KissMeData/383220/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,211900,5811281200,68000,68000,68000,68000,1731
20240514,211800,5811281200,68000,68000,68000,68000,0
20240514,211700,5811281200,68000,68000,68000,68000,0
20240514,211600,5811281200,68000,68000,68000,68000,0
20240514,211500,5811281200,68000,68000,68000,68000,0
20240514,211400,5811281200,68000,68000,68000,68000,0
20240514,211300,5811281200,68000,68000,68000,68000,0
20240514,211200,5811281200,68000,68000,68000,68000,0
20240514,211100,5811281200,68000,68000,68000,68000,0
20240514,211000,5811281200,68000,68000,68000,68000,0
20240514,210900,5811281200,68000,68000,68000,68000,0
20240514,210800,5811281200,68000,68000,68000,68000,0
20240514,210700,5811281200,68000,68000,68000,68000,0
20240514,210600,5811281200,68000,68000,68000,68000,0
20240514,210500,5811281200,68000,68000,68000,68000,0
20240514,210400,5811281200,68000,68000,68000,68000,0
20240514,210300,5811281200,68000,68000,68000,68000,0
20240514,210200,5811281200,68000,68000,68000,68000,0
20240514,210100,5811281200,68000,68000,68000,68000,0
20240514,210000,5811281200,68000,68000,68000,68000,0
20240514,205900,5811281200,68000,68000,68000,68000,0
20240514,205800,5811281200,68000,68000,68000,68000,0
20240514,205700,5811281200,68000,68000,68000,68000,0
20240514,205600,5811281200,68000,68000,68000,68000,0
20240514,205500,5811281200,68000,68000,68000,68000,0
20240514,205400,5811281200,68000,68000,68000,68000,0
20240514,205300,5811281200,68000,68000,68000,68000,0
20240514,205200,5811281200,68000,68000,68000,68000,0
20240514,205100,5811281200,68000,68000,68000,68000,0
20240514,205000,5811281200,68000,68000,68000,68000,0
20240514,204900,5811281200,68000,68000,68000,68000,1731
20240514,204800,5811281200,68000,68000,68000,68000,0
20240514,204700,5811281200,68000,68000,68000,68000,0
20240514,204600,5811281200,68000,68000,68000,68000,0
20240514,204500,5811281200,68000,68000,68000,68000,0
20240514,204400,5811281200,68000,68000,68000,68000,0
20240514,204300,5811281200,68000,68000,68000,68000,0
20240514,204200,5811281200,68000,68000,68000,68000,0
20240514,204100,5811281200,68000,68000,68000,68000,0
20240514,204000,5811281200,68000,68000,68000,68000,0
20240514,203900,5811281200,68000,68000,68000,68000,0
20240514,203800,5811281200,68000,68000,68000,68000,0
20240514,203700,5811281200,68000,68000,68000,68000,0
20240514,203600,5811281200,68000,68000,68000,68000,0
20240514,203500,5811281200,68000,68000,68000,68000,0
20240514,203400,5811281200,68000,68000,68000,68000,0
20240514,203300,5811281200,68000,68000,68000,68000,0
20240514,203200,5811281200,68000,68000,68000,68000,0
20240514,203100,5811281200,68000,68000,68000,68000,0
20240514,203000,5811281200,68000,68000,68000,68000,0
20240514,202900,5811281200,68000,68000,68000,68000,0
20240514,202800,5811281200,68000,68000,68000,68000,0
20240514,202700,5811281200,68000,68000,68000,68000,0
20240514,202600,5811281200,68000,68000,68000,68000,0
20240514,202500,5811281200,68000,68000,68000,68000,0
20240514,202400,5811281200,68000,68000,68000,68000,0
20240514,202300,5811281200,68000,68000,68000,68000,0
20240514,202200,5811281200,68000,68000,68000,68000,0
20240514,202100,5811281200,68000,68000,68000,68000,0
20240514,202000,5811281200,68000,68000,68000,68000,0
20240514,201900,5811281200,68000,68000,68000,68000,1731
20240514,201800,5811281200,68000,68000,68000,68000,0
20240514,201700,5811281200,68000,68000,68000,68000,0
20240514,201600,5811281200,68000,68000,68000,68000,0
20240514,201500,5811281200,68000,68000,68000,68000,0
20240514,201400,5811281200,68000,68000,68000,68000,0
20240514,201300,5811281200,68000,68000,68000,68000,0
20240514,201200,5811281200,68000,68000,68000,68000,0
20240514,201100,5811281200,68000,68000,68000,68000,0
20240514,201000,5811281200,68000,68000,68000,68000,0
20240514,200900,5811281200,68000,68000,68000,68000,0
20240514,200800,5811281200,68000,68000,68000,68000,0
20240514,200700,5811281200,68000,68000,68000,68000,0
20240514,200600,5811281200,68000,68000,68000,68000,0
20240514,200500,5811281200,68000,68000,68000,68000,0
20240514,200400,5811281200,68000,68000,68000,68000,0
20240514,200300,5811281200,68000,68000,68000,68000,0
20240514,200200,5811281200,68000,68000,68000,68000,0
20240514,200100,5811281200,68000,68000,68000,68000,0
20240514,200000,5811281200,68000,68000,68000,68000,0
20240514,195900,5811281200,68000,68000,68000,68000,0
20240514,195800,5811281200,68000,68000,68000,68000,0
20240514,195700,5811281200,68000,68000,68000,68000,0
20240514,195600,5811281200,68000,68000,68000,68000,0
20240514,195500,5811281200,68000,68000,68000,68000,0
20240514,195400,5811281200,68000,68000,68000,68000,0
20240514,195300,5811281200,68000,68000,68000,68000,0
20240514,195200,5811281200,68000,68000,68000,68000,0
20240514,195100,5811281200,68000,68000,68000,68000,0
20240514,195000,5811281200,68000,68000,68000,68000,0
20240514,194900,5811281200,68000,68000,68000,68000,1731
20240514,194800,5811281200,68000,68000,68000,68000,0
20240514,194700,5811281200,68000,68000,68000,68000,0
20240514,194600,5811281200,68000,68000,68000,68000,0
20240514,194500,5811281200,68000,68000,68000,68000,0
20240514,194400,5811281200,68000,68000,68000,68000,0
20240514,194300,5811281200,68000,68000,68000,68000,0
20240514,194200,5811281200,68000,68000,68000,68000,0
20240514,194100,5811281200,68000,68000,68000,68000,0
20240514,194000,5811281200,68000,68000,68000,68000,0
20240514,193900,5811281200,68000,68000,68000,68000,0
20240514,193800,5811281200,68000,68000,68000,68000,0
20240514,193700,5811281200,68000,68000,68000,68000,0
20240514,193600,5811281200,68000,68000,68000,68000,0
20240514,193500,5811281200,68000,68000,68000,68000,0
20240514,193400,5811281200,68000,68000,68000,68000,0
20240514,193300,5811281200,68000,68000,68000,68000,0
20240514,193200,5811281200,68000,68000,68000,68000,0
20240514,193100,5811281200,68000,68000,68000,68000,0
20240514,193000,5811281200,68000,68000,68000,68000,0
20240514,192900,5811281200,68000,68000,68000,68000,0
20240514,192800,5811281200,68000,68000,68000,68000,0
20240514,192700,5811281200,68000,68000,68000,68000,0
20240514,192600,5811281200,68000,68000,68000,68000,0
20240514,192500,5811281200,68000,68000,68000,68000,0
20240514,192400,5811281200,68000,68000,68000,68000,0
20240514,192300,5811281200,68000,68000,68000,68000,0
20240514,192200,5811281200,68000,68000,68000,68000,0
20240514,192100,5811281200,68000,68000,68000,68000,0
20240514,192000,5811281200,68000,68000,68000,68000,0
20240514,191900,5811281200,68000,68000,68000,68000,1731
20240514,191800,5811281200,68000,68000,68000,68000,0
20240514,191700,5811281200,68000,68000,68000,68000,0
20240514,191600,5811281200,68000,68000,68000,68000,0
20240514,191500,5811281200,68000,68000,68000,68000,0
20240514,191400,5811281200,68000,68000,68000,68000,0
20240514,191300,5811281200,68000,68000,68000,68000,0
20240514,191200,5811281200,68000,68000,68000,68000,0
20240514,191100,5811281200,68000,68000,68000,68000,0
20240514,191000,5811281200,68000,68000,68000,68000,0
20240514,190900,5811281200,68000,68000,68000,68000,0
20240514,190800,5811281200,68000,68000,68000,68000,0
20240514,190700,5811281200,68000,68000,68000,68000,0
20240514,190600,5811281200,68000,68000,68000,68000,0
20240514,190500,5811281200,68000,68000,68000,68000,0
20240514,190400,5811281200,68000,68000,68000,68000,0
20240514,190300,5811281200,68000,68000,68000,68000,0
20240514,190200,5811281200,68000,68000,68000,68000,0
20240514,190100,5811281200,68000,68000,68000,68000,0
20240514,190000,5811281200,68000,68000,68000,68000,0
20240514,185900,5811281200,68000,68000,68000,68000,0
20240514,185800,5811281200,68000,68000,68000,68000,0
20240514,185700,5811281200,68000,68000,68000,68000,0
20240514,185600,5811281200,68000,68000,68000,68000,0
20240514,185500,5811281200,68000,68000,68000,68000,0
20240514,185400,5811281200,68000,68000,68000,68000,0
20240514,185300,5811281200,68000,68000,68000,68000,0
20240514,185200,5811281200,68000,68000,68000,68000,0
20240514,185100,5811281200,68000,68000,68000,68000,0
20240514,185000,5811281200,68000,68000,68000,68000,0
20240514,184900,5811281200,68000,68000,68000,68000,1731
20240514,184800,5811281200,68000,68000,68000,68000,0
20240514,184700,5811281200,68000,68000,68000,68000,0
20240514,184600,5811281200,68000,68000,68000,68000,0
20240514,184500,5811281200,68000,68000,68000,68000,0
20240514,184400,5811281200,68000,68000,68000,68000,0
20240514,184300,5811281200,68000,68000,68000,68000,0
20240514,184200,5811281200,68000,68000,68000,68000,0
20240514,184100,5811281200,68000,68000,68000,68000,0
20240514,184000,5811281200,68000,68000,68000,68000,0
20240514,183900,5811281200,68000,68000,68000,68000,0
20240514,183800,5811281200,68000,68000,68000,68000,0
20240514,183700,5811281200,68000,68000,68000,68000,0
20240514,183600,5811281200,68000,68000,68000,68000,0
20240514,183500,5811281200,68000,68000,68000,68000,0
20240514,183400,5811281200,68000,68000,68000,68000,0
20240514,183300,5811281200,68000,68000,68000,68000,0
20240514,183200,5811281200,68000,68000,68000,68000,0
20240514,183100,5811281200,68000,68000,68000,68000,0
20240514,183000,5811281200,68000,68000,68000,68000,0
20240514,182900,5811281200,68000,68000,68000,68000,0
20240514,182800,5811281200,68000,68000,68000,68000,0
20240514,182700,5811281200,68000,68000,68000,68000,0
20240514,182600,5811281200,68000,68000,68000,68000,0
20240514,182500,5811281200,68000,68000,68000,68000,0
20240514,182400,5811281200,68000,68000,68000,68000,0
20240514,182300,5811281200,68000,68000,68000,68000,0
20240514,182200,5811281200,68000,68000,68000,68000,0
20240514,182100,5811281200,68000,68000,68000,68000,0
20240514,182000,5811281200,68000,68000,68000,68000,0
20240514,181900,5811281200,68000,68000,68000,68000,1731
20240514,181800,5811281200,68000,68000,68000,68000,0
20240514,181700,5811281200,68000,68000,68000,68000,0
20240514,181600,5811281200,68000,68000,68000,68000,0
20240514,181500,5811281200,68000,68000,68000,68000,0
20240514,181400,5811281200,68000,68000,68000,68000,0
20240514,181300,5811281200,68000,68000,68000,68000,0
20240514,181200,5811281200,68000,68000,68000,68000,0
20240514,181100,5811281200,68000,68000,68000,68000,0
20240514,181000,5811281200,68000,68000,68000,68000,0
20240514,180900,5811281200,68000,68000,68000,68000,0
20240514,180800,5811281200,68000,68000,68000,68000,0
20240514,180700,5811281200,68000,68000,68000,68000,0
20240514,180600,5811281200,68000,68000,68000,68000,0
20240514,180500,5811281200,68000,68000,68000,68000,0
20240514,180400,5811281200,68000,68000,68000,68000,0
20240514,180300,5811281200,68000,68000,68000,68000,0
20240514,180200,5811281200,68000,68000,68000,68000,0
20240514,180100,5811281200,68000,68000,68000,68000,0
20240514,180000,5811281200,68000,68000,68000,68000,0
20240514,175900,5811281200,68000,68000,68000,68000,0
20240514,175800,5811281200,68000,68000,68000,68000,0
20240514,175700,5811281200,68000,68000,68000,68000,0
20240514,175600,5811281200,68000,68000,68000,68000,0
20240514,175500,5811281200,68000,68000,68000,68000,0
20240514,175400,5811281200,68000,68000,68000,68000,0
20240514,175300,5811281200,68000,68000,68000,68000,0
20240514,175200,5811281200,68000,68000,68000,68000,0
20240514,175100,5811281200,68000,68000,68000,68000,0
20240514,175000,5811281200,68000,68000,68000,68000,0
20240514,174900,5811281200,68000,68000,68000,68000,1731
20240514,174800,5811281200,68000,68000,68000,68000,0
20240514,174700,5811281200,68000,68000,68000,68000,0
20240514,174600,5811281200,68000,68000,68000,68000,0
20240514,174500,5811281200,68000,68000,68000,68000,0
20240514,174400,5811281200,68000,68000,68000,68000,0
20240514,174300,5811281200,68000,68000,68000,68000,0
20240514,174200,5811281200,68000,68000,68000,68000,0
20240514,174100,5811281200,68000,68000,68000,68000,0
20240514,174000,5811281200,68000,68000,68000,68000,0
20240514,173900,5811281200,68000,68000,68000,68000,0
20240514,173800,5811281200,68000,68000,68000,68000,0
20240514,173700,5811281200,68000,68000,68000,68000,0
20240514,173600,5811281200,68000,68000,68000,68000,0
20240514,173500,5811281200,68000,68000,68000,68000,0
20240514,173400,5811281200,68000,68000,68000,68000,0
20240514,173300,5811281200,68000,68000,68000,68000,0
20240514,173200,5811281200,68000,68000,68000,68000,0
20240514,173100,5811281200,68000,68000,68000,68000,0
20240514,173000,5811281200,68000,68000,68000,68000,0
20240514,172900,5811281200,68000,68000,68000,68000,0
20240514,172800,5811281200,68000,68000,68000,68000,0
20240514,172700,5811281200,68000,68000,68000,68000,0
20240514,172600,5811281200,68000,68000,68000,68000,0
20240514,172500,5811281200,68000,68000,68000,68000,0
20240514,172400,5811281200,68000,68000,68000,68000,0
20240514,172300,5811281200,68000,68000,68000,68000,0
20240514,172200,5811281200,68000,68000,68000,68000,0
20240514,172100,5811281200,68000,68000,68000,68000,0
20240514,172000,5811281200,68000,68000,68000,68000,0
20240514,171900,5811281200,68000,68000,68000,68000,1731
20240514,171800,5811281200,68000,68000,68000,68000,0
20240514,171700,5811281200,68000,68000,68000,68000,0
20240514,171600,5811281200,68000,68000,68000,68000,0
20240514,171500,5811281200,68000,68000,68000,68000,0
20240514,171400,5811281200,68000,68000,68000,68000,0
20240514,171300,5811281200,68000,68000,68000,68000,0
20240514,171200,5811281200,68000,68000,68000,68000,0
20240514,171100,5811281200,68000,68000,68000,68000,0
20240514,171000,5811281200,68000,68000,68000,68000,0
20240514,170900,5811281200,68000,68000,68000,68000,0
20240514,170800,5811281200,68000,68000,68000,68000,0
20240514,170700,5811281200,68000,68000,68000,68000,0
20240514,170600,5811281200,68000,68000,68000,68000,0
20240514,170500,5811281200,68000,68000,68000,68000,0
20240514,170400,5811281200,68000,68000,68000,68000,0
20240514,170300,5811281200,68000,68000,68000,68000,0
20240514,170200,5811281200,68000,68000,68000,68000,0
20240514,170100,5811281200,68000,68000,68000,68000,0
20240514,170000,5811281200,68000,68000,68000,68000,0
20240514,165900,5811281200,68000,68000,68000,68000,0
20240514,165800,5811281200,68000,68000,68000,68000,0
20240514,165700,5811281200,68000,68000,68000,68000,0
20240514,165600,5811281200,68000,68000,68000,68000,0
20240514,165500,5811281200,68000,68000,68000,68000,0
20240514,165400,5811281200,68000,68000,68000,68000,0
20240514,165300,5811281200,68000,68000,68000,68000,0
20240514,165200,5811281200,68000,68000,68000,68000,0
20240514,165100,5811281200,68000,68000,68000,68000,0
20240514,165000,5811281200,68000,68000,68000,68000,0
20240514,164900,5811281200,68000,68000,68000,68000,1731
20240514,164800,5811281200,68000,68000,68000,68000,0
20240514,164700,5811281200,68000,68000,68000,68000,0
20240514,164600,5811281200,68000,68000,68000,68000,0
20240514,164500,5811281200,68000,68000,68000,68000,0
20240514,164400,5811281200,68000,68000,68000,68000,0
20240514,164300,5811281200,68000,68000,68000,68000,0
20240514,164200,5811281200,68000,68000,68000,68000,0
20240514,164100,5811281200,68000,68000,68000,68000,0
20240514,164000,5811281200,68000,68000,68000,68000,0
20240514,163900,5811281200,68000,68000,68000,68000,0
20240514,163800,5811281200,68000,68000,68000,68000,0
20240514,163700,5811281200,68000,68000,68000,68000,0
20240514,163600,5811281200,68000,68000,68000,68000,0
20240514,163500,5811281200,68000,68000,68000,68000,0
20240514,163400,5811281200,68000,68000,68000,68000,0
20240514,163300,5811281200,68000,68000,68000,68000,0
20240514,163200,5811281200,68000,68000,68000,68000,0
20240514,163100,5811281200,68000,68000,68000,68000,0
20240514,163000,5811281200,68000,68000,68000,68000,0
20240514,162900,5811281200,68000,68000,68000,68000,0
20240514,162800,5811281200,68000,68000,68000,68000,0
20240514,162700,5811281200,68000,68000,68000,68000,0
20240514,162600,5811281200,68000,68000,68000,68000,0
20240514,162500,5811281200,68000,68000,68000,68000,0
20240514,162400,5811281200,68000,68000,68000,68000,0
20240514,162300,5811281200,68000,68000,68000,68000,0
20240514,162200,5811281200,68000,68000,68000,68000,0
20240514,162100,5811281200,68000,68000,68000,68000,0
20240514,162000,5811281200,68000,68000,68000,68000,0
20240514,161900,5811281200,68000,68000,68000,68000,1731
20240514,161800,5811281200,68000,68000,68000,68000,0
20240514,161700,5811281200,68000,68000,68000,68000,0
20240514,161600,5811281200,68000,68000,68000,68000,0
20240514,161500,5811281200,68000,68000,68000,68000,0
20240514,161400,5811281200,68000,68000,68000,68000,0
20240514,161300,5811281200,68000,68000,68000,68000,0
20240514,161200,5811281200,68000,68000,68000,68000,0
20240514,161100,5811281200,68000,68000,68000,68000,0
20240514,161000,5811281200,68000,68000,68000,68000,0
20240514,160900,5811281200,68000,68000,68000,68000,0
20240514,160800,5811281200,68000,68000,68000,68000,0
20240514,160700,5811281200,68000,68000,68000,68000,0
20240514,160600,5811281200,68000,68000,68000,68000,0
20240514,160500,5811281200,68000,68000,68000,68000,0
20240514,160400,5811281200,68000,68000,68000,68000,0
20240514,160300,5811281200,68000,68000,68000,68000,0
20240514,160200,5811281200,68000,68000,68000,68000,0
20240514,160100,5811281200,68000,68000,68000,68000,0
20240514,160000,5811281200,68000,68000,68000,68000,0
20240514,155900,5811281200,68000,68000,68000,68000,0
20240514,155800,5811281200,68000,68000,68000,68000,0
20240514,155700,5811281200,68000,68000,68000,68000,0
20240514,155600,5811281200,68000,68000,68000,68000,0
20240514,155500,5811281200,68000,68000,68000,68000,0
20240514,155400,5811281200,68000,68000,68000,68000,0
20240514,155300,5811281200,68000,68000,68000,68000,0
20240514,155200,5811281200,68000,68000,68000,68000,0
20240514,155100,5811281200,68000,68000,68000,68000,0
20240514,155000,5811281200,68000,68000,68000,68000,0
20240514,154900,5811281200,68000,68000,68000,68000,1731
20240514,154800,5811281200,68000,68000,68000,68000,0
20240514,154700,5811281200,68000,68000,68000,68000,0
20240514,154600,5811281200,68000,68000,68000,68000,0
20240514,154500,5811281200,68000,68000,68000,68000,0
20240514,154400,5811281200,68000,68000,68000,68000,0
20240514,154300,5811281200,68000,68000,68000,68000,0
20240514,154200,5811281200,68000,68000,68000,68000,0
20240514,154100,5811281200,68000,68000,68000,68000,0
20240514,154000,5811281200,68000,68000,68000,68000,0
20240514,153900,5811281200,68000,68000,68000,68000,0
20240514,153800,5811281200,68000,68000,68000,68000,0
20240514,153700,5811281200,68000,68000,68000,68000,0
20240514,153600,5811281200,68000,68000,68000,68000,0
20240514,153500,5811281200,68000,68000,68000,68000,0
20240514,153400,5811281200,68000,68000,68000,68000,0
20240514,153300,5811281200,68000,68000,68000,68000,0
20240514,153200,5811281200,68000,68000,68000,68000,0
20240514,153100,5811281200,68000,68000,68000,68000,0
20240514,153000,5811281200,68000,68000,68000,68000,1731
20240514,152900,5693573200,68000,68000,68000,68000,0
20240514,152800,5693573200,68000,68000,68000,68000,0
20240514,152700,5693573200,68000,68000,68000,68000,0
20240514,152600,5693573200,68000,68000,68000,68000,0
20240514,152500,5693573200,68000,68000,68000,68000,0
20240514,152400,5693573200,68000,68000,68000,68000,0
20240514,152300,5693573200,68000,68000,68000,68000,0
20240514,152200,5693573200,68000,68000,68000,68000,0
20240514,152100,5693573200,68000,68000,68000,68000,0
20240514,152000,5693573200,68000,68000,68000,68000,0
20240514,151900,5693573200,68000,68000,68100,68000,66
20240514,151800,5689083000,68000,68000,68100,68000,124
20240514,151700,5680648100,68000,68000,68100,68000,390
20240514,151600,5654127500,68000,68100,68100,68000,162
20240514,151500,5643108100,68100,68000,68100,68000,112
20240514,151400,5635489600,68100,68000,68100,68000,31
20240514,151300,5633380200,68100,68100,68200,68000,76
20240514,151200,5628209700,68100,67900,68100,67900,48
20240514,151100,5624946500,68100,68100,68200,68000,78
20240514,151000,5619640400,68100,68100,68200,68100,148
20240514,150900,5609558500,68100,68100,68200,68100,66
20240514,150800,5605061700,68200,68000,68200,68000,593
20240514,150700,5564665000,68100,68100,68100,67900,833
20240514,150600,5507943300,68100,68100,68100,68000,203
20240514,150500,5494122500,68000,68100,68100,68000,41
20240514,150400,5491333200,68100,68000,68100,67900,108
20240514,150300,5483995200,68000,67900,68100,67800,81
20240514,150200,5478492100,68000,68100,68100,67900,34
20240514,150100,5476181900,68000,68000,68100,68000,95
20240514,150000,5469721600,68100,68000,68100,67800,344
20240514,145900,5446353900,68000,68000,68000,67900,240
20240514,145800,5430040800,68000,67900,68000,67800,77
20240514,145700,5424815800,67900,67800,68000,67800,221
20240514,145600,5409828400,67800,67900,68000,67800,124
20240514,145500,5401415900,67900,67900,68000,67800,92
20240514,145400,5395170200,67800,67900,68000,67800,168
20240514,145300,5383774700,67900,67900,68000,67800,148
20240514,145200,5373733300,67900,67900,68000,67800,155
20240514,145100,5363214900,67900,68000,68000,67800,91
20240514,145000,5357042700,68000,67900,68000,67800,251
20240514,144900,5339995200,67800,67800,68000,67800,96
20240514,144800,5333483000,67900,67900,68000,67800,133
20240514,144700,5324461200,67900,67900,68000,67800,210
20240514,144600,5310208600,67900,67900,67900,67700,133
20240514,144500,5301187400,67900,67900,68000,67800,160
20240514,144400,5290334900,67900,67900,67900,67800,449
20240514,144300,5259888700,67900,67900,67900,67800,165
20240514,144200,5248697600,67900,67900,68000,67800,169
20240514,144100,5237230200,67900,67900,68000,67800,62
20240514,144000,5233017700,67800,67900,68000,67800,274
20240514,143900,5214416000,68000,68000,68000,67900,126
20240514,143800,5205859200,67900,67900,68000,67900,134
20240514,143700,5196757500,68000,68000,68000,67900,97
20240514,143600,5190167700,68000,67900,68000,67900,197
20240514,143500,5176787400,67900,68000,68000,67900,137
20240514,143400,5167482200,68000,68100,68100,67900,92
20240514,143300,5161226200,68000,68000,68100,67900,557
20240514,143200,5123374200,68100,68000,68100,68000,142
20240514,143100,5113712700,68000,67900,68100,67900,337
20240514,143000,5090800900,67900,68000,68000,67900,192
20240514,142900,5077754700,68000,67900,68000,67900,183
20240514,142800,5065327200,67900,68000,68000,67900,130
20240514,142700,5056495300,68000,67900,68000,67900,183
20240514,142600,5044067100,68000,68000,68000,67900,206
20240514,142500,5030073600,67900,68000,68000,67900,137
20240514,142400,5020767400,67900,67900,68000,67900,119
20240514,142300,5012686300,68000,68100,68100,67900,244
20240514,142200,4996098700,68000,68000,68100,67900,291
20240514,142100,4976327000,68000,68000,68000,67900,154
20240514,142000,4965860900,68000,67900,68000,67900,152
20240514,141900,4955533800,68000,67900,68100,67900,224
20240514,141800,4940312900,67900,67900,68100,67900,135
20240514,141700,4931140800,67900,67900,68000,67900,114
20240514,141600,4923395900,67900,67900,68000,67800,238
20240514,141500,4907237300,67900,68000,68000,67900,150
20240514,141400,4897051100,67900,68000,68000,67800,86
20240514,141300,4891209200,67900,68000,68000,67900,225
20240514,141200,4875929400,67900,67900,68000,67900,194
20240514,141100,4862752400,68000,67900,68000,67900,256
20240514,141000,4845365400,67900,68100,68100,67900,208
20240514,140900,4831231900,68000,68000,68100,67900,115
20240514,140800,4823415900,68000,68000,68000,67900,228
20240514,140700,4807932900,67900,67900,68000,67900,168
20240514,140600,4796521700,68000,67900,68000,67900,101
20240514,140500,4789658700,67900,67800,68000,67800,208
20240514,140400,4775544300,67800,67900,68000,67800,96
20240514,140300,4769029200,67900,67900,67900,67800,140
20240514,140200,4759529200,67900,67900,67900,67800,107
20240514,140100,4752272500,67900,68000,68000,67800,212
20240514,140000,4737887400,68000,67900,68000,67800,110
20240514,135900,4730424400,67900,67900,68000,67800,154
20240514,135800,4719967800,67800,68000,68000,67800,207
20240514,135700,4705924500,68000,67700,68000,67700,127
20240514,135600,4697310200,67800,67900,67900,67700,87
20240514,135500,4691411600,67900,67800,67900,67700,162
20240514,135400,4680422400,67800,67900,67900,67800,151
20240514,135300,4670183000,67900,67900,68000,67800,225
20240514,135200,4654921300,67800,67900,67900,67800,109
20240514,135100,4647529500,67800,68000,68000,67800,101
20240514,135000,4640677300,67900,67900,68000,67800,277
20240514,134900,4621883000,67900,67900,67900,67800,84
20240514,134800,4616185000,67800,67900,68000,67800,106
20240514,134700,4608994600,67900,67800,67900,67800,524
20240514,134600,4573463300,67800,67900,67900,67700,757
20240514,134500,4522137200,67900,67800,67900,67700,1138
20240514,134400,4444989700,67700,67700,67900,67700,915
20240514,134300,4383033800,67700,67700,67800,67700,218
20240514,134200,4368270100,67600,67700,67700,67600,135
20240514,134100,4359138200,67700,67700,67800,67600,1090
20240514,134000,4285400400,67600,67700,67800,67600,662
20240514,133900,4240585500,67800,67800,67800,67700,111
20240514,133800,4233065000,67800,67600,67800,67600,227
20240514,133700,4217701600,67600,67600,67800,67600,136
20240514,133600,4208499900,67600,67700,67800,67500,2736
20240514,133500,4023454900,67600,67600,67700,67500,166
20240514,133400,4012239900,67600,67600,67700,67500,115
20240514,133300,4004468400,67600,67600,67600,67500,132
20240514,133200,3995552400,67500,67500,67700,67500,131
20240514,133100,3986703400,67600,67600,67700,67500,194
20240514,133000,3973587800,67600,67700,67700,67500,120
20240514,132900,3965481800,67700,67700,67700,67500,211
20240514,132800,3951226000,67700,67600,67700,67500,84
20240514,132700,3945547600,67600,67600,67600,67400,100
20240514,132600,3938797700,67500,67600,67700,67500,489
20240514,132500,3905780200,67500,67600,67600,67500,120
20240514,132400,3897674700,67500,67600,67900,67500,948
20240514,132300,3833515700,67600,67700,67800,67600,320
20240514,132200,3811858800,67600,67800,67900,67600,690
20240514,132100,3765089700,67800,67600,67900,67600,111
20240514,132000,3757576400,67700,67800,67900,67600,89
20240514,131900,3751548400,67900,67700,67900,67600,112
20240514,131800,3743974600,67600,67700,67700,67600,309
20240514,131700,3723081700,67600,67700,67700,67600,142
20240514,131600,3713474100,67700,67600,67800,67600,171
20240514,131500,3701905200,67700,67800,67800,67600,164
20240514,131400,3690805000,67800,67700,67800,67700,69
20240514,131300,3686130000,67700,67800,67800,67700,128
20240514,131200,3677459800,67800,67700,67800,67700,170
20240514,131100,3665949500,67700,67700,68100,67700,1591
20240514,131000,3558125500,67800,67800,68100,67700,1310
20240514,130900,3469237200,67800,67800,67900,67800,246
20240514,130800,3452549700,67800,67800,67900,67800,162
20240514,130700,3441554700,67900,67700,67900,67600,79
20240514,130600,3436202900,67700,67900,67900,67700,116
20240514,130500,3428340200,67700,67700,67800,67700,197
20240514,130400,3414997500,67700,67700,67900,67600,61
20240514,130300,3410865300,67800,67800,67800,67600,113
20240514,130200,3403210800,67800,67800,67800,67700,177
20240514,130100,3391224600,67700,67800,67800,67700,319
20240514,130000,3369609500,67800,67700,67800,67700,356
20240514,125900,3345491100,67700,67700,67800,67600,91
20240514,125800,3339333300,67600,67800,67800,67600,175
20240514,125700,3327484500,67800,67700,67800,67700,191
20240514,125600,3314546700,67700,67700,67800,67700,77
20240514,125500,3309332300,67700,67900,67900,67700,138
20240514,125400,3299975900,67800,67800,67900,67800,522
20240514,125300,3264579000,67800,67700,67800,67700,102
20240514,125200,3257668900,67700,67800,67800,67600,71
20240514,125100,3252860400,67700,67700,68000,67600,1743
20240514,125000,3134694800,67400,67800,68000,67400,1023
20240514,124900,3065492500,68000,67900,68100,67800,638
20240514,124800,3022118700,67900,67800,67900,67800,123
20240514,124700,3013778900,67900,67900,68000,67800,121
20240514,124600,3005559900,67900,67800,68000,67700,151
20240514,124500,2995319200,67700,67800,67900,67700,142
20240514,124400,2985697900,67700,67800,67800,67700,148
20240514,124300,2975674900,67700,67800,67800,67700,172
20240514,124200,2964026500,67800,67700,67800,67700,75
20240514,124100,2958948200,67800,67800,67800,67600,143
20240514,124000,2949262100,67700,67900,67900,67700,167
20240514,123900,2937952400,67800,68000,68000,67700,62
20240514,123800,2933750000,67800,67800,67800,67700,109
20240514,123700,2926363900,67700,68000,68000,67700,170
20240514,123600,2914845100,68000,67800,68000,67800,140
20240514,123500,2905341000,67800,67800,67900,67700,369
20240514,123400,2880322400,67700,67700,67900,67700,187
20240514,123300,2867659900,67800,67800,67800,67700,64
20240514,123200,2863323000,67800,67800,67800,67600,86
20240514,123100,2857501100,67800,67800,67800,67600,148
20240514,123000,2847479000,67800,67800,67900,67700,119
20240514,122900,2839413900,67700,67800,67800,67700,118
20240514,122800,2831423200,67800,67900,67900,67800,52
20240514,122700,2827896300,67800,67900,67900,67600,180
20240514,122600,2815708500,67800,67900,67900,67700,44
20240514,122500,2812725400,67800,67900,68000,67700,165
20240514,122400,2801536300,67800,67900,68000,67800,95
20240514,122300,2795091400,68000,67800,68000,67800,115
20240514,122200,2787293400,67900,68000,68000,67800,166
20240514,122100,2776028100,68000,68000,68000,67900,83
20240514,122000,2770388700,67900,67900,68000,67900,152
20240514,121900,2760065400,67900,67800,68100,67800,309
20240514,121800,2739076300,67800,67900,67900,67800,203
20240514,121700,2725310700,67800,67900,67900,67800,154
20240514,121600,2714864300,67800,67900,68000,67800,550
20240514,121500,2677543200,67900,68000,68000,67900,93
20240514,121400,2671226400,68000,68000,68100,67900,219
20240514,121300,2656348400,68000,68000,68000,67900,272
20240514,121200,2637862800,67900,67700,68000,67700,995
20240514,121100,2570348200,67700,67800,67800,67700,160
20240514,121000,2559509800,67700,67800,67800,67700,120
20240514,120900,2551380600,67700,67800,67800,67700,185
20240514,120800,2538850400,67800,67800,67800,67700,149
20240514,120700,2528757900,67800,67700,67800,67600,274
20240514,120600,2510207100,67700,67600,67700,67600,185
20240514,120500,2497693900,67600,67600,67700,67500,142
20240514,120400,2488102000,67500,67500,67600,67500,72
20240514,120300,2483238400,67500,67700,67700,67500,112
20240514,120200,2475664700,67600,67600,67700,67500,244
20240514,120100,2459178100,67500,67600,67700,67400,111
20240514,120000,2451684700,67600,67500,67600,67400,87
20240514,115900,2445807600,67500,67500,67500,67400,338
20240514,115800,2423012300,67500,67500,67700,67300,265
20240514,115700,2405137800,67500,67400,67500,67300,110
20240514,115600,2397723800,67300,67400,67400,67300,163
20240514,115500,2386747600,67300,67400,67600,67300,101
20240514,115400,2379937600,67400,67300,67500,67300,110
20240514,115300,2372529600,67300,67400,67600,67300,134
20240514,115200,2363493000,67400,67600,67600,67300,145
20240514,115100,2353713900,67600,67400,67600,67300,430
20240514,115000,2324728900,67400,67600,67600,67400,212
20240514,114900,2310433500,67500,67700,67700,67400,127
20240514,114800,2301855800,67600,67400,67700,67400,723
20240514,114700,2252961300,67300,67400,67600,67300,181
20240514,114600,2240761000,67500,67500,67500,67300,87
20240514,114500,2234894400,67500,67400,67500,67300,193
20240514,114400,2221887800,67500,67400,67500,67300,81
20240514,114300,2216428300,67400,67500,67500,67300,116
20240514,114200,2208610400,67400,67500,67600,67300,340
20240514,114100,2185702600,67400,67500,67600,67400,215
20240514,114000,2171194400,67500,67600,67600,67300,59
20240514,113900,2167213800,67500,67600,67600,67400,116
20240514,113800,2159389500,67400,67400,67600,67300,108
20240514,113700,2152108200,67300,67500,67600,67300,155
20240514,113600,2141659800,67500,67500,67600,67500,131
20240514,113500,2132814700,67500,67400,67600,67300,199
20240514,113400,2119402400,67300,67400,67600,67300,216
20240514,113300,2104852200,67400,67400,67600,67400,72
20240514,113200,2099995200,67600,67600,67700,67400,193
20240514,113100,2086943900,67600,67500,67600,67300,141
20240514,113000,2077433700,67400,67500,67600,67300,180
20240514,112900,2065298300,67600,67600,67600,67300,109
20240514,112800,2057940900,67500,67400,67500,67300,74
20240514,112700,2052953700,67400,67500,67600,67400,236
20240514,112600,2037041200,67500,67500,67600,67400,164
20240514,112500,2025975000,67500,67300,67500,67300,58
20240514,112400,2022064300,67400,67300,67400,67300,307
20240514,112300,2001391100,67400,67300,67400,67300,99
20240514,112200,1994723800,67400,67200,67400,67200,187
20240514,112100,1982133800,67300,67300,67400,67200,219
20240514,112000,1967407900,67300,67200,67400,67200,85
20240514,111900,1961690400,67300,67400,67400,67200,1898
20240514,111800,1834065600,67400,67300,67500,67300,76
20240514,111700,1828944300,67400,67300,67400,67300,166
20240514,111600,1817767800,67400,67500,67500,67300,373
20240514,111500,1792626000,67400,67600,67700,67400,82
20240514,111400,1787094700,67400,67400,67500,67400,41
20240514,111300,1784330400,67400,67600,67600,67300,179
20240514,111200,1772258600,67400,67400,67800,67400,407
20240514,111100,1744751100,67400,67500,67600,67400,75
20240514,111000,1739693600,67400,67500,67500,67400,232
20240514,110900,1724053600,67400,67500,67600,67400,322
20240514,110800,1702318700,67300,67400,67500,67300,265
20240514,110700,1684457700,67300,67200,67400,67200,148
20240514,110600,1674503600,67200,67400,67400,67200,202
20240514,110500,1660912900,67300,67400,67400,67300,118
20240514,110400,1652966100,67400,67400,67400,67300,136
20240514,110300,1643811900,67300,67300,67400,67200,124
20240514,110200,1635473300,67300,67300,67400,67300,161
20240514,110100,1624631100,67300,67300,67400,67200,112
20240514,110000,1617100900,67300,67400,67500,67200,123
20240514,105900,1608827500,67300,67200,67500,67200,173
20240514,105800,1597192200,67300,67200,67300,67200,68
20240514,105700,1592621700,67200,67300,67400,67200,79
20240514,105600,1587304500,67200,67400,67400,67200,174
20240514,105500,1575604200,67300,67300,67400,67200,177
20240514,105400,1563689000,67300,67300,67400,67200,110
20240514,105300,1556282200,67200,67300,67400,67200,298
20240514,105200,1536253600,67400,67300,67400,67300,176
20240514,105100,1524406000,67300,67400,67400,67200,99
20240514,105000,1517746800,67300,67200,67400,67200,173
20240514,104900,1506104300,67200,67300,67300,67100,448
20240514,104800,1475992200,67300,67300,67400,67200,223
20240514,104700,1461000300,67200,67200,67300,67200,111
20240514,104600,1453540700,67300,67300,67400,67200,242
20240514,104500,1437262500,67300,67300,67300,67100,98
20240514,104400,1430674500,67100,67300,67300,67100,86
20240514,104300,1424894600,67200,67200,67300,67200,107
20240514,104200,1417700500,67300,67200,67300,67200,219
20240514,104100,1402982700,67200,67200,67300,67200,39
20240514,104000,1400361100,67300,67300,67500,67100,285
20240514,103900,1381208300,67300,67300,67500,67200,326
20240514,103800,1359274000,67300,67300,67500,67300,160
20240514,103700,1348497200,67300,67300,67400,67300,57
20240514,103600,1344660900,67300,67200,67500,67200,80
20240514,103500,1339277100,67200,67300,67500,67200,421
20240514,103400,1310948700,67200,67200,67200,67200,221
20240514,103300,1296097500,67200,67200,67300,67200,365
20240514,103200,1271567500,67300,67300,67400,67200,308
20240514,103100,1250850200,67300,67300,67400,67300,566
20240514,103000,1212752900,67400,67500,67500,67400,211
20240514,102900,1198522900,67400,67500,67600,67400,303
20240514,102800,1178094000,67500,67400,67600,67400,108
20240514,102700,1170811500,67500,67400,67500,67400,48
20240514,102600,1167573800,67400,67400,67500,67400,34
20240514,102500,1165281400,67500,67400,67600,67400,210
20240514,102400,1151113000,67500,67500,67500,67400,60
20240514,102300,1147068300,67400,67600,67600,67400,36
20240514,102200,1144640700,67600,67500,67600,67400,203
20240514,102100,1130938500,67500,67500,67600,67500,102
20240514,102000,1124053200,67600,67600,67600,67500,11
20240514,101900,1123310100,67700,67600,67700,67400,249
20240514,101800,1106464000,67500,67600,67700,67400,151
20240514,101700,1096276800,67600,67600,67600,67400,144
20240514,101600,1086562000,67600,67500,67700,67500,93
20240514,101500,1080279900,67500,67500,67600,67500,157
20240514,101400,1069677700,67600,67500,67600,67500,270
20240514,101300,1051436100,67500,67500,67600,67500,29
20240514,101200,1049478500,67500,67600,67600,67500,147
20240514,101100,1039554000,67600,67500,67600,67500,138
20240514,101000,1030238800,67500,67600,67600,67500,149
20240514,100900,1020169900,67500,67500,67600,67500,243
20240514,100800,1003767200,67500,67500,67700,67500,164
20240514,100700,992683600,67600,67600,67600,67500,120
20240514,100600,984583200,67600,67500,67600,67500,28
20240514,100500,982692900,67500,67600,67600,67500,181
20240514,100400,970475300,67600,67600,67600,67500,101
20240514,100300,963657000,67500,67600,67700,67400,656
20240514,100200,919379800,67500,67600,67700,67500,155
20240514,100100,908905100,67600,67500,67600,67500,86
20240514,100000,903097900,67500,67600,67600,67400,321
20240514,095900,881435800,67600,67500,67600,67500,58
20240514,095800,877520000,67500,67600,67800,67500,245
20240514,095700,860969100,67600,67600,67700,67500,498
20240514,095600,827304300,67600,67700,67800,67600,54
20240514,095500,823648600,67800,67700,67800,67700,43
20240514,095400,820737200,67700,67800,67800,67700,70
20240514,095300,815996300,67700,67800,67900,67700,542
20240514,095200,779297400,67800,67800,67900,67700,65
20240514,095100,774892500,67800,67800,67900,67700,299
20240514,095000,754621600,67800,67900,67900,67700,186
20240514,094900,742010400,67900,68000,68000,67800,85
20240514,094800,736237500,68000,67900,68100,67900,115
20240514,094700,728423800,68000,67900,68200,67900,53
20240514,094600,724820200,68000,68100,68300,67900,859
20240514,094500,666282700,68100,68000,68100,67800,120
20240514,094400,658134000,68100,67900,68100,67900,72
20240514,094300,653241300,68000,68000,68100,67900,631
20240514,094200,610334500,68100,67800,68200,67800,107
20240514,094100,603049100,68100,68000,68200,67800,3755
20240514,094000,348370800,67900,67900,68000,67900,55
20240514,093900,344632200,67900,67900,68000,67900,91
20240514,093800,338452700,67900,67900,68000,67900,64
20240514,093700,334106700,68000,67900,68000,67900,37
20240514,093600,331593100,68000,67900,68000,67900,72
20240514,093500,326703600,67900,67900,68100,67900,24
20240514,093400,325071800,68000,68000,68000,67900,45
20240514,093300,322012200,68000,68100,68100,68000,35
20240514,093200,319631500,68100,68100,68200,68000,218
20240514,093100,304792000,68100,68200,68200,68100,61
20240514,093000,300637200,68200,68100,68200,67800,492
20240514,092900,267197000,68000,67900,68100,67900,215
20240514,092800,252579900,67900,67900,68000,67900,63
20240514,092700,248301900,67900,67900,68000,67800,127
20240514,092600,239678500,67800,67800,67900,67800,70
20240514,092500,234932300,67900,67800,67900,67700,514
20240514,092400,200103200,67900,68000,68000,67900,31
20240514,092300,197997900,68000,67900,68000,67900,67
20240514,092200,193448500,67900,68000,68000,67900,294
20240514,092100,173458500,67900,68000,68100,67900,254
20240514,092000,156191300,68100,68100,68100,68100,29
20240514,091900,154216400,68100,68000,68100,68000,26
20240514,091800,152447500,68100,68100,68100,68000,7
20240514,091700,151970900,68000,67900,68000,67900,120
20240514,091600,143812800,68000,68100,68100,67900,32
20240514,091500,141636900,67900,67800,68000,67800,44
20240514,091400,138647400,68100,68000,68100,67800,172
20240514,091300,126974500,68000,68100,68100,68000,46
20240514,091200,123845400,68000,68000,68000,68000,47
20240514,091100,120649400,68000,68200,68200,68000,118
20240514,091000,112623300,68200,68200,68300,68200,98
20240514,090900,105939500,68300,68300,68400,68200,247
20240514,090800,89065500,68200,68100,68200,68100,28
20240514,090700,87158000,68000,68200,68200,68000,45
20240514,090600,84089200,68200,68000,68300,68000,79
20240514,090500,78706200,68100,67800,68100,67800,19
20240514,090400,77416900,67900,67800,67900,67800,23
20240514,090300,75857100,67900,68100,68100,67900,29
20240514,090200,73884400,67900,68100,68100,67900,6
20240514,090100,73476100,67900,67800,67900,67700,241
20240514,090000,57142500,67900,68200,68300,67900,838