KissMeData/329180/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,210800,51135884600,143500,143500,143500,143500,7148
20240513,210700,51135884600,143500,143500,143500,143500,0
20240513,210600,51135884600,143500,143500,143500,143500,0
20240513,210500,51135884600,143500,143500,143500,143500,0
20240513,210400,51135884600,143500,143500,143500,143500,0
20240513,210300,51135884600,143500,143500,143500,143500,0
20240513,210200,51135884600,143500,143500,143500,143500,0
20240513,210100,51135884600,143500,143500,143500,143500,0
20240513,210000,51135884600,143500,143500,143500,143500,0
20240513,205900,51135884600,143500,143500,143500,143500,0
20240513,205800,51135884600,143500,143500,143500,143500,0
20240513,205700,51135884600,143500,143500,143500,143500,0
20240513,205600,51135884600,143500,143500,143500,143500,0
20240513,205500,51135884600,143500,143500,143500,143500,0
20240513,205400,51135884600,143500,143500,143500,143500,0
20240513,205300,51135884600,143500,143500,143500,143500,0
20240513,205200,51135884600,143500,143500,143500,143500,0
20240513,205100,51135884600,143500,143500,143500,143500,0
20240513,205000,51135884600,143500,143500,143500,143500,0
20240513,204900,51135884600,143500,143500,143500,143500,0
20240513,204800,51135884600,143500,143500,143500,143500,0
20240513,204700,51135884600,143500,143500,143500,143500,0
20240513,204600,51135884600,143500,143500,143500,143500,0
20240513,204500,51135884600,143500,143500,143500,143500,0
20240513,204400,51135884600,143500,143500,143500,143500,0
20240513,204300,51135884600,143500,143500,143500,143500,0
20240513,204200,51135884600,143500,143500,143500,143500,0
20240513,204100,51135884600,143500,143500,143500,143500,0
20240513,204000,51135884600,143500,143500,143500,143500,0
20240513,203900,51135884600,143500,143500,143500,143500,0
20240513,203800,51135884600,143500,143500,143500,143500,7148
20240513,203700,51135884600,143500,143500,143500,143500,0
20240513,203600,51135884600,143500,143500,143500,143500,0
20240513,203500,51135884600,143500,143500,143500,143500,0
20240513,203400,51135884600,143500,143500,143500,143500,0
20240513,203300,51135884600,143500,143500,143500,143500,0
20240513,203200,51135884600,143500,143500,143500,143500,0
20240513,203100,51135884600,143500,143500,143500,143500,0
20240513,203000,51135884600,143500,143500,143500,143500,0
20240513,202900,51135884600,143500,143500,143500,143500,0
20240513,202800,51135884600,143500,143500,143500,143500,0
20240513,202700,51135884600,143500,143500,143500,143500,0
20240513,202600,51135884600,143500,143500,143500,143500,0
20240513,202500,51135884600,143500,143500,143500,143500,0
20240513,202400,51135884600,143500,143500,143500,143500,0
20240513,202300,51135884600,143500,143500,143500,143500,0
20240513,202200,51135884600,143500,143500,143500,143500,0
20240513,202100,51135884600,143500,143500,143500,143500,0
20240513,202000,51135884600,143500,143500,143500,143500,0
20240513,201900,51135884600,143500,143500,143500,143500,0
20240513,201800,51135884600,143500,143500,143500,143500,0
20240513,201700,51135884600,143500,143500,143500,143500,0
20240513,201600,51135884600,143500,143500,143500,143500,0
20240513,201500,51135884600,143500,143500,143500,143500,0
20240513,201400,51135884600,143500,143500,143500,143500,0
20240513,201300,51135884600,143500,143500,143500,143500,0
20240513,201200,51135884600,143500,143500,143500,143500,0
20240513,201100,51135884600,143500,143500,143500,143500,0
20240513,201000,51135884600,143500,143500,143500,143500,0
20240513,200900,51135884600,143500,143500,143500,143500,0
20240513,200800,51135884600,143500,143500,143500,143500,7148
20240513,200700,51135884600,143500,143500,143500,143500,0
20240513,200600,51135884600,143500,143500,143500,143500,0
20240513,200500,51135884600,143500,143500,143500,143500,0
20240513,200400,51135884600,143500,143500,143500,143500,0
20240513,200300,51135884600,143500,143500,143500,143500,0
20240513,200200,51135884600,143500,143500,143500,143500,0
20240513,200100,51135884600,143500,143500,143500,143500,0
20240513,200000,51135884600,143500,143500,143500,143500,0
20240513,195900,51135884600,143500,143500,143500,143500,0
20240513,195800,51135884600,143500,143500,143500,143500,0
20240513,195700,51135884600,143500,143500,143500,143500,0
20240513,195600,51135884600,143500,143500,143500,143500,0
20240513,195500,51135884600,143500,143500,143500,143500,0
20240513,195400,51135884600,143500,143500,143500,143500,0
20240513,195300,51135884600,143500,143500,143500,143500,0
20240513,195200,51135884600,143500,143500,143500,143500,0
20240513,195100,51135884600,143500,143500,143500,143500,0
20240513,195000,51135884600,143500,143500,143500,143500,0
20240513,194900,51135884600,143500,143500,143500,143500,0
20240513,194800,51135884600,143500,143500,143500,143500,0
20240513,194700,51135884600,143500,143500,143500,143500,0
20240513,194600,51135884600,143500,143500,143500,143500,0
20240513,194500,51135884600,143500,143500,143500,143500,0
20240513,194400,51135884600,143500,143500,143500,143500,0
20240513,194300,51135884600,143500,143500,143500,143500,0
20240513,194200,51135884600,143500,143500,143500,143500,0
20240513,194100,51135884600,143500,143500,143500,143500,0
20240513,194000,51135884600,143500,143500,143500,143500,0
20240513,193900,51135884600,143500,143500,143500,143500,0
20240513,193800,51135884600,143500,143500,143500,143500,7148
20240513,193700,51135884600,143500,143500,143500,143500,0
20240513,193600,51135884600,143500,143500,143500,143500,0
20240513,193500,51135884600,143500,143500,143500,143500,0
20240513,193400,51135884600,143500,143500,143500,143500,0
20240513,193300,51135884600,143500,143500,143500,143500,0
20240513,193200,51135884600,143500,143500,143500,143500,0
20240513,193100,51135884600,143500,143500,143500,143500,0
20240513,193000,51135884600,143500,143500,143500,143500,0
20240513,192900,51135884600,143500,143500,143500,143500,0
20240513,192800,51135884600,143500,143500,143500,143500,0
20240513,192700,51135884600,143500,143500,143500,143500,0
20240513,192600,51135884600,143500,143500,143500,143500,0
20240513,192500,51135884600,143500,143500,143500,143500,0
20240513,192400,51135884600,143500,143500,143500,143500,0
20240513,192300,51135884600,143500,143500,143500,143500,0
20240513,192200,51135884600,143500,143500,143500,143500,0
20240513,192100,51135884600,143500,143500,143500,143500,0
20240513,192000,51135884600,143500,143500,143500,143500,0
20240513,191900,51135884600,143500,143500,143500,143500,0
20240513,191800,51135884600,143500,143500,143500,143500,0
20240513,191700,51135884600,143500,143500,143500,143500,0
20240513,191600,51135884600,143500,143500,143500,143500,0
20240513,191500,51135884600,143500,143500,143500,143500,0
20240513,191400,51135884600,143500,143500,143500,143500,0
20240513,191300,51135884600,143500,143500,143500,143500,0
20240513,191200,51135884600,143500,143500,143500,143500,0
20240513,191100,51135884600,143500,143500,143500,143500,0
20240513,191000,51135884600,143500,143500,143500,143500,0
20240513,190900,51135884600,143500,143500,143500,143500,0
20240513,190800,51135884600,143500,143500,143500,143500,7148
20240513,190700,51135884600,143500,143500,143500,143500,0
20240513,190600,51135884600,143500,143500,143500,143500,0
20240513,190500,51135884600,143500,143500,143500,143500,0
20240513,190400,51135884600,143500,143500,143500,143500,0
20240513,190300,51135884600,143500,143500,143500,143500,0
20240513,190200,51135884600,143500,143500,143500,143500,0
20240513,190100,51135884600,143500,143500,143500,143500,0
20240513,190000,51135884600,143500,143500,143500,143500,0
20240513,185900,51135884600,143500,143500,143500,143500,0
20240513,185800,51135884600,143500,143500,143500,143500,0
20240513,185700,51135884600,143500,143500,143500,143500,0
20240513,185600,51135884600,143500,143500,143500,143500,0
20240513,185500,51135884600,143500,143500,143500,143500,0
20240513,185400,51135884600,143500,143500,143500,143500,0
20240513,185300,51135884600,143500,143500,143500,143500,0
20240513,185200,51135884600,143500,143500,143500,143500,0
20240513,185100,51135884600,143500,143500,143500,143500,0
20240513,185000,51135884600,143500,143500,143500,143500,0
20240513,184900,51135884600,143500,143500,143500,143500,0
20240513,184800,51135884600,143500,143500,143500,143500,0
20240513,184700,51135884600,143500,143500,143500,143500,0
20240513,184600,51135884600,143500,143500,143500,143500,0
20240513,184500,51135884600,143500,143500,143500,143500,0
20240513,184400,51135884600,143500,143500,143500,143500,0
20240513,184300,51135884600,143500,143500,143500,143500,0
20240513,184200,51135884600,143500,143500,143500,143500,0
20240513,184100,51135884600,143500,143500,143500,143500,0
20240513,184000,51135884600,143500,143500,143500,143500,0
20240513,183900,51135884600,143500,143500,143500,143500,0
20240513,183800,51135884600,143500,143500,143500,143500,7148
20240513,183700,51135884600,143500,143500,143500,143500,0
20240513,183600,51135884600,143500,143500,143500,143500,0
20240513,183500,51135884600,143500,143500,143500,143500,0
20240513,183400,51135884600,143500,143500,143500,143500,0
20240513,183300,51135884600,143500,143500,143500,143500,0
20240513,183200,51135884600,143500,143500,143500,143500,0
20240513,183100,51135884600,143500,143500,143500,143500,0
20240513,183000,51135884600,143500,143500,143500,143500,0
20240513,182900,51135884600,143500,143500,143500,143500,0
20240513,182800,51135884600,143500,143500,143500,143500,0
20240513,182700,51135884600,143500,143500,143500,143500,0
20240513,182600,51135884600,143500,143500,143500,143500,0
20240513,182500,51135884600,143500,143500,143500,143500,0
20240513,182400,51135884600,143500,143500,143500,143500,0
20240513,182300,51135884600,143500,143500,143500,143500,0
20240513,182200,51135884600,143500,143500,143500,143500,0
20240513,182100,51135884600,143500,143500,143500,143500,0
20240513,182000,51135884600,143500,143500,143500,143500,0
20240513,181900,51135884600,143500,143500,143500,143500,0
20240513,181800,51135884600,143500,143500,143500,143500,0
20240513,181700,51135884600,143500,143500,143500,143500,0
20240513,181600,51135884600,143500,143500,143500,143500,0
20240513,181500,51135884600,143500,143500,143500,143500,0
20240513,181400,51135884600,143500,143500,143500,143500,0
20240513,181300,51135884600,143500,143500,143500,143500,0
20240513,181200,51135884600,143500,143500,143500,143500,0
20240513,181100,51135884600,143500,143500,143500,143500,0
20240513,181000,51135884600,143500,143500,143500,143500,0
20240513,180900,51135884600,143500,143500,143500,143500,0
20240513,180800,51135884600,143500,143500,143500,143500,7148
20240513,180700,51135884600,143500,143500,143500,143500,0
20240513,180600,51135884600,143500,143500,143500,143500,0
20240513,180500,51135884600,143500,143500,143500,143500,0
20240513,180400,51135884600,143500,143500,143500,143500,0
20240513,180300,51135884600,143500,143500,143500,143500,0
20240513,180200,51135884600,143500,143500,143500,143500,0
20240513,180100,51135884600,143500,143500,143500,143500,0
20240513,180000,51135884600,143500,143500,143500,143500,0
20240513,175900,51135884600,143500,143500,143500,143500,0
20240513,175800,51135884600,143500,143500,143500,143500,0
20240513,175700,51135884600,143500,143500,143500,143500,0
20240513,175600,51135884600,143500,143500,143500,143500,0
20240513,175500,51135884600,143500,143500,143500,143500,0
20240513,175400,51135884600,143500,143500,143500,143500,0
20240513,175300,51135884600,143500,143500,143500,143500,0
20240513,175200,51135884600,143500,143500,143500,143500,0
20240513,175100,51135884600,143500,143500,143500,143500,0
20240513,175000,51135884600,143500,143500,143500,143500,0
20240513,174900,51135884600,143500,143500,143500,143500,0
20240513,174800,51135884600,143500,143500,143500,143500,0
20240513,174700,51135884600,143500,143500,143500,143500,0
20240513,174600,51135884600,143500,143500,143500,143500,0
20240513,174500,51135884600,143500,143500,143500,143500,0
20240513,174400,51135884600,143500,143500,143500,143500,0
20240513,174300,51135884600,143500,143500,143500,143500,0
20240513,174200,51135884600,143500,143500,143500,143500,0
20240513,174100,51135884600,143500,143500,143500,143500,0
20240513,174000,51135884600,143500,143500,143500,143500,0
20240513,173900,51135884600,143500,143500,143500,143500,0
20240513,173800,51135884600,143500,143500,143500,143500,7148
20240513,173700,51135884600,143500,143500,143500,143500,0
20240513,173600,51135884600,143500,143500,143500,143500,0
20240513,173500,51135884600,143500,143500,143500,143500,0
20240513,173400,51135884600,143500,143500,143500,143500,0
20240513,173300,51135884600,143500,143500,143500,143500,0
20240513,173200,51135884600,143500,143500,143500,143500,0
20240513,173100,51135884600,143500,143500,143500,143500,0
20240513,173000,51135884600,143500,143500,143500,143500,0
20240513,172900,51135884600,143500,143500,143500,143500,0
20240513,172800,51135884600,143500,143500,143500,143500,0
20240513,172700,51135884600,143500,143500,143500,143500,0
20240513,172600,51135884600,143500,143500,143500,143500,0
20240513,172500,51135884600,143500,143500,143500,143500,0
20240513,172400,51135884600,143500,143500,143500,143500,0
20240513,172300,51135884600,143500,143500,143500,143500,0
20240513,172200,51135884600,143500,143500,143500,143500,0
20240513,172100,51135884600,143500,143500,143500,143500,0
20240513,172000,51135884600,143500,143500,143500,143500,0
20240513,171900,51135884600,143500,143500,143500,143500,0
20240513,171800,51135884600,143500,143500,143500,143500,0
20240513,171700,51135884600,143500,143500,143500,143500,0
20240513,171600,51135884600,143500,143500,143500,143500,0
20240513,171500,51135884600,143500,143500,143500,143500,0
20240513,171400,51135884600,143500,143500,143500,143500,0
20240513,171300,51135884600,143500,143500,143500,143500,0
20240513,171200,51135884600,143500,143500,143500,143500,0
20240513,171100,51135884600,143500,143500,143500,143500,0
20240513,171000,51135884600,143500,143500,143500,143500,0
20240513,170900,51135884600,143500,143500,143500,143500,0
20240513,170800,51135884600,143500,143500,143500,143500,7148
20240513,170700,51135884600,143500,143500,143500,143500,0
20240513,170600,51135884600,143500,143500,143500,143500,0
20240513,170500,51135884600,143500,143500,143500,143500,0
20240513,170400,51135884600,143500,143500,143500,143500,0
20240513,170300,51135884600,143500,143500,143500,143500,0
20240513,170200,51135884600,143500,143500,143500,143500,0
20240513,170100,51135884600,143500,143500,143500,143500,0
20240513,170000,51135884600,143500,143500,143500,143500,0
20240513,165900,51135884600,143500,143500,143500,143500,0
20240513,165800,51135884600,143500,143500,143500,143500,0
20240513,165700,51135884600,143500,143500,143500,143500,0
20240513,165600,51135884600,143500,143500,143500,143500,0
20240513,165500,51135884600,143500,143500,143500,143500,0
20240513,165400,51135884600,143500,143500,143500,143500,0
20240513,165300,51135884600,143500,143500,143500,143500,0
20240513,165200,51135884600,143500,143500,143500,143500,0
20240513,165100,51135884600,143500,143500,143500,143500,0
20240513,165000,51135884600,143500,143500,143500,143500,0
20240513,164900,51135884600,143500,143500,143500,143500,0
20240513,164800,51135884600,143500,143500,143500,143500,0
20240513,164700,51135884600,143500,143500,143500,143500,0
20240513,164600,51135884600,143500,143500,143500,143500,0
20240513,164500,51135884600,143500,143500,143500,143500,0
20240513,164400,51135884600,143500,143500,143500,143500,0
20240513,164300,51135884600,143500,143500,143500,143500,0
20240513,164200,51135884600,143500,143500,143500,143500,0
20240513,164100,51135884600,143500,143500,143500,143500,0
20240513,164000,51135884600,143500,143500,143500,143500,0
20240513,163900,51135884600,143500,143500,143500,143500,0
20240513,163800,51135884600,143500,143500,143500,143500,7148
20240513,163700,51135884600,143500,143500,143500,143500,0
20240513,163600,51135884600,143500,143500,143500,143500,0
20240513,163500,51135884600,143500,143500,143500,143500,0
20240513,163400,51135884600,143500,143500,143500,143500,0
20240513,163300,51135884600,143500,143500,143500,143500,0
20240513,163200,51135884600,143500,143500,143500,143500,0
20240513,163100,51135884600,143500,143500,143500,143500,0
20240513,163000,51135884600,143500,143500,143500,143500,0
20240513,162900,51135884600,143500,143500,143500,143500,0
20240513,162800,51135884600,143500,143500,143500,143500,0
20240513,162700,51135884600,143500,143500,143500,143500,0
20240513,162600,51135884600,143500,143500,143500,143500,0
20240513,162500,51135884600,143500,143500,143500,143500,0
20240513,162400,51135884600,143500,143500,143500,143500,0
20240513,162300,51135884600,143500,143500,143500,143500,0
20240513,162200,51135884600,143500,143500,143500,143500,0
20240513,162100,51135884600,143500,143500,143500,143500,0
20240513,162000,51135884600,143500,143500,143500,143500,0
20240513,161900,51135884600,143500,143500,143500,143500,0
20240513,161800,51135884600,143500,143500,143500,143500,0
20240513,161700,51135884600,143500,143500,143500,143500,0
20240513,161600,51135884600,143500,143500,143500,143500,0
20240513,161500,51135884600,143500,143500,143500,143500,0
20240513,161400,51135884600,143500,143500,143500,143500,0
20240513,161300,51135884600,143500,143500,143500,143500,0
20240513,161200,51135884600,143500,143500,143500,143500,0
20240513,161100,51135884600,143500,143500,143500,143500,0
20240513,161000,51135884600,143500,143500,143500,143500,0
20240513,160900,51135884600,143500,143500,143500,143500,0
20240513,160800,51135884600,143500,143500,143500,143500,7148
20240513,160700,51135884600,143500,143500,143500,143500,0
20240513,160600,51135884600,143500,143500,143500,143500,0
20240513,160500,51135884600,143500,143500,143500,143500,0
20240513,160400,51135884600,143500,143500,143500,143500,0
20240513,160300,51135884600,143500,143500,143500,143500,0
20240513,160200,51135884600,143500,143500,143500,143500,0
20240513,160100,51135884600,143500,143500,143500,143500,0
20240513,160000,51135884600,143500,143500,143500,143500,0
20240513,155900,51135884600,143500,143500,143500,143500,0
20240513,155800,51135884600,143500,143500,143500,143500,0
20240513,155700,51135884600,143500,143500,143500,143500,0
20240513,155600,51135884600,143500,143500,143500,143500,0
20240513,155500,51135884600,143500,143500,143500,143500,0
20240513,155400,51135884600,143500,143500,143500,143500,0
20240513,155300,51135884600,143500,143500,143500,143500,0
20240513,155200,51135884600,143500,143500,143500,143500,0
20240513,155100,51135884600,143500,143500,143500,143500,0
20240513,155000,51135884600,143500,143500,143500,143500,0
20240513,154900,51135884600,143500,143500,143500,143500,0
20240513,154800,51135884600,143500,143500,143500,143500,0
20240513,154700,51135884600,143500,143500,143500,143500,0
20240513,154600,51135884600,143500,143500,143500,143500,0
20240513,154500,51135884600,143500,143500,143500,143500,0
20240513,154400,51135884600,143500,143500,143500,143500,0
20240513,154300,51135884600,143500,143500,143500,143500,0
20240513,154200,51135884600,143500,143500,143500,143500,0
20240513,154100,51135884600,143500,143500,143500,143500,0
20240513,154000,51135884600,143500,143500,143500,143500,0
20240513,153900,51135884600,143500,143500,143500,143500,0
20240513,153800,51135884600,143500,143500,143500,143500,7148
20240513,153700,51135884600,143500,143500,143500,143500,0
20240513,153600,51135884600,143500,143500,143500,143500,0
20240513,153500,51135884600,143500,143500,143500,143500,0
20240513,153400,51135884600,143500,143500,143500,143500,0
20240513,153300,51135884600,143500,143500,143500,143500,0
20240513,153200,51135884600,143500,143500,143500,143500,0
20240513,153100,51135884600,143500,143500,143500,143500,0
20240513,153000,51135884600,143500,143500,143500,143500,7148
20240513,152900,50110146600,143200,143200,143200,143200,0
20240513,152800,50110146600,143200,143200,143200,143200,0
20240513,152700,50110146600,143200,143200,143200,143200,0
20240513,152600,50110146600,143200,143200,143200,143200,0
20240513,152500,50110146600,143200,143200,143200,143200,0
20240513,152400,50110146600,143200,143200,143200,143200,0
20240513,152300,50110146600,143200,143200,143200,143200,0
20240513,152200,50110146600,143200,143200,143200,143200,0
20240513,152100,50110146600,143200,143200,143200,143200,0
20240513,152000,50110146600,143200,143200,143200,143200,0
20240513,151900,50110146600,143200,143300,143300,143200,962
20240513,151800,49972345800,143300,143300,143300,143200,456
20240513,151700,49907021100,143300,143400,143500,143200,2146
20240513,151600,49599474400,143400,143400,143500,143300,568
20240513,151500,49517997500,143400,143400,143400,143300,485
20240513,151400,49448453000,143400,143400,143400,143300,472
20240513,151300,49380775700,143400,143400,143400,143300,350
20240513,151200,49330587500,143400,143400,143400,143300,463
20240513,151100,49264213800,143400,143300,143400,143300,1178
20240513,151000,49095321700,143400,143400,143400,143300,248
20240513,150900,49059759500,143400,143500,143500,143300,1661
20240513,150800,48821487800,143500,143400,143500,143400,446
20240513,150700,48757489200,143500,143500,143500,143400,252
20240513,150600,48721329300,143500,143400,143500,143300,543
20240513,150500,48643459800,143400,143300,143400,143300,2702
20240513,150400,48256002800,143300,143300,143300,143200,478
20240513,150300,48187511600,143300,143300,143300,143200,254
20240513,150200,48151115600,143200,143300,143300,143200,348
20240513,150100,48101259600,143300,143400,143500,143300,3995
20240513,150000,47528428800,143400,143400,143400,143300,597
20240513,145900,47442823600,143300,143400,143400,143300,285
20240513,145800,47401965800,143400,143300,143400,143200,303
20240513,145700,47358528500,143300,143300,143400,143200,316
20240513,145600,47313235300,143400,143300,143400,143200,471
20240513,145500,47245732400,143400,143300,143400,143200,345
20240513,145400,47196283400,143400,143400,143400,143200,830
20240513,145300,47077324300,143400,143400,143400,143300,358
20240513,145200,47025990400,143400,143400,143400,143300,416
20240513,145100,46966339700,143300,143400,143400,143300,1313
20240513,145000,46778058400,143400,143400,143500,143300,310
20240513,144900,46733605700,143400,143300,143400,143300,448
20240513,144800,46669374100,143400,143400,143400,143300,296
20240513,144700,46626941500,143400,143500,143500,143300,667
20240513,144600,46531272300,143500,143400,143500,143400,196
20240513,144500,46503150000,143400,143500,143500,143400,560
20240513,144400,46422796800,143400,143500,143500,143400,140
20240513,144300,46402709100,143500,143500,143500,143400,391
20240513,144200,46346604700,143500,143400,143500,143300,337
20240513,144100,46298290000,143400,143400,143400,143300,305
20240513,144000,46254556300,143400,143200,143400,143200,279
20240513,143900,46214576700,143200,143300,143300,143200,406
20240513,143800,46156399600,143300,143200,143300,143100,540
20240513,143700,46079031200,143200,143300,143300,143200,466
20240513,143600,46012257900,143200,143300,143300,143200,286
20240513,143500,45971282700,143300,143200,143300,143100,313
20240513,143400,45926450000,143200,143300,143400,143200,433
20240513,143300,45864406800,143200,143200,143300,143200,333
20240513,143200,45816691000,143200,143400,143400,143200,332
20240513,143100,45769098300,143400,143400,143500,143300,290
20240513,143000,45727514600,143300,143200,143400,143100,510
20240513,142900,45654433600,143300,143300,143400,143200,332
20240513,142800,45606859100,143200,143300,143400,143000,228
20240513,142700,45574203800,143400,143400,143400,143000,567
20240513,142600,45492950700,143400,143300,143400,143100,706
20240513,142500,45391849100,143300,143400,143500,143100,280
20240513,142400,45351730900,143100,143300,143500,143100,615
20240513,142300,45263544400,143400,143400,143400,143200,208
20240513,142200,45233729900,143400,143200,143400,143200,299
20240513,142100,45190879600,143200,143300,143500,143100,510
20240513,142000,45117756900,143200,143500,143500,143100,315
20240513,141900,45072621200,143500,143400,143500,143200,258
20240513,141800,45035629600,143400,143500,143500,143100,324
20240513,141700,44989196300,143500,143400,143600,143300,450
20240513,141600,44924636300,143500,143600,143600,143300,376
20240513,141500,44870712700,143600,143700,143700,143200,221
20240513,141400,44839010100,143200,143400,143700,143200,661
20240513,141300,44744168600,143500,143500,143700,143300,227
20240513,141200,44711584600,143300,143500,143700,143300,301
20240513,141100,44668383200,143600,143600,143600,143300,376
20240513,141000,44614426400,143600,143600,143600,143300,324
20240513,140900,44567937100,143400,143600,143700,143400,271
20240513,140800,44529036400,143500,143600,143700,143200,743
20240513,140700,44422485500,143400,143400,143700,143400,441
20240513,140600,44359180800,143500,143600,143700,143400,358
20240513,140500,44307797000,143500,143500,143600,143400,326
20240513,140400,44261012200,143500,143500,143500,143400,388
20240513,140300,44205343800,143500,143500,143500,143400,281
20240513,140200,44165027900,143500,143400,143500,143400,503
20240513,140100,44092871000,143400,143400,143500,143300,806
20240513,140000,43977228700,143400,143300,143400,143300,172
20240513,135900,43952567600,143300,143500,143500,143200,447
20240513,135800,43888476800,143500,143400,143500,143300,615
20240513,135700,43800248100,143400,143400,143400,143100,419
20240513,135600,43740190500,143200,143100,143400,143100,450
20240513,135500,43675725100,143200,143100,143300,143000,477
20240513,135400,43607453200,143100,143200,143200,143000,554
20240513,135300,43528148900,143200,143100,143200,143000,700
20240513,135200,43427970700,143000,143100,143100,143000,112
20240513,135100,43411946600,143100,142900,143100,142800,513
20240513,135000,43338625400,142900,143100,143100,142900,325
20240513,134900,43292144600,143000,143100,143100,142900,405
20240513,134800,43234210400,143100,142800,143100,142800,371
20240513,134700,43181169300,142800,142700,143000,142700,1674
20240513,134600,42941908700,142700,142700,142800,142600,1958
20240513,134500,42662470900,142600,142700,142700,142600,677
20240513,134400,42565883600,142600,142600,142700,142600,328
20240513,134300,42519093000,142600,142700,142800,142600,814
20240513,134200,42402936600,142700,142700,142800,142700,518
20240513,134100,42328990600,142800,142700,142800,142700,225
20240513,134000,42296869300,142700,142900,142900,142700,649
20240513,133900,42204177600,142800,142800,142900,142700,364
20240513,133800,42152203200,142800,142800,142900,142700,558
20240513,133700,42072525100,142800,142800,142900,142700,279
20240513,133600,42032692600,142800,142900,143000,142700,445
20240513,133500,41969119100,142800,142900,142900,142800,431
20240513,133400,41907549000,142900,143000,143000,142900,338
20240513,133300,41859225600,143000,142900,143000,142800,434
20240513,133200,41797200100,143000,143000,143000,142800,618
20240513,133100,41708855500,143000,142900,143100,142800,284
20240513,133000,41668258200,143000,143000,143100,142900,306
20240513,132900,41624492300,143000,142900,143100,142900,380
20240513,132800,41570143700,142900,142900,143000,142800,313
20240513,132700,41525400400,142900,143000,143100,142800,336
20240513,132600,41477373600,143100,142900,143100,142800,235
20240513,132500,41443770900,142900,142800,143100,142700,787
20240513,132400,41331339500,142800,143000,143100,142800,612
20240513,132300,41243853300,143100,143100,143100,143000,408
20240513,132200,41185478800,143100,143100,143200,142900,401
20240513,132100,41128086600,143100,143300,143400,142900,798
20240513,132000,41013866800,143300,143000,143300,143000,279
20240513,131900,40973916500,143000,143000,143100,143000,400
20240513,131800,40916693400,143000,143100,143200,143000,378
20240513,131700,40862594200,143200,143200,143300,143100,342
20240513,131600,40813610600,143300,143200,143300,143100,691
20240513,131500,40714654000,143200,143300,143300,143000,631
20240513,131400,40624348400,143200,143200,143300,143100,255
20240513,131300,40587821600,143200,143300,143300,143100,855
20240513,131200,40465388800,143300,143200,143300,143100,307
20240513,131100,40421431000,143300,143300,143400,143200,308
20240513,131000,40377274500,143300,143300,143400,143100,302
20240513,130900,40334007900,143400,143100,143400,143100,920
20240513,130800,40202291900,143100,143400,143500,143100,815
20240513,130700,40085501800,143400,143700,143800,143400,701
20240513,130600,39984859000,143700,143800,143900,143700,524
20240513,130500,39909498800,143800,144000,144100,143800,257
20240513,130400,39872496800,144000,144100,144100,143900,324
20240513,130300,39825834400,144100,144000,144100,144000,392
20240513,130200,39769353900,143900,144000,144100,143600,282
20240513,130100,39728767000,144000,143900,144100,143900,299
20240513,130000,39685705400,144000,144000,144200,143800,242
20240513,125900,39650842200,144000,144100,144200,143600,2032
20240513,125800,39358264700,144200,144400,144500,144000,1978
20240513,125700,39073290000,144400,144600,144600,144200,331
20240513,125600,39025488900,144500,144600,144700,144300,805
20240513,125500,38909085600,144700,144800,144800,144600,305
20240513,125400,38864952700,144700,144700,144800,144700,320
20240513,125300,38818629200,144700,144600,144700,144600,442
20240513,125200,38754676300,144700,144600,144700,144600,207
20240513,125100,38724734900,144600,144700,144700,144500,320
20240513,125000,38678440200,144700,144600,144700,144200,1024
20240513,124900,38530565600,144700,144800,144800,144600,250
20240513,124800,38494391400,144700,144800,144800,144600,414
20240513,124700,38434454600,144800,144900,144900,144800,226
20240513,124600,38401713200,144800,144900,144900,144800,415
20240513,124500,38341586000,144800,144900,144900,144800,143
20240513,124400,38320871300,144900,144900,144900,144800,360
20240513,124300,38268719300,144900,144900,144900,144800,284
20240513,124200,38227572900,144900,144900,144900,144800,220
20240513,124100,38195701900,144800,144800,144900,144700,257
20240513,124000,38158486200,144800,144700,144800,144700,468
20240513,123900,38090726000,144800,144900,144900,144700,165
20240513,123800,38066834100,144900,144800,144900,144800,290
20240513,123700,38024821300,144900,144700,144900,144600,391
20240513,123600,37968213700,144700,144700,144800,144600,293
20240513,123500,37925806100,144800,144900,144900,144700,677
20240513,123400,37827748000,144900,144900,145000,144800,296
20240513,123300,37784855700,145000,145000,145000,144800,584
20240513,123200,37700199700,145000,144900,145000,144700,397
20240513,123100,37642683300,144800,145000,145000,144800,286
20240513,123000,37601230600,144900,144900,145000,144900,489
20240513,122900,37530330000,144900,144800,145000,144800,189
20240513,122800,37502942500,144800,144900,144900,144700,395
20240513,122700,37445725600,144900,144900,145000,144800,341
20240513,122600,37396302500,144900,144900,145100,144600,675
20240513,122500,37298532000,144800,144900,144900,144700,134
20240513,122400,37279129100,144900,144900,145000,144600,412
20240513,122300,37219422500,144800,144900,145000,144800,386
20240513,122200,37163477800,144800,145100,145100,144800,546
20240513,122100,37084340800,145100,145200,145200,145100,243
20240513,122000,37049068500,145100,145000,145200,145000,265
20240513,121900,37010612200,145100,145000,145200,144900,427
20240513,121800,36948656900,145200,145200,145300,145100,727
20240513,121700,36843093400,145300,145300,145300,145200,307
20240513,121600,36798489900,145200,145300,145300,145200,267
20240513,121500,36759700200,145300,145200,145300,145100,539
20240513,121400,36681417700,145200,145300,145300,145100,308
20240513,121300,36636683700,145200,145200,145300,145100,508
20240513,121200,36562919300,145100,145300,145300,145100,370
20240513,121100,36509178300,145300,145300,145300,145100,595
20240513,121000,36422750500,145200,145300,145300,145200,293
20240513,120900,36380185600,145300,145200,145300,145200,930
20240513,120800,36245087100,145300,145200,145300,145200,538
20240513,120700,36166932500,145200,145300,145300,145200,595
20240513,120600,36080494600,145300,145300,145300,145200,623
20240513,120500,35989975000,145300,145300,145300,145200,282
20240513,120400,35949003600,145200,145300,145300,145200,677
20240513,120300,35850642600,145300,145200,145300,145200,486
20240513,120200,35780042300,145200,145300,145300,145000,205
20240513,120100,35750268900,145200,145100,145300,145100,537
20240513,120000,35672290300,145200,145300,145300,145100,202
20240513,115900,35642950100,145300,145300,145300,145000,624
20240513,115800,35552362000,145200,145300,145300,145200,763
20240513,115700,35441530800,145300,145200,145300,145100,787
20240513,115600,35327221600,145100,145200,145200,145100,481
20240513,115500,35257383900,145200,145200,145200,145100,339
20240513,115400,35208170100,145200,145100,145200,145000,308
20240513,115300,35163462400,145100,145100,145100,145000,1029
20240513,115200,35014173100,145100,145000,145100,145000,264
20240513,115100,34975873500,145000,144900,145100,144800,436
20240513,115000,34912626400,144900,145100,145100,144800,439
20240513,114900,34848965000,145100,145000,145100,144900,352
20240513,114800,34797910400,145000,145000,145000,144900,494
20240513,114700,34726284900,145000,145000,145000,144900,386
20240513,114600,34670318800,145000,145000,145000,144800,330
20240513,114500,34622484700,144900,145000,145000,144900,483
20240513,114400,34552462000,145000,144900,145000,144900,232
20240513,114300,34518829400,144900,145100,145100,144900,477
20240513,114200,34449660800,145100,145200,145200,145000,490
20240513,114100,34378543300,145100,145300,145300,145100,569
20240513,114000,34295953300,145200,145200,145300,145200,365
20240513,113900,34242924500,145200,145300,145300,145200,402
20240513,113800,34184516800,145300,145200,145300,145100,386
20240513,113700,34128439800,145200,145200,145300,145100,334
20240513,113600,34079940100,145200,145300,145300,145100,474
20240513,113500,34011088200,145300,145200,145300,145200,494
20240513,113400,33939324100,145200,145100,145200,145100,468
20240513,113300,33871376900,145100,145200,145300,145100,437
20240513,113200,33807914800,145200,145200,145300,145100,426
20240513,113100,33746052500,145200,145200,145300,145200,583
20240513,113000,33661359100,145300,145300,145300,145200,317
20240513,112900,33615304800,145300,145200,145300,145200,493
20240513,112800,33543676500,145300,145200,145300,145200,635
20240513,112700,33451429200,145200,145300,145300,145200,437
20240513,112600,33387937900,145300,145200,145300,145200,1732
20240513,112500,33136436400,145200,145000,145200,144900,2283
20240513,112400,32805254100,145000,145000,145100,144900,1060
20240513,112300,32651542900,145000,145100,145100,144900,545
20240513,112200,32572517500,145100,145100,145100,145000,466
20240513,112100,32504926200,145000,145100,145100,145000,439
20240513,112000,32441231900,145100,145100,145100,145000,161
20240513,111900,32417871900,145100,145000,145100,145000,523
20240513,111800,32341994300,145100,145100,145200,145000,735
20240513,111700,32235335500,145100,145000,145100,144900,627
20240513,111600,32144375900,145100,145100,145100,145000,336
20240513,111500,32095635000,145100,144900,145100,144900,922
20240513,111400,31961945000,144900,145000,145100,144900,471
20240513,111300,31893629600,145000,144900,145100,144500,524
20240513,111200,31817796900,144500,144800,145100,144500,5630
20240513,111100,31001697500,144800,144700,144800,144600,1318
20240513,111000,30810997100,144700,144600,144700,144600,513
20240513,110900,30736774100,144600,144700,144700,144600,429
20240513,110800,30674705100,144600,144700,144700,144500,383
20240513,110700,30619302200,144600,144500,144700,144400,319
20240513,110600,30573184600,144400,144400,144500,144000,691
20240513,110500,30473363600,144500,144900,144900,144400,599
20240513,110400,30386692800,144900,144900,144900,144800,487
20240513,110300,30316142200,144900,144900,144900,144800,461
20240513,110200,30249349800,144900,144800,144900,144800,1234
20240513,110100,30070548900,144700,144700,144800,144500,564
20240513,110000,29988954800,144800,144700,144900,144600,1340
20240513,105900,29794930800,144800,144600,144800,144600,584
20240513,105800,29710382300,144600,144200,144700,143500,1555
20240513,105700,29486219900,144200,144400,144600,144200,371
20240513,105600,29432641500,144400,144400,144700,144100,708
20240513,105500,29330447000,144300,145000,145000,144200,3480
20240513,105400,28827583400,144900,145100,145100,144700,379
20240513,105300,28772673400,144800,144500,145300,144500,436
20240513,105200,28709418000,144500,145300,145300,144400,720
20240513,105100,28604976900,145200,145200,145300,145200,313
20240513,105000,28559509300,145300,145600,145700,144300,701
20240513,104900,28457790400,145700,145600,145700,145500,437
20240513,104800,28394146100,145600,145300,145700,145200,991
20240513,104700,28249966900,145200,145300,145300,145200,343
20240513,104600,28200134300,145200,145100,145200,145000,470
20240513,104500,28131908400,145100,145300,145300,144300,1263
20240513,104400,27948870500,145200,145600,145600,145000,1659
20240513,104300,27707891500,145600,145800,145900,145600,998
20240513,104200,27562358500,145900,145900,146000,145800,535
20240513,104100,27484303000,145900,145700,146000,145700,4621
20240513,104000,26810348700,145700,145700,145700,145500,1489
20240513,103900,26593480200,145600,145600,145700,145500,1056
20240513,103800,26439698300,145600,145600,145600,145500,1493
20240513,103700,26222345500,145500,145300,145600,145300,4424
20240513,103600,25578814000,145300,145100,145300,145000,2949
20240513,103500,25150821400,145000,144800,145100,144800,7324
20240513,103400,24088844500,144800,144800,144900,144700,1612
20240513,103300,23855332700,144800,144700,144900,144600,1571
20240513,103200,23627864000,144700,144900,144900,144600,346
20240513,103100,23577761400,144700,144500,144900,144400,4328
20240513,103000,22951303800,144500,144300,144500,144000,1090
20240513,102900,22794005800,144000,144600,144700,143900,1136
20240513,102800,22630214100,144800,145000,145000,144500,1949
20240513,102700,22347987800,145000,144900,145000,144800,4978
20240513,102600,21626460600,144900,144700,144900,144700,4554
20240513,102500,20966904300,144800,144700,144800,144600,1457
20240513,102400,20755977800,144800,144000,144800,143900,12425
20240513,102300,18963213400,143900,143800,144000,143700,2678
20240513,102200,18577870600,143800,143700,143900,143700,2649
20240513,102100,18196940600,143800,143200,143800,143100,3574
20240513,102000,17684237400,143200,143300,143300,143100,240
20240513,101900,17649866600,143300,143100,143400,143100,753
20240513,101800,17541988600,143100,143300,143300,143000,212
20240513,101700,17511649200,143000,143400,143400,143000,551
20240513,101600,17432729300,143300,143000,143400,143000,1307
20240513,101500,17245435600,142900,143100,143300,142800,2013
20240513,101400,16957245000,143100,143100,143200,142900,691
20240513,101300,16858410700,143000,143000,143400,142900,1200
20240513,101200,16686729200,143000,143000,143000,142700,668
20240513,101100,16591303300,143000,142900,143000,142800,613
20240513,101000,16503684400,143000,143500,143500,143000,320
20240513,100900,16457870500,143500,143500,143600,143500,1233
20240513,100800,16280892500,143600,143500,143600,142800,2305
20240513,100700,15950324500,143500,143300,143600,143300,2064
20240513,100600,15654252600,143300,143200,143300,143100,506
20240513,100500,15581756600,143300,143100,143400,142800,1277
20240513,100400,15398883400,143100,142900,143200,142500,453
20240513,100300,15334159000,142900,142500,143500,142500,1705
20240513,100200,15090442100,142500,142700,143000,142300,1179
20240513,100100,14922238800,142800,143300,143500,141800,3751
20240513,100000,14385893200,143500,143800,144400,143300,5297
20240513,095900,13622700100,143900,143400,144300,143400,5544
20240513,095800,12824500200,143300,141900,143400,141900,11144
20240513,095700,11231586800,142000,141900,142100,141800,4020
20240513,095600,10660847700,141900,141100,141900,140400,4478
20240513,095500,10026762900,141200,141300,141600,141200,3333
20240513,095400,9555480000,141200,140700,141300,140600,4993
20240513,095300,8851856900,140700,140500,140700,140500,1474
20240513,095200,8644559500,140600,140700,140700,140500,886
20240513,095100,8519980600,140500,140400,140700,140400,1408
20240513,095000,8322140100,140400,140500,140500,140300,567
20240513,094900,8242492300,140500,140600,140600,140500,750
20240513,094800,8137079800,140600,140000,140600,140000,4614
20240513,094700,7490191300,140000,139700,140000,139500,5846
20240513,094600,6672444300,139500,139100,139600,139000,5076
20240513,094500,5965018100,139000,138900,139100,138900,1245
20240513,094400,5791952500,138900,138700,138900,138700,86
20240513,094300,5780016000,138800,138900,139000,138700,1073
20240513,094200,5631035500,138900,138800,138900,138700,263
20240513,094100,5594530700,138800,138900,138900,138800,413
20240513,094000,5537205100,138800,138800,138900,138700,232
20240513,093900,5504999100,138800,138700,138800,138600,223
20240513,093800,5474058800,138700,138800,138800,138700,330
20240513,093700,5428264300,138800,138800,138900,138700,420
20240513,093600,5369977900,138800,138800,138800,138700,197
20240513,093500,5342639000,138800,139000,139000,138700,370
20240513,093400,5291254400,139100,139200,139200,139000,296
20240513,093300,5250091500,139100,139200,139200,139100,665
20240513,093200,5157538000,139200,138700,139300,138700,5318
20240513,093100,4418609700,138800,138700,138800,138600,853
20240513,093000,4300291300,138700,138500,138700,138500,361
20240513,092900,4250246800,138600,138600,138700,138500,299
20240513,092800,4208797900,138700,138600,138700,138600,691
20240513,092700,4112995500,138600,138700,138700,138600,275
20240513,092600,4074858700,138700,138700,138700,138600,632
20240513,092500,3987203900,138700,138600,138700,138500,809
20240513,092400,3875063300,138600,138400,138600,138400,234
20240513,092300,3842646300,138300,138400,138400,138200,777
20240513,092200,3735185300,138400,138800,138800,138400,978
20240513,092100,3599698400,138800,138800,138900,138700,562
20240513,092000,3521705300,138800,138700,138800,138600,259
20240513,091900,3485776600,138700,139000,139000,138700,570
20240513,091800,3406594600,139000,139000,139000,138900,272
20240513,091700,3368789000,139000,138900,139100,138800,496
20240513,091600,3299860200,138900,138600,138900,138500,765
20240513,091500,3193743900,138600,138600,138700,138500,191
20240513,091400,3167265500,138600,138700,138700,138600,142
20240513,091300,3147572800,138600,138600,138700,138400,630
20240513,091200,3060261700,138600,138500,138600,138500,460
20240513,091100,2996516200,138500,138400,138600,138400,120
20240513,091000,2979892300,138400,138500,138700,138300,605
20240513,090900,2896038300,138300,138400,138600,138200,939
20240513,090800,2766161800,138300,138900,139000,138300,496
20240513,090700,2697406500,138800,139000,139400,138100,797
20240513,090600,2586926000,139100,138900,139400,138900,3342
20240513,090500,2122091200,138900,138700,138900,138400,2300
20240513,090400,1803001000,138600,138300,138800,138300,4487
20240513,090300,1181551500,138300,138200,138500,137800,2078
20240513,090200,894081900,138200,137500,138400,137500,2090
20240513,090100,606144600,138000,138500,138600,137200,1569
20240513,090000,389948200,137700,138400,138700,137700,2817