KissMeData/461030/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,213500,42285122020,13510,13510,13510,13510,12498
20240514,213400,42285122020,13510,13510,13510,13510,0
20240514,213300,42285122020,13510,13510,13510,13510,0
20240514,213200,42285122020,13510,13510,13510,13510,0
20240514,213100,42285122020,13510,13510,13510,13510,0
20240514,213000,42285122020,13510,13510,13510,13510,0
20240514,212900,42285122020,13510,13510,13510,13510,0
20240514,212800,42285122020,13510,13510,13510,13510,0
20240514,212700,42285122020,13510,13510,13510,13510,0
20240514,212600,42285122020,13510,13510,13510,13510,0
20240514,212500,42285122020,13510,13510,13510,13510,0
20240514,212400,42285122020,13510,13510,13510,13510,0
20240514,212300,42285122020,13510,13510,13510,13510,0
20240514,212200,42285122020,13510,13510,13510,13510,0
20240514,212100,42285122020,13510,13510,13510,13510,0
20240514,212000,42285122020,13510,13510,13510,13510,0
20240514,211900,42285122020,13510,13510,13510,13510,0
20240514,211800,42285122020,13510,13510,13510,13510,0
20240514,211700,42285122020,13510,13510,13510,13510,0
20240514,211600,42285122020,13510,13510,13510,13510,0
20240514,211500,42285122020,13510,13510,13510,13510,0
20240514,211400,42285122020,13510,13510,13510,13510,0
20240514,211300,42285122020,13510,13510,13510,13510,0
20240514,211200,42285122020,13510,13510,13510,13510,0
20240514,211100,42285122020,13510,13510,13510,13510,0
20240514,211000,42285122020,13510,13510,13510,13510,0
20240514,210900,42285122020,13510,13510,13510,13510,0
20240514,210800,42285122020,13510,13510,13510,13510,0
20240514,210700,42285122020,13510,13510,13510,13510,0
20240514,210600,42285122020,13510,13510,13510,13510,0
20240514,210500,42285122020,13510,13510,13510,13510,12498
20240514,210400,42285122020,13510,13510,13510,13510,0
20240514,210300,42285122020,13510,13510,13510,13510,0
20240514,210200,42285122020,13510,13510,13510,13510,0
20240514,210100,42285122020,13510,13510,13510,13510,0
20240514,210000,42285122020,13510,13510,13510,13510,0
20240514,205900,42285122020,13510,13510,13510,13510,0
20240514,205800,42285122020,13510,13510,13510,13510,0
20240514,205700,42285122020,13510,13510,13510,13510,0
20240514,205600,42285122020,13510,13510,13510,13510,0
20240514,205500,42285122020,13510,13510,13510,13510,0
20240514,205400,42285122020,13510,13510,13510,13510,0
20240514,205300,42285122020,13510,13510,13510,13510,0
20240514,205200,42285122020,13510,13510,13510,13510,0
20240514,205100,42285122020,13510,13510,13510,13510,0
20240514,205000,42285122020,13510,13510,13510,13510,0
20240514,204900,42285122020,13510,13510,13510,13510,0
20240514,204800,42285122020,13510,13510,13510,13510,0
20240514,204700,42285122020,13510,13510,13510,13510,0
20240514,204600,42285122020,13510,13510,13510,13510,0
20240514,204500,42285122020,13510,13510,13510,13510,0
20240514,204400,42285122020,13510,13510,13510,13510,0
20240514,204300,42285122020,13510,13510,13510,13510,0
20240514,204200,42285122020,13510,13510,13510,13510,0
20240514,204100,42285122020,13510,13510,13510,13510,0
20240514,204000,42285122020,13510,13510,13510,13510,0
20240514,203900,42285122020,13510,13510,13510,13510,0
20240514,203800,42285122020,13510,13510,13510,13510,0
20240514,203700,42285122020,13510,13510,13510,13510,0
20240514,203600,42285122020,13510,13510,13510,13510,0
20240514,203500,42285122020,13510,13510,13510,13510,12498
20240514,203400,42285122020,13510,13510,13510,13510,0
20240514,203300,42285122020,13510,13510,13510,13510,0
20240514,203200,42285122020,13510,13510,13510,13510,0
20240514,203100,42285122020,13510,13510,13510,13510,0
20240514,203000,42285122020,13510,13510,13510,13510,0
20240514,202900,42285122020,13510,13510,13510,13510,0
20240514,202800,42285122020,13510,13510,13510,13510,0
20240514,202700,42285122020,13510,13510,13510,13510,0
20240514,202600,42285122020,13510,13510,13510,13510,0
20240514,202500,42285122020,13510,13510,13510,13510,0
20240514,202400,42285122020,13510,13510,13510,13510,0
20240514,202300,42285122020,13510,13510,13510,13510,0
20240514,202200,42285122020,13510,13510,13510,13510,0
20240514,202100,42285122020,13510,13510,13510,13510,0
20240514,202000,42285122020,13510,13510,13510,13510,0
20240514,201900,42285122020,13510,13510,13510,13510,0
20240514,201800,42285122020,13510,13510,13510,13510,0
20240514,201700,42285122020,13510,13510,13510,13510,0
20240514,201600,42285122020,13510,13510,13510,13510,0
20240514,201500,42285122020,13510,13510,13510,13510,0
20240514,201400,42285122020,13510,13510,13510,13510,0
20240514,201300,42285122020,13510,13510,13510,13510,0
20240514,201200,42285122020,13510,13510,13510,13510,0
20240514,201100,42285122020,13510,13510,13510,13510,0
20240514,201000,42285122020,13510,13510,13510,13510,0
20240514,200900,42285122020,13510,13510,13510,13510,0
20240514,200800,42285122020,13510,13510,13510,13510,0
20240514,200700,42285122020,13510,13510,13510,13510,0
20240514,200600,42285122020,13510,13510,13510,13510,0
20240514,200500,42285122020,13510,13510,13510,13510,12498
20240514,200400,42285122020,13510,13510,13510,13510,0
20240514,200300,42285122020,13510,13510,13510,13510,0
20240514,200200,42285122020,13510,13510,13510,13510,0
20240514,200100,42285122020,13510,13510,13510,13510,0
20240514,200000,42285122020,13510,13510,13510,13510,0
20240514,195900,42285122020,13510,13510,13510,13510,0
20240514,195800,42285122020,13510,13510,13510,13510,0
20240514,195700,42285122020,13510,13510,13510,13510,0
20240514,195600,42285122020,13510,13510,13510,13510,0
20240514,195500,42285122020,13510,13510,13510,13510,0
20240514,195400,42285122020,13510,13510,13510,13510,0
20240514,195300,42285122020,13510,13510,13510,13510,0
20240514,195200,42285122020,13510,13510,13510,13510,0
20240514,195100,42285122020,13510,13510,13510,13510,0
20240514,195000,42285122020,13510,13510,13510,13510,0
20240514,194900,42285122020,13510,13510,13510,13510,0
20240514,194800,42285122020,13510,13510,13510,13510,0
20240514,194700,42285122020,13510,13510,13510,13510,0
20240514,194600,42285122020,13510,13510,13510,13510,0
20240514,194500,42285122020,13510,13510,13510,13510,0
20240514,194400,42285122020,13510,13510,13510,13510,0
20240514,194300,42285122020,13510,13510,13510,13510,0
20240514,194200,42285122020,13510,13510,13510,13510,0
20240514,194100,42285122020,13510,13510,13510,13510,0
20240514,194000,42285122020,13510,13510,13510,13510,0
20240514,193900,42285122020,13510,13510,13510,13510,0
20240514,193800,42285122020,13510,13510,13510,13510,0
20240514,193700,42285122020,13510,13510,13510,13510,0
20240514,193600,42285122020,13510,13510,13510,13510,0
20240514,193500,42285122020,13510,13510,13510,13510,12498
20240514,193400,42285122020,13510,13510,13510,13510,0
20240514,193300,42285122020,13510,13510,13510,13510,0
20240514,193200,42285122020,13510,13510,13510,13510,0
20240514,193100,42285122020,13510,13510,13510,13510,0
20240514,193000,42285122020,13510,13510,13510,13510,0
20240514,192900,42285122020,13510,13510,13510,13510,0
20240514,192800,42285122020,13510,13510,13510,13510,0
20240514,192700,42285122020,13510,13510,13510,13510,0
20240514,192600,42285122020,13510,13510,13510,13510,0
20240514,192500,42285122020,13510,13510,13510,13510,0
20240514,192400,42285122020,13510,13510,13510,13510,0
20240514,192300,42285122020,13510,13510,13510,13510,0
20240514,192200,42285122020,13510,13510,13510,13510,0
20240514,192100,42285122020,13510,13510,13510,13510,0
20240514,192000,42285122020,13510,13510,13510,13510,0
20240514,191900,42285122020,13510,13510,13510,13510,0
20240514,191800,42285122020,13510,13510,13510,13510,0
20240514,191700,42285122020,13510,13510,13510,13510,0
20240514,191600,42285122020,13510,13510,13510,13510,0
20240514,191500,42285122020,13510,13510,13510,13510,0
20240514,191400,42285122020,13510,13510,13510,13510,0
20240514,191300,42285122020,13510,13510,13510,13510,0
20240514,191200,42285122020,13510,13510,13510,13510,0
20240514,191100,42285122020,13510,13510,13510,13510,0
20240514,191000,42285122020,13510,13510,13510,13510,0
20240514,190900,42285122020,13510,13510,13510,13510,0
20240514,190800,42285122020,13510,13510,13510,13510,0
20240514,190700,42285122020,13510,13510,13510,13510,0
20240514,190600,42285122020,13510,13510,13510,13510,0
20240514,190500,42285122020,13510,13510,13510,13510,12498
20240514,190400,42285122020,13510,13510,13510,13510,0
20240514,190300,42285122020,13510,13510,13510,13510,0
20240514,190200,42285122020,13510,13510,13510,13510,0
20240514,190100,42285122020,13510,13510,13510,13510,0
20240514,190000,42285122020,13510,13510,13510,13510,0
20240514,185900,42285122020,13510,13510,13510,13510,0
20240514,185800,42285122020,13510,13510,13510,13510,0
20240514,185700,42285122020,13510,13510,13510,13510,0
20240514,185600,42285122020,13510,13510,13510,13510,0
20240514,185500,42285122020,13510,13510,13510,13510,0
20240514,185400,42285122020,13510,13510,13510,13510,0
20240514,185300,42285122020,13510,13510,13510,13510,0
20240514,185200,42285122020,13510,13510,13510,13510,0
20240514,185100,42285122020,13510,13510,13510,13510,0
20240514,185000,42285122020,13510,13510,13510,13510,0
20240514,184900,42285122020,13510,13510,13510,13510,0
20240514,184800,42285122020,13510,13510,13510,13510,0
20240514,184700,42285122020,13510,13510,13510,13510,0
20240514,184600,42285122020,13510,13510,13510,13510,0
20240514,184500,42285122020,13510,13510,13510,13510,0
20240514,184400,42285122020,13510,13510,13510,13510,0
20240514,184300,42285122020,13510,13510,13510,13510,0
20240514,184200,42285122020,13510,13510,13510,13510,0
20240514,184100,42285122020,13510,13510,13510,13510,0
20240514,184000,42285122020,13510,13510,13510,13510,0
20240514,183900,42285122020,13510,13510,13510,13510,0
20240514,183800,42285122020,13510,13510,13510,13510,0
20240514,183700,42285122020,13510,13510,13510,13510,0
20240514,183600,42285122020,13510,13510,13510,13510,0
20240514,183500,42285122020,13510,13510,13510,13510,12498
20240514,183400,42285122020,13510,13510,13510,13510,0
20240514,183300,42285122020,13510,13510,13510,13510,0
20240514,183200,42285122020,13510,13510,13510,13510,0
20240514,183100,42285122020,13510,13510,13510,13510,0
20240514,183000,42285122020,13510,13510,13510,13510,0
20240514,182900,42285122020,13510,13510,13510,13510,0
20240514,182800,42285122020,13510,13510,13510,13510,0
20240514,182700,42285122020,13510,13510,13510,13510,0
20240514,182600,42285122020,13510,13510,13510,13510,0
20240514,182500,42285122020,13510,13510,13510,13510,0
20240514,182400,42285122020,13510,13510,13510,13510,0
20240514,182300,42285122020,13510,13510,13510,13510,0
20240514,182200,42285122020,13510,13510,13510,13510,0
20240514,182100,42285122020,13510,13510,13510,13510,0
20240514,182000,42285122020,13510,13510,13510,13510,0
20240514,181900,42285122020,13510,13510,13510,13510,0
20240514,181800,42285122020,13510,13510,13510,13510,0
20240514,181700,42285122020,13510,13510,13510,13510,0
20240514,181600,42285122020,13510,13510,13510,13510,0
20240514,181500,42285122020,13510,13510,13510,13510,0
20240514,181400,42285122020,13510,13510,13510,13510,0
20240514,181300,42285122020,13510,13510,13510,13510,0
20240514,181200,42285122020,13510,13510,13510,13510,0
20240514,181100,42285122020,13510,13510,13510,13510,0
20240514,181000,42285122020,13510,13510,13510,13510,0
20240514,180900,42285122020,13510,13510,13510,13510,0
20240514,180800,42285122020,13510,13510,13510,13510,0
20240514,180700,42285122020,13510,13510,13510,13510,0
20240514,180600,42285122020,13510,13510,13510,13510,0
20240514,180500,42285122020,13510,13510,13510,13510,12498
20240514,180400,42285122020,13510,13510,13510,13510,0
20240514,180300,42285122020,13510,13510,13510,13510,0
20240514,180200,42285122020,13510,13510,13510,13510,0
20240514,180100,42285122020,13510,13510,13510,13510,0
20240514,180000,42285122020,13510,13510,13510,13510,0
20240514,175900,42285122020,13510,13510,13510,13510,0
20240514,175800,42285122020,13510,13510,13510,13510,0
20240514,175700,42285122020,13510,13510,13510,13510,0
20240514,175600,42285122020,13510,13510,13510,13510,0
20240514,175500,42285122020,13510,13510,13510,13510,0
20240514,175400,42285122020,13510,13510,13510,13510,0
20240514,175300,42285122020,13510,13510,13510,13510,0
20240514,175200,42285122020,13510,13510,13510,13510,0
20240514,175100,42285122020,13510,13510,13510,13510,0
20240514,175000,42285122020,13510,13510,13510,13510,0
20240514,174900,42285122020,13510,13510,13510,13510,0
20240514,174800,42285122020,13510,13510,13510,13510,0
20240514,174700,42285122020,13510,13510,13510,13510,0
20240514,174600,42285122020,13510,13510,13510,13510,0
20240514,174500,42285122020,13510,13510,13510,13510,0
20240514,174400,42285122020,13510,13510,13510,13510,0
20240514,174300,42285122020,13510,13510,13510,13510,0
20240514,174200,42285122020,13510,13510,13510,13510,0
20240514,174100,42285122020,13510,13510,13510,13510,0
20240514,174000,42285122020,13510,13510,13510,13510,0
20240514,173900,42285122020,13510,13510,13510,13510,0
20240514,173800,42285122020,13510,13510,13510,13510,0
20240514,173700,42285122020,13510,13510,13510,13510,0
20240514,173600,42285122020,13510,13510,13510,13510,0
20240514,173500,42285122020,13510,13510,13510,13510,12498
20240514,173400,42285122020,13510,13510,13510,13510,0
20240514,173300,42285122020,13510,13510,13510,13510,0
20240514,173200,42285122020,13510,13510,13510,13510,0
20240514,173100,42285122020,13510,13510,13510,13510,0
20240514,173000,42285122020,13510,13510,13510,13510,0
20240514,172900,42285122020,13510,13510,13510,13510,0
20240514,172800,42285122020,13510,13510,13510,13510,0
20240514,172700,42285122020,13510,13510,13510,13510,0
20240514,172600,42285122020,13510,13510,13510,13510,0
20240514,172500,42285122020,13510,13510,13510,13510,0
20240514,172400,42285122020,13510,13510,13510,13510,0
20240514,172300,42285122020,13510,13510,13510,13510,0
20240514,172200,42285122020,13510,13510,13510,13510,0
20240514,172100,42285122020,13510,13510,13510,13510,0
20240514,172000,42285122020,13510,13510,13510,13510,0
20240514,171900,42285122020,13510,13510,13510,13510,0
20240514,171800,42285122020,13510,13510,13510,13510,0
20240514,171700,42285122020,13510,13510,13510,13510,0
20240514,171600,42285122020,13510,13510,13510,13510,0
20240514,171500,42285122020,13510,13510,13510,13510,0
20240514,171400,42285122020,13510,13510,13510,13510,0
20240514,171300,42285122020,13510,13510,13510,13510,0
20240514,171200,42285122020,13510,13510,13510,13510,0
20240514,171100,42285122020,13510,13510,13510,13510,0
20240514,171000,42285122020,13510,13510,13510,13510,0
20240514,170900,42285122020,13510,13510,13510,13510,0
20240514,170800,42285122020,13510,13510,13510,13510,0
20240514,170700,42285122020,13510,13510,13510,13510,0
20240514,170600,42285122020,13510,13510,13510,13510,0
20240514,170500,42285122020,13510,13510,13510,13510,12498
20240514,170400,42285122020,13510,13510,13510,13510,0
20240514,170300,42285122020,13510,13510,13510,13510,0
20240514,170200,42285122020,13510,13510,13510,13510,0
20240514,170100,42285122020,13510,13510,13510,13510,0
20240514,170000,42285122020,13510,13510,13510,13510,0
20240514,165900,42285122020,13510,13510,13510,13510,0
20240514,165800,42285122020,13510,13510,13510,13510,0
20240514,165700,42285122020,13510,13510,13510,13510,0
20240514,165600,42285122020,13510,13510,13510,13510,0
20240514,165500,42285122020,13510,13510,13510,13510,0
20240514,165400,42285122020,13510,13510,13510,13510,0
20240514,165300,42285122020,13510,13510,13510,13510,0
20240514,165200,42285122020,13510,13510,13510,13510,0
20240514,165100,42285122020,13510,13510,13510,13510,0
20240514,165000,42285122020,13510,13510,13510,13510,0
20240514,164900,42285122020,13510,13510,13510,13510,0
20240514,164800,42285122020,13510,13510,13510,13510,0
20240514,164700,42285122020,13510,13510,13510,13510,0
20240514,164600,42285122020,13510,13510,13510,13510,0
20240514,164500,42285122020,13510,13510,13510,13510,0
20240514,164400,42285122020,13510,13510,13510,13510,0
20240514,164300,42285122020,13510,13510,13510,13510,0
20240514,164200,42285122020,13510,13510,13510,13510,0
20240514,164100,42285122020,13510,13510,13510,13510,0
20240514,164000,42285122020,13510,13510,13510,13510,0
20240514,163900,42285122020,13510,13510,13510,13510,0
20240514,163800,42285122020,13510,13510,13510,13510,0
20240514,163700,42285122020,13510,13510,13510,13510,0
20240514,163600,42285122020,13510,13510,13510,13510,0
20240514,163500,42285122020,13510,13510,13510,13510,12498
20240514,163400,42285122020,13510,13510,13510,13510,0
20240514,163300,42285122020,13510,13510,13510,13510,0
20240514,163200,42285122020,13510,13510,13510,13510,0
20240514,163100,42285122020,13510,13510,13510,13510,0
20240514,163000,42285122020,13510,13510,13510,13510,0
20240514,162900,42285122020,13510,13510,13510,13510,0
20240514,162800,42285122020,13510,13510,13510,13510,0
20240514,162700,42285122020,13510,13510,13510,13510,0
20240514,162600,42285122020,13510,13510,13510,13510,0
20240514,162500,42285122020,13510,13510,13510,13510,0
20240514,162400,42285122020,13510,13510,13510,13510,0
20240514,162300,42285122020,13510,13510,13510,13510,0
20240514,162200,42285122020,13510,13510,13510,13510,0
20240514,162100,42285122020,13510,13510,13510,13510,0
20240514,162000,42285122020,13510,13510,13510,13510,0
20240514,161900,42285122020,13510,13510,13510,13510,0
20240514,161800,42285122020,13510,13510,13510,13510,0
20240514,161700,42285122020,13510,13510,13510,13510,0
20240514,161600,42285122020,13510,13510,13510,13510,0
20240514,161500,42285122020,13510,13510,13510,13510,0
20240514,161400,42285122020,13510,13510,13510,13510,0
20240514,161300,42285122020,13510,13510,13510,13510,0
20240514,161200,42285122020,13510,13510,13510,13510,0
20240514,161100,42285122020,13510,13510,13510,13510,0
20240514,161000,42285122020,13510,13510,13510,13510,0
20240514,160900,42285122020,13510,13510,13510,13510,0
20240514,160800,42285122020,13510,13510,13510,13510,0
20240514,160700,42285122020,13510,13510,13510,13510,0
20240514,160600,42285122020,13510,13510,13510,13510,0
20240514,160500,42285122020,13510,13510,13510,13510,12498
20240514,160400,42285122020,13510,13510,13510,13510,0
20240514,160300,42285122020,13510,13510,13510,13510,0
20240514,160200,42285122020,13510,13510,13510,13510,0
20240514,160100,42285122020,13510,13510,13510,13510,0
20240514,160000,42285122020,13510,13510,13510,13510,0
20240514,155900,42285122020,13510,13510,13510,13510,0
20240514,155800,42285122020,13510,13510,13510,13510,0
20240514,155700,42285122020,13510,13510,13510,13510,0
20240514,155600,42285122020,13510,13510,13510,13510,0
20240514,155500,42285122020,13510,13510,13510,13510,0
20240514,155400,42285122020,13510,13510,13510,13510,0
20240514,155300,42285122020,13510,13510,13510,13510,0
20240514,155200,42285122020,13510,13510,13510,13510,0
20240514,155100,42285122020,13510,13510,13510,13510,0
20240514,155000,42285122020,13510,13510,13510,13510,0
20240514,154900,42285122020,13510,13510,13510,13510,0
20240514,154800,42285122020,13510,13510,13510,13510,0
20240514,154700,42285122020,13510,13510,13510,13510,0
20240514,154600,42285122020,13510,13510,13510,13510,0
20240514,154500,42285122020,13510,13510,13510,13510,0
20240514,154400,42285122020,13510,13510,13510,13510,0
20240514,154300,42285122020,13510,13510,13510,13510,0
20240514,154200,42285122020,13510,13510,13510,13510,0
20240514,154100,42285122020,13510,13510,13510,13510,0
20240514,154000,42285122020,13510,13510,13510,13510,0
20240514,153900,42285122020,13510,13510,13510,13510,0
20240514,153800,42285122020,13510,13510,13510,13510,0
20240514,153700,42285122020,13510,13510,13510,13510,0
20240514,153600,42285122020,13510,13510,13510,13510,0
20240514,153500,42285122020,13510,13510,13510,13510,12498
20240514,153400,42285122020,13510,13510,13510,13510,0
20240514,153300,42285122020,13510,13510,13510,13510,0
20240514,153200,42285122020,13510,13510,13510,13510,0
20240514,153100,42285122020,13510,13510,13510,13510,0
20240514,153000,42285122020,13510,13510,13510,13510,12498
20240514,152900,42116274040,13500,13500,13500,13500,0
20240514,152800,42116274040,13500,13500,13500,13500,0
20240514,152700,42116274040,13500,13500,13500,13500,0
20240514,152600,42116274040,13500,13500,13500,13500,0
20240514,152500,42116274040,13500,13500,13500,13500,0
20240514,152400,42116274040,13500,13500,13500,13500,0
20240514,152300,42116274040,13500,13500,13500,13500,0
20240514,152200,42116274040,13500,13500,13500,13500,0
20240514,152100,42116274040,13500,13500,13500,13500,0
20240514,152000,42116274040,13500,13500,13500,13500,0
20240514,151900,42116274040,13500,13500,13510,13480,9142
20240514,151800,41992947100,13500,13510,13520,13490,2832
20240514,151700,41954712640,13520,13500,13520,13500,1847
20240514,151600,41929773420,13510,13520,13520,13500,1163
20240514,151500,41914062900,13520,13500,13530,13500,1167
20240514,151400,41898291470,13500,13500,13520,13500,2063
20240514,151300,41870440870,13520,13550,13550,13500,2691
20240514,151200,41834031790,13550,13560,13560,13540,1285
20240514,151100,41816624410,13560,13550,13560,13550,1428
20240514,151000,41797271520,13540,13520,13540,13520,949
20240514,150900,41784429590,13520,13510,13530,13510,580
20240514,150800,41776590520,13510,13500,13530,13490,2962
20240514,150700,41736600080,13490,13490,13500,13490,710
20240514,150600,41727021590,13490,13510,13510,13490,1879
20240514,150500,41701658970,13510,13510,13530,13500,3911
20240514,150400,41648855600,13530,13540,13540,13500,4372
20240514,150300,41589787640,13520,13510,13540,13510,566
20240514,150200,41582133860,13520,13540,13540,13510,3129
20240514,150100,41539848860,13550,13530,13550,13530,1398
20240514,150000,41520933540,13540,13580,13580,13540,3286
20240514,145900,41476373770,13590,13570,13590,13570,720
20240514,145800,41466594920,13570,13580,13590,13570,1318
20240514,145700,41448702420,13590,13560,13590,13550,5853
20240514,145600,41369377270,13550,13550,13560,13550,517
20240514,145500,41362368550,13540,13550,13570,13540,484
20240514,145400,41355811880,13550,13570,13590,13550,2955
20240514,145300,41315719250,13570,13590,13600,13570,1465
20240514,145200,41295814770,13580,13540,13580,13530,2259
20240514,145100,41265175520,13530,13530,13530,13520,133
20240514,145000,41263376510,13520,13530,13540,13520,414
20240514,144900,41257776680,13530,13530,13540,13520,912
20240514,144800,41245437450,13530,13540,13540,13530,766
20240514,144700,41235068420,13550,13560,13560,13540,778
20240514,144600,41224528510,13560,13510,13560,13500,1586
20240514,144500,41203067420,13520,13520,13530,13510,302
20240514,144400,41198986980,13520,13520,13520,13510,423
20240514,144300,41193268520,13510,13520,13530,13510,201
20240514,144200,41190552840,13510,13480,13530,13480,623
20240514,144100,41182145100,13480,13470,13480,13470,458
20240514,144000,41175975470,13470,13460,13480,13460,1490
20240514,143900,41155914590,13470,13480,13480,13460,828
20240514,143800,41144761850,13470,13470,13480,13470,696
20240514,143700,41135383710,13470,13480,13480,13470,184
20240514,143600,41132904840,13480,13490,13490,13470,442
20240514,143500,41126944120,13490,13490,13490,13480,762
20240514,143400,41116667950,13500,13460,13500,13460,1763
20240514,143300,41092913300,13470,13470,13490,13440,2138
20240514,143200,41064139270,13460,13480,13490,13450,2988
20240514,143100,41023929370,13510,13490,13510,13460,1281
20240514,143000,41006680460,13460,13520,13520,13450,13450
20240514,142900,40825158800,13530,13520,13540,13510,1509
20240514,142800,40804753000,13520,13530,13550,13520,6486
20240514,142700,40717010340,13530,13550,13550,13530,1537
20240514,142600,40696190980,13560,13540,13570,13540,133
20240514,142500,40694388540,13570,13570,13570,13540,2699
20240514,142400,40657806540,13570,13540,13570,13540,605
20240514,142300,40649604770,13550,13560,13560,13550,1151
20240514,142200,40634008130,13570,13550,13570,13550,93
20240514,142100,40632747900,13550,13550,13560,13550,336
20240514,142000,40628195090,13550,13580,13580,13540,2172
20240514,141900,40598746900,13580,13600,13620,13570,1692
20240514,141800,40575754210,13610,13660,13660,13610,1439
20240514,141700,40556148460,13630,13640,13640,13630,429
20240514,141600,40550297800,13640,13650,13650,13630,659
20240514,141500,40541310680,13650,13650,13650,13650,274
20240514,141400,40537570580,13650,13650,13650,13640,458
20240514,141300,40531319730,13640,13650,13650,13640,825
20240514,141200,40520058580,13650,13660,13680,13640,1189
20240514,141100,40503815390,13680,13650,13690,13650,1879
20240514,141000,40478132690,13660,13610,13660,13610,1918
20240514,140900,40451963870,13610,13590,13610,13590,249
20240514,140800,40448578310,13590,13570,13590,13570,328
20240514,140700,40444124030,13570,13570,13610,13570,3548
20240514,140600,40395930840,13580,13580,13600,13580,785
20240514,140500,40385268230,13580,13610,13610,13580,958
20240514,140400,40372248590,13600,13610,13620,13600,738
20240514,140300,40362211080,13610,13610,13630,13600,1178
20240514,140200,40346185680,13610,13630,13630,13610,4230
20240514,140100,40288605200,13630,13640,13640,13630,560
20240514,140000,40280971410,13640,13650,13650,13640,297
20240514,135900,40276919730,13630,13650,13650,13620,471
20240514,135800,40270500130,13620,13620,13650,13620,210
20240514,135700,40267638840,13620,13620,13630,13620,380
20240514,135600,40262462230,13620,13620,13630,13620,226
20240514,135500,40259384020,13630,13630,13650,13630,607
20240514,135400,40251107500,13630,13630,13650,13620,401
20240514,135300,40245643640,13630,13620,13640,13620,282
20240514,135200,40241800450,13620,13640,13660,13600,543
20240514,135100,40234401630,13650,13620,13670,13620,2156
20240514,135000,40204995310,13620,13620,13630,13610,325
20240514,134900,40200568690,13620,13600,13630,13590,2149
20240514,134800,40171345630,13590,13630,13630,13580,1273
20240514,134700,40154033000,13620,13630,13630,13620,15
20240514,134600,40153828590,13630,13640,13640,13600,108
20240514,134500,40152356130,13640,13610,13640,13580,896
20240514,134400,40140167060,13590,13590,13600,13570,714
20240514,134300,40130464050,13580,13580,13590,13570,4341
20240514,134200,40071516990,13580,13560,13600,13560,931
20240514,134100,40058864900,13560,13560,13560,13550,1621
20240514,134000,40036886330,13580,13570,13580,13560,2911
20240514,133900,39997397810,13570,13620,13620,13570,4112
20240514,133800,39941538080,13620,13650,13650,13610,1469
20240514,133700,39921525240,13630,13640,13650,13630,238
20240514,133600,39918279570,13630,13640,13660,13630,1021
20240514,133500,39904345530,13660,13640,13660,13640,428
20240514,133400,39898507590,13640,13630,13640,13630,392
20240514,133300,39893162610,13630,13670,13670,13630,337
20240514,133200,39888561020,13670,13610,13670,13610,391
20240514,133100,39883227830,13610,13630,13670,13610,1073
20240514,133000,39868611530,13630,13640,13640,13620,181
20240514,132900,39866144360,13620,13670,13670,13610,1226
20240514,132800,39849416290,13670,13690,13690,13670,1201
20240514,132700,39832984700,13690,13710,13720,13680,1800
20240514,132600,39808321240,13720,13690,13720,13680,1865
20240514,132500,39782767540,13700,13680,13710,13670,1933
20240514,132400,39756298130,13680,13680,13700,13670,1405
20240514,132300,39737063750,13670,13660,13670,13660,1044
20240514,132200,39722798000,13660,13630,13660,13630,392
20240514,132100,39717451190,13640,13620,13640,13610,466
20240514,132000,39711105790,13610,13630,13630,13610,1164
20240514,131900,39695259360,13630,13600,13830,13600,5265
20240514,131800,39623032320,13600,13610,13610,13570,812
20240514,131700,39611998840,13600,13570,13600,13570,1534
20240514,131600,39591159890,13550,13560,13570,13540,1384
20240514,131500,39572416370,13550,13560,13570,13550,231
20240514,131400,39569284160,13570,13540,13570,13520,2715
20240514,131300,39532500270,13520,13550,13560,13510,1670
20240514,131200,39509903180,13520,13540,13550,13500,7305
20240514,131100,39411184150,13540,13520,13580,13520,1095
20240514,131000,39396374830,13520,13580,13580,13520,4132
20240514,130900,39340440960,13570,13570,13580,13560,829
20240514,130800,39329188050,13580,13560,13580,13540,1131
20240514,130700,39313857540,13560,13590,13600,13560,2122
20240514,130600,39285036760,13590,13550,13590,13540,3401
20240514,130500,39238923900,13550,13600,13600,13550,6940
20240514,130400,39144775940,13600,13610,13650,13600,1855
20240514,130300,39119532590,13610,13630,13650,13600,1859
20240514,130200,39094223040,13650,13620,13650,13580,5362
20240514,130100,39021291620,13620,13680,13680,13620,5106
20240514,130000,38951643840,13690,13750,13780,13690,931
20240514,125900,38938876950,13790,13740,13790,13720,821
20240514,125800,38927588140,13750,13730,13750,13720,669
20240514,125700,38918397680,13740,13700,13740,13680,1157
20240514,125600,38902558990,13690,13700,13740,13690,1060
20240514,125500,38888032640,13690,13770,13770,13680,670
20240514,125400,38878849670,13780,13670,13780,13660,5927
20240514,125300,38797681160,13680,13660,13680,13660,2243
20240514,125200,38767026520,13660,13690,13700,13640,5346
20240514,125100,38694029860,13690,13700,13700,13650,4967
20240514,125000,38626157700,13690,13720,13730,13680,6018
20240514,124900,38543706130,13720,13770,13780,13720,7895
20240514,124800,38435165070,13770,13790,13800,13750,1404
20240514,124700,38415844010,13810,13800,13820,13790,500
20240514,124600,38408943050,13820,13790,13820,13790,381
20240514,124500,38403684390,13790,13770,13820,13740,5798
20240514,124400,38323942830,13780,13810,13810,13780,4432
20240514,124300,38262805000,13820,13830,13850,13820,1123
20240514,124200,38247279570,13840,13840,13860,13830,285
20240514,124100,38243335660,13840,13870,13880,13840,2283
20240514,124000,38211706090,13890,13900,13900,13860,538
20240514,123900,38204243840,13860,13850,13900,13850,100
20240514,123800,38202858710,13850,13850,13900,13850,935
20240514,123700,38189903660,13850,13900,13900,13850,59
20240514,123600,38189084190,13900,13820,13970,13800,9065
20240514,123500,38063721900,13840,13840,13840,13840,0
20240514,123400,38063721900,13840,13800,13840,13800,647
20240514,123300,38054784200,13800,13840,13850,13800,1255
20240514,123200,38037437870,13850,13840,13850,13810,558
20240514,123100,38029724780,13840,13840,13840,13790,526
20240514,123000,38022456350,13840,13840,13870,13790,1022
20240514,122900,38008337880,13780,13820,13840,13780,1835
20240514,122800,37983004730,13800,13810,13820,13780,2338
20240514,122700,37950737310,13810,13800,13830,13800,1260
20240514,122600,37933342240,13800,13850,13850,13800,4040
20240514,122500,37877531910,13850,13850,13860,13830,937
20240514,122400,37864566850,13840,13850,13880,13830,826
20240514,122300,37853135160,13830,13870,13880,13820,2519
20240514,122200,37818269840,13850,13870,13880,13850,1715
20240514,122100,37794506080,13880,13890,13900,13870,248
20240514,122000,37791064010,13870,13900,13900,13860,365
20240514,121900,37785993650,13900,13920,13920,13900,942
20240514,121800,37772898530,13920,13930,13930,13900,1123
20240514,121700,37757287190,13940,13900,13940,13900,418
20240514,121600,37751470070,13910,13880,13940,13880,416
20240514,121500,37745695340,13880,13860,13880,13840,1208
20240514,121400,37728960120,13860,13980,13990,13860,4516
20240514,121300,37666044860,13990,13980,14000,13980,1855
20240514,121200,37640092470,13990,14000,14000,13980,2153
20240514,121100,37609985610,14000,14000,14010,13980,3361
20240514,121000,37562950150,14000,14010,14020,13970,3525
20240514,120900,37513615180,14000,13940,14030,13940,5989
20240514,120800,37429832480,13940,13930,13950,13910,848
20240514,120700,37418019190,13950,13920,13970,13910,2687
20240514,120600,37380562140,13910,13890,13920,13890,732
20240514,120500,37370385530,13920,13880,13920,13880,618
20240514,120400,37361793630,13880,13880,13900,13880,741
20240514,120300,37351503550,13900,13910,13910,13870,2020
20240514,120200,37323464300,13880,13920,13930,13880,2317
20240514,120100,37291210280,13910,13880,13920,13880,4337
20240514,120000,37230885590,13880,13880,13880,13860,609
20240514,115900,37222437720,13870,13870,13890,13870,1665
20240514,115800,37199327590,13880,13870,13880,13860,614
20240514,115700,37190809910,13860,13860,13870,13850,544
20240514,115600,37183270120,13870,13860,13880,13850,606
20240514,115500,37174867790,13860,13830,13870,13830,975
20240514,115400,37161366180,13840,13780,13840,13780,1043
20240514,115300,37146967380,13780,13790,13800,13780,956
20240514,115200,37133787380,13780,13800,13820,13780,1561
20240514,115100,37112261500,13800,13770,13830,13770,529
20240514,115000,37104963070,13780,13770,13780,13760,1458
20240514,114900,37084887980,13780,13840,13850,13770,5215
20240514,114800,37012987860,13840,13800,13850,13800,335
20240514,114700,37008357360,13800,13810,13820,13780,2536
20240514,114600,36973379070,13800,13840,13840,13800,2099
20240514,114500,36944372000,13840,13850,13850,13830,748
20240514,114400,36934018930,13850,13890,13890,13840,460
20240514,114300,36927645030,13890,13870,13920,13830,899
20240514,114200,36915174990,13870,13830,13890,13820,635
20240514,114100,36906378060,13830,13850,13850,13790,2498
20240514,114000,36871879560,13830,13950,13970,13830,9535
20240514,113900,36739185330,13950,13880,13960,13850,5069
20240514,113800,36668703430,13870,13870,13880,13800,3056
20240514,113700,36626413810,13860,13800,13900,13780,7121
20240514,113600,36527876140,13800,13790,13800,13770,1013
20240514,113500,36513914940,13790,13790,13800,13780,1208
20240514,113400,36497263740,13780,13800,13810,13760,1640
20240514,113300,36474668410,13800,13800,13800,13750,8048
20240514,113200,36363866100,13800,13820,13830,13800,2322
20240514,113100,36331792820,13820,13840,13890,13800,4504
20240514,113000,36269466470,13880,13830,13890,13810,7115
20240514,112900,36170871830,13830,13760,13830,13760,3180
20240514,112800,36126974730,13760,13800,13810,13750,8414
20240514,112700,36011044850,13800,13770,13830,13760,7538
20240514,112600,35907007320,13770,13820,13820,13670,19692
20240514,112500,35636464240,13820,13870,13890,13790,21876
20240514,112400,35334013600,13880,13940,13940,13870,11748
20240514,112300,35170810140,13950,13960,14040,13930,21348
20240514,112200,34872761780,13950,14130,14180,13910,23042
20240514,112100,34549625390,14150,14150,14150,14100,7412
20240514,112000,34444982070,14140,14180,14190,14120,7517
20240514,111900,34338646190,14190,14270,14270,14160,8583
20240514,111800,34216621190,14260,14230,14290,14230,6328
20240514,111700,34126443240,14240,14240,14290,14220,4425
20240514,111600,34063374070,14220,14110,14240,14070,9963
20240514,111500,33922468850,14110,14300,14340,14100,21904
20240514,111400,33611341640,14290,14250,14320,14250,3719
20240514,111300,33558271890,14250,14310,14310,14230,7201
20240514,111200,33455501970,14310,14320,14330,14290,3357
20240514,111100,33407487230,14310,14270,14340,14220,5885
20240514,111000,33323412020,14230,14380,14400,14210,21510
20240514,110900,33016080830,14370,14450,14460,14350,5061
20240514,110800,32943233250,14450,14440,14470,14410,8484
20240514,110700,32820636590,14450,14370,14460,14370,9246
20240514,110600,32687371970,14370,14530,14580,14300,50138
20240514,110500,31963712440,14520,14530,14580,14500,17497
20240514,110400,31709244220,14530,14920,15100,14470,80504
20240514,110300,30514519030,14910,14700,14910,14630,43878
20240514,110200,29863703410,14700,14580,14700,14520,8102
20240514,110100,29745518900,14580,14520,14600,14510,2296
20240514,110000,29712130380,14510,14570,14630,14510,6397
20240514,105900,29619058540,14570,14680,14700,14520,10352
20240514,105800,29468109420,14710,14750,14750,14560,18016
20240514,105700,29203894690,14750,14800,14980,14740,53229
20240514,105600,28411397950,14790,14490,14810,14450,34930
20240514,105500,27899620320,14490,14480,14550,14440,5681
20240514,105400,27817150470,14480,14330,14480,14330,5346
20240514,105300,27740198230,14330,14350,14380,14320,12730
20240514,105200,27557693090,14340,14360,14390,14310,11937
20240514,105100,27386383300,14360,14460,14470,14300,31977
20240514,105000,26926042580,14460,14560,14580,14460,17196
20240514,104900,26676733510,14580,14580,14620,14520,9885
20240514,104800,26532729950,14600,14560,14620,14560,3156
20240514,104700,26486695210,14580,14630,14660,14550,6139
20240514,104600,26397044570,14630,14560,14670,14530,7570
20240514,104500,26286474540,14550,14580,14590,14530,2767
20240514,104400,26246200200,14570,14580,14590,14530,4238
20240514,104300,26184554430,14580,14680,14680,14580,5602
20240514,104200,26102605790,14680,14510,14690,14510,12629
20240514,104100,25918284650,14510,14520,14550,14500,4034
20240514,104000,25859691830,14520,14570,14570,14510,3860
20240514,103900,25803629420,14570,14510,14610,14500,2779
20240514,103800,25763222150,14510,14580,14580,14510,5657
20240514,103700,25681014200,14580,14650,14650,14540,7421
20240514,103600,25572529330,14640,14510,14690,14470,10210
20240514,103500,25423575660,14510,14570,14580,14450,7505
20240514,103400,25314890330,14570,14580,14600,14490,11614
20240514,103300,25146120020,14580,14570,14640,14570,3335
20240514,103200,25097446500,14600,14640,14640,14540,8860
20240514,103100,24968254470,14640,14670,14720,14610,7283
20240514,103000,24861447230,14680,14590,14680,14590,6832
20240514,102900,24761497480,14610,14610,14630,14570,3905
20240514,102800,24704466350,14610,14740,14740,14570,13121
20240514,102700,24512304990,14740,14660,14740,14620,15469
20240514,102600,24285762720,14630,14710,14840,14590,23074
20240514,102500,23946463990,14730,14690,14790,14590,14027
20240514,102400,23740502200,14680,14860,14890,14650,26465
20240514,102300,23349456660,14860,14570,14980,14560,55530
20240514,102200,22526820700,14570,14510,14620,14500,6752
20240514,102100,22428456460,14500,14440,14590,14420,15606
20240514,102000,22202299980,14440,14610,14620,14410,39070
20240514,101900,21635517970,14620,14640,14720,14590,13452
20240514,101800,21438823160,14640,14570,14920,14560,39977
20240514,101700,20848527590,14560,14650,14650,14560,18132
20240514,101600,20583870580,14650,14690,14700,14580,17635
20240514,101500,20325863890,14690,14840,14860,14550,37807
20240514,101400,19770494920,14840,14840,14920,14790,24672
20240514,101300,19404629740,14830,15030,15040,14800,29038
20240514,101200,18971814260,15040,14840,15150,14800,72217
20240514,101100,17885159180,14850,14960,15020,14710,58219
20240514,101000,17022542950,14920,15040,15080,14740,67739
20240514,100900,16012884480,15030,15160,15260,15010,65336
20240514,100800,15025597400,15160,15080,15330,15060,153362
20240514,100700,12692957280,15080,14950,15200,14910,135498
20240514,100600,10655698880,14940,14410,15000,14400,170970
20240514,100500,8122638540,14410,14490,14700,14330,152602
20240514,100400,5909009210,14490,14330,14500,14170,113437
20240514,100300,4281150270,14070,14070,14070,14070,0
20240514,100200,4281150270,14070,13740,14070,13740,77929
20240514,100100,3192539700,13740,13790,13790,13740,3250
20240514,100000,3147829080,13750,13730,13800,13720,5994
20240514,095900,3065339420,13730,13710,13730,13700,2482
20240514,095800,3031309160,13710,13680,13710,13680,2636
20240514,095700,2995186150,13680,13760,13760,13680,5530
20240514,095600,2919378480,13750,13840,13850,13750,13298
20240514,095500,2735886570,13840,13760,13870,13730,17289
20240514,095400,2497094120,13760,13680,13800,13680,15679
20240514,095300,2281311030,13710,13590,13710,13580,10560
20240514,095200,2137205520,13600,13590,13610,13570,2651
20240514,095100,2101153850,13590,13630,13630,13530,3027
20240514,095000,2060039170,13630,13640,13720,13590,13766
20240514,094900,1872149390,13640,13300,13680,13300,26425
20240514,094800,1515099710,13300,13290,13320,13290,604
20240514,094700,1507070380,13320,13310,13320,13290,665
20240514,094600,1498222150,13320,13290,13320,13270,3353
20240514,094500,1453608120,13270,13310,13310,13270,858
20240514,094400,1442202700,13300,13300,13300,13270,1084
20240514,094300,1427797800,13300,13320,13340,13300,457
20240514,094200,1421717530,13290,13300,13320,13290,1902
20240514,094100,1396424970,13310,13330,13330,13310,1604
20240514,094000,1375061640,13330,13360,13370,13330,1236
20240514,093900,1358563770,13360,13380,13390,13340,715
20240514,093800,1348997510,13390,13250,13390,13250,2693
20240514,093700,1313067400,13320,13340,13340,13240,6319
20240514,093600,1229189090,13340,13350,13350,13300,4248
20240514,093500,1172646030,13350,13410,13410,13350,3225
20240514,093400,1129486760,13370,13420,13450,13370,9639
20240514,093300,1000207900,13410,13340,13450,13300,10314
20240514,093200,861942870,13340,13220,13360,13220,10279
20240514,093100,725549170,13230,13170,13230,13170,5810
20240514,093000,648889400,13170,13170,13180,13160,1621
20240514,092900,627539620,13160,13160,13170,13140,699
20240514,092800,618337500,13170,13150,13170,13110,1313
20240514,092700,601077990,13130,13150,13170,13130,942
20240514,092600,588699350,13160,13170,13180,13160,916
20240514,092500,576634460,13170,13150,13170,13150,1365
20240514,092400,558664620,13160,13130,13160,13130,1007
20240514,092300,545434170,13150,13120,13160,13080,1069
20240514,092200,531427590,13100,13080,13200,13070,2565
20240514,092100,497696940,13070,13050,13080,13020,1528
20240514,092000,477774550,13050,13140,13140,13040,4405
20240514,091900,420102570,13150,13130,13180,13130,2585
20240514,091800,386120240,13130,13160,13230,13120,5709
20240514,091700,310900220,13150,13080,13170,13080,4141
20240514,091600,256633640,13080,12960,13080,12960,3219
20240514,091500,214724870,12960,12910,12960,12910,2310
20240514,091400,184830250,12920,12880,12920,12880,1369
20240514,091300,167167930,12880,12860,12880,12810,1404
20240514,091200,149148880,12830,12840,12860,12810,1146
20240514,091100,134451460,12840,12860,12860,12830,1016
20240514,091000,121399410,12860,12880,12890,12860,202
20240514,090900,118798730,12880,12830,12880,12830,781
20240514,090800,108770990,12820,12820,12840,12820,816
20240514,090700,98306640,12820,12840,12840,12820,164
20240514,090600,96203120,12830,12890,12890,12820,455
20240514,090500,90357610,12900,12910,12920,12900,1504
20240514,090400,70941490,12920,12900,12920,12870,895
20240514,090300,59392050,12900,12900,12910,12860,875
20240514,090200,48110860,12900,12830,12900,12830,1254
20240514,090100,31968790,12830,12860,12910,12830,1480
20240514,090000,12916300,12850,12800,12850,12800,999