67700,67600,261
20240514,114700,4486478400,67700,67600,67700,67600,102
20240514,114600,4479576400,67700,67700,67700,67600,121
20240514,114500,4471391800,67700,67600,67700,67600,134
20240514,114400,4462326200,67700,67600,67700,67600,215
20240514,114300,4447781300,67500,67600,67600,67500,266
20240514,114200,4429808700,67500,67600,67600,67500,212
20240514,114100,4415487200,67500,67600,67700,67500,342
20240514,114000,4392366400,67600,67600,67700,67500,97
20240514,113900,4385809800,67700,67400,67700,67400,589
20240514,113800,4346078800,67500,67600,67600,67400,434
20240514,113700,4316776200,67600,67500,67600,67500,104
20240514,113600,4309747100,67500,67500,67600,67500,139
20240514,113500,4300355300,67600,67600,67600,67500,232
20240514,113400,4284685200,67600,67700,67700,67500,63
20240514,113300,4280430000,67500,67400,67600,67400,252
20240514,113200,4263415000,67500,67500,67500,67400,126
20240514,113100,4254910300,67400,67400,67500,67400,179
20240514,113000,4242838500,67500,67400,67500,67400,277
20240514,112900,4224155200,67500,67500,67500,67400,146
20240514,112800,4214304800,67500,67500,67600,67400,2591
20240514,112700,4039506100,67600,67600,67800,67600,847
20240514,112600,3982214500,67700,67500,67700,67500,404
20240514,112500,3954904400,67500,67500,67600,67500,142
20240514,112400,3945305900,67600,67500,67600,67500,296
20240514,112300,3925305000,67600,67600,67600,67500,239
20240514,112200,3909158000,67600,67500,67600,67500,121
20240514,112100,3900985600,67600,67500,67600,67500,181
20240514,112000,3888754000,67500,67600,67700,67500,406
20240514,111900,3861316400,67600,67500,67600,67500,173
20240514,111800,3849629600,67600,67600,67600,67500,130
20240514,111700,3840842000,67500,67600,67600,67500,423
20240514,111600,3812267100,67700,67600,67700,67600,117
20240514,111500,3804352700,67600,67700,67700,67600,146
20240514,111400,3794471800,67600,67600,67600,67500,166
20240514,111300,3783255900,67600,67800,67800,67600,536
20240514,111200,3746989500,67700,67600,67800,67600,240
20240514,111100,3730744400,67800,67900,67900,67700,502
20240514,111000,3696711600,67900,67800,67900,67800,269
20240514,110900,3678462700,67800,67800,67900,67800,179
20240514,110800,3666309700,67900,67800,67900,67800,147
20240514,110700,3656332900,67900,67900,68000,67900,672
20240514,110600,3610696100,67900,67900,68000,67900,180
20240514,110500,3598459700,68000,68000,68000,67900,290
20240514,110400,3578752800,67900,68000,68000,67900,162
20240514,110300,3567738300,68000,67900,68000,67900,170
20240514,110200,3556182300,67900,67900,68000,67800,257
20240514,110100,3538730500,67900,67900,67900,67800,788
20240514,110000,3485230400,67900,67900,67900,67800,244
20240514,105900,3468671100,67900,67900,67900,67800,168
20240514,105800,3457266700,67900,67900,67900,67900,70
20240514,105700,3452513700,67900,68000,68000,67800,302
20240514,105600,3432006700,68000,67900,68000,67800,600
20240514,105500,3391257900,67900,67900,67900,67800,912
20240514,105400,3329333800,67900,67700,67900,67700,391
20240514,105300,3302817100,67800,67800,67900,67700,346
20240514,105200,3279355600,67900,67800,67900,67800,65
20240514,105100,3274944600,67800,67900,67900,67800,973
20240514,105000,3208960800,67900,67900,67900,67800,233
20240514,104900,3193142200,67900,67900,67900,67800,132
20240514,104800,3184180500,67800,67900,67900,67800,252
20240514,104700,3167070600,67900,67800,67900,67800,184
20240514,104600,3154577200,67900,67900,67900,67800,157
20240514,104500,3143919300,67900,67900,67900,67800,197
20240514,104400,3130544300,67900,67900,67900,67800,237
20240514,104300,3114455900,67900,67900,67900,67800,179
20240514,104200,3102302600,67900,67900,67900,67800,308
20240514,104100,3081390500,67900,67900,67900,67800,154
20240514,104000,3070934600,67900,67900,67900,67800,223
20240514,103900,3055795300,67900,67900,67900,67900,65
20240514,103800,3051381800,67800,67900,67900,67800,195
20240514,103700,3038151400,67900,67900,67900,67800,313
20240514,103600,3016917800,67800,67900,67900,67800,94
20240514,103500,3010535900,67900,67900,67900,67800,78
20240514,103400,3005241600,67900,67800,67900,67800,366
20240514,103300,2980416600,67900,67700,67900,67600,1357
20240514,103200,2888493500,67700,67700,67700,67600,156
20240514,103100,2877934100,67700,67600,67700,67600,235
20240514,103000,2862028300,67600,67700,67700,67600,378
20240514,102900,2836463300,67600,67700,67700,67600,311
20240514,102800,2815428500,67700,67700,67700,67600,217
20240514,102700,2800739200,67600,67700,67700,67600,167
20240514,102600,2789433600,67700,67700,67700,67600,346
20240514,102500,2766009500,67800,67800,67800,67700,591
20240514,102400,2725980300,67800,67900,67900,67700,1102
20240514,102300,2651251900,67800,67900,67900,67800,250
20240514,102200,2634281200,67900,67900,67900,67800,270
20240514,102100,2615952000,67800,67800,67900,67800,231
20240514,102000,2600272600,67900,67700,67900,67600,2730
20240514,101900,2415253600,67700,67800,67800,67700,469
20240514,101800,2383501800,67800,67700,67800,67600,460
20240514,101700,2352354200,67600,67500,67700,67500,1285
20240514,101600,2265512400,67500,67500,67500,67400,197
20240514,101500,2252217400,67500,67500,67500,67400,102
20240514,101400,2245332900,67400,67500,67500,67400,108
20240514,101300,2238045900,67500,67500,67500,67400,234
20240514,101200,2222256100,67500,67500,67500,67400,110
20240514,101100,2214831200,67500,67400,67500,67400,112
20240514,101000,2207277900,67500,67500,67500,67400,158
20240514,100900,2196614300,67500,67400,67500,67400,143
20240514,100800,2186968500,67500,67400,67500,67400,87
20240514,100700,2181100700,67500,67500,67500,67400,142
20240514,100600,2171519700,67500,67400,67500,67400,96
20240514,100500,2165042200,67400,67300,67500,67300,42
20240514,100400,2162210400,67500,67300,67500,67300,1262
20240514,100300,2077164200,67300,67400,67400,67200,1035
20240514,100200,2007484100,67400,67400,67400,67300,1139
20240514,100100,1930825400,67300,67300,67400,67300,538
20240514,100000,1894602500,67300,67400,67400,67300,117
20240514,095900,1886718500,67400,67300,67400,67300,868
20240514,095800,1828285100,67300,67400,67400,67300,150
20240514,095700,1818177900,67300,67300,67400,67300,28
20240514,095600,1816291000,67300,67500,67500,67300,416
20240514,095500,1788255100,67400,67500,67500,67400,84
20240514,095400,1782587800,67500,67400,67500,67400,179
20240514,095300,1770517400,67400,67500,67500,67400,196
20240514,095200,1757298200,67500,67600,67600,67500,489
20240514,095100,1724279600,67600,67600,67600,67500,60
20240514,095000,1720224600,67500,67500,67600,67500,59
20240514,094900,1716240500,67600,67700,67700,67600,321
20240514,094800,1694535700,67700,67700,67700,67600,207
20240514,094700,1680530400,67700,67600,67700,67600,162
20240514,094600,1669568000,67600,67500,67700,67300,1449
20240514,094500,1571730600,67600,67600,67600,67500,158
20240514,094400,1561050300,67500,67600,67600,67500,155
20240514,094300,1550578200,67600,67500,67600,67400,1228
20240514,094200,1467763300,67600,67500,67600,67500,694
20240514,094100,1420871200,67500,67600,67600,67400,784
20240514,094000,1367941100,67500,67600,67600,67500,72
20240514,093900,1363076800,67500,67600,67600,67400,940
20240514,093800,1299679600,67500,67600,67600,67500,20
20240514,093700,1298329400,67700,67600,67700,67400,1328
20240514,093600,1208709900,67600,67600,67800,67600,168
20240514,093500,1197350800,67700,67800,67800,67700,215
20240514,093400,1182791200,67800,67900,67900,67800,250
20240514,093300,1165839500,67900,67700,67900,67700,261
20240514,093200,1148138200,67800,67700,67800,67700,64
20240514,093100,1143800400,67500,67800,67900,67400,4748
20240514,093000,822971800,67900,67800,67900,67800,83
20240514,092900,817339300,67900,67800,67900,67800,28
20240514,092800,815439300,67900,67600,67900,67600,449
20240514,092700,785022900,67600,67600,67700,67600,245
20240514,092600,768460100,67600,67700,67700,67600,146
20240514,092500,758587600,67600,67600,67700,67600,77
20240514,092400,753379600,67600,67700,67700,67600,113
20240514,092300,745734300,67700,67600,67700,67600,71
20240514,092200,740932900,67600,67700,67700,67600,44
20240514,092100,737955400,67700,67800,67800,67500,748
20240514,092000,687362500,67800,67800,67900,67800,157
20240514,091900,676715500,67800,67900,67900,67800,21
20240514,091800,675291300,67900,67900,67900,67800,128
20240514,091700,666605900,68000,67600,68000,67500,552
20240514,091600,629237300,67500,67600,67600,67500,111
20240514,091500,621741900,67600,67400,67600,67400,306
20240514,091400,601084900,67400,67400,67500,67400,87
20240514,091300,595219400,67400,67400,67400,67400,54
20240514,091200,591579800,67400,67400,67500,67400,204
20240514,091100,577815400,67400,67400,67500,67400,226
20240514,091000,562565400,67400,67400,67500,67400,154
20240514,090900,552184900,67400,67500,67500,67400,353
20240514,090800,528376700,67400,67500,67500,67400,125
20240514,090700,519947900,67400,67600,67600,67400,304
20240514,090600,499434700,67600,67600,67600,67500,18
20240514,090500,498218900,67600,67500,67600,67300,929
20240514,090400,435549200,67400,67400,67500,67400,454
20240514,090300,404922400,67400,67500,67500,67400,560
20240514,090200,367156400,67500,67200,67500,67200,1152
20240514,090100,289498100,67400,67500,67500,67200,2826
20240514,090000,99044600,67600,67900,68000,67500,1461