KissMeData/432720/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,212700,4307525250,22700,22700,22700,22700,8133
20240514,212600,4307525250,22700,22700,22700,22700,0
20240514,212500,4307525250,22700,22700,22700,22700,0
20240514,212400,4307525250,22700,22700,22700,22700,0
20240514,212300,4307525250,22700,22700,22700,22700,0
20240514,212200,4307525250,22700,22700,22700,22700,0
20240514,212100,4307525250,22700,22700,22700,22700,0
20240514,212000,4307525250,22700,22700,22700,22700,0
20240514,211900,4307525250,22700,22700,22700,22700,0
20240514,211800,4307525250,22700,22700,22700,22700,0
20240514,211700,4307525250,22700,22700,22700,22700,0
20240514,211600,4307525250,22700,22700,22700,22700,0
20240514,211500,4307525250,22700,22700,22700,22700,0
20240514,211400,4307525250,22700,22700,22700,22700,0
20240514,211300,4307525250,22700,22700,22700,22700,0
20240514,211200,4307525250,22700,22700,22700,22700,0
20240514,211100,4307525250,22700,22700,22700,22700,0
20240514,211000,4307525250,22700,22700,22700,22700,0
20240514,210900,4307525250,22700,22700,22700,22700,0
20240514,210800,4307525250,22700,22700,22700,22700,0
20240514,210700,4307525250,22700,22700,22700,22700,0
20240514,210600,4307525250,22700,22700,22700,22700,0
20240514,210500,4307525250,22700,22700,22700,22700,0
20240514,210400,4307525250,22700,22700,22700,22700,0
20240514,210300,4307525250,22700,22700,22700,22700,0
20240514,210200,4307525250,22700,22700,22700,22700,0
20240514,210100,4307525250,22700,22700,22700,22700,0
20240514,210000,4307525250,22700,22700,22700,22700,0
20240514,205900,4307525250,22700,22700,22700,22700,0
20240514,205800,4307525250,22700,22700,22700,22700,0
20240514,205700,4307525250,22700,22700,22700,22700,8133
20240514,205600,4307525250,22700,22700,22700,22700,0
20240514,205500,4307525250,22700,22700,22700,22700,0
20240514,205400,4307525250,22700,22700,22700,22700,0
20240514,205300,4307525250,22700,22700,22700,22700,0
20240514,205200,4307525250,22700,22700,22700,22700,0
20240514,205100,4307525250,22700,22700,22700,22700,0
20240514,205000,4307525250,22700,22700,22700,22700,0
20240514,204900,4307525250,22700,22700,22700,22700,0
20240514,204800,4307525250,22700,22700,22700,22700,0
20240514,204700,4307525250,22700,22700,22700,22700,0
20240514,204600,4307525250,22700,22700,22700,22700,0
20240514,204500,4307525250,22700,22700,22700,22700,0
20240514,204400,4307525250,22700,22700,22700,22700,0
20240514,204300,4307525250,22700,22700,22700,22700,0
20240514,204200,4307525250,22700,22700,22700,22700,0
20240514,204100,4307525250,22700,22700,22700,22700,0
20240514,204000,4307525250,22700,22700,22700,22700,0
20240514,203900,4307525250,22700,22700,22700,22700,0
20240514,203800,4307525250,22700,22700,22700,22700,0
20240514,203700,4307525250,22700,22700,22700,22700,0
20240514,203600,4307525250,22700,22700,22700,22700,0
20240514,203500,4307525250,22700,22700,22700,22700,0
20240514,203400,4307525250,22700,22700,22700,22700,0
20240514,203300,4307525250,22700,22700,22700,22700,0
20240514,203200,4307525250,22700,22700,22700,22700,0
20240514,203100,4307525250,22700,22700,22700,22700,0
20240514,203000,4307525250,22700,22700,22700,22700,0
20240514,202900,4307525250,22700,22700,22700,22700,0
20240514,202800,4307525250,22700,22700,22700,22700,0
20240514,202700,4307525250,22700,22700,22700,22700,8133
20240514,202600,4307525250,22700,22700,22700,22700,0
20240514,202500,4307525250,22700,22700,22700,22700,0
20240514,202400,4307525250,22700,22700,22700,22700,0
20240514,202300,4307525250,22700,22700,22700,22700,0
20240514,202200,4307525250,22700,22700,22700,22700,0
20240514,202100,4307525250,22700,22700,22700,22700,0
20240514,202000,4307525250,22700,22700,22700,22700,0
20240514,201900,4307525250,22700,22700,22700,22700,0
20240514,201800,4307525250,22700,22700,22700,22700,0
20240514,201700,4307525250,22700,22700,22700,22700,0
20240514,201600,4307525250,22700,22700,22700,22700,0
20240514,201500,4307525250,22700,22700,22700,22700,0
20240514,201400,4307525250,22700,22700,22700,22700,0
20240514,201300,4307525250,22700,22700,22700,22700,0
20240514,201200,4307525250,22700,22700,22700,22700,0
20240514,201100,4307525250,22700,22700,22700,22700,0
20240514,201000,4307525250,22700,22700,22700,22700,0
20240514,200900,4307525250,22700,22700,22700,22700,0
20240514,200800,4307525250,22700,22700,22700,22700,0
20240514,200700,4307525250,22700,22700,22700,22700,0
20240514,200600,4307525250,22700,22700,22700,22700,0
20240514,200500,4307525250,22700,22700,22700,22700,0
20240514,200400,4307525250,22700,22700,22700,22700,0
20240514,200300,4307525250,22700,22700,22700,22700,0
20240514,200200,4307525250,22700,22700,22700,22700,0
20240514,200100,4307525250,22700,22700,22700,22700,0
20240514,200000,4307525250,22700,22700,22700,22700,0
20240514,195900,4307525250,22700,22700,22700,22700,0
20240514,195800,4307525250,22700,22700,22700,22700,0
20240514,195700,4307525250,22700,22700,22700,22700,8133
20240514,195600,4307525250,22700,22700,22700,22700,0
20240514,195500,4307525250,22700,22700,22700,22700,0
20240514,195400,4307525250,22700,22700,22700,22700,0
20240514,195300,4307525250,22700,22700,22700,22700,0
20240514,195200,4307525250,22700,22700,22700,22700,0
20240514,195100,4307525250,22700,22700,22700,22700,0
20240514,195000,4307525250,22700,22700,22700,22700,0
20240514,194900,4307525250,22700,22700,22700,22700,0
20240514,194800,4307525250,22700,22700,22700,22700,0
20240514,194700,4307525250,22700,22700,22700,22700,0
20240514,194600,4307525250,22700,22700,22700,22700,0
20240514,194500,4307525250,22700,22700,22700,22700,0
20240514,194400,4307525250,22700,22700,22700,22700,0
20240514,194300,4307525250,22700,22700,22700,22700,0
20240514,194200,4307525250,22700,22700,22700,22700,0
20240514,194100,4307525250,22700,22700,22700,22700,0
20240514,194000,4307525250,22700,22700,22700,22700,0
20240514,193900,4307525250,22700,22700,22700,22700,0
20240514,193800,4307525250,22700,22700,22700,22700,0
20240514,193700,4307525250,22700,22700,22700,22700,0
20240514,193600,4307525250,22700,22700,22700,22700,0
20240514,193500,4307525250,22700,22700,22700,22700,0
20240514,193400,4307525250,22700,22700,22700,22700,0
20240514,193300,4307525250,22700,22700,22700,22700,0
20240514,193200,4307525250,22700,22700,22700,22700,0
20240514,193100,4307525250,22700,22700,22700,22700,0
20240514,193000,4307525250,22700,22700,22700,22700,0
20240514,192900,4307525250,22700,22700,22700,22700,0
20240514,192800,4307525250,22700,22700,22700,22700,0
20240514,192700,4307525250,22700,22700,22700,22700,8133
20240514,192600,4307525250,22700,22700,22700,22700,0
20240514,192500,4307525250,22700,22700,22700,22700,0
20240514,192400,4307525250,22700,22700,22700,22700,0
20240514,192300,4307525250,22700,22700,22700,22700,0
20240514,192200,4307525250,22700,22700,22700,22700,0
20240514,192100,4307525250,22700,22700,22700,22700,0
20240514,192000,4307525250,22700,22700,22700,22700,0
20240514,191900,4307525250,22700,22700,22700,22700,0
20240514,191800,4307525250,22700,22700,22700,22700,0
20240514,191700,4307525250,22700,22700,22700,22700,0
20240514,191600,4307525250,22700,22700,22700,22700,0
20240514,191500,4307525250,22700,22700,22700,22700,0
20240514,191400,4307525250,22700,22700,22700,22700,0
20240514,191300,4307525250,22700,22700,22700,22700,0
20240514,191200,4307525250,22700,22700,22700,22700,0
20240514,191100,4307525250,22700,22700,22700,22700,0
20240514,191000,4307525250,22700,22700,22700,22700,0
20240514,190900,4307525250,22700,22700,22700,22700,0
20240514,190800,4307525250,22700,22700,22700,22700,0
20240514,190700,4307525250,22700,22700,22700,22700,0
20240514,190600,4307525250,22700,22700,22700,22700,0
20240514,190500,4307525250,22700,22700,22700,22700,0
20240514,190400,4307525250,22700,22700,22700,22700,0
20240514,190300,4307525250,22700,22700,22700,22700,0
20240514,190200,4307525250,22700,22700,22700,22700,0
20240514,190100,4307525250,22700,22700,22700,22700,0
20240514,190000,4307525250,22700,22700,22700,22700,0
20240514,185900,4307525250,22700,22700,22700,22700,0
20240514,185800,4307525250,22700,22700,22700,22700,0
20240514,185700,4307525250,22700,22700,22700,22700,8133
20240514,185600,4307525250,22700,22700,22700,22700,0
20240514,185500,4307525250,22700,22700,22700,22700,0
20240514,185400,4307525250,22700,22700,22700,22700,0
20240514,185300,4307525250,22700,22700,22700,22700,0
20240514,185200,4307525250,22700,22700,22700,22700,0
20240514,185100,4307525250,22700,22700,22700,22700,0
20240514,185000,4307525250,22700,22700,22700,22700,0
20240514,184900,4307525250,22700,22700,22700,22700,0
20240514,184800,4307525250,22700,22700,22700,22700,0
20240514,184700,4307525250,22700,22700,22700,22700,0
20240514,184600,4307525250,22700,22700,22700,22700,0
20240514,184500,4307525250,22700,22700,22700,22700,0
20240514,184400,4307525250,22700,22700,22700,22700,0
20240514,184300,4307525250,22700,22700,22700,22700,0
20240514,184200,4307525250,22700,22700,22700,22700,0
20240514,184100,4307525250,22700,22700,22700,22700,0
20240514,184000,4307525250,22700,22700,22700,22700,0
20240514,183900,4307525250,22700,22700,22700,22700,0
20240514,183800,4307525250,22700,22700,22700,22700,0
20240514,183700,4307525250,22700,22700,22700,22700,0
20240514,183600,4307525250,22700,22700,22700,22700,0
20240514,183500,4307525250,22700,22700,22700,22700,0
20240514,183400,4307525250,22700,22700,22700,22700,0
20240514,183300,4307525250,22700,22700,22700,22700,0
20240514,183200,4307525250,22700,22700,22700,22700,0
20240514,183100,4307525250,22700,22700,22700,22700,0
20240514,183000,4307525250,22700,22700,22700,22700,0
20240514,182900,4307525250,22700,22700,22700,22700,0
20240514,182800,4307525250,22700,22700,22700,22700,0
20240514,182700,4307525250,22700,22700,22700,22700,8133
20240514,182600,4307525250,22700,22700,22700,22700,0
20240514,182500,4307525250,22700,22700,22700,22700,0
20240514,182400,4307525250,22700,22700,22700,22700,0
20240514,182300,4307525250,22700,22700,22700,22700,0
20240514,182200,4307525250,22700,22700,22700,22700,0
20240514,182100,4307525250,22700,22700,22700,22700,0
20240514,182000,4307525250,22700,22700,22700,22700,0
20240514,181900,4307525250,22700,22700,22700,22700,0
20240514,181800,4307525250,22700,22700,22700,22700,0
20240514,181700,4307525250,22700,22700,22700,22700,0
20240514,181600,4307525250,22700,22700,22700,22700,0
20240514,181500,4307525250,22700,22700,22700,22700,0
20240514,181400,4307525250,22700,22700,22700,22700,0
20240514,181300,4307525250,22700,22700,22700,22700,0
20240514,181200,4307525250,22700,22700,22700,22700,0
20240514,181100,4307525250,22700,22700,22700,22700,0
20240514,181000,4307525250,22700,22700,22700,22700,0
20240514,180900,4307525250,22700,22700,22700,22700,0
20240514,180800,4307525250,22700,22700,22700,22700,0
20240514,180700,4307525250,22700,22700,22700,22700,0
20240514,180600,4307525250,22700,22700,22700,22700,0
20240514,180500,4307525250,22700,22700,22700,22700,0
20240514,180400,4307525250,22700,22700,22700,22700,0
20240514,180300,4307525250,22700,22700,22700,22700,0
20240514,180200,4307525250,22700,22700,22700,22700,0
20240514,180100,4307525250,22700,22700,22700,22700,0
20240514,180000,4307525250,22700,22700,22700,22700,0
20240514,175900,4307525250,22700,22700,22700,22700,0
20240514,175800,4307525250,22700,22700,22700,22700,0
20240514,175700,4307525250,22700,22700,22700,22700,8133
20240514,175600,4307525250,22700,22700,22700,22700,0
20240514,175500,4307525250,22700,22700,22700,22700,0
20240514,175400,4307525250,22700,22700,22700,22700,0
20240514,175300,4307525250,22700,22700,22700,22700,0
20240514,175200,4307525250,22700,22700,22700,22700,0
20240514,175100,4307525250,22700,22700,22700,22700,0
20240514,175000,4307525250,22700,22700,22700,22700,0
20240514,174900,4307525250,22700,22700,22700,22700,0
20240514,174800,4307525250,22700,22700,22700,22700,0
20240514,174700,4307525250,22700,22700,22700,22700,0
20240514,174600,4307525250,22700,22700,22700,22700,0
20240514,174500,4307525250,22700,22700,22700,22700,0
20240514,174400,4307525250,22700,22700,22700,22700,0
20240514,174300,4307525250,22700,22700,22700,22700,0
20240514,174200,4307525250,22700,22700,22700,22700,0
20240514,174100,4307525250,22700,22700,22700,22700,0
20240514,174000,4307525250,22700,22700,22700,22700,0
20240514,173900,4307525250,22700,22700,22700,22700,0
20240514,173800,4307525250,22700,22700,22700,22700,0
20240514,173700,4307525250,22700,22700,22700,22700,0
20240514,173600,4307525250,22700,22700,22700,22700,0
20240514,173500,4307525250,22700,22700,22700,22700,0
20240514,173400,4307525250,22700,22700,22700,22700,0
20240514,173300,4307525250,22700,22700,22700,22700,0
20240514,173200,4307525250,22700,22700,22700,22700,0
20240514,173100,4307525250,22700,22700,22700,22700,0
20240514,173000,4307525250,22700,22700,22700,22700,0
20240514,172900,4307525250,22700,22700,22700,22700,0
20240514,172800,4307525250,22700,22700,22700,22700,0
20240514,172700,4307525250,22700,22700,22700,22700,8133
20240514,172600,4307525250,22700,22700,22700,22700,0
20240514,172500,4307525250,22700,22700,22700,22700,0
20240514,172400,4307525250,22700,22700,22700,22700,0
20240514,172300,4307525250,22700,22700,22700,22700,0
20240514,172200,4307525250,22700,22700,22700,22700,0
20240514,172100,4307525250,22700,22700,22700,22700,0
20240514,172000,4307525250,22700,22700,22700,22700,0
20240514,171900,4307525250,22700,22700,22700,22700,0
20240514,171800,4307525250,22700,22700,22700,22700,0
20240514,171700,4307525250,22700,22700,22700,22700,0
20240514,171600,4307525250,22700,22700,22700,22700,0
20240514,171500,4307525250,22700,22700,22700,22700,0
20240514,171400,4307525250,22700,22700,22700,22700,0
20240514,171300,4307525250,22700,22700,22700,22700,0
20240514,171200,4307525250,22700,22700,22700,22700,0
20240514,171100,4307525250,22700,22700,22700,22700,0
20240514,171000,4307525250,22700,22700,22700,22700,0
20240514,170900,4307525250,22700,22700,22700,22700,0
20240514,170800,4307525250,22700,22700,22700,22700,0
20240514,170700,4307525250,22700,22700,22700,22700,0
20240514,170600,4307525250,22700,22700,22700,22700,0
20240514,170500,4307525250,22700,22700,22700,22700,0
20240514,170400,4307525250,22700,22700,22700,22700,0
20240514,170300,4307525250,22700,22700,22700,22700,0
20240514,170200,4307525250,22700,22700,22700,22700,0
20240514,170100,4307525250,22700,22700,22700,22700,0
20240514,170000,4307525250,22700,22700,22700,22700,0
20240514,165900,4307525250,22700,22700,22700,22700,0
20240514,165800,4307525250,22700,22700,22700,22700,0
20240514,165700,4307525250,22700,22700,22700,22700,8133
20240514,165600,4307525250,22700,22700,22700,22700,0
20240514,165500,4307525250,22700,22700,22700,22700,0
20240514,165400,4307525250,22700,22700,22700,22700,0
20240514,165300,4307525250,22700,22700,22700,22700,0
20240514,165200,4307525250,22700,22700,22700,22700,0
20240514,165100,4307525250,22700,22700,22700,22700,0
20240514,165000,4307525250,22700,22700,22700,22700,0
20240514,164900,4307525250,22700,22700,22700,22700,0
20240514,164800,4307525250,22700,22700,22700,22700,0
20240514,164700,4307525250,22700,22700,22700,22700,0
20240514,164600,4307525250,22700,22700,22700,22700,0
20240514,164500,4307525250,22700,22700,22700,22700,0
20240514,164400,4307525250,22700,22700,22700,22700,0
20240514,164300,4307525250,22700,22700,22700,22700,0
20240514,164200,4307525250,22700,22700,22700,22700,0
20240514,164100,4307525250,22700,22700,22700,22700,0
20240514,164000,4307525250,22700,22700,22700,22700,0
20240514,163900,4307525250,22700,22700,22700,22700,0
20240514,163800,4307525250,22700,22700,22700,22700,0
20240514,163700,4307525250,22700,22700,22700,22700,0
20240514,163600,4307525250,22700,22700,22700,22700,0
20240514,163500,4307525250,22700,22700,22700,22700,0
20240514,163400,4307525250,22700,22700,22700,22700,0
20240514,163300,4307525250,22700,22700,22700,22700,0
20240514,163200,4307525250,22700,22700,22700,22700,0
20240514,163100,4307525250,22700,22700,22700,22700,0
20240514,163000,4307525250,22700,22700,22700,22700,0
20240514,162900,4307525250,22700,22700,22700,22700,0
20240514,162800,4307525250,22700,22700,22700,22700,0
20240514,162700,4307525250,22700,22700,22700,22700,8133
20240514,162600,4307525250,22700,22700,22700,22700,0
20240514,162500,4307525250,22700,22700,22700,22700,0
20240514,162400,4307525250,22700,22700,22700,22700,0
20240514,162300,4307525250,22700,22700,22700,22700,0
20240514,162200,4307525250,22700,22700,22700,22700,0
20240514,162100,4307525250,22700,22700,22700,22700,0
20240514,162000,4307525250,22700,22700,22700,22700,0
20240514,161900,4307525250,22700,22700,22700,22700,0
20240514,161800,4307525250,22700,22700,22700,22700,0
20240514,161700,4307525250,22700,22700,22700,22700,0
20240514,161600,4307525250,22700,22700,22700,22700,0
20240514,161500,4307525250,22700,22700,22700,22700,0
20240514,161400,4307525250,22700,22700,22700,22700,0
20240514,161300,4307525250,22700,22700,22700,22700,0
20240514,161200,4307525250,22700,22700,22700,22700,0
20240514,161100,4307525250,22700,22700,22700,22700,0
20240514,161000,4307525250,22700,22700,22700,22700,0
20240514,160900,4307525250,22700,22700,22700,22700,0
20240514,160800,4307525250,22700,22700,22700,22700,0
20240514,160700,4307525250,22700,22700,22700,22700,0
20240514,160600,4307525250,22700,22700,22700,22700,0
20240514,160500,4307525250,22700,22700,22700,22700,0
20240514,160400,4307525250,22700,22700,22700,22700,0
20240514,160300,4307525250,22700,22700,22700,22700,0
20240514,160200,4307525250,22700,22700,22700,22700,0
20240514,160100,4307525250,22700,22700,22700,22700,0
20240514,160000,4307525250,22700,22700,22700,22700,0
20240514,155900,4307525250,22700,22700,22700,22700,0
20240514,155800,4307525250,22700,22700,22700,22700,0
20240514,155700,4307525250,22700,22700,22700,22700,8133
20240514,155600,4307525250,22700,22700,22700,22700,0
20240514,155500,4307525250,22700,22700,22700,22700,0
20240514,155400,4307525250,22700,22700,22700,22700,0
20240514,155300,4307525250,22700,22700,22700,22700,0
20240514,155200,4307525250,22700,22700,22700,22700,0
20240514,155100,4307525250,22700,22700,22700,22700,0
20240514,155000,4307525250,22700,22700,22700,22700,0
20240514,154900,4307525250,22700,22700,22700,22700,0
20240514,154800,4307525250,22700,22700,22700,22700,0
20240514,154700,4307525250,22700,22700,22700,22700,0
20240514,154600,4307525250,22700,22700,22700,22700,0
20240514,154500,4307525250,22700,22700,22700,22700,0
20240514,154400,4307525250,22700,22700,22700,22700,0
20240514,154300,4307525250,22700,22700,22700,22700,0
20240514,154200,4307525250,22700,22700,22700,22700,0
20240514,154100,4307525250,22700,22700,22700,22700,0
20240514,154000,4307525250,22700,22700,22700,22700,0
20240514,153900,4307525250,22700,22700,22700,22700,0
20240514,153800,4307525250,22700,22700,22700,22700,0
20240514,153700,4307525250,22700,22700,22700,22700,0
20240514,153600,4307525250,22700,22700,22700,22700,0
20240514,153500,4307525250,22700,22700,22700,22700,0
20240514,153400,4307525250,22700,22700,22700,22700,0
20240514,153300,4307525250,22700,22700,22700,22700,0
20240514,153200,4307525250,22700,22700,22700,22700,0
20240514,153100,4307525250,22700,22700,22700,22700,0
20240514,153000,4307525250,22700,22700,22700,22700,8133
20240514,152900,4122906150,22750,22750,22750,22750,0
20240514,152800,4122906150,22750,22750,22750,22750,0
20240514,152700,4122906150,22750,22750,22750,22750,0
20240514,152600,4122906150,22750,22750,22750,22750,0
20240514,152500,4122906150,22750,22750,22750,22750,0
20240514,152400,4122906150,22750,22750,22750,22750,0
20240514,152300,4122906150,22750,22750,22750,22750,0
20240514,152200,4122906150,22750,22750,22750,22750,0
20240514,152100,4122906150,22750,22750,22750,22750,0
20240514,152000,4122906150,22750,22750,22750,22750,0
20240514,151900,4122906150,22750,22800,22800,22750,599
20240514,151800,4109274800,22800,22750,22800,22750,1085
20240514,151700,4084565350,22800,22800,22800,22750,145
20240514,151600,4081261900,22750,22800,22800,22750,666
20240514,151500,4066081100,22800,22750,22800,22750,1120
20240514,151400,4040598850,22750,22750,22750,22700,124
20240514,151300,4037777950,22750,22700,22750,22700,1009
20240514,151200,4014823700,22750,22750,22750,22750,409
20240514,151100,4005518950,22750,22750,22750,22750,404
20240514,151000,3996327950,22750,22750,22750,22750,410
20240514,150900,3987000450,22750,22750,22750,22750,882
20240514,150800,3966934950,22750,22750,22800,22750,555
20240514,150700,3954302250,22750,22700,22750,22700,1336
20240514,150600,3923963100,22700,22750,22750,22700,276
20240514,150500,3917688800,22750,22750,22750,22750,304
20240514,150400,3910772800,22750,22750,22750,22750,54
20240514,150300,3909544300,22750,22700,22750,22700,263
20240514,150200,3903561100,22700,22800,22800,22700,244
20240514,150100,3898011350,22800,22750,22800,22700,639
20240514,150000,3883462300,22750,22750,22800,22750,306
20240514,145900,3876497700,22750,22750,22800,22750,460
20240514,145800,3866031400,22750,22750,22800,22750,421
20240514,145700,3856450650,22800,22800,22800,22800,365
20240514,145600,3848128650,22750,22800,22800,22750,34
20240514,145500,3847353500,22750,22750,22800,22750,285
20240514,145400,3840865650,22750,22800,22800,22750,179
20240514,145300,3836787050,22800,22700,22800,22700,1705
20240514,145200,3797973650,22750,22750,22750,22700,402
20240514,145100,3788829350,22700,22750,22750,22700,78
20240514,145000,3787054900,22750,22750,22750,22750,111
20240514,144900,3784529650,22750,22750,22750,22700,53
20240514,144800,3783324100,22750,22700,22750,22700,17
20240514,144700,3782937600,22750,22750,22750,22700,629
20240514,144600,3768628400,22750,22750,22800,22750,123
20240514,144500,3765830000,22750,22800,22800,22750,660
20240514,144400,3750813600,22750,22750,22750,22750,490
20240514,144300,3739666100,22750,22800,22800,22700,285
20240514,144200,3733182450,22800,22800,22800,22800,79
20240514,144100,3731381250,22800,22750,22800,22750,566
20240514,144000,3718504000,22750,22750,22800,22750,341
20240514,143900,3710745050,22750,22750,22800,22700,523
20240514,143800,3698833850,22700,22700,22750,22700,568
20240514,143700,3685919000,22700,22800,22800,22700,622
20240514,143600,3671766800,22750,22800,22800,22750,57
20240514,143500,3670467850,22800,22800,22850,22800,360
20240514,143400,3662253550,22850,22650,22850,22650,4360
20240514,143300,3563127300,22650,22700,22700,22650,162
20240514,143200,3559456800,22650,22650,22650,22650,24
20240514,143100,3558913200,22650,22650,22700,22650,297
20240514,143000,3552180400,22700,22650,22700,22650,19
20240514,142900,3551750000,22650,22650,22700,22650,294
20240514,142800,3545087500,22650,22700,22700,22650,514
20240514,142700,3533420450,22700,22650,22700,22650,1342
20240514,142600,3503020500,22600,22600,22650,22600,208
20240514,142500,3498317900,22600,22600,22650,22600,290
20240514,142400,3491763650,22650,22650,22650,22550,33
20240514,142300,3491016800,22650,22650,22650,22650,52
20240514,142200,3489839000,22550,22650,22700,22550,4399
20240514,142100,3390504450,22650,22700,22700,22650,821
20240514,142000,3371908150,22700,22650,22700,22600,371
20240514,141900,3363503850,22650,22650,22650,22600,1582
20240514,141800,3327672850,22600,22550,22650,22550,330
20240514,141700,3320211500,22550,22650,22700,22550,1728
20240514,141600,3281141200,22700,22650,22700,22650,1294
20240514,141500,3251797900,22650,22650,22650,22600,634
20240514,141400,3237449150,22650,22700,22700,22650,178
20240514,141300,3233416200,22700,22650,22700,22600,205
20240514,141200,3228769200,22650,22700,22700,22600,265
20240514,141100,3222768000,22600,22650,22700,22500,5598
20240514,141000,3096372900,22650,22650,22700,22650,584
20240514,140900,3083121450,22650,22650,22650,22600,456
20240514,140800,3072794050,22600,22600,22650,22600,214
20240514,140700,3067952100,22600,22700,22700,22600,420
20240514,140600,3058444750,22700,22750,22750,22600,2191
20240514,140500,3008797900,22700,22750,22800,22700,1141
20240514,140400,2982852350,22750,22750,22750,22650,3377
20240514,140300,2906148250,22750,22750,22850,22750,3893
20240514,140200,2817398300,22850,22550,23000,22550,17238
20240514,140100,2423696350,22600,22550,22600,22550,1366
20240514,140000,2392836550,22550,22450,22550,22450,1566
20240514,135900,2357539950,22500,22450,22550,22400,3826
20240514,135800,2271512550,22400,22450,22450,22400,60
20240514,135700,2270166950,22400,22450,22450,22400,159
20240514,135600,2266599150,22400,22400,22450,22400,47
20240514,135500,2265545150,22400,22400,22400,22400,643
20240514,135400,2251141950,22400,22300,22400,22300,2934
20240514,135300,2185527900,22300,22350,22350,22300,123
20240514,135200,2182783000,22350,22350,22350,22350,24
20240514,135100,2182246600,22350,22350,22350,22350,246
20240514,135000,2176748500,22350,22300,22350,22300,52
20240514,134900,2175587700,22350,22350,22350,22350,114
20240514,134800,2173039800,22300,22300,22300,22300,126
20240514,134700,2170230000,22300,22350,22350,22300,299
20240514,134600,2163552200,22300,22300,22300,22300,148
20240514,134500,2160251800,22300,22300,22350,22300,67
20240514,134400,2158754950,22350,22350,22350,22300,1103
20240514,134300,2134153200,22300,22350,22350,22300,38
20240514,134200,2133304400,22300,22300,22350,22300,268
20240514,134100,2127326600,22300,22300,22300,22300,70
20240514,134000,2125765600,22300,22350,22350,22300,60
20240514,133900,2124426400,22300,22300,22300,22300,15
20240514,133800,2124091900,22350,22300,22350,22300,28
20240514,133700,2123466250,22300,22350,22350,22300,1669
20240514,133600,2086247400,22350,22300,22350,22300,156
20240514,133500,2082767350,22300,22350,22350,22300,241
20240514,133400,2077391050,22350,22350,22350,22350,419
20240514,133300,2068026400,22350,22300,22350,22300,30
20240514,133200,2067356150,22300,22300,22300,22300,723
20240514,133100,2051233250,22300,22300,22300,22300,30
20240514,133000,2050564250,22300,22300,22300,22300,1280
20240514,132900,2022020250,22350,22350,22350,22350,25
20240514,132800,2021461500,22350,22350,22350,22350,25
20240514,132700,2020902750,22300,22350,22350,22300,60
20240514,132600,2019564250,22300,22300,22350,22300,44
20240514,132500,2018581850,22300,22300,22300,22300,37
20240514,132400,2017756750,22350,22300,22350,22300,77
20240514,132300,2016038400,22350,22350,22350,22350,6
20240514,132200,2015904300,22350,22350,22350,22350,24
20240514,132100,2015367900,22350,22300,22350,22300,3396
20240514,132000,1939576350,22200,22250,22250,22200,135
20240514,131900,1936572900,22250,22250,22300,22250,63
20240514,131800,1935169950,22200,22250,22250,22200,75
20240514,131700,1933502300,22250,22300,22300,22250,325
20240514,131600,1926269800,22250,22250,22250,22250,120
20240514,131500,1923599800,22250,22300,22300,22250,30
20240514,131400,1922930850,22300,22300,22300,22300,12
20240514,131300,1922663250,22300,22300,22300,22300,24
20240514,131200,1922128050,22250,22300,22300,22250,71
20240514,131100,1920547050,22300,22300,22300,22300,50
20240514,131000,1919432050,22300,22300,22300,22300,24
20240514,130900,1918896850,22250,22300,22300,22250,114
20240514,130800,1916357350,22300,22300,22300,22300,122
20240514,130700,1913636750,22300,22300,22300,22300,452
20240514,130600,1903557150,22350,22300,22350,22300,74
20240514,130500,1901905750,22300,22300,22300,22300,120
20240514,130400,1899229750,22300,22300,22300,22300,5
20240514,130300,1899118250,22300,22250,22300,22250,1101
20240514,130200,1874618900,22200,22250,22250,22200,18
20240514,130100,1874218850,22250,22250,22250,22200,146
20240514,130000,1870970850,22250,22250,22250,22250,45
20240514,125900,1869969600,22300,22250,22300,22250,1025
20240514,125800,1847162100,22300,22300,22300,22300,249
20240514,125700,1841609400,22300,22300,22300,22300,159
20240514,125600,1838063700,22250,22250,22250,22250,271
20240514,125500,1832033950,22250,22250,22250,22250,45
20240514,125400,1831032700,22250,22250,22250,22250,4
20240514,125300,1830943700,22250,22300,22300,22250,13
20240514,125200,1830654400,22250,22350,22350,22250,252
20240514,125100,1825047200,22350,22350,22350,22350,4
20240514,125000,1824957800,22250,22300,22300,22250,414
20240514,124900,1815743400,22300,22300,22300,22300,424
20240514,124800,1806288200,22300,22300,22300,22300,41
20240514,124700,1805373900,22250,22300,22300,22250,841
20240514,124600,1786654550,22300,22300,22300,22300,81
20240514,124500,1784848250,22350,22350,22350,22350,216
20240514,124400,1780020650,22300,22300,22300,22300,81
20240514,124300,1778214350,22350,22350,22350,22350,20
20240514,124200,1777767350,22350,22350,22350,22350,59
20240514,124100,1776448700,22350,22350,22350,22350,29
20240514,124000,1775800550,22350,22250,22350,22250,131
20240514,123900,1772874300,22250,22250,22250,22250,221
20240514,123800,1767957050,22300,22300,22300,22300,1
20240514,123700,1767934750,22300,22300,22300,22300,172
20240514,123600,1764099150,22300,22300,22300,22300,200
20240514,123500,1759639150,22300,22300,22300,22300,30
20240514,123400,1758970150,22300,22300,22300,22300,431
20240514,123300,1749358850,22300,22350,22350,22300,36
20240514,123200,1748556000,22350,22350,22350,22350,27
20240514,123100,1747952550,22300,22300,22300,22300,1258
20240514,123000,1719899150,22300,22300,22300,22300,200
20240514,122900,1715439150,22300,22300,22350,22300,172
20240514,122800,1711603500,22300,22350,22350,22300,103
20240514,122700,1709305100,22350,22350,22350,22350,6
20240514,122600,1709171000,22350,22350,22350,22350,0
20240514,122500,1709171000,22350,22350,22350,22350,1
20240514,122400,1709148650,22350,22350,22350,22350,21
20240514,122300,1708679300,22350,22300,22350,22300,174
20240514,122200,1704791600,22300,22300,22300,22300,2
20240514,122100,1704747000,22300,22350,22350,22300,72
20240514,122000,1703138500,22350,22350,22350,22350,38
20240514,121900,1702289200,22350,22350,22350,22350,145
20240514,121800,1699048450,22350,22350,22350,22350,1000
20240514,121700,1676698450,22350,22350,22350,22350,0
20240514,121600,1676698450,22350,22350,22350,22350,40
20240514,121500,1675804450,22400,22400,22400,22400,2
20240514,121400,1675759650,22400,22400,22400,22400,79
20240514,121300,1673990050,22400,22400,22400,22400,22
20240514,121200,1673497250,22400,22400,22400,22400,12
20240514,121100,1673228450,22400,22400,22400,22400,24
20240514,121000,1672690850,22400,22450,22450,22400,648
20240514,120900,1658175150,22400,22400,22450,22400,17
20240514,120800,1657793600,22400,22400,22400,22400,8
20240514,120700,1657614400,22400,22400,22400,22400,1
20240514,120600,1657592000,22450,22450,22450,22450,46
20240514,120500,1656559300,22450,22450,22450,22450,481
20240514,120400,1645760850,22450,22450,22450,22450,124
20240514,120300,1642977050,22450,22450,22450,22450,57
20240514,120200,1641697400,22400,22400,22400,22400,0
20240514,120100,1641697400,22400,22400,22450,22400,69
20240514,120000,1640150850,22400,22450,22450,22400,178
20240514,115900,1636155550,22450,22450,22450,22450,5
20240514,115800,1636043300,22450,22450,22450,22450,7
20240514,115700,1635886150,22450,22450,22450,22450,50
20240514,115600,1634763650,22400,22450,22450,22400,124
20240514,115500,1631984850,22400,22400,22400,22400,156
20240514,115400,1628490450,22350,22350,22350,22350,6
20240514,115300,1628356350,22350,22350,22350,22350,17
20240514,115200,1627976400,22400,22400,22400,22400,91
20240514,115100,1625938000,22350,22350,22350,22350,39
20240514,115000,1625066350,22350,22350,22350,22350,21
20240514,114900,1624597000,22350,22350,22350,22350,1
20240514,114800,1624574650,22350,22350,22350,22350,4
20240514,114700,1624485250,22350,22350,22350,22350,0
20240514,114600,1624485250,22350,22350,22350,22350,0
20240514,114500,1624485250,22350,22350,22350,22350,110
20240514,114400,1622026750,22400,22400,22400,22350,13
20240514,114300,1621736050,22350,22350,22350,22350,0
20240514,114200,1621736050,22350,22350,22350,22350,102
20240514,114100,1619456350,22350,22350,22350,22350,29
20240514,114000,1618808200,22350,22350,22400,22350,356
20240514,113900,1610851400,22350,22350,22350,22350,3
20240514,113800,1610784350,22350,22350,22350,22350,2
20240514,113700,1610739650,22300,22300,22300,22300,0
20240514,113600,1610739650,22300,22300,22300,22300,190
20240514,113500,1606502650,22300,22400,22400,22300,533
20240514,113400,1594590700,22400,22400,22400,22400,5
20240514,113300,1594478700,22400,22400,22400,22400,89
20240514,113200,1592485100,22350,22350,22400,22350,163
20240514,113100,1588835850,22400,22400,22400,22400,20
20240514,113000,1588387850,22400,22400,22400,22400,140
20240514,112900,1585251850,22400,22400,22400,22400,41
20240514,112800,1584333450,22400,22400,22400,22400,146
20240514,112700,1581063050,22400,22400,22400,22400,4
20240514,112600,1580973450,22350,22350,22350,22350,306
20240514,112500,1574134350,22400,22400,22400,22350,234
20240514,112400,1568892800,22400,22400,22400,22400,133
20240514,112300,1565913600,22400,22400,22400,22400,5
20240514,112200,1565801600,22400,22400,22400,22400,43
20240514,112100,1564838400,22400,22400,22400,22400,31
20240514,112000,1564144000,22400,22400,22450,22400,583
20240514,111900,1551083100,22450,22450,22450,22400,279
20240514,111800,1544833050,22400,22400,22450,22400,418
20240514,111700,1535469400,22400,22350,22400,22350,11
20240514,111600,1535223250,22350,22400,22400,22350,313
20240514,111500,1528227050,22400,22400,22400,22400,30
20240514,111400,1527555050,22400,22350,22400,22350,6
20240514,111300,1527420900,22350,22350,22350,22350,77
20240514,111200,1525699950,22400,22400,22400,22400,383
20240514,111100,1517120750,22400,22400,22400,22400,125
20240514,111000,1514320750,22400,22400,22450,22400,94
20240514,110900,1512215100,22400,22400,22400,22400,191
20240514,110800,1507936700,22400,22450,22450,22400,736
20240514,110700,1491442300,22450,22400,22450,22400,492
20240514,110600,1480415150,22350,22350,22400,22350,9
20240514,110500,1480213950,22350,22400,22400,22350,44
20240514,110400,1479230050,22400,22400,22450,22400,842
20240514,110300,1460369050,22400,22450,22450,22400,44
20240514,110200,1459382750,22450,22450,22450,22450,476
20240514,110100,1448696550,22450,22450,22450,22450,1
20240514,110000,1448674100,22450,22450,22450,22400,117
20240514,105900,1446047550,22450,22500,22500,22450,805
20240514,105800,1427974500,22500,22450,22500,22450,418
20240514,105700,1418588300,22450,22450,22450,22450,1
20240514,105600,1418565850,22400,22400,22400,22400,22
20240514,105500,1418073050,22350,22350,22350,22350,70
20240514,105400,1416508550,22350,22400,22450,22350,505
20240514,105300,1405172500,22450,22400,22450,22400,385
20240514,105200,1396535250,22400,22450,22450,22400,578
20240514,105100,1383576650,22450,22350,22500,22300,2068
20240514,105000,1337218350,22400,22350,22400,22350,643
20240514,104900,1322845400,22350,22400,22400,22350,201
20240514,104800,1318351600,22350,22350,22350,22350,6
20240514,104700,1318217500,22350,22350,22400,22350,610
20240514,104600,1304583500,22300,22300,22300,22300,149
20240514,104500,1301260800,22300,22300,22300,22300,0
20240514,104400,1301260800,22300,22250,22300,22250,974
20240514,104300,1279542350,22250,22300,22300,22250,62
20240514,104200,1278162250,22300,22250,22300,22250,11
20240514,104100,1277917300,22250,22250,22250,22250,25
20240514,104000,1277361050,22250,22300,22300,22250,284
20240514,103900,1271041550,22300,22250,22300,22250,204
20240514,103800,1266502500,22300,22250,22300,22250,21
20240514,103700,1266034700,22250,22250,22300,22250,91
20240514,103600,1264007100,22250,22250,22250,22250,96
20240514,103500,1261871100,22250,22200,22250,22200,241
20240514,103400,1256515400,22200,22200,22200,22200,103
20240514,103300,1254228800,22200,22250,22250,22200,89
20240514,103200,1252252450,22250,22300,22300,22250,648
20240514,103100,1237833450,22300,22250,22300,22250,85
20240514,103000,1235940700,22300,22300,22300,22250,250
20240514,102900,1230366200,22300,22300,22300,22300,200
20240514,102800,1225906200,22300,22300,22300,22300,2
20240514,102700,1225861600,22300,22300,22350,22300,529
20240514,102600,1214063700,22300,22350,22350,22300,582
20240514,102500,1201082600,22350,22350,22350,22350,443
20240514,102400,1191181550,22350,22350,22350,22350,363
20240514,102300,1183068500,22350,22350,22350,22350,0
20240514,102200,1183068500,22350,22350,22350,22350,31
20240514,102100,1182375650,22300,22300,22300,22300,136
20240514,102000,1179342850,22300,22350,22350,22300,1041
20240514,101900,1156128300,22350,22350,22350,22350,98
20240514,101800,1153938000,22350,22350,22350,22350,121
20240514,101700,1151233650,22350,22350,22400,22350,288
20240514,101600,1144796700,22350,22350,22350,22350,109
20240514,101500,1142360550,22400,22350,22400,22350,597
20240514,101400,1129016100,22400,22400,22400,22400,595
20240514,101300,1115688100,22450,22450,22450,22450,77
20240514,101200,1113959450,22450,22450,22450,22400,498
20240514,101100,1102799150,22450,22400,22450,22400,44
20240514,101000,1101812500,22400,22450,22450,22400,96
20240514,100900,1099657350,22400,22450,22500,22400,1158
20240514,100800,1073662350,22450,22400,22500,22400,1710
20240514,100700,1035296400,22400,22350,22400,22350,707
20240514,100600,1019473750,22300,22350,22350,22300,70
20240514,100500,1017912700,22300,22300,22300,22300,100
20240514,100400,1015682700,22300,22350,22350,22300,50
20240514,100300,1014565500,22350,22300,22350,22300,680
20240514,100200,999390800,22300,22300,22300,22250,245
20240514,100100,993927400,22300,22300,22300,22250,363
20240514,100000,985837250,22250,22250,22300,22250,624
20240514,095900,971922350,22250,22200,22250,22200,774
20240514,095800,954713800,22200,22200,22250,22200,302
20240514,095700,948009350,22150,22150,22250,22150,386
20240514,095600,939443550,22200,22150,22200,22150,207
20240514,095500,934858250,22150,22200,22200,22150,1067
20240514,095400,911192450,22200,22250,22250,22200,222
20240514,095300,906258950,22250,22250,22250,22200,85
20240514,095200,904368650,22250,22250,22250,22250,240
20240514,095100,899028650,22200,22200,22200,22200,127
20240514,095000,896209250,22200,22200,22250,22200,367
20240514,094900,888061450,22200,22200,22200,22200,1004
20240514,094800,865772650,22150,22150,22150,22100,290
20240514,094700,859354900,22100,22100,22200,22100,220
20240514,094600,854477200,22100,22100,22150,22050,118
20240514,094500,851864600,22100,22150,22150,22050,667
20240514,094400,837122050,22150,22150,22200,22100,866
20240514,094300,817956200,22200,22200,22200,22200,354
20240514,094200,810097400,22200,22250,22250,22200,32
20240514,094100,809385900,22150,22250,22250,22150,39
20240514,094000,808518250,22250,22100,22250,22100,838
20240514,093900,789938600,22150,22100,22150,22100,130
20240514,093800,787062850,22100,22050,22100,22000,1020
20240514,093700,764591300,22050,22200,22200,21950,5257
20240514,093600,648679550,22150,22200,22200,22150,740
20240514,093500,632276850,22200,22200,22200,22150,170
20240514,093400,628503550,22150,22200,22200,22150,1334
20240514,093300,598917850,22200,22250,22250,22200,1051
20240514,093200,575583400,22300,22350,22350,22250,1179
20240514,093100,549325300,22350,22350,22400,22350,262
20240514,093000,543469100,22400,22300,22400,22300,362
20240514,092900,535381100,22300,22300,22350,22300,464
20240514,092800,525031300,22300,22350,22350,22300,809
20240514,092700,506962400,22350,22400,22400,22350,218
20240514,092600,502086700,22350,22350,22400,22350,46
20240514,092500,501058400,22350,22350,22350,22350,104
20240514,092400,498734000,22350,22350,22350,22350,305
20240514,092300,491917250,22350,22400,22400,22350,93
20240514,092200,489838650,22350,22350,22350,22300,121
20240514,092100,487134400,22250,22300,22350,22250,205
20240514,092000,482570100,22300,22300,22300,22300,770
20240514,091900,465399100,22300,22400,22400,22300,2175
20240514,091800,416783300,22400,22350,22400,22350,197
20240514,091700,412376400,22350,22250,22350,22250,296
20240514,091600,405780400,22300,22250,22350,22250,1507
20240514,091500,372186800,22250,22350,22350,22250,392
20240514,091400,363444800,22350,22350,22400,22200,625
20240514,091300,349514850,22350,22300,22350,22300,649
20240514,091200,335041400,22300,22350,22400,22300,129
20240514,091100,332154050,22350,22350,22450,22350,1862
20240514,091000,290460450,22300,22300,22300,22300,102
20240514,090900,288185850,22350,22300,22350,22100,1429
20240514,090800,256383100,22300,22350,22350,22300,646
20240514,090700,241970650,22300,22350,22350,22300,128
20240514,090600,239115850,22300,22300,22300,22300,304
20240514,090500,232336650,22300,22300,22300,22150,1147
20240514,090400,206781200,22300,22300,22300,22150,778
20240514,090300,189492600,22300,22100,22300,22050,618
20240514,090200,175830150,22000,22100,22150,22000,1430
20240514,090100,144273900,22100,22250,22400,22100,2308
20240514,090000,93012400,22400,22200,22400,22200,4184