KissMeData/006110/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,184600,1912947800,76200,76200,76200,76200,548
20240514,184500,1912947800,76200,76200,76200,76200,0
20240514,184400,1912947800,76200,76200,76200,76200,0
20240514,184300,1912947800,76200,76200,76200,76200,0
20240514,184200,1912947800,76200,76200,76200,76200,0
20240514,184100,1912947800,76200,76200,76200,76200,0
20240514,184000,1912947800,76200,76200,76200,76200,0
20240514,183900,1912947800,76200,76200,76200,76200,0
20240514,183800,1912947800,76200,76200,76200,76200,0
20240514,183700,1912947800,76200,76200,76200,76200,0
20240514,183600,1912947800,76200,76200,76200,76200,0
20240514,183500,1912947800,76200,76200,76200,76200,0
20240514,183400,1912947800,76200,76200,76200,76200,0
20240514,183300,1912947800,76200,76200,76200,76200,0
20240514,183200,1912947800,76200,76200,76200,76200,0
20240514,183100,1912947800,76200,76200,76200,76200,0
20240514,183000,1912947800,76200,76200,76200,76200,0
20240514,182900,1912947800,76200,76200,76200,76200,0
20240514,182800,1912947800,76200,76200,76200,76200,0
20240514,182700,1912947800,76200,76200,76200,76200,0
20240514,182600,1912947800,76200,76200,76200,76200,0
20240514,182500,1912947800,76200,76200,76200,76200,0
20240514,182400,1912947800,76200,76200,76200,76200,0
20240514,182300,1912947800,76200,76200,76200,76200,0
20240514,182200,1912947800,76200,76200,76200,76200,0
20240514,182100,1912947800,76200,76200,76200,76200,0
20240514,182000,1912947800,76200,76200,76200,76200,0
20240514,181900,1912947800,76200,76200,76200,76200,0
20240514,181800,1912947800,76200,76200,76200,76200,0
20240514,181700,1912947800,76200,76200,76200,76200,0
20240514,181600,1912947800,76200,76200,76200,76200,548
20240514,181500,1912947800,76200,76200,76200,76200,0
20240514,181400,1912947800,76200,76200,76200,76200,0
20240514,181300,1912947800,76200,76200,76200,76200,0
20240514,181200,1912947800,76200,76200,76200,76200,0
20240514,181100,1912947800,76200,76200,76200,76200,0
20240514,181000,1912947800,76200,76200,76200,76200,0
20240514,180900,1912947800,76200,76200,76200,76200,0
20240514,180800,1912947800,76200,76200,76200,76200,0
20240514,180700,1912947800,76200,76200,76200,76200,0
20240514,180600,1912947800,76200,76200,76200,76200,0
20240514,180500,1912947800,76200,76200,76200,76200,0
20240514,180400,1912947800,76200,76200,76200,76200,0
20240514,180300,1912947800,76200,76200,76200,76200,0
20240514,180200,1912947800,76200,76200,76200,76200,0
20240514,180100,1912947800,76200,76200,76200,76200,0
20240514,180000,1912947800,76200,76200,76200,76200,0
20240514,175900,1912947800,76200,76200,76200,76200,0
20240514,175800,1912947800,76200,76200,76200,76200,0
20240514,175700,1912947800,76200,76200,76200,76200,0
20240514,175600,1912947800,76200,76200,76200,76200,0
20240514,175500,1912947800,76200,76200,76200,76200,0
20240514,175400,1912947800,76200,76200,76200,76200,0
20240514,175300,1912947800,76200,76200,76200,76200,0
20240514,175200,1912947800,76200,76200,76200,76200,0
20240514,175100,1912947800,76200,76200,76200,76200,0
20240514,175000,1912947800,76200,76200,76200,76200,0
20240514,174900,1912947800,76200,76200,76200,76200,0
20240514,174800,1912947800,76200,76200,76200,76200,0
20240514,174700,1912947800,76200,76200,76200,76200,0
20240514,174600,1912947800,76200,76200,76200,76200,548
20240514,174500,1912947800,76200,76200,76200,76200,0
20240514,174400,1912947800,76200,76200,76200,76200,0
20240514,174300,1912947800,76200,76200,76200,76200,0
20240514,174200,1912947800,76200,76200,76200,76200,0
20240514,174100,1912947800,76200,76200,76200,76200,0
20240514,174000,1912947800,76200,76200,76200,76200,0
20240514,173900,1912947800,76200,76200,76200,76200,0
20240514,173800,1912947800,76200,76200,76200,76200,0
20240514,173700,1912947800,76200,76200,76200,76200,0
20240514,173600,1912947800,76200,76200,76200,76200,0
20240514,173500,1912947800,76200,76200,76200,76200,0
20240514,173400,1912947800,76200,76200,76200,76200,0
20240514,173300,1912947800,76200,76200,76200,76200,0
20240514,173200,1912947800,76200,76200,76200,76200,0
20240514,173100,1912947800,76200,76200,76200,76200,0
20240514,173000,1912947800,76200,76200,76200,76200,0
20240514,172900,1912947800,76200,76200,76200,76200,0
20240514,172800,1912947800,76200,76200,76200,76200,0
20240514,172700,1912947800,76200,76200,76200,76200,0
20240514,172600,1912947800,76200,76200,76200,76200,0
20240514,172500,1912947800,76200,76200,76200,76200,0
20240514,172400,1912947800,76200,76200,76200,76200,0
20240514,172300,1912947800,76200,76200,76200,76200,0
20240514,172200,1912947800,76200,76200,76200,76200,0
20240514,172100,1912947800,76200,76200,76200,76200,0
20240514,172000,1912947800,76200,76200,76200,76200,0
20240514,171900,1912947800,76200,76200,76200,76200,0
20240514,171800,1912947800,76200,76200,76200,76200,0
20240514,171700,1912947800,76200,76200,76200,76200,0
20240514,171600,1912947800,76200,76200,76200,76200,548
20240514,171500,1912947800,76200,76200,76200,76200,0
20240514,171400,1912947800,76200,76200,76200,76200,0
20240514,171300,1912947800,76200,76200,76200,76200,0
20240514,171200,1912947800,76200,76200,76200,76200,0
20240514,171100,1912947800,76200,76200,76200,76200,0
20240514,171000,1912947800,76200,76200,76200,76200,0
20240514,170900,1912947800,76200,76200,76200,76200,0
20240514,170800,1912947800,76200,76200,76200,76200,0
20240514,170700,1912947800,76200,76200,76200,76200,0
20240514,170600,1912947800,76200,76200,76200,76200,0
20240514,170500,1912947800,76200,76200,76200,76200,0
20240514,170400,1912947800,76200,76200,76200,76200,0
20240514,170300,1912947800,76200,76200,76200,76200,0
20240514,170200,1912947800,76200,76200,76200,76200,0
20240514,170100,1912947800,76200,76200,76200,76200,0
20240514,170000,1912947800,76200,76200,76200,76200,0
20240514,165900,1912947800,76200,76200,76200,76200,0
20240514,165800,1912947800,76200,76200,76200,76200,0
20240514,165700,1912947800,76200,76200,76200,76200,0
20240514,165600,1912947800,76200,76200,76200,76200,0
20240514,165500,1912947800,76200,76200,76200,76200,0
20240514,165400,1912947800,76200,76200,76200,76200,0
20240514,165300,1912947800,76200,76200,76200,76200,0
20240514,165200,1912947800,76200,76200,76200,76200,0
20240514,165100,1912947800,76200,76200,76200,76200,0
20240514,165000,1912947800,76200,76200,76200,76200,0
20240514,164900,1912947800,76200,76200,76200,76200,0
20240514,164800,1912947800,76200,76200,76200,76200,0
20240514,164700,1912947800,76200,76200,76200,76200,0
20240514,164600,1912947800,76200,76200,76200,76200,548
20240514,164500,1912947800,76200,76200,76200,76200,0
20240514,164400,1912947800,76200,76200,76200,76200,0
20240514,164300,1912947800,76200,76200,76200,76200,0
20240514,164200,1912947800,76200,76200,76200,76200,0
20240514,164100,1912947800,76200,76200,76200,76200,0
20240514,164000,1912947800,76200,76200,76200,76200,0
20240514,163900,1912947800,76200,76200,76200,76200,0
20240514,163800,1912947800,76200,76200,76200,76200,0
20240514,163700,1912947800,76200,76200,76200,76200,0
20240514,163600,1912947800,76200,76200,76200,76200,0
20240514,163500,1912947800,76200,76200,76200,76200,0
20240514,163400,1912947800,76200,76200,76200,76200,0
20240514,163300,1912947800,76200,76200,76200,76200,0
20240514,163200,1912947800,76200,76200,76200,76200,0
20240514,163100,1912947800,76200,76200,76200,76200,0
20240514,163000,1912947800,76200,76200,76200,76200,0
20240514,162900,1912947800,76200,76200,76200,76200,0
20240514,162800,1912947800,76200,76200,76200,76200,0
20240514,162700,1912947800,76200,76200,76200,76200,0
20240514,162600,1912947800,76200,76200,76200,76200,0
20240514,162500,1912947800,76200,76200,76200,76200,0
20240514,162400,1912947800,76200,76200,76200,76200,0
20240514,162300,1912947800,76200,76200,76200,76200,0
20240514,162200,1912947800,76200,76200,76200,76200,0
20240514,162100,1912947800,76200,76200,76200,76200,0
20240514,162000,1912947800,76200,76200,76200,76200,0
20240514,161900,1912947800,76200,76200,76200,76200,0
20240514,161800,1912947800,76200,76200,76200,76200,0
20240514,161700,1912947800,76200,76200,76200,76200,0
20240514,161600,1912947800,76200,76200,76200,76200,548
20240514,161500,1912947800,76200,76200,76200,76200,0
20240514,161400,1912947800,76200,76200,76200,76200,0
20240514,161300,1912947800,76200,76200,76200,76200,0
20240514,161200,1912947800,76200,76200,76200,76200,0
20240514,161100,1912947800,76200,76200,76200,76200,0
20240514,161000,1912947800,76200,76200,76200,76200,0
20240514,160900,1912947800,76200,76200,76200,76200,0
20240514,160800,1912947800,76200,76200,76200,76200,0
20240514,160700,1912947800,76200,76200,76200,76200,0
20240514,160600,1912947800,76200,76200,76200,76200,0
20240514,160500,1912947800,76200,76200,76200,76200,0
20240514,160400,1912947800,76200,76200,76200,76200,0
20240514,160300,1912947800,76200,76200,76200,76200,0
20240514,160200,1912947800,76200,76200,76200,76200,0
20240514,160100,1912947800,76200,76200,76200,76200,0
20240514,160000,1912947800,76200,76200,76200,76200,0
20240514,155900,1912947800,76200,76200,76200,76200,0
20240514,155800,1912947800,76200,76200,76200,76200,0
20240514,155700,1912947800,76200,76200,76200,76200,0
20240514,155600,1912947800,76200,76200,76200,76200,0
20240514,155500,1912947800,76200,76200,76200,76200,0
20240514,155400,1912947800,76200,76200,76200,76200,0
20240514,155300,1912947800,76200,76200,76200,76200,0
20240514,155200,1912947800,76200,76200,76200,76200,0
20240514,155100,1912947800,76200,76200,76200,76200,0
20240514,155000,1912947800,76200,76200,76200,76200,0
20240514,154900,1912947800,76200,76200,76200,76200,0
20240514,154800,1912947800,76200,76200,76200,76200,0
20240514,154700,1912947800,76200,76200,76200,76200,0
20240514,154600,1912947800,76200,76200,76200,76200,548
20240514,154500,1912947800,76200,76200,76200,76200,0
20240514,154400,1912947800,76200,76200,76200,76200,0
20240514,154300,1912947800,76200,76200,76200,76200,0
20240514,154200,1912947800,76200,76200,76200,76200,0
20240514,154100,1912947800,76200,76200,76200,76200,0
20240514,154000,1912947800,76200,76200,76200,76200,0
20240514,153900,1912947800,76200,76200,76200,76200,0
20240514,153800,1912947800,76200,76200,76200,76200,0
20240514,153700,1912947800,76200,76200,76200,76200,0
20240514,153600,1912947800,76200,76200,76200,76200,0
20240514,153500,1912947800,76200,76200,76200,76200,0
20240514,153400,1912947800,76200,76200,76200,76200,0
20240514,153300,1912947800,76200,76200,76200,76200,0
20240514,153200,1912947800,76200,76200,76200,76200,0
20240514,153100,1912947800,76200,76200,76200,76200,0
20240514,153000,1912947800,76200,76200,76200,76200,548
20240514,152900,1871190200,76400,76400,76400,76400,0
20240514,152800,1871190200,76400,76400,76400,76400,0
20240514,152700,1871190200,76400,76400,76400,76400,0
20240514,152600,1871190200,76400,76400,76400,76400,0
20240514,152500,1871190200,76400,76400,76400,76400,0
20240514,152400,1871190200,76400,76400,76400,76400,0
20240514,152300,1871190200,76400,76400,76400,76400,0
20240514,152200,1871190200,76400,76400,76400,76400,0
20240514,152100,1871190200,76400,76400,76400,76400,0
20240514,152000,1871190200,76400,76400,76400,76400,0
20240514,151900,1871190200,76400,76200,76400,76200,298
20240514,151800,1848472500,76200,76200,76200,76200,84
20240514,151700,1842071700,76200,76200,76300,76200,170
20240514,151600,1829117500,76200,76300,76300,76200,93
20240514,151500,1822030300,76300,76300,76300,76300,1
20240514,151400,1821954000,76200,76300,76300,76200,10
20240514,151300,1821191400,76400,76300,76400,76300,35
20240514,151200,1818520600,76300,76200,76300,76200,37
20240514,151100,1815697600,76300,76300,76300,76200,3
20240514,151000,1815468800,76100,76300,76300,76100,6
20240514,150900,1815012000,76200,76300,76300,76100,227
20240514,150800,1797724000,76300,76300,76300,76200,3
20240514,150700,1797495200,76300,76400,76400,76300,67
20240514,150600,1792382500,76100,76300,76400,76100,142
20240514,150500,1781561800,76400,76300,76400,76300,73
20240514,150400,1775986200,76300,76300,76300,76200,34
20240514,150300,1773392100,76200,76200,76300,76200,3
20240514,150200,1773163400,76200,76300,76300,76200,46
20240514,150100,1769657600,76200,76300,76300,76200,9
20240514,150000,1768971000,76300,76200,76300,76200,8
20240514,145900,1768360900,76200,76300,76300,76200,17
20240514,145800,1767064800,76200,76200,76300,76200,3
20240514,145700,1766836100,76300,76300,76300,76300,15
20240514,145600,1765691600,76300,76200,76300,76100,61
20240514,145500,1761046800,76200,76100,76300,76100,7
20240514,145400,1760513000,76100,76300,76300,76100,234
20240514,145300,1742699100,76300,76200,76300,76200,26
20240514,145200,1740715400,76200,76300,76300,76200,40
20240514,145100,1737666100,76300,76200,76300,76200,109
20240514,145000,1729357200,76100,76200,76200,76100,8
20240514,144900,1728747800,76200,76300,76300,76200,221
20240514,144800,1711899300,76300,76300,76400,76300,13
20240514,144700,1710907000,76400,76400,76400,76400,4
20240514,144600,1710601400,76300,76300,76300,76300,101
20240514,144500,1702895100,76400,76400,76400,76400,8
20240514,144400,1702283900,76400,76300,76400,76300,41
20240514,144300,1699155500,76300,76300,76400,76300,10
20240514,144200,1698392100,76300,76400,76400,76300,6
20240514,144100,1697933900,76400,76400,76400,76400,1
20240514,144000,1697857500,76300,76400,76400,76300,16
20240514,143900,1696636200,76400,76400,76400,76400,13
20240514,143800,1695643000,76300,76400,76400,76300,15
20240514,143700,1694497100,76400,76400,76400,76400,0
20240514,143600,1694497100,76400,76300,76400,76300,25
20240514,143500,1692589200,76300,76300,76300,76300,104
20240514,143400,1684654000,76200,76200,76200,76200,20
20240514,143300,1683130000,76300,76300,76300,76300,10
20240514,143200,1682367000,76300,76200,76300,76200,4
20240514,143100,1682061900,76300,76300,76300,76300,8
20240514,143000,1681451500,76300,76300,76300,76300,1
20240514,142900,1681375200,76300,76300,76300,76300,17
20240514,142800,1680078100,76300,76300,76300,76300,4
20240514,142700,1679772900,76300,76300,76300,76300,1
20240514,142600,1679696600,76300,76300,76300,76300,17
20240514,142500,1678399500,76400,76400,76400,76400,4
20240514,142400,1678093900,76300,76300,76300,76300,16
20240514,142300,1676873100,76400,76300,76400,76300,33
20240514,142200,1674354200,76300,76300,76300,76300,25
20240514,142100,1672446700,76400,76400,76400,76400,10
20240514,142000,1671682700,76400,76400,76400,76400,0
20240514,141900,1671682700,76400,76400,76400,76400,4
20240514,141800,1671377100,76200,76300,76300,76200,25
20240514,141700,1669471300,76300,76300,76300,76300,1
20240514,141600,1669395000,76200,76200,76200,76200,30
20240514,141500,1667109000,76200,76300,76300,76200,100
20240514,141400,1659488800,76400,76400,76400,76300,12
20240514,141300,1658572100,76400,76500,76500,76400,58
20240514,141200,1654140500,76500,76500,76500,76500,6
20240514,141100,1653681500,76500,76500,76500,76500,4
20240514,141000,1653375500,76500,76500,76500,76500,1
20240514,140900,1653299000,76500,76500,76500,76500,6
20240514,140800,1652840000,76500,76500,76500,76500,4
20240514,140700,1652534000,76400,76400,76400,76400,2
20240514,140600,1652381200,76400,76400,76400,76400,0
20240514,140500,1652381200,76400,76400,76400,76400,0
20240514,140400,1652381200,76400,76500,76500,76400,19
20240514,140300,1650929200,76400,76400,76400,76400,5
20240514,140200,1650547200,76500,76500,76500,76500,1
20240514,140100,1650470700,76500,76400,76500,76400,42
20240514,140000,1647260900,76400,76400,76400,76400,0
20240514,135900,1647260900,76400,76400,76400,76400,34
20240514,135800,1644663300,76400,76400,76400,76400,4
20240514,135700,1644357700,76400,76300,76400,76300,7
20240514,135600,1643823200,76300,76400,76400,76300,6
20240514,135500,1643364900,76300,76300,76300,76300,1
20240514,135400,1643288600,76200,76200,76200,76200,0
20240514,135300,1643288600,76200,76200,76200,76200,21
20240514,135200,1641688400,76200,76300,76300,76200,9
20240514,135100,1641002200,76300,76300,76300,76300,6
20240514,135000,1640544400,76300,76300,76300,76300,56
20240514,134900,1636271600,76300,76300,76300,76300,4
20240514,134800,1635966400,76300,76300,76300,76300,0
20240514,134700,1635966400,76300,76300,76300,76300,5
20240514,134600,1635584900,76200,76300,76300,76200,38
20240514,134500,1632685700,76200,76200,76200,76200,20
20240514,134400,1631161700,76300,76400,76400,76300,25
20240514,134300,1629253700,76300,76300,76300,76300,10
20240514,134200,1628490700,76300,76400,76400,76300,9
20240514,134100,1627803600,76400,76400,76400,76400,5
20240514,134000,1627421600,76400,76400,76400,76400,4
20240514,133900,1627116000,76300,76300,76300,76300,1
20240514,133800,1627039700,76300,76200,76300,76200,26
20240514,133700,1625056500,76200,76300,76300,76200,18
20240514,133600,1623684200,76300,76300,76300,76300,1
20240514,133500,1623607900,76300,76300,76300,76300,4
20240514,133400,1623302700,76100,76100,76100,76100,0
20240514,133300,1623302700,76100,76400,76400,76100,516
20240514,133200,1583978700,76500,76500,76500,76500,6
20240514,133100,1583519700,76500,76500,76500,76500,0
20240514,133000,1583519700,76500,76500,76500,76500,4
20240514,132900,1583213700,76500,76500,76500,76500,9
20240514,132800,1582525200,76500,76500,76500,76500,5
20240514,132700,1582142700,76400,76500,76500,76400,26
20240514,132600,1580155900,76500,76500,76500,76500,13
20240514,132500,1579161400,76500,76600,76600,76500,6
20240514,132400,1578701900,76600,76600,76600,76600,0
20240514,132300,1578701900,76600,76600,76600,76600,4
20240514,132200,1578395500,76600,76600,76600,76600,0
20240514,132100,1578395500,76600,76600,76600,76600,2
20240514,132000,1578242300,76600,76600,76600,76600,2
20240514,131900,1578089100,76600,76500,76600,76300,121
20240514,131800,1568854600,76300,76300,76300,76300,0
20240514,131700,1568854600,76300,76300,76300,76300,0
20240514,131600,1568854600,76300,76300,76300,76300,0
20240514,131500,1568854600,76300,76300,76300,76300,74
20240514,131400,1563208400,76300,76400,76400,76300,114
20240514,131300,1554509200,76300,76300,76300,76300,1
20240514,131200,1554432900,76300,76500,76500,76300,24
20240514,131100,1552601500,76300,76300,76300,76300,0
20240514,131000,1552601500,76300,76300,76300,76300,11
20240514,130900,1551762200,76600,76600,76600,76600,108
20240514,130800,1543489400,76300,76300,76300,76300,0
20240514,130700,1543489400,76300,76300,76300,76300,100
20240514,130600,1535859400,76600,76600,76600,76600,0
20240514,130500,1535859400,76600,76600,76600,76600,2
20240514,130400,1535706200,76400,76400,76400,76400,61
20240514,130300,1531045800,76400,76600,76600,76400,102
20240514,130200,1523252600,76600,76600,76600,76600,0
20240514,130100,1523252600,76600,76600,76600,76600,1
20240514,130000,1523176000,76600,76500,76600,76400,49
20240514,125900,1519432100,76500,76500,76500,76500,12
20240514,125800,1518514100,76500,76500,76500,76500,30
20240514,125700,1516219100,76600,76600,76600,76600,1
20240514,125600,1516142500,76600,76600,76600,76600,19
20240514,125500,1514687100,76600,76600,76600,76600,2
20240514,125400,1514533900,76600,76600,76600,76600,18
20240514,125300,1513155100,76600,76600,76600,76600,5
20240514,125200,1512772100,76700,76700,76700,76700,1
20240514,125100,1512695400,76600,76600,76600,76600,101
20240514,125000,1504958800,76700,76700,76700,76700,1
20240514,124900,1504882100,76700,76700,76700,76600,12
20240514,124800,1503961800,76600,76600,76600,76600,0
20240514,124700,1503961800,76600,76600,76600,76600,0
20240514,124600,1503961800,76600,76600,76600,76600,0
20240514,124500,1503961800,76600,76400,76600,76400,6
20240514,124400,1503502800,76300,76400,76400,76300,50
20240514,124300,1499687100,76700,76700,76700,76700,3
20240514,124200,1499457000,76700,76700,76700,76700,0
20240514,124100,1499457000,76700,76700,76700,76700,5
20240514,124000,1499073500,76400,76500,76500,76400,28
20240514,123900,1496934200,76300,76300,76300,76300,0
20240514,123800,1496934200,76300,76300,76300,76300,0
20240514,123700,1496934200,76300,76400,76400,76300,7
20240514,123600,1496400000,76300,76400,76400,76300,160
20240514,123500,1484187700,76500,76500,76500,76500,8
20240514,123400,1483575700,76500,76600,76600,76500,50
20240514,123300,1479750600,76700,76700,76700,76700,0
20240514,123200,1479750600,76700,76700,76700,76700,0
20240514,123100,1479750600,76700,76700,76700,76700,2
20240514,123000,1479597200,76700,76700,76700,76700,0
20240514,122900,1479597200,76700,76700,76700,76700,22
20240514,122800,1477909800,76700,76700,76700,76700,138
20240514,122700,1467325200,76700,76700,76700,76700,3
20240514,122600,1467095100,76700,76700,76700,76700,2
20240514,122500,1466941700,76600,76600,76600,76600,2
20240514,122400,1466788500,76700,76700,76700,76700,0
20240514,122300,1466788500,76700,76500,76700,76500,30
20240514,122200,1464487900,76500,76500,76500,76500,0
20240514,122100,1464487900,76500,76500,76500,76500,0
20240514,122000,1464487900,76500,76500,76500,76500,0
20240514,121900,1464487900,76500,76500,76500,76500,0
20240514,121800,1464487900,76500,76500,76500,76500,2
20240514,121700,1464334900,76500,76600,76700,76500,5
20240514,121600,1463952100,76600,76600,76600,76600,16
20240514,121500,1462726500,76600,76600,76600,76600,0
20240514,121400,1462726500,76600,76600,76600,76600,0
20240514,121300,1462726500,76600,76600,76600,76600,0
20240514,121200,1462726500,76600,76600,76600,76600,53
20240514,121100,1458666700,76600,76600,76600,76600,0
20240514,121000,1458666700,76600,76600,76600,76600,0
20240514,120900,1458666700,76600,76300,76600,76300,12
20240514,120800,1457750700,76300,76600,76600,76300,16
20240514,120700,1456526400,76600,76600,76600,76600,1
20240514,120600,1456449800,76300,76300,76300,76300,0
20240514,120500,1456449800,76300,76500,76500,76300,382
20240514,120400,1427276200,76500,76500,76500,76500,0
20240514,120300,1427276200,76500,76500,76500,76500,0
20240514,120200,1427276200,76500,76500,76500,76500,37
20240514,120100,1424445700,76500,76500,76500,76500,1
20240514,120000,1424369200,76600,76600,76600,76600,5
20240514,115900,1423986200,76500,76500,76500,76500,0
20240514,115800,1423986200,76500,76500,76500,76500,0
20240514,115700,1423986200,76500,76500,76500,76500,0
20240514,115600,1423986200,76500,76500,76500,76500,0
20240514,115500,1423986200,76500,76500,76500,76500,1
20240514,115400,1423909700,76600,76600,76600,76600,1
20240514,115300,1423833100,76600,76600,76600,76600,0
20240514,115200,1423833100,76600,76600,76600,76600,7
20240514,115100,1423296900,76800,76800,76800,76800,7
20240514,115000,1422759300,76800,76700,76800,76700,65
20240514,114900,1417773600,76700,76700,76700,76700,0
20240514,114800,1417773600,76700,76700,76700,76700,5
20240514,114700,1417390100,76700,76600,76700,76600,6
20240514,114600,1416930400,76700,76700,76700,76700,47
20240514,114500,1413325500,76500,76500,76500,76500,1
20240514,114400,1413249000,76500,76600,76600,76500,23
20240514,114300,1411488200,76700,76700,76700,76700,0
20240514,114200,1411488200,76700,76700,76700,76700,2
20240514,114100,1411334800,76700,76700,76700,76700,1
20240514,114000,1411258100,76600,76600,76600,76600,2
20240514,113900,1411104900,76600,76600,76600,76600,5
20240514,113800,1410721900,76600,76600,76600,76600,0
20240514,113700,1410721900,76600,76600,76600,76600,0
20240514,113600,1410721900,76600,76700,76700,76600,135
20240514,113500,1400367800,76600,76600,76600,76600,52
20240514,113400,1396384600,76500,76500,76500,76500,1
20240514,113300,1396308100,76500,76500,76500,76500,0
20240514,113200,1396308100,76500,76500,76500,76500,0
20240514,113100,1396308100,76500,76500,76500,76500,9
20240514,113000,1395619600,76600,76600,76600,76600,30
20240514,112900,1393321600,76600,76600,76600,76600,0
20240514,112800,1393321600,76600,76600,76600,76600,2
20240514,112700,1393168400,76600,76600,76600,76600,38
20240514,112600,1390257600,76700,76700,76700,76700,0
20240514,112500,1390257600,76700,76700,76700,76700,0
20240514,112400,1390257600,76700,76700,76700,76700,1
20240514,112300,1390180900,76700,76700,76700,76700,21
20240514,112200,1388570200,76700,76700,76700,76700,5
20240514,112100,1388186700,76700,76700,76700,76700,1
20240514,112000,1388110000,76500,76500,76500,76500,7
20240514,111900,1387574500,76500,76400,76500,76400,242
20240514,111800,1369085200,76400,76400,76400,76400,9
20240514,111700,1368397600,76400,76400,76400,76400,22
20240514,111600,1366716800,76400,76400,76400,76400,1
20240514,111500,1366640400,76400,76400,76400,76400,8
20240514,111400,1366029200,76400,76300,76400,76300,5
20240514,111300,1365647300,76300,76300,76300,76300,0
20240514,111200,1365647300,76300,76300,76300,76300,0
20240514,111100,1365647300,76300,76300,76300,76300,0
20240514,111000,1365647300,76300,76300,76300,76300,90
20240514,110900,1358780300,76300,76300,76300,76300,17
20240514,110800,1357483200,76300,76300,76300,76300,3
20240514,110700,1357254300,76300,76300,76300,76300,10
20240514,110600,1356491300,76300,76400,76400,76300,3
20240514,110500,1356262200,76400,76400,76400,76400,23
20240514,110400,1354505000,76300,76300,76300,76300,7
20240514,110300,1353970900,76300,76300,76300,76300,4
20240514,110200,1353665700,76300,76300,76300,76300,20
20240514,110100,1352139700,76300,76400,76400,76300,12
20240514,110000,1351224000,76300,76300,76300,76300,3
20240514,105900,1350995100,76300,76400,76400,76300,15
20240514,105800,1349849500,76300,76300,76300,76300,1
20240514,105700,1349773200,76300,76400,76400,76300,36
20240514,105600,1347022900,76300,76300,76300,76300,14
20240514,105500,1345954700,76200,76300,76400,76200,33
20240514,105400,1343439400,76300,76300,76300,76300,27
20240514,105300,1341379300,76300,76200,76300,76200,115
20240514,105200,1332611300,76300,76300,76300,76300,55
20240514,105100,1328414800,76200,76200,76200,76200,1
20240514,105000,1328338600,76200,76200,76200,76200,1
20240514,104900,1328262400,76100,76100,76100,76100,1
20240514,104800,1328186300,76100,76200,76200,76100,92
20240514,104700,1321178500,76200,76200,76200,76200,75
20240514,104600,1315463500,76200,76200,76200,76200,1
20240514,104500,1315387300,76300,76200,76300,76200,4
20240514,104400,1315082200,76300,76300,76300,76200,97
20240514,104300,1307682800,76300,76300,76300,76300,0
20240514,104200,1307682800,76300,76300,76300,76300,2
20240514,104100,1307530200,76300,76300,76300,76300,3
20240514,104000,1307301300,76300,76300,76300,76300,10
20240514,103900,1306538300,76200,76200,76300,76200,9
20240514,103800,1305852400,76200,76300,76300,76200,141
20240514,103700,1295102900,76200,76200,76200,76200,0
20240514,103600,1295102900,76200,76200,76200,76200,272
20240514,103500,1274376500,76200,76300,76300,76200,3
20240514,103400,1274147800,76300,76300,76300,76200,13
20240514,103300,1273156000,76300,76300,76300,76200,24
20240514,103200,1271324900,76300,76200,76300,76200,53
20240514,103100,1267286000,76200,76200,76200,76200,0
20240514,103000,1267286000,76200,76300,76300,76200,181
20240514,102900,1253493500,76200,76300,76300,76200,366
20240514,102800,1225580200,76400,76600,76600,76400,581
20240514,102700,1181131500,76700,76600,76700,76600,94
20240514,102600,1173931000,76900,76700,76900,76600,326
20240514,102500,1148930400,76700,76700,76900,76700,73
20240514,102400,1143329400,76700,76700,76700,76700,9
20240514,102300,1142639100,76700,76700,76700,76700,134
20240514,102200,1132361300,76700,76700,76700,76700,17
20240514,102100,1131057400,76700,76800,76800,76700,15
20240514,102000,1129906000,76800,76800,76800,76800,1
20240514,101900,1129829200,76800,76900,76900,76800,18
20240514,101800,1128446200,76800,76800,76800,76800,1
20240514,101700,1128369400,76900,76900,76900,76900,2
20240514,101600,1128215600,76900,76800,76900,76800,13
20240514,101500,1127217100,76700,77000,77000,76600,159
20240514,101400,1114976800,76700,76700,76700,76600,15
20240514,101300,1113827500,76700,76700,76700,76700,1
20240514,101200,1113750800,76700,76700,76700,76600,170
20240514,101100,1100711900,76700,76700,76700,76700,59
20240514,101000,1096186600,76700,76700,76700,76700,1
20240514,100900,1096109900,76700,76700,76700,76700,1
20240514,100800,1096033200,76700,77000,77000,76700,345
20240514,100700,1069508600,77000,76900,77000,76900,7
20240514,100600,1068969700,76900,76900,76900,76900,1
20240514,100500,1068892800,76900,76900,76900,76900,13
20240514,100400,1067893100,76900,76900,76900,76900,3
20240514,100300,1067662400,77000,77000,77000,76900,13
20240514,100200,1066661500,77000,76800,77000,76800,130
20240514,100100,1056673700,76700,76800,76800,76700,9
20240514,100000,1055982600,76800,76800,76800,76700,18
20240514,095900,1054600400,76700,76800,76800,76700,46
20240514,095800,1051067700,76900,76900,76900,76900,65
20240514,095700,1046069200,76900,76900,76900,76800,53
20240514,095600,1041993800,76800,76800,76800,76800,11
20240514,095500,1041149000,76800,76800,76800,76800,74
20240514,095400,1035465800,76800,76800,76800,76800,1
20240514,095300,1035389000,76800,76800,76800,76800,2
20240514,095200,1035235400,77000,77000,77000,77000,0
20240514,095100,1035235400,77000,76600,77000,76600,7
20240514,095000,1034697000,76600,77000,77000,76600,58
20240514,094900,1030231400,76600,76700,76700,76600,6
20240514,094800,1029771600,76700,76700,76700,76700,25
20240514,094700,1027854100,77200,76900,77200,76900,11
20240514,094600,1027007300,76900,76600,76900,76600,176
20240514,094500,1013486100,76800,76800,76800,76800,96
20240514,094400,1006113300,76900,76800,76900,76800,5
20240514,094300,1005729100,76800,76800,76800,76800,6
20240514,094200,1005268300,76800,76600,76800,76600,421
20240514,094100,972975900,76500,76600,76600,76500,76
20240514,094000,967157000,76500,76600,76600,76300,123
20240514,093900,957754500,76500,76500,76500,76500,116
20240514,093800,948880500,76600,76500,76600,76500,12
20240514,093700,947961400,76600,76700,76700,76600,352
20240514,093600,920968400,76600,76700,76900,76600,132
20240514,093500,910838100,76700,76900,76900,76700,85
20240514,093400,904313700,76900,76900,76900,76900,42
20240514,093300,901083900,76900,76900,76900,76900,12
20240514,093200,900161100,77200,77200,77200,76900,791
20240514,093100,839184700,77200,77200,77300,77200,225
20240514,093000,821814600,77300,77400,77400,77300,393
20240514,092900,791433700,77400,77800,77800,77400,24
20240514,092800,789575300,77800,77400,77800,77400,63
20240514,092700,784689400,77400,77500,77500,77400,9
20240514,092600,783992300,77400,77600,77600,77400,289
20240514,092500,761586500,77800,77800,77800,77600,105
20240514,092400,753426900,77800,77800,77900,77800,4
20240514,092300,753115500,77800,77800,77900,77800,122
20240514,092200,743611900,77900,77900,77900,77800,86
20240514,092100,736919400,77900,78000,78000,77900,471
20240514,092000,700191300,78000,77700,78000,77500,51
20240514,091900,696225900,77700,77900,78000,77700,293
20240514,091800,673405800,77900,77900,78000,77900,119
20240514,091700,664135200,78000,77500,78000,77500,1456
20240514,091600,550870400,77600,77700,77700,77500,183
20240514,091500,536680100,77700,77600,77800,77600,21
20240514,091400,535048000,77800,77800,77800,77600,77
20240514,091300,529061600,77700,77900,77900,77500,87
20240514,091200,522295000,77900,77700,77900,77500,620
20240514,091100,474051600,77700,77600,77800,77600,58
20240514,091000,469545200,77600,77500,77600,77300,157
20240514,090900,457366800,77500,77600,77600,77500,563
20240514,090800,413680000,77600,77600,77700,77600,172
20240514,090700,400324400,77700,78000,78200,77700,336
20240514,090600,374133100,78000,77900,78100,77900,891
20240514,090500,304658200,77600,77400,78000,77400,1087
20240514,090400,220131300,77400,76900,77400,76900,451
20240514,090300,185296900,76800,76500,77000,76500,712
20240514,090200,130582500,76500,76500,76800,76500,77
20240514,090100,124690700,76400,76900,76900,76400,570
20240514,090000,81038400,76900,76300,76900,76300,1060