KissMeData/328130/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,210700,6827927400,55300,55300,55300,55300,2848
20240514,210600,6827927400,55300,55300,55300,55300,0
20240514,210500,6827927400,55300,55300,55300,55300,0
20240514,210400,6827927400,55300,55300,55300,55300,0
20240514,210300,6827927400,55300,55300,55300,55300,0
20240514,210200,6827927400,55300,55300,55300,55300,0
20240514,210100,6827927400,55300,55300,55300,55300,0
20240514,210000,6827927400,55300,55300,55300,55300,0
20240514,205900,6827927400,55300,55300,55300,55300,0
20240514,205800,6827927400,55300,55300,55300,55300,0
20240514,205700,6827927400,55300,55300,55300,55300,0
20240514,205600,6827927400,55300,55300,55300,55300,0
20240514,205500,6827927400,55300,55300,55300,55300,0
20240514,205400,6827927400,55300,55300,55300,55300,0
20240514,205300,6827927400,55300,55300,55300,55300,0
20240514,205200,6827927400,55300,55300,55300,55300,0
20240514,205100,6827927400,55300,55300,55300,55300,0
20240514,205000,6827927400,55300,55300,55300,55300,0
20240514,204900,6827927400,55300,55300,55300,55300,0
20240514,204800,6827927400,55300,55300,55300,55300,0
20240514,204700,6827927400,55300,55300,55300,55300,0
20240514,204600,6827927400,55300,55300,55300,55300,0
20240514,204500,6827927400,55300,55300,55300,55300,0
20240514,204400,6827927400,55300,55300,55300,55300,0
20240514,204300,6827927400,55300,55300,55300,55300,0
20240514,204200,6827927400,55300,55300,55300,55300,0
20240514,204100,6827927400,55300,55300,55300,55300,0
20240514,204000,6827927400,55300,55300,55300,55300,0
20240514,203900,6827927400,55300,55300,55300,55300,0
20240514,203800,6827927400,55300,55300,55300,55300,0
20240514,203700,6827927400,55300,55300,55300,55300,2848
20240514,203600,6827927400,55300,55300,55300,55300,0
20240514,203500,6827927400,55300,55300,55300,55300,0
20240514,203400,6827927400,55300,55300,55300,55300,0
20240514,203300,6827927400,55300,55300,55300,55300,0
20240514,203200,6827927400,55300,55300,55300,55300,0
20240514,203100,6827927400,55300,55300,55300,55300,0
20240514,203000,6827927400,55300,55300,55300,55300,0
20240514,202900,6827927400,55300,55300,55300,55300,0
20240514,202800,6827927400,55300,55300,55300,55300,0
20240514,202700,6827927400,55300,55300,55300,55300,0
20240514,202600,6827927400,55300,55300,55300,55300,0
20240514,202500,6827927400,55300,55300,55300,55300,0
20240514,202400,6827927400,55300,55300,55300,55300,0
20240514,202300,6827927400,55300,55300,55300,55300,0
20240514,202200,6827927400,55300,55300,55300,55300,0
20240514,202100,6827927400,55300,55300,55300,55300,0
20240514,202000,6827927400,55300,55300,55300,55300,0
20240514,201900,6827927400,55300,55300,55300,55300,0
20240514,201800,6827927400,55300,55300,55300,55300,0
20240514,201700,6827927400,55300,55300,55300,55300,0
20240514,201600,6827927400,55300,55300,55300,55300,0
20240514,201500,6827927400,55300,55300,55300,55300,0
20240514,201400,6827927400,55300,55300,55300,55300,0
20240514,201300,6827927400,55300,55300,55300,55300,0
20240514,201200,6827927400,55300,55300,55300,55300,0
20240514,201100,6827927400,55300,55300,55300,55300,0
20240514,201000,6827927400,55300,55300,55300,55300,0
20240514,200900,6827927400,55300,55300,55300,55300,0
20240514,200800,6827927400,55300,55300,55300,55300,0
20240514,200700,6827927400,55300,55300,55300,55300,2848
20240514,200600,6827927400,55300,55300,55300,55300,0
20240514,200500,6827927400,55300,55300,55300,55300,0
20240514,200400,6827927400,55300,55300,55300,55300,0
20240514,200300,6827927400,55300,55300,55300,55300,0
20240514,200200,6827927400,55300,55300,55300,55300,0
20240514,200100,6827927400,55300,55300,55300,55300,0
20240514,200000,6827927400,55300,55300,55300,55300,0
20240514,195900,6827927400,55300,55300,55300,55300,0
20240514,195800,6827927400,55300,55300,55300,55300,0
20240514,195700,6827927400,55300,55300,55300,55300,0
20240514,195600,6827927400,55300,55300,55300,55300,0
20240514,195500,6827927400,55300,55300,55300,55300,0
20240514,195400,6827927400,55300,55300,55300,55300,0
20240514,195300,6827927400,55300,55300,55300,55300,0
20240514,195200,6827927400,55300,55300,55300,55300,0
20240514,195100,6827927400,55300,55300,55300,55300,0
20240514,195000,6827927400,55300,55300,55300,55300,0
20240514,194900,6827927400,55300,55300,55300,55300,0
20240514,194800,6827927400,55300,55300,55300,55300,0
20240514,194700,6827927400,55300,55300,55300,55300,0
20240514,194600,6827927400,55300,55300,55300,55300,0
20240514,194500,6827927400,55300,55300,55300,55300,0
20240514,194400,6827927400,55300,55300,55300,55300,0
20240514,194300,6827927400,55300,55300,55300,55300,0
20240514,194200,6827927400,55300,55300,55300,55300,0
20240514,194100,6827927400,55300,55300,55300,55300,0
20240514,194000,6827927400,55300,55300,55300,55300,0
20240514,193900,6827927400,55300,55300,55300,55300,0
20240514,193800,6827927400,55300,55300,55300,55300,0
20240514,193700,6827927400,55300,55300,55300,55300,2848
20240514,193600,6827927400,55300,55300,55300,55300,0
20240514,193500,6827927400,55300,55300,55300,55300,0
20240514,193400,6827927400,55300,55300,55300,55300,0
20240514,193300,6827927400,55300,55300,55300,55300,0
20240514,193200,6827927400,55300,55300,55300,55300,0
20240514,193100,6827927400,55300,55300,55300,55300,0
20240514,193000,6827927400,55300,55300,55300,55300,0
20240514,192900,6827927400,55300,55300,55300,55300,0
20240514,192800,6827927400,55300,55300,55300,55300,0
20240514,192700,6827927400,55300,55300,55300,55300,0
20240514,192600,6827927400,55300,55300,55300,55300,0
20240514,192500,6827927400,55300,55300,55300,55300,0
20240514,192400,6827927400,55300,55300,55300,55300,0
20240514,192300,6827927400,55300,55300,55300,55300,0
20240514,192200,6827927400,55300,55300,55300,55300,0
20240514,192100,6827927400,55300,55300,55300,55300,0
20240514,192000,6827927400,55300,55300,55300,55300,0
20240514,191900,6827927400,55300,55300,55300,55300,0
20240514,191800,6827927400,55300,55300,55300,55300,0
20240514,191700,6827927400,55300,55300,55300,55300,0
20240514,191600,6827927400,55300,55300,55300,55300,0
20240514,191500,6827927400,55300,55300,55300,55300,0
20240514,191400,6827927400,55300,55300,55300,55300,0
20240514,191300,6827927400,55300,55300,55300,55300,0
20240514,191200,6827927400,55300,55300,55300,55300,0
20240514,191100,6827927400,55300,55300,55300,55300,0
20240514,191000,6827927400,55300,55300,55300,55300,0
20240514,190900,6827927400,55300,55300,55300,55300,0
20240514,190800,6827927400,55300,55300,55300,55300,0
20240514,190700,6827927400,55300,55300,55300,55300,2848
20240514,190600,6827927400,55300,55300,55300,55300,0
20240514,190500,6827927400,55300,55300,55300,55300,0
20240514,190400,6827927400,55300,55300,55300,55300,0
20240514,190300,6827927400,55300,55300,55300,55300,0
20240514,190200,6827927400,55300,55300,55300,55300,0
20240514,190100,6827927400,55300,55300,55300,55300,0
20240514,190000,6827927400,55300,55300,55300,55300,0
20240514,185900,6827927400,55300,55300,55300,55300,0
20240514,185800,6827927400,55300,55300,55300,55300,0
20240514,185700,6827927400,55300,55300,55300,55300,0
20240514,185600,6827927400,55300,55300,55300,55300,0
20240514,185500,6827927400,55300,55300,55300,55300,0
20240514,185400,6827927400,55300,55300,55300,55300,0
20240514,185300,6827927400,55300,55300,55300,55300,0
20240514,185200,6827927400,55300,55300,55300,55300,0
20240514,185100,6827927400,55300,55300,55300,55300,0
20240514,185000,6827927400,55300,55300,55300,55300,0
20240514,184900,6827927400,55300,55300,55300,55300,0
20240514,184800,6827927400,55300,55300,55300,55300,0
20240514,184700,6827927400,55300,55300,55300,55300,0
20240514,184600,6827927400,55300,55300,55300,55300,0
20240514,184500,6827927400,55300,55300,55300,55300,0
20240514,184400,6827927400,55300,55300,55300,55300,0
20240514,184300,6827927400,55300,55300,55300,55300,0
20240514,184200,6827927400,55300,55300,55300,55300,0
20240514,184100,6827927400,55300,55300,55300,55300,0
20240514,184000,6827927400,55300,55300,55300,55300,0
20240514,183900,6827927400,55300,55300,55300,55300,0
20240514,183800,6827927400,55300,55300,55300,55300,0
20240514,183700,6827927400,55300,55300,55300,55300,2848
20240514,183600,6827927400,55300,55300,55300,55300,0
20240514,183500,6827927400,55300,55300,55300,55300,0
20240514,183400,6827927400,55300,55300,55300,55300,0
20240514,183300,6827927400,55300,55300,55300,55300,0
20240514,183200,6827927400,55300,55300,55300,55300,0
20240514,183100,6827927400,55300,55300,55300,55300,0
20240514,183000,6827927400,55300,55300,55300,55300,0
20240514,182900,6827927400,55300,55300,55300,55300,0
20240514,182800,6827927400,55300,55300,55300,55300,0
20240514,182700,6827927400,55300,55300,55300,55300,0
20240514,182600,6827927400,55300,55300,55300,55300,0
20240514,182500,6827927400,55300,55300,55300,55300,0
20240514,182400,6827927400,55300,55300,55300,55300,0
20240514,182300,6827927400,55300,55300,55300,55300,0
20240514,182200,6827927400,55300,55300,55300,55300,0
20240514,182100,6827927400,55300,55300,55300,55300,0
20240514,182000,6827927400,55300,55300,55300,55300,0
20240514,181900,6827927400,55300,55300,55300,55300,0
20240514,181800,6827927400,55300,55300,55300,55300,0
20240514,181700,6827927400,55300,55300,55300,55300,0
20240514,181600,6827927400,55300,55300,55300,55300,0
20240514,181500,6827927400,55300,55300,55300,55300,0
20240514,181400,6827927400,55300,55300,55300,55300,0
20240514,181300,6827927400,55300,55300,55300,55300,0
20240514,181200,6827927400,55300,55300,55300,55300,0
20240514,181100,6827927400,55300,55300,55300,55300,0
20240514,181000,6827927400,55300,55300,55300,55300,0
20240514,180900,6827927400,55300,55300,55300,55300,0
20240514,180800,6827927400,55300,55300,55300,55300,0
20240514,180700,6827927400,55300,55300,55300,55300,2848
20240514,180600,6827927400,55300,55300,55300,55300,0
20240514,180500,6827927400,55300,55300,55300,55300,0
20240514,180400,6827927400,55300,55300,55300,55300,0
20240514,180300,6827927400,55300,55300,55300,55300,0
20240514,180200,6827927400,55300,55300,55300,55300,0
20240514,180100,6827927400,55300,55300,55300,55300,0
20240514,180000,6827927400,55300,55300,55300,55300,0
20240514,175900,6827927400,55300,55300,55300,55300,0
20240514,175800,6827927400,55300,55300,55300,55300,0
20240514,175700,6827927400,55300,55300,55300,55300,0
20240514,175600,6827927400,55300,55300,55300,55300,0
20240514,175500,6827927400,55300,55300,55300,55300,0
20240514,175400,6827927400,55300,55300,55300,55300,0
20240514,175300,6827927400,55300,55300,55300,55300,0
20240514,175200,6827927400,55300,55300,55300,55300,0
20240514,175100,6827927400,55300,55300,55300,55300,0
20240514,175000,6827927400,55300,55300,55300,55300,0
20240514,174900,6827927400,55300,55300,55300,55300,0
20240514,174800,6827927400,55300,55300,55300,55300,0
20240514,174700,6827927400,55300,55300,55300,55300,0
20240514,174600,6827927400,55300,55300,55300,55300,0
20240514,174500,6827927400,55300,55300,55300,55300,0
20240514,174400,6827927400,55300,55300,55300,55300,0
20240514,174300,6827927400,55300,55300,55300,55300,0
20240514,174200,6827927400,55300,55300,55300,55300,0
20240514,174100,6827927400,55300,55300,55300,55300,0
20240514,174000,6827927400,55300,55300,55300,55300,0
20240514,173900,6827927400,55300,55300,55300,55300,0
20240514,173800,6827927400,55300,55300,55300,55300,0
20240514,173700,6827927400,55300,55300,55300,55300,2848
20240514,173600,6827927400,55300,55300,55300,55300,0
20240514,173500,6827927400,55300,55300,55300,55300,0
20240514,173400,6827927400,55300,55300,55300,55300,0
20240514,173300,6827927400,55300,55300,55300,55300,0
20240514,173200,6827927400,55300,55300,55300,55300,0
20240514,173100,6827927400,55300,55300,55300,55300,0
20240514,173000,6827927400,55300,55300,55300,55300,0
20240514,172900,6827927400,55300,55300,55300,55300,0
20240514,172800,6827927400,55300,55300,55300,55300,0
20240514,172700,6827927400,55300,55300,55300,55300,0
20240514,172600,6827927400,55300,55300,55300,55300,0
20240514,172500,6827927400,55300,55300,55300,55300,0
20240514,172400,6827927400,55300,55300,55300,55300,0
20240514,172300,6827927400,55300,55300,55300,55300,0
20240514,172200,6827927400,55300,55300,55300,55300,0
20240514,172100,6827927400,55300,55300,55300,55300,0
20240514,172000,6827927400,55300,55300,55300,55300,0
20240514,171900,6827927400,55300,55300,55300,55300,0
20240514,171800,6827927400,55300,55300,55300,55300,0
20240514,171700,6827927400,55300,55300,55300,55300,0
20240514,171600,6827927400,55300,55300,55300,55300,0
20240514,171500,6827927400,55300,55300,55300,55300,0
20240514,171400,6827927400,55300,55300,55300,55300,0
20240514,171300,6827927400,55300,55300,55300,55300,0
20240514,171200,6827927400,55300,55300,55300,55300,0
20240514,171100,6827927400,55300,55300,55300,55300,0
20240514,171000,6827927400,55300,55300,55300,55300,0
20240514,170900,6827927400,55300,55300,55300,55300,0
20240514,170800,6827927400,55300,55300,55300,55300,0
20240514,170700,6827927400,55300,55300,55300,55300,2848
20240514,170600,6827927400,55300,55300,55300,55300,0
20240514,170500,6827927400,55300,55300,55300,55300,0
20240514,170400,6827927400,55300,55300,55300,55300,0
20240514,170300,6827927400,55300,55300,55300,55300,0
20240514,170200,6827927400,55300,55300,55300,55300,0
20240514,170100,6827927400,55300,55300,55300,55300,0
20240514,170000,6827927400,55300,55300,55300,55300,0
20240514,165900,6827927400,55300,55300,55300,55300,0
20240514,165800,6827927400,55300,55300,55300,55300,0
20240514,165700,6827927400,55300,55300,55300,55300,0
20240514,165600,6827927400,55300,55300,55300,55300,0
20240514,165500,6827927400,55300,55300,55300,55300,0
20240514,165400,6827927400,55300,55300,55300,55300,0
20240514,165300,6827927400,55300,55300,55300,55300,0
20240514,165200,6827927400,55300,55300,55300,55300,0
20240514,165100,6827927400,55300,55300,55300,55300,0
20240514,165000,6827927400,55300,55300,55300,55300,0
20240514,164900,6827927400,55300,55300,55300,55300,0
20240514,164800,6827927400,55300,55300,55300,55300,0
20240514,164700,6827927400,55300,55300,55300,55300,0
20240514,164600,6827927400,55300,55300,55300,55300,0
20240514,164500,6827927400,55300,55300,55300,55300,0
20240514,164400,6827927400,55300,55300,55300,55300,0
20240514,164300,6827927400,55300,55300,55300,55300,0
20240514,164200,6827927400,55300,55300,55300,55300,0
20240514,164100,6827927400,55300,55300,55300,55300,0
20240514,164000,6827927400,55300,55300,55300,55300,0
20240514,163900,6827927400,55300,55300,55300,55300,0
20240514,163800,6827927400,55300,55300,55300,55300,0
20240514,163700,6827927400,55300,55300,55300,55300,2848
20240514,163600,6827927400,55300,55300,55300,55300,0
20240514,163500,6827927400,55300,55300,55300,55300,0
20240514,163400,6827927400,55300,55300,55300,55300,0
20240514,163300,6827927400,55300,55300,55300,55300,0
20240514,163200,6827927400,55300,55300,55300,55300,0
20240514,163100,6827927400,55300,55300,55300,55300,0
20240514,163000,6827927400,55300,55300,55300,55300,0
20240514,162900,6827927400,55300,55300,55300,55300,0
20240514,162800,6827927400,55300,55300,55300,55300,0
20240514,162700,6827927400,55300,55300,55300,55300,0
20240514,162600,6827927400,55300,55300,55300,55300,0
20240514,162500,6827927400,55300,55300,55300,55300,0
20240514,162400,6827927400,55300,55300,55300,55300,0
20240514,162300,6827927400,55300,55300,55300,55300,0
20240514,162200,6827927400,55300,55300,55300,55300,0
20240514,162100,6827927400,55300,55300,55300,55300,0
20240514,162000,6827927400,55300,55300,55300,55300,0
20240514,161900,6827927400,55300,55300,55300,55300,0
20240514,161800,6827927400,55300,55300,55300,55300,0
20240514,161700,6827927400,55300,55300,55300,55300,0
20240514,161600,6827927400,55300,55300,55300,55300,0
20240514,161500,6827927400,55300,55300,55300,55300,0
20240514,161400,6827927400,55300,55300,55300,55300,0
20240514,161300,6827927400,55300,55300,55300,55300,0
20240514,161200,6827927400,55300,55300,55300,55300,0
20240514,161100,6827927400,55300,55300,55300,55300,0
20240514,161000,6827927400,55300,55300,55300,55300,0
20240514,160900,6827927400,55300,55300,55300,55300,0
20240514,160800,6827927400,55300,55300,55300,55300,0
20240514,160700,6827927400,55300,55300,55300,55300,2848
20240514,160600,6827927400,55300,55300,55300,55300,0
20240514,160500,6827927400,55300,55300,55300,55300,0
20240514,160400,6827927400,55300,55300,55300,55300,0
20240514,160300,6827927400,55300,55300,55300,55300,0
20240514,160200,6827927400,55300,55300,55300,55300,0
20240514,160100,6827927400,55300,55300,55300,55300,0
20240514,160000,6827927400,55300,55300,55300,55300,0
20240514,155900,6827927400,55300,55300,55300,55300,0
20240514,155800,6827927400,55300,55300,55300,55300,0
20240514,155700,6827927400,55300,55300,55300,55300,0
20240514,155600,6827927400,55300,55300,55300,55300,0
20240514,155500,6827927400,55300,55300,55300,55300,0
20240514,155400,6827927400,55300,55300,55300,55300,0
20240514,155300,6827927400,55300,55300,55300,55300,0
20240514,155200,6827927400,55300,55300,55300,55300,0
20240514,155100,6827927400,55300,55300,55300,55300,0
20240514,155000,6827927400,55300,55300,55300,55300,0
20240514,154900,6827927400,55300,55300,55300,55300,0
20240514,154800,6827927400,55300,55300,55300,55300,0
20240514,154700,6827927400,55300,55300,55300,55300,0
20240514,154600,6827927400,55300,55300,55300,55300,0
20240514,154500,6827927400,55300,55300,55300,55300,0
20240514,154400,6827927400,55300,55300,55300,55300,0
20240514,154300,6827927400,55300,55300,55300,55300,0
20240514,154200,6827927400,55300,55300,55300,55300,0
20240514,154100,6827927400,55300,55300,55300,55300,0
20240514,154000,6827927400,55300,55300,55300,55300,0
20240514,153900,6827927400,55300,55300,55300,55300,0
20240514,153800,6827927400,55300,55300,55300,55300,0
20240514,153700,6827927400,55300,55300,55300,55300,2848
20240514,153600,6827927400,55300,55300,55300,55300,0
20240514,153500,6827927400,55300,55300,55300,55300,0
20240514,153400,6827927400,55300,55300,55300,55300,0
20240514,153300,6827927400,55300,55300,55300,55300,0
20240514,153200,6827927400,55300,55300,55300,55300,0
20240514,153100,6827927400,55300,55300,55300,55300,0
20240514,153000,6827927400,55300,55300,55300,55300,2848
20240514,152900,6670433000,55600,55600,55600,55600,0
20240514,152800,6670433000,55600,55600,55600,55600,0
20240514,152700,6670433000,55600,55600,55600,55600,0
20240514,152600,6670433000,55600,55600,55600,55600,0
20240514,152500,6670433000,55600,55600,55600,55600,0
20240514,152400,6670433000,55600,55600,55600,55600,0
20240514,152300,6670433000,55600,55600,55600,55600,0
20240514,152200,6670433000,55600,55600,55600,55600,0
20240514,152100,6670433000,55600,55600,55600,55600,0
20240514,152000,6670433000,55600,55600,55600,55600,0
20240514,151900,6670433000,55600,55500,55600,55500,324
20240514,151800,6652448200,55600,55600,55600,55500,536
20240514,151700,6622674300,55500,55500,55600,55500,378
20240514,151600,6601686100,55600,55500,55600,55400,169
20240514,151500,6592315500,55500,55400,55600,55400,427
20240514,151400,6568613200,55400,55600,55600,55400,484
20240514,151300,6541788000,55500,55600,55600,55500,39
20240514,151200,6539622200,55500,55600,55700,55500,364
20240514,151100,6519393100,55700,55700,55700,55600,258
20240514,151000,6505044900,55600,55500,55600,55500,584
20240514,150900,6472596600,55500,55600,55600,55500,29
20240514,150800,6470986700,55600,55500,55600,55500,568
20240514,150700,6439429700,55500,55500,55500,55400,437
20240514,150600,6415179400,55500,55500,55500,55500,26
20240514,150500,6413736400,55400,55500,55500,55400,80
20240514,150400,6409299200,55500,55500,55600,55500,35
20240514,150300,6407355700,55500,55600,55600,55500,112
20240514,150200,6401138300,55600,55600,55600,55600,1
20240514,150100,6401082700,55600,55500,55600,55500,145
20240514,150000,6393034200,55500,55600,55600,55500,25
20240514,145900,6391646400,55600,55600,55700,55600,388
20240514,145800,6370072500,55600,55700,55700,55600,35
20240514,145700,6368125300,55600,55600,55600,55600,50
20240514,145600,6365345300,55600,55600,55700,55600,379
20240514,145500,6344266800,55600,55600,55600,55600,225
20240514,145400,6331756800,55600,55500,55600,55500,282
20240514,145300,6316092100,55500,55500,55500,55500,154
20240514,145200,6307545100,55500,55500,55500,55500,24
20240514,145100,6306213100,55500,55400,55500,55400,15
20240514,145000,6305381100,55500,55500,55500,55400,18
20240514,144900,6304382200,55500,55500,55500,55500,27
20240514,144800,6302883700,55500,55500,55500,55500,24
20240514,144700,6301551700,55500,55500,55500,55500,137
20240514,144600,6293948200,55500,55500,55500,55500,435
20240514,144500,6269805700,55500,55400,55500,55400,16
20240514,144400,6268917800,55400,55400,55400,55400,178
20240514,144300,6259056600,55400,55500,55500,55400,15
20240514,144200,6258224600,55300,55500,55500,55300,76
20240514,144100,6254016200,55400,55400,55400,55400,216
20240514,144000,6242049800,55400,55500,55500,55400,536
20240514,143900,6212354400,55400,55500,55500,55400,6
20240514,143800,6212021500,55500,55400,55500,55400,369
20240514,143700,6191544700,55400,55300,55400,55300,203
20240514,143600,6180300000,55300,55400,55400,55300,60
20240514,143500,6176980800,55300,55300,55300,55300,55
20240514,143400,6173939300,55400,55400,55400,55300,50
20240514,143300,6171172800,55400,55400,55400,55400,429
20240514,143200,6147406200,55300,55300,55400,55300,17
20240514,143100,6146466000,55300,55400,55400,55300,17
20240514,143000,6145524900,55300,55300,55300,55200,223
20240514,142900,6133196500,55300,55400,55400,55300,57
20240514,142800,6130042700,55400,55500,55500,55400,107
20240514,142700,6124104700,55400,55300,55400,55300,576
20240514,142600,6092195100,55400,55300,55400,55300,553
20240514,142500,6061612700,55300,55400,55400,55300,23
20240514,142400,6060340500,55400,55400,55400,55400,42
20240514,142300,6058013700,55400,55300,55400,55300,266
20240514,142200,6043303600,55300,55300,55300,55300,55
20240514,142100,6040262100,55300,55300,55300,55300,25
20240514,142000,6038879600,55300,55300,55300,55300,178
20240514,141900,6029036200,55300,55300,55400,55300,275
20240514,141800,6013827700,55400,55400,55400,55400,0
20240514,141700,6013827700,55400,55400,55500,55400,915
20240514,141600,5963135700,55300,55400,55400,55300,6
20240514,141500,5962803800,55400,55300,55400,55300,121
20240514,141400,5956111000,55300,55300,55300,55300,11
20240514,141300,5955502700,55300,55400,55400,55300,452
20240514,141200,5930506000,55300,55400,55400,55300,44
20240514,141100,5928071700,55300,55300,55300,55300,4
20240514,141000,5927850500,55300,55400,55400,55300,481
20240514,140900,5901250300,55300,55300,55300,55300,82
20240514,140800,5896715700,55300,55300,55400,55300,548
20240514,140700,5866407800,55300,55400,55400,55300,7
20240514,140600,5866020200,55400,55300,55400,55300,63
20240514,140500,5862535000,55400,55400,55400,55400,46
20240514,140400,5859986600,55400,55300,55400,55300,122
20240514,140300,5853238600,55400,55300,55400,55300,24
20240514,140200,5851910000,55400,55400,55400,55400,20
20240514,140100,5850802000,55400,55400,55400,55400,24
20240514,140000,5849472400,55400,55400,55400,55300,168
20240514,135900,5840167200,55400,55400,55400,55400,16
20240514,135800,5839280800,55300,55400,55400,55300,1351
20240514,135700,5764569300,55300,55300,55300,55300,10
20240514,135600,5764016300,55400,55400,55400,55300,212
20240514,135500,5752291500,55300,55400,55400,55300,30
20240514,135400,5750631000,55300,55400,55500,55300,177
20240514,135300,5740840600,55400,55400,55400,55400,70
20240514,135200,5736962600,55400,55400,55500,55400,725
20240514,135100,5696796500,55400,55400,55400,55400,354
20240514,135000,5677184900,55500,55400,55500,55400,80
20240514,134900,5672747400,55400,55500,55500,55400,36
20240514,134800,5670752000,55400,55500,55500,55400,12
20240514,134700,5670086100,55500,55400,55500,55400,82
20240514,134600,5665538100,55400,55400,55400,55400,43
20240514,134500,5663155900,55400,55300,55400,55300,169
20240514,134400,5653807800,55300,55400,55400,55300,48
20240514,134300,5651152300,55400,55400,55400,55300,137
20240514,134200,5643564400,55400,55400,55400,55400,21
20240514,134100,5642401000,55400,55400,55400,55400,61
20240514,134000,5639021600,55400,55400,55400,55400,251
20240514,133900,5625116200,55400,55400,55400,55400,310
20240514,133800,5607942200,55400,55400,55500,55400,17
20240514,133700,5606999400,55300,55300,55300,55300,21
20240514,133600,5605838100,55300,55500,55500,55300,365
20240514,133500,5585624000,55500,55600,55600,55500,53
20240514,133400,5582681600,55500,55500,55500,55500,50
20240514,133300,5579906600,55600,55600,55600,55600,10
20240514,133200,5579350600,55500,55600,55600,55500,13
20240514,133100,5578628100,55600,55500,55600,55500,15
20240514,133000,5577794600,55500,55500,55500,55500,18
20240514,132900,5576795600,55500,55600,55600,55500,232
20240514,132800,5563918600,55500,55600,55600,55500,85
20240514,132700,5559200100,55500,55500,55500,55500,1
20240514,132600,5559144600,55600,55600,55600,55600,10
20240514,132500,5558588600,55500,55600,55600,55400,340
20240514,132400,5539739200,55600,55700,55700,55600,94
20240514,132300,5534511900,55700,55500,55700,55500,913
20240514,132200,5483678200,55500,55600,55600,55500,27
20240514,132100,5482178500,55600,55600,55600,55500,246
20240514,132000,5468513200,55600,55600,55600,55600,10
20240514,131900,5467957200,55600,55600,55600,55600,11
20240514,131800,5467345600,55500,55500,55500,55500,1185
20240514,131700,5401578100,55400,55500,55600,55400,900
20240514,131600,5351642900,55500,55600,55600,55500,16
20240514,131500,5350753900,55600,55500,55600,55500,53
20240514,131400,5347807600,55500,55600,55600,55500,75
20240514,131300,5343640600,55600,55600,55600,55600,51
20240514,131200,5340805000,55600,55600,55600,55500,335
20240514,131100,5322197200,55500,55600,55600,55500,360
20240514,131000,5302211200,55700,55600,55700,55600,518
20240514,130900,5273409500,55500,55500,55500,55500,912
20240514,130800,5222793500,55500,55500,55600,55500,753
20240514,130700,5181000900,55500,55500,55500,55400,75
20240514,130600,5176843400,55500,55500,55500,55500,36
20240514,130500,5174845400,55500,55600,55600,55500,241
20240514,130400,5161468900,55600,55500,55600,55500,353
20240514,130300,5141875000,55500,55500,55500,55500,26
20240514,130200,5140432000,55500,55500,55500,55500,4
20240514,130100,5140210000,55500,55500,55500,55500,11
20240514,130000,5139599500,55500,55500,55500,55500,1
20240514,125900,5139544000,55500,55400,55500,55400,72
20240514,125800,5135554200,55400,55300,55400,55300,463
20240514,125700,5109906600,55300,55300,55300,55300,0
20240514,125600,5109906600,55300,55300,55300,55300,0
20240514,125500,5109906600,55300,55300,55300,55300,230
20240514,125400,5097187600,55300,55300,55300,55300,186
20240514,125300,5086901800,55400,55400,55400,55400,18
20240514,125200,5085904600,55400,55400,55400,55400,75
20240514,125100,5081749600,55300,55400,55400,55300,228
20240514,125000,5069121000,55400,55500,55500,55400,43
20240514,124900,5066738700,55500,55500,55500,55400,52
20240514,124800,5063853200,55500,55400,55500,55400,255
20240514,124700,5049718800,55400,55400,55400,55400,1
20240514,124600,5049663400,55300,55400,55400,55300,444
20240514,124500,5025074000,55400,55400,55400,55400,30
20240514,124400,5023412000,55400,55400,55400,55300,167
20240514,124300,5014176100,55300,55500,55500,55300,995
20240514,124200,4959079600,55500,55500,55500,55400,37
20240514,124100,4957026200,55400,55400,55400,55400,70
20240514,124000,4953148200,55400,55500,55500,55400,3
20240514,123900,4952981800,55400,55500,55500,55400,2
20240514,123800,4952870900,55500,55500,55500,55400,124
20240514,123700,4945989300,55500,55500,55500,55500,6
20240514,123600,4945656300,55500,55500,55500,55500,147
20240514,123500,4937497800,55500,55400,55500,55400,34
20240514,123400,4935614100,55400,55400,55400,55400,58
20240514,123300,4932400900,55300,55300,55300,55300,21
20240514,123200,4931239600,55300,55300,55300,55300,20
20240514,123100,4930133600,55400,55300,55400,55300,23
20240514,123000,4928861600,55400,55400,55400,55400,62
20240514,122900,4925426800,55400,55300,55400,55300,141
20240514,122800,4917622900,55400,55400,55400,55400,41
20240514,122700,4915351500,55400,55400,55400,55400,10
20240514,122600,4914797500,55400,55400,55400,55300,7
20240514,122500,4914409800,55300,55300,55300,55300,20
20240514,122400,4913303800,55300,55400,55400,55300,1242
20240514,122300,4844613900,55400,55400,55400,55400,846
20240514,122200,4797745500,55400,55400,55400,55400,534
20240514,122100,4768161900,55400,55500,55500,55400,24
20240514,122000,4766830500,55400,55500,55500,55400,111
20240514,121900,4760677600,55500,55500,55500,55500,1005
20240514,121800,4704900100,55600,55600,55600,55600,21
20240514,121700,4703732500,55600,55600,55600,55600,40
20240514,121600,4701508500,55600,55500,55600,55500,135
20240514,121500,4694014900,55600,55500,55600,55500,56
20240514,121400,4690901900,55500,55500,55500,55500,4
20240514,121300,4690679900,55500,55500,55500,55500,4
20240514,121200,4690457900,55500,55600,55600,55500,45
20240514,121100,4687957400,55500,55500,55600,55500,35
20240514,121000,4686014800,55500,55500,55500,55500,48
20240514,120900,4683350800,55600,55600,55600,55500,484
20240514,120800,4656455600,55600,55600,55600,55600,207
20240514,120700,4644946400,55500,55500,55500,55500,7
20240514,120600,4644557900,55500,55500,55500,55500,39
20240514,120500,4642393400,55600,55500,55600,55500,9
20240514,120400,4641893700,55600,55600,55600,55600,598
20240514,120300,4608644900,55600,55600,55600,55600,231
20240514,120200,4595801300,55600,55600,55600,55600,310
20240514,120100,4578565300,55700,55700,55700,55600,98
20240514,120000,4573107200,55700,55700,55700,55700,1
20240514,115900,4573051500,55600,55600,55600,55600,50
20240514,115800,4570271500,55600,55700,55700,55600,111
20240514,115700,4564089800,55700,55600,55700,55600,8
20240514,115600,4563644300,55600,55700,55700,55600,180
20240514,115500,4553618400,55700,55600,55700,55600,33
20240514,115400,4551781500,55600,55600,55600,55600,74
20240514,115300,4547667100,55700,55600,55700,55600,79
20240514,115200,4543267700,55600,55600,55600,55600,145
20240514,115100,4535205700,55700,55600,55700,55600,56
20240514,115000,4532091500,55600,55600,55600,55600,42
20240514,114900,4529756300,55600,55600,55600,55600,6
20240514,114800,4529422700,55600,55600,55600,55600,4
20240514,114700,4529200300,55600,55600,55700,55600,157
20240514,114600,4520471000,55600,55600,55600,55600,0
20240514,114500,4520471000,55600,55500,55600,55500,171
20240514,114400,4510968100,55500,55500,55500,55500,20
20240514,114300,4509858100,55500,55600,55600,55500,12
20240514,114200,4509191100,55600,55600,55600,55600,4
20240514,114100,4508968700,55600,55500,55600,55500,124
20240514,114000,4502086600,55600,55600,55600,55500,127
20240514,113900,4495026900,55500,55500,55500,55500,2
20240514,113800,4494915900,55600,55600,55600,55600,11
20240514,113700,4494304300,55600,55500,55600,55500,427
20240514,113600,4470605700,55500,55500,55600,55500,31
20240514,113500,4468884200,55600,55500,55600,55500,376
20240514,113400,4447998300,55600,55600,55600,55600,328
20240514,113300,4429761500,55600,55600,55600,55600,25
20240514,113200,4428371500,55600,55600,55600,55600,53
20240514,113100,4425424700,55600,55600,55600,55600,65
20240514,113000,4421810700,55600,55600,55700,55600,1744
20240514,112900,4324831600,55700,55700,55700,55700,24
20240514,112800,4323494800,55700,55700,55700,55700,12
20240514,112700,4322826400,55700,55700,55700,55700,0
20240514,112600,4322826400,55700,55700,55700,55700,39
20240514,112500,4320654100,55700,55600,55700,55600,6
20240514,112400,4320320000,55700,55700,55700,55700,18
20240514,112300,4319317400,55700,55700,55700,55700,0
20240514,112200,4319317400,55700,55700,55700,55700,5
20240514,112100,4319038900,55700,55800,55800,55700,89
20240514,112000,4314081100,55700,55700,55800,55600,331
20240514,111900,4295664300,55700,55700,55700,55600,99
20240514,111800,4290150300,55700,55700,55700,55600,25
20240514,111700,4288758600,55600,55700,55700,55600,300
20240514,111600,4272050200,55700,55700,55700,55700,1
20240514,111500,4271994500,55700,55700,55700,55700,20
20240514,111400,4270880500,55700,55600,55700,55600,270
20240514,111300,4255868000,55600,55700,55700,55600,321
20240514,111200,4238012400,55700,55700,55700,55700,41
20240514,111100,4235728700,55700,55700,55700,55700,331
20240514,111000,4217292000,55700,55700,55700,55700,63
20240514,110900,4213782900,55700,55800,55800,55700,128
20240514,110800,4206653000,55800,55700,55800,55700,85
20240514,110700,4201917500,55700,55700,55700,55700,45
20240514,110600,4199411000,55700,55700,55700,55700,55
20240514,110500,4196347500,55700,55800,55800,55700,124
20240514,110400,4189436700,55700,55700,55700,55600,300
20240514,110300,4172731700,55800,55800,55800,55700,12
20240514,110200,4172062700,55800,55700,55800,55700,51
20240514,110100,4169218500,55700,55700,55700,55700,25
20240514,110000,4167826000,55700,55700,55700,55700,201
20240514,105900,4156630300,55800,55700,55800,55700,150
20240514,105800,4148273700,55800,55800,55800,55800,76
20240514,105700,4144032900,55800,55800,55800,55800,9
20240514,105600,4143530700,55800,55800,55800,55800,336
20240514,105500,4124781900,55800,55900,55900,55800,11
20240514,105400,4124168000,55900,55800,55900,55800,132
20240514,105300,4116802100,55800,55800,55800,55800,193
20240514,105200,4106032700,55800,55800,55900,55800,118
20240514,105100,4099440000,55800,55800,55900,55800,38
20240514,105000,4097318100,55800,55800,55800,55800,564
20240514,104900,4065846900,55800,55800,55900,55800,443
20240514,104800,4041126600,55800,55800,55900,55800,120
20240514,104700,4034428500,55900,55900,55900,55800,288
20240514,104600,4018330300,55900,55900,55900,55900,127
20240514,104500,4011231000,55800,55800,55900,55800,112
20240514,104400,4004973200,55800,55800,55800,55700,1151
20240514,104300,3940747800,55700,55700,55800,55700,208
20240514,104200,3929152200,55700,55700,55700,55700,170
20240514,104100,3919683200,55700,55700,55800,55700,66
20240514,104000,3916006900,55700,55700,55700,55700,12
20240514,103900,3915338500,55700,55700,55700,55700,24
20240514,103800,3914001700,55700,55600,55700,55600,264
20240514,103700,3899322400,55600,55700,55700,55600,771
20240514,103600,3856436700,55700,55700,55800,55700,141
20240514,103500,3848582500,55700,55700,55800,55700,94
20240514,103400,3843346600,55700,55700,55800,55700,54
20240514,103300,3840338500,55800,55700,55800,55700,577
20240514,103200,3808197500,55700,55600,55800,55600,140
20240514,103100,3800397600,55600,55600,55700,55600,276
20240514,103000,3785030600,55600,55600,55600,55600,173
20240514,102900,3775411800,55600,55700,55800,55600,77
20240514,102800,3771120100,55700,55700,55800,55700,714
20240514,102700,3731350200,55700,55800,55800,55700,254
20240514,102600,3717178500,55800,55800,55800,55700,323
20240514,102500,3699156600,55800,55800,55800,55800,104
20240514,102400,3693353400,55800,55800,55800,55700,410
20240514,102300,3670477200,55800,55800,55800,55800,172
20240514,102200,3660879600,55800,55800,55900,55800,175
20240514,102100,3651114400,55800,55800,55800,55800,66
20240514,102000,3647431600,55800,55700,55900,55700,533
20240514,101900,3617699700,55800,55800,55800,55800,650
20240514,101800,3581429700,55800,55800,55900,55800,76
20240514,101700,3577187800,55800,55900,55900,55800,156
20240514,101600,3568471400,55800,55800,55800,55800,151
20240514,101500,3560045600,55900,55900,56000,55800,75
20240514,101400,3555853300,55900,55800,55900,55800,1711
20240514,101300,3460294500,55700,55800,55800,55700,149
20240514,101200,3451980600,55700,55600,55700,55600,699
20240514,101100,3413058100,55600,55600,55600,55600,143
20240514,101000,3405107300,55500,55600,55600,55500,171
20240514,100900,3395612700,55600,55600,55600,55500,167
20240514,100800,3386330100,55700,55600,55700,55600,47
20240514,100700,3383715400,55600,55600,55600,55600,257
20240514,100600,3369426200,55600,55600,55700,55600,3
20240514,100500,3369259300,55600,55700,55700,55600,44
20240514,100400,3366809000,55700,55600,55700,55600,150
20240514,100300,3358458900,55600,55600,55700,55600,127
20240514,100200,3351396100,55600,55600,55700,55600,1028
20240514,100100,3294239200,55600,55600,55700,55600,551
20240514,100000,3263603500,55600,55600,55700,55600,206
20240514,095900,3252137600,55600,55700,55700,55600,290
20240514,095800,3235989900,55700,55700,55800,55700,430
20240514,095700,3212037200,55700,55800,55800,55700,107
20240514,095600,3206071800,55800,55800,55800,55700,151
20240514,095500,3197660100,55800,55800,55800,55700,216
20240514,095400,3185627300,55800,55800,55800,55700,130
20240514,095300,3178373600,55800,55700,55800,55700,65
20240514,095200,3174748600,55800,55800,55900,55700,236
20240514,095100,3161594200,55800,55900,55900,55700,105
20240514,095000,3155742100,55900,55700,55900,55700,1543
20240514,094900,3069571100,55700,55800,55900,55700,325
20240514,094800,3051451700,55800,55800,55800,55800,55
20240514,094700,3048382700,55800,55900,55900,55800,165
20240514,094600,3039160500,55900,55800,56000,55800,441
20240514,094500,3014511000,55800,55800,55900,55800,278
20240514,094400,2998988800,55800,55700,55800,55700,96
20240514,094300,2993638900,55700,55900,55900,55700,544
20240514,094200,2963250800,55900,55900,56000,55900,232
20240514,094100,2950276400,55900,56000,56000,55900,489
20240514,094000,2922905600,56000,56100,56100,56000,663
20240514,093900,2885755700,56100,56000,56100,56000,1170
20240514,093800,2820201100,56000,56000,56000,55900,1119
20240514,093700,2757539400,56000,55700,56000,55700,4243
20240514,093600,2520414600,55700,55800,55800,55700,1299
20240514,093500,2447932400,55800,55700,55800,55700,1133
20240514,093400,2384743400,55600,55600,55700,55600,335
20240514,093300,2366115500,55600,55500,55600,55500,180
20240514,093200,2356118200,55500,55500,55500,55400,328
20240514,093100,2337919800,55600,55500,55600,55400,422
20240514,093000,2314508800,55400,55500,55500,55400,394
20240514,092900,2292644300,55500,55400,55500,55400,274
20240514,092800,2277448000,55500,55500,55500,55400,176
20240514,092700,2267689700,55500,55500,55500,55500,1122
20240514,092600,2205418700,55500,55500,55600,55500,352
20240514,092500,2185882100,55600,55700,55700,55600,398
20240514,092400,2163747000,55700,55800,55800,55700,261
20240514,092300,2149208500,55700,55700,55800,55700,1005
20240514,092200,2093213400,55800,55900,56000,55800,2587
20240514,092100,1948543700,55900,55900,55900,55800,896
20240514,092000,1898459700,55800,55700,55900,55700,924
20240514,091900,1846880800,55700,55800,55900,55700,2385
20240514,091800,1713790800,55700,55700,55800,55700,465
20240514,091700,1687884900,55700,55700,55800,55700,394
20240514,091600,1665934300,55700,55700,55800,55700,171
20240514,091500,1656405100,55800,55800,55800,55700,871
20240514,091400,1607813500,55800,56000,56000,55800,1651
20240514,091300,1515540600,55900,55800,56000,55700,3496
20240514,091200,1320075400,55800,55300,55800,55300,3018
20240514,091100,1152367600,55300,55400,55400,55300,1189
20240514,091000,1086602800,55400,55400,55400,55300,836
20240514,090900,1040313200,55400,55300,55500,55200,3208
20240514,090800,862822400,55300,55400,55500,55300,626
20240514,090700,828126800,55500,55400,55600,55400,3509
20240514,090600,633335000,55300,55400,55400,55300,674
20240514,090500,596031800,55300,55200,55600,55200,3058
20240514,090400,426685100,55200,55200,55200,55100,405
20240514,090300,404352500,55200,55400,55400,55200,1006
20240514,090200,348727600,55400,55300,55600,55300,2568
20240514,090100,206517800,55200,55200,55200,54900,1198
20240514,090000,140428000,55200,55200,55200,54900,2521