KissMeData/277810/min/candle-20240513.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240513,205500,88919162800,177800,177800,177800,177800,6332
20240513,205400,88919162800,177800,177800,177800,177800,0
20240513,205300,88919162800,177800,177800,177800,177800,0
20240513,205200,88919162800,177800,177800,177800,177800,0
20240513,205100,88919162800,177800,177800,177800,177800,0
20240513,205000,88919162800,177800,177800,177800,177800,0
20240513,204900,88919162800,177800,177800,177800,177800,0
20240513,204800,88919162800,177800,177800,177800,177800,0
20240513,204700,88919162800,177800,177800,177800,177800,0
20240513,204600,88919162800,177800,177800,177800,177800,0
20240513,204500,88919162800,177800,177800,177800,177800,0
20240513,204400,88919162800,177800,177800,177800,177800,0
20240513,204300,88919162800,177800,177800,177800,177800,0
20240513,204200,88919162800,177800,177800,177800,177800,0
20240513,204100,88919162800,177800,177800,177800,177800,0
20240513,204000,88919162800,177800,177800,177800,177800,0
20240513,203900,88919162800,177800,177800,177800,177800,0
20240513,203800,88919162800,177800,177800,177800,177800,0
20240513,203700,88919162800,177800,177800,177800,177800,0
20240513,203600,88919162800,177800,177800,177800,177800,0
20240513,203500,88919162800,177800,177800,177800,177800,0
20240513,203400,88919162800,177800,177800,177800,177800,0
20240513,203300,88919162800,177800,177800,177800,177800,0
20240513,203200,88919162800,177800,177800,177800,177800,0
20240513,203100,88919162800,177800,177800,177800,177800,0
20240513,203000,88919162800,177800,177800,177800,177800,0
20240513,202900,88919162800,177800,177800,177800,177800,0
20240513,202800,88919162800,177800,177800,177800,177800,0
20240513,202700,88919162800,177800,177800,177800,177800,0
20240513,202600,88919162800,177800,177800,177800,177800,0
20240513,202500,88919162800,177800,177800,177800,177800,6332
20240513,202400,88919162800,177800,177800,177800,177800,0
20240513,202300,88919162800,177800,177800,177800,177800,0
20240513,202200,88919162800,177800,177800,177800,177800,0
20240513,202100,88919162800,177800,177800,177800,177800,0
20240513,202000,88919162800,177800,177800,177800,177800,0
20240513,201900,88919162800,177800,177800,177800,177800,0
20240513,201800,88919162800,177800,177800,177800,177800,0
20240513,201700,88919162800,177800,177800,177800,177800,0
20240513,201600,88919162800,177800,177800,177800,177800,0
20240513,201500,88919162800,177800,177800,177800,177800,0
20240513,201400,88919162800,177800,177800,177800,177800,0
20240513,201300,88919162800,177800,177800,177800,177800,0
20240513,201200,88919162800,177800,177800,177800,177800,0
20240513,201100,88919162800,177800,177800,177800,177800,0
20240513,201000,88919162800,177800,177800,177800,177800,0
20240513,200900,88919162800,177800,177800,177800,177800,0
20240513,200800,88919162800,177800,177800,177800,177800,0
20240513,200700,88919162800,177800,177800,177800,177800,0
20240513,200600,88919162800,177800,177800,177800,177800,0
20240513,200500,88919162800,177800,177800,177800,177800,0
20240513,200400,88919162800,177800,177800,177800,177800,0
20240513,200300,88919162800,177800,177800,177800,177800,0
20240513,200200,88919162800,177800,177800,177800,177800,0
20240513,200100,88919162800,177800,177800,177800,177800,0
20240513,200000,88919162800,177800,177800,177800,177800,0
20240513,195900,88919162800,177800,177800,177800,177800,0
20240513,195800,88919162800,177800,177800,177800,177800,0
20240513,195700,88919162800,177800,177800,177800,177800,0
20240513,195600,88919162800,177800,177800,177800,177800,0
20240513,195500,88919162800,177800,177800,177800,177800,6332
20240513,195400,88919162800,177800,177800,177800,177800,0
20240513,195300,88919162800,177800,177800,177800,177800,0
20240513,195200,88919162800,177800,177800,177800,177800,0
20240513,195100,88919162800,177800,177800,177800,177800,0
20240513,195000,88919162800,177800,177800,177800,177800,0
20240513,194900,88919162800,177800,177800,177800,177800,0
20240513,194800,88919162800,177800,177800,177800,177800,0
20240513,194700,88919162800,177800,177800,177800,177800,0
20240513,194600,88919162800,177800,177800,177800,177800,0
20240513,194500,88919162800,177800,177800,177800,177800,0
20240513,194400,88919162800,177800,177800,177800,177800,0
20240513,194300,88919162800,177800,177800,177800,177800,0
20240513,194200,88919162800,177800,177800,177800,177800,0
20240513,194100,88919162800,177800,177800,177800,177800,0
20240513,194000,88919162800,177800,177800,177800,177800,0
20240513,193900,88919162800,177800,177800,177800,177800,0
20240513,193800,88919162800,177800,177800,177800,177800,0
20240513,193700,88919162800,177800,177800,177800,177800,0
20240513,193600,88919162800,177800,177800,177800,177800,0
20240513,193500,88919162800,177800,177800,177800,177800,0
20240513,193400,88919162800,177800,177800,177800,177800,0
20240513,193300,88919162800,177800,177800,177800,177800,0
20240513,193200,88919162800,177800,177800,177800,177800,0
20240513,193100,88919162800,177800,177800,177800,177800,0
20240513,193000,88919162800,177800,177800,177800,177800,0
20240513,192900,88919162800,177800,177800,177800,177800,0
20240513,192800,88919162800,177800,177800,177800,177800,0
20240513,192700,88919162800,177800,177800,177800,177800,0
20240513,192600,88919162800,177800,177800,177800,177800,0
20240513,192500,88919162800,177800,177800,177800,177800,6332
20240513,192400,88919162800,177800,177800,177800,177800,0
20240513,192300,88919162800,177800,177800,177800,177800,0
20240513,192200,88919162800,177800,177800,177800,177800,0
20240513,192100,88919162800,177800,177800,177800,177800,0
20240513,192000,88919162800,177800,177800,177800,177800,0
20240513,191900,88919162800,177800,177800,177800,177800,0
20240513,191800,88919162800,177800,177800,177800,177800,0
20240513,191700,88919162800,177800,177800,177800,177800,0
20240513,191600,88919162800,177800,177800,177800,177800,0
20240513,191500,88919162800,177800,177800,177800,177800,0
20240513,191400,88919162800,177800,177800,177800,177800,0
20240513,191300,88919162800,177800,177800,177800,177800,0
20240513,191200,88919162800,177800,177800,177800,177800,0
20240513,191100,88919162800,177800,177800,177800,177800,0
20240513,191000,88919162800,177800,177800,177800,177800,0
20240513,190900,88919162800,177800,177800,177800,177800,0
20240513,190800,88919162800,177800,177800,177800,177800,0
20240513,190700,88919162800,177800,177800,177800,177800,0
20240513,190600,88919162800,177800,177800,177800,177800,0
20240513,190500,88919162800,177800,177800,177800,177800,0
20240513,190400,88919162800,177800,177800,177800,177800,0
20240513,190300,88919162800,177800,177800,177800,177800,0
20240513,190200,88919162800,177800,177800,177800,177800,0
20240513,190100,88919162800,177800,177800,177800,177800,0
20240513,190000,88919162800,177800,177800,177800,177800,0
20240513,185900,88919162800,177800,177800,177800,177800,0
20240513,185800,88919162800,177800,177800,177800,177800,0
20240513,185700,88919162800,177800,177800,177800,177800,0
20240513,185600,88919162800,177800,177800,177800,177800,0
20240513,185500,88919162800,177800,177800,177800,177800,6332
20240513,185400,88919162800,177800,177800,177800,177800,0
20240513,185300,88919162800,177800,177800,177800,177800,0
20240513,185200,88919162800,177800,177800,177800,177800,0
20240513,185100,88919162800,177800,177800,177800,177800,0
20240513,185000,88919162800,177800,177800,177800,177800,0
20240513,184900,88919162800,177800,177800,177800,177800,0
20240513,184800,88919162800,177800,177800,177800,177800,0
20240513,184700,88919162800,177800,177800,177800,177800,0
20240513,184600,88919162800,177800,177800,177800,177800,0
20240513,184500,88919162800,177800,177800,177800,177800,0
20240513,184400,88919162800,177800,177800,177800,177800,0
20240513,184300,88919162800,177800,177800,177800,177800,0
20240513,184200,88919162800,177800,177800,177800,177800,0
20240513,184100,88919162800,177800,177800,177800,177800,0
20240513,184000,88919162800,177800,177800,177800,177800,0
20240513,183900,88919162800,177800,177800,177800,177800,0
20240513,183800,88919162800,177800,177800,177800,177800,0
20240513,183700,88919162800,177800,177800,177800,177800,0
20240513,183600,88919162800,177800,177800,177800,177800,0
20240513,183500,88919162800,177800,177800,177800,177800,0
20240513,183400,88919162800,177800,177800,177800,177800,0
20240513,183300,88919162800,177800,177800,177800,177800,0
20240513,183200,88919162800,177800,177800,177800,177800,0
20240513,183100,88919162800,177800,177800,177800,177800,0
20240513,183000,88919162800,177800,177800,177800,177800,0
20240513,182900,88919162800,177800,177800,177800,177800,0
20240513,182800,88919162800,177800,177800,177800,177800,0
20240513,182700,88919162800,177800,177800,177800,177800,0
20240513,182600,88919162800,177800,177800,177800,177800,0
20240513,182500,88919162800,177800,177800,177800,177800,6332
20240513,182400,88919162800,177800,177800,177800,177800,0
20240513,182300,88919162800,177800,177800,177800,177800,0
20240513,182200,88919162800,177800,177800,177800,177800,0
20240513,182100,88919162800,177800,177800,177800,177800,0
20240513,182000,88919162800,177800,177800,177800,177800,0
20240513,181900,88919162800,177800,177800,177800,177800,0
20240513,181800,88919162800,177800,177800,177800,177800,0
20240513,181700,88919162800,177800,177800,177800,177800,0
20240513,181600,88919162800,177800,177800,177800,177800,0
20240513,181500,88919162800,177800,177800,177800,177800,0
20240513,181400,88919162800,177800,177800,177800,177800,0
20240513,181300,88919162800,177800,177800,177800,177800,0
20240513,181200,88919162800,177800,177800,177800,177800,0
20240513,181100,88919162800,177800,177800,177800,177800,0
20240513,181000,88919162800,177800,177800,177800,177800,0
20240513,180900,88919162800,177800,177800,177800,177800,0
20240513,180800,88919162800,177800,177800,177800,177800,0
20240513,180700,88919162800,177800,177800,177800,177800,0
20240513,180600,88919162800,177800,177800,177800,177800,0
20240513,180500,88919162800,177800,177800,177800,177800,0
20240513,180400,88919162800,177800,177800,177800,177800,0
20240513,180300,88919162800,177800,177800,177800,177800,0
20240513,180200,88919162800,177800,177800,177800,177800,0
20240513,180100,88919162800,177800,177800,177800,177800,0
20240513,180000,88919162800,177800,177800,177800,177800,0
20240513,175900,88919162800,177800,177800,177800,177800,0
20240513,175800,88919162800,177800,177800,177800,177800,0
20240513,175700,88919162800,177800,177800,177800,177800,0
20240513,175600,88919162800,177800,177800,177800,177800,0
20240513,175500,88919162800,177800,177800,177800,177800,6332
20240513,175400,88919162800,177800,177800,177800,177800,0
20240513,175300,88919162800,177800,177800,177800,177800,0
20240513,175200,88919162800,177800,177800,177800,177800,0
20240513,175100,88919162800,177800,177800,177800,177800,0
20240513,175000,88919162800,177800,177800,177800,177800,0
20240513,174900,88919162800,177800,177800,177800,177800,0
20240513,174800,88919162800,177800,177800,177800,177800,0
20240513,174700,88919162800,177800,177800,177800,177800,0
20240513,174600,88919162800,177800,177800,177800,177800,0
20240513,174500,88919162800,177800,177800,177800,177800,0
20240513,174400,88919162800,177800,177800,177800,177800,0
20240513,174300,88919162800,177800,177800,177800,177800,0
20240513,174200,88919162800,177800,177800,177800,177800,0
20240513,174100,88919162800,177800,177800,177800,177800,0
20240513,174000,88919162800,177800,177800,177800,177800,0
20240513,173900,88919162800,177800,177800,177800,177800,0
20240513,173800,88919162800,177800,177800,177800,177800,0
20240513,173700,88919162800,177800,177800,177800,177800,0
20240513,173600,88919162800,177800,177800,177800,177800,0
20240513,173500,88919162800,177800,177800,177800,177800,0
20240513,173400,88919162800,177800,177800,177800,177800,0
20240513,173300,88919162800,177800,177800,177800,177800,0
20240513,173200,88919162800,177800,177800,177800,177800,0
20240513,173100,88919162800,177800,177800,177800,177800,0
20240513,173000,88919162800,177800,177800,177800,177800,0
20240513,172900,88919162800,177800,177800,177800,177800,0
20240513,172800,88919162800,177800,177800,177800,177800,0
20240513,172700,88919162800,177800,177800,177800,177800,0
20240513,172600,88919162800,177800,177800,177800,177800,0
20240513,172500,88919162800,177800,177800,177800,177800,6332
20240513,172400,88919162800,177800,177800,177800,177800,0
20240513,172300,88919162800,177800,177800,177800,177800,0
20240513,172200,88919162800,177800,177800,177800,177800,0
20240513,172100,88919162800,177800,177800,177800,177800,0
20240513,172000,88919162800,177800,177800,177800,177800,0
20240513,171900,88919162800,177800,177800,177800,177800,0
20240513,171800,88919162800,177800,177800,177800,177800,0
20240513,171700,88919162800,177800,177800,177800,177800,0
20240513,171600,88919162800,177800,177800,177800,177800,0
20240513,171500,88919162800,177800,177800,177800,177800,0
20240513,171400,88919162800,177800,177800,177800,177800,0
20240513,171300,88919162800,177800,177800,177800,177800,0
20240513,171200,88919162800,177800,177800,177800,177800,0
20240513,171100,88919162800,177800,177800,177800,177800,0
20240513,171000,88919162800,177800,177800,177800,177800,0
20240513,170900,88919162800,177800,177800,177800,177800,0
20240513,170800,88919162800,177800,177800,177800,177800,0
20240513,170700,88919162800,177800,177800,177800,177800,0
20240513,170600,88919162800,177800,177800,177800,177800,0
20240513,170500,88919162800,177800,177800,177800,177800,0
20240513,170400,88919162800,177800,177800,177800,177800,0
20240513,170300,88919162800,177800,177800,177800,177800,0
20240513,170200,88919162800,177800,177800,177800,177800,0
20240513,170100,88919162800,177800,177800,177800,177800,0
20240513,170000,88919162800,177800,177800,177800,177800,0
20240513,165900,88919162800,177800,177800,177800,177800,0
20240513,165800,88919162800,177800,177800,177800,177800,0
20240513,165700,88919162800,177800,177800,177800,177800,0
20240513,165600,88919162800,177800,177800,177800,177800,0
20240513,165500,88919162800,177800,177800,177800,177800,6332
20240513,165400,88919162800,177800,177800,177800,177800,0
20240513,165300,88919162800,177800,177800,177800,177800,0
20240513,165200,88919162800,177800,177800,177800,177800,0
20240513,165100,88919162800,177800,177800,177800,177800,0
20240513,165000,88919162800,177800,177800,177800,177800,0
20240513,164900,88919162800,177800,177800,177800,177800,0
20240513,164800,88919162800,177800,177800,177800,177800,0
20240513,164700,88919162800,177800,177800,177800,177800,0
20240513,164600,88919162800,177800,177800,177800,177800,0
20240513,164500,88919162800,177800,177800,177800,177800,0
20240513,164400,88919162800,177800,177800,177800,177800,0
20240513,164300,88919162800,177800,177800,177800,177800,0
20240513,164200,88919162800,177800,177800,177800,177800,0
20240513,164100,88919162800,177800,177800,177800,177800,0
20240513,164000,88919162800,177800,177800,177800,177800,0
20240513,163900,88919162800,177800,177800,177800,177800,0
20240513,163800,88919162800,177800,177800,177800,177800,0
20240513,163700,88919162800,177800,177800,177800,177800,0
20240513,163600,88919162800,177800,177800,177800,177800,0
20240513,163500,88919162800,177800,177800,177800,177800,0
20240513,163400,88919162800,177800,177800,177800,177800,0
20240513,163300,88919162800,177800,177800,177800,177800,0
20240513,163200,88919162800,177800,177800,177800,177800,0
20240513,163100,88919162800,177800,177800,177800,177800,0
20240513,163000,88919162800,177800,177800,177800,177800,0
20240513,162900,88919162800,177800,177800,177800,177800,0
20240513,162800,88919162800,177800,177800,177800,177800,0
20240513,162700,88919162800,177800,177800,177800,177800,0
20240513,162600,88919162800,177800,177800,177800,177800,0
20240513,162500,88919162800,177800,177800,177800,177800,6332
20240513,162400,88919162800,177800,177800,177800,177800,0
20240513,162300,88919162800,177800,177800,177800,177800,0
20240513,162200,88919162800,177800,177800,177800,177800,0
20240513,162100,88919162800,177800,177800,177800,177800,0
20240513,162000,88919162800,177800,177800,177800,177800,0
20240513,161900,88919162800,177800,177800,177800,177800,0
20240513,161800,88919162800,177800,177800,177800,177800,0
20240513,161700,88919162800,177800,177800,177800,177800,0
20240513,161600,88919162800,177800,177800,177800,177800,0
20240513,161500,88919162800,177800,177800,177800,177800,0
20240513,161400,88919162800,177800,177800,177800,177800,0
20240513,161300,88919162800,177800,177800,177800,177800,0
20240513,161200,88919162800,177800,177800,177800,177800,0
20240513,161100,88919162800,177800,177800,177800,177800,0
20240513,161000,88919162800,177800,177800,177800,177800,0
20240513,160900,88919162800,177800,177800,177800,177800,0
20240513,160800,88919162800,177800,177800,177800,177800,0
20240513,160700,88919162800,177800,177800,177800,177800,0
20240513,160600,88919162800,177800,177800,177800,177800,0
20240513,160500,88919162800,177800,177800,177800,177800,0
20240513,160400,88919162800,177800,177800,177800,177800,0
20240513,160300,88919162800,177800,177800,177800,177800,0
20240513,160200,88919162800,177800,177800,177800,177800,0
20240513,160100,88919162800,177800,177800,177800,177800,0
20240513,160000,88919162800,177800,177800,177800,177800,0
20240513,155900,88919162800,177800,177800,177800,177800,0
20240513,155800,88919162800,177800,177800,177800,177800,0
20240513,155700,88919162800,177800,177800,177800,177800,0
20240513,155600,88919162800,177800,177800,177800,177800,0
20240513,155500,88919162800,177800,177800,177800,177800,6332
20240513,155400,88919162800,177800,177800,177800,177800,0
20240513,155300,88919162800,177800,177800,177800,177800,0
20240513,155200,88919162800,177800,177800,177800,177800,0
20240513,155100,88919162800,177800,177800,177800,177800,0
20240513,155000,88919162800,177800,177800,177800,177800,0
20240513,154900,88919162800,177800,177800,177800,177800,0
20240513,154800,88919162800,177800,177800,177800,177800,0
20240513,154700,88919162800,177800,177800,177800,177800,0
20240513,154600,88919162800,177800,177800,177800,177800,0
20240513,154500,88919162800,177800,177800,177800,177800,0
20240513,154400,88919162800,177800,177800,177800,177800,0
20240513,154300,88919162800,177800,177800,177800,177800,0
20240513,154200,88919162800,177800,177800,177800,177800,0
20240513,154100,88919162800,177800,177800,177800,177800,0
20240513,154000,88919162800,177800,177800,177800,177800,0
20240513,153900,88919162800,177800,177800,177800,177800,0
20240513,153800,88919162800,177800,177800,177800,177800,0
20240513,153700,88919162800,177800,177800,177800,177800,0
20240513,153600,88919162800,177800,177800,177800,177800,0
20240513,153500,88919162800,177800,177800,177800,177800,0
20240513,153400,88919162800,177800,177800,177800,177800,0
20240513,153300,88919162800,177800,177800,177800,177800,0
20240513,153200,88919162800,177800,177800,177800,177800,0
20240513,153100,88919162800,177800,177800,177800,177800,0
20240513,153000,88919162800,177800,177800,177800,177800,6332
20240513,152900,87793333200,178000,178000,178000,178000,0
20240513,152800,87793333200,178000,178000,178000,178000,0
20240513,152700,87793333200,178000,178000,178000,178000,0
20240513,152600,87793333200,178000,178000,178000,178000,0
20240513,152500,87793333200,178000,178000,178000,178000,0
20240513,152400,87793333200,178000,178000,178000,178000,0
20240513,152300,87793333200,178000,178000,178000,178000,0
20240513,152200,87793333200,178000,178000,178000,178000,0
20240513,152100,87793333200,178000,178000,178000,178000,0
20240513,152000,87793333200,178000,178000,178000,178000,0
20240513,151900,87793333200,178000,178300,178300,178000,950
20240513,151800,87624036600,178200,178200,178300,178200,207
20240513,151700,87587142900,178200,178200,178300,178100,602
20240513,151600,87479847200,178200,178000,178200,178000,691
20240513,151500,87356767100,178100,177900,178100,177800,694
20240513,151400,87233241300,177900,177900,177900,177800,597
20240513,151300,87127047100,177800,177900,177900,177800,492
20240513,151200,87039558700,177900,178000,178000,177900,382
20240513,151100,86971586600,178000,177900,178000,177900,252
20240513,151000,86926755700,177900,177900,177900,177800,160
20240513,150900,86898293000,177800,178000,178000,177800,766
20240513,150800,86762007400,178000,178000,178000,177900,429
20240513,150700,86685680400,178000,178000,178100,178000,802
20240513,150600,86542912600,178100,178100,178200,178000,890
20240513,150500,86384369400,178100,178100,178100,178000,199
20240513,150400,86348928800,178100,178000,178100,178000,189
20240513,150300,86315270400,178000,178000,178000,177900,381
20240513,150200,86247456400,178000,177900,178100,177900,401
20240513,150100,86176075500,177900,177800,178000,177800,297
20240513,150000,86123240100,177800,177900,177900,177800,59
20240513,145900,86112746800,177800,178000,178000,177800,298
20240513,145800,86059732000,177900,177800,178000,177800,271
20240513,145700,86011509900,177900,177800,177900,177700,482
20240513,145600,85925797200,177700,177800,177800,177700,109
20240513,145500,85906426600,177700,177700,177800,177700,154
20240513,145400,85879058100,177800,177900,177900,177700,591
20240513,145300,85773941100,178000,178000,178000,177900,271
20240513,145200,85725703900,178000,178000,178000,177900,141
20240513,145100,85700606500,178000,178000,178000,177900,217
20240513,145000,85661986000,177900,178000,178000,177900,522
20240513,144900,85569091600,178100,178100,178200,178000,322
20240513,144800,85511761800,178100,178100,178100,178100,152
20240513,144700,85484690600,178100,178300,178300,178100,812
20240513,144600,85340034900,178200,178000,178300,177900,688
20240513,144500,85217526500,177900,177800,178000,177800,516
20240513,144400,85125726600,177700,177600,177800,177600,361
20240513,144300,85061566700,177600,177400,177600,177400,121
20240513,144200,85040084500,177600,177500,177600,177400,403
20240513,144100,84968549200,177500,177400,177500,177400,106
20240513,144000,84949740700,177400,177400,177500,177400,189
20240513,143900,84916206600,177500,177400,177500,177400,163
20240513,143800,84887288600,177400,177400,177500,177300,138
20240513,143700,84862810900,177400,177500,177500,177400,123
20240513,143600,84840987500,177500,177400,177500,177400,162
20240513,143500,84812236900,177400,177300,177400,177200,779
20240513,143400,84674069300,177300,177300,177300,177200,218
20240513,143300,84635421500,177200,177200,177200,177100,249
20240513,143200,84591302200,177200,177200,177200,177100,111
20240513,143100,84571633900,177100,177100,177200,177100,61
20240513,143000,84560830200,177100,177200,177200,177100,40
20240513,142900,84553744000,177200,177300,177300,177200,133
20240513,142800,84530172200,177300,177100,177300,177100,145
20240513,142700,84504484100,177100,177100,177200,177100,125
20240513,142600,84482341400,177100,177200,177200,177100,132
20240513,142500,84458964100,177100,177200,177200,177100,59
20240513,142400,84448514600,177200,177200,177200,177100,26
20240513,142300,84443909200,177100,177100,177200,177100,282
20240513,142200,84393963700,177200,177100,177300,177100,84
20240513,142100,84379079200,177100,177100,177200,177000,230
20240513,142000,84338346600,177100,177000,177100,177000,215
20240513,141900,84300278000,177000,177100,177100,177000,209
20240513,141800,84263275100,177100,177100,177200,177000,59
20240513,141700,84252828300,177100,177100,177100,177000,220
20240513,141600,84213867700,177000,177000,177100,177000,185
20240513,141500,84181114400,177000,177100,177100,177000,680
20240513,141400,84060725900,177100,177100,177200,177000,247
20240513,141300,84016981200,177100,177100,177200,177000,283
20240513,141200,83966860700,177100,177100,177100,177000,101
20240513,141100,83948974300,177000,177100,177100,177000,85
20240513,141000,83933921000,177100,177200,177200,177000,372
20240513,140900,83868033800,177200,177200,177200,177100,255
20240513,140800,83822872700,177200,177100,177200,177100,94
20240513,140700,83806224400,177100,177200,177200,177100,487
20240513,140600,83719974300,177100,177200,177200,177100,108
20240513,140500,83700841700,177200,177300,177300,177100,372
20240513,140400,83634927500,177200,177200,177200,177100,236
20240513,140300,83593109800,177200,177200,177200,177100,70
20240513,140200,83580710200,177100,177200,177200,177100,212
20240513,140100,83543162000,177200,177100,177200,177000,50
20240513,140000,83534306300,177000,177100,177100,177000,392
20240513,135900,83464895700,177100,177200,177200,177100,502
20240513,135800,83375988200,177100,177200,177200,177100,319
20240513,135700,83319489200,177200,177100,177200,177100,892
20240513,135600,83161503500,177100,177200,177300,177100,554
20240513,135500,83063348000,177300,177400,177400,177200,1097
20240513,135400,82868849400,177400,177300,177400,177300,204
20240513,135300,82832663000,177400,177400,177500,177300,1128
20240513,135200,82632628500,177400,177500,177500,177400,235
20240513,135100,82590934900,177500,177600,177600,177400,1892
20240513,135000,82255130600,177600,177600,177600,177500,83
20240513,134900,82240392600,177600,177600,177600,177500,284
20240513,134800,82189967900,177600,177600,177700,177500,356
20240513,134700,82126753900,177700,177700,177700,177600,25
20240513,134600,82122313500,177700,177700,177700,177600,377
20240513,134500,82055348000,177800,177700,177800,177700,194
20240513,134400,82020874100,177700,177700,177800,177700,52
20240513,134300,82011633200,177700,177800,177800,177700,48
20240513,134200,82003102100,177700,177600,177700,177600,264
20240513,134100,81956210100,177600,177700,177700,177600,184
20240513,134000,81923515900,177700,177600,177700,177500,174
20240513,133900,81892614000,177600,177600,177600,177600,1134
20240513,133800,81691215600,177600,177700,177700,177600,59
20240513,133700,81680737100,177600,177600,177700,177600,240
20240513,133600,81638102900,177600,177700,177700,177600,385
20240513,133500,81569695500,177700,177700,177700,177600,32
20240513,133400,81564010900,177700,177700,177700,177600,154
20240513,133300,81536659100,177700,177700,177700,177600,153
20240513,133200,81509474400,177700,177700,177800,177700,63
20240513,133100,81498277200,177700,177700,177800,177700,110
20240513,133000,81478729500,177700,177800,177800,177700,323
20240513,132900,81421323400,177700,177800,177800,177700,35
20240513,132800,81415101100,177800,177800,177800,177700,23
20240513,132700,81411011900,177800,177800,177800,177800,178
20240513,132600,81379363500,177800,177700,177800,177600,97
20240513,132500,81362130000,177800,177700,177800,177600,154
20240513,132400,81334770000,177700,177700,177700,177600,186
20240513,132300,81301731300,177600,177700,177800,177600,247
20240513,132200,81257851000,177700,177800,177800,177700,89
20240513,132100,81242033400,177700,177700,177800,177700,157
20240513,132000,81214130700,177700,177700,177800,177600,150
20240513,131900,81187472600,177700,177700,177700,177600,318
20240513,131800,81130970300,177600,177800,177800,177600,247
20240513,131700,81087083700,177800,177700,177800,177700,220
20240513,131600,81047972700,177700,177700,177700,177700,91
20240513,131500,81031802000,177700,177700,177800,177700,192
20240513,131400,80997677100,177700,177800,177800,177700,236
20240513,131300,80955739200,177800,177700,177800,177700,183
20240513,131200,80923214000,177700,177700,177800,177700,292
20240513,131100,80871322500,177700,177700,177800,177700,394
20240513,131000,80801308200,177700,177700,177800,177700,117
20240513,130900,80780516600,177800,177600,177800,177600,124
20240513,130800,80758484300,177600,177800,177800,177600,358
20240513,130700,80694860100,177800,178000,178000,177700,2065
20240513,130600,80327802000,177900,177800,178000,177800,49
20240513,130500,80319087000,177800,177800,177900,177800,61
20240513,130400,80308237600,177900,178000,178000,177800,143
20240513,130300,80282793900,177900,177900,177900,177900,285
20240513,130200,80232092400,177900,177800,177900,177700,51
20240513,130100,80223024700,177800,177900,177900,177800,75
20240513,130000,80209688600,177800,177700,177900,177700,239
20240513,125900,80167195500,177700,177700,177800,177700,193
20240513,125800,80132894500,177700,177800,177800,177700,124
20240513,125700,80110849500,177800,177800,177800,177700,279
20240513,125600,80061264700,177800,177800,177800,177800,36
20240513,125500,80054863900,177700,177900,177900,177700,483
20240513,125400,79968992800,177800,177900,177900,177800,112
20240513,125300,79949076000,177900,178000,178000,177900,264
20240513,125200,79902110200,178000,178200,178200,178000,97
20240513,125100,79884837500,177900,177900,178200,177900,247
20240513,125000,79840876900,177900,177700,177900,177700,188
20240513,124900,79807453000,177800,177700,177800,177700,101
20240513,124800,79789496600,177700,177700,177800,177600,343
20240513,124700,79728551400,177600,177700,177700,177600,94
20240513,124600,79711850100,177700,177600,177700,177600,104
20240513,124500,79693378600,177600,177600,177700,177600,97
20240513,124400,79676146100,177700,177700,177800,177600,155
20240513,124300,79648603000,177800,177700,177800,177700,13
20240513,124200,79646291700,177700,177800,177800,177700,25
20240513,124100,79641847200,177800,177600,177800,177600,384
20240513,124000,79573633500,177600,177700,177700,177600,276
20240513,123900,79524614400,177700,177700,177700,177700,93
20240513,123800,79508088300,177700,177600,177700,177600,192
20240513,123700,79473973500,177600,177600,177700,177600,163
20240513,123600,79445024600,177600,177700,177700,177600,70
20240513,123500,79432589500,177700,177700,177700,177600,144
20240513,123400,79407009000,177700,177700,177800,177700,382
20240513,123300,79339126100,177800,177800,177900,177700,340
20240513,123200,79278675900,177800,177900,177900,177800,128
20240513,123100,79255916800,177800,177800,177900,177800,77
20240513,123000,79242223000,177900,178000,178000,177800,561
20240513,122900,79142455200,177900,177900,178000,177900,96
20240513,122800,79125376100,177900,177800,178000,177800,246
20240513,122700,79081626300,177900,177800,177900,177800,320
20240513,122600,79024714700,177900,177900,177900,177800,120
20240513,122500,79003371700,177900,177900,178000,177800,142
20240513,122400,78978107100,177900,177800,177900,177800,87
20240513,122300,78962630700,177800,177900,177900,177800,195
20240513,122200,78927954500,177800,177900,177900,177800,160
20240513,122100,78899491100,177900,177800,177900,177800,66
20240513,122000,78887754800,177800,177700,177800,177700,52
20240513,121900,78878512900,177700,177700,177700,177700,125
20240513,121800,78856300400,177700,177800,177800,177700,347
20240513,121700,78794615300,177800,177700,177800,177700,53
20240513,121600,78785194900,177700,177700,177700,177700,119
20240513,121500,78764048600,177700,177700,177700,177600,266
20240513,121400,78716799600,177700,177700,177700,177600,192
20240513,121300,78682682200,177700,177700,177700,177600,96
20240513,121200,78665631300,177700,177700,177700,177600,1033
20240513,121100,78482121400,177700,177800,177800,177700,603
20240513,121000,78374963700,177800,177700,177800,177700,58
20240513,120900,78364653900,177700,177800,177900,177700,132
20240513,120800,78341185900,177800,177900,177900,177800,134
20240513,120700,78317358300,177900,177800,177900,177800,110
20240513,120600,78297792600,177900,177700,177900,177700,191
20240513,120500,78263826000,177700,177900,177900,177700,341
20240513,120400,78203194900,177800,178200,178200,177800,2061
20240513,120300,77836376600,178300,178200,178300,178100,197
20240513,120200,77801280500,178200,178200,178200,178100,55
20240513,120100,77791480300,178200,178200,178200,178100,198
20240513,120000,77756209500,178200,178200,178300,178200,211
20240513,115900,77718604300,178300,178200,178300,178100,193
20240513,115800,77684213900,178100,178200,178200,178100,277
20240513,115700,77634877800,178200,178200,178200,178100,126
20240513,115600,77612428600,178200,178200,178200,178200,46
20240513,115500,77604231400,178200,178200,178200,178200,94
20240513,115400,77587480600,178200,178100,178200,178100,168
20240513,115300,77557544200,178200,178100,178200,178100,47
20240513,115200,77549169200,178100,178200,178200,178100,41
20240513,115100,77541865700,178200,178200,178300,178100,283
20240513,115000,77491447200,178100,178200,178300,178100,388
20240513,114900,77422334700,178300,178800,178800,178300,221
20240513,114800,77382876400,178700,178200,178800,178200,372
20240513,114700,77316518600,178300,178200,178300,178100,134
20240513,114600,77292643600,178200,178300,178300,178100,94
20240513,114500,77275893800,178300,178100,178300,178100,46
20240513,114400,77267694800,178100,178300,178300,178100,442
20240513,114300,77188958700,178300,178200,178300,178100,123
20240513,114200,77167045100,178100,178200,178200,178100,190
20240513,114100,77133192800,178200,178100,178200,178100,89
20240513,114000,77117339300,178100,178300,178300,178100,436
20240513,113900,77039649300,178300,178300,178300,178200,166
20240513,113800,77010052100,178300,178300,178400,178300,296
20240513,113700,76957274700,178400,178300,178400,178300,185
20240513,113600,76924287100,178300,178400,178400,178300,177
20240513,113500,76892717600,178400,178500,178600,178400,522
20240513,113400,76799567500,178500,178700,178700,178500,192
20240513,113300,76765279000,178600,178700,178800,178600,84
20240513,113200,76750270800,178700,178700,178800,178700,252
20240513,113100,76705235500,178700,178600,178700,178600,223
20240513,113000,76665398900,178700,178800,178800,178600,110
20240513,112900,76645747800,178700,178800,178900,178600,776
20240513,112800,76507063200,178900,179000,179100,178900,366
20240513,112700,76441575900,179000,179100,179100,178900,490
20240513,112600,76353859800,179000,178900,179000,178900,401
20240513,112500,76282086200,178800,178900,178900,178800,127
20240513,112400,76259366000,178900,178900,178900,178800,104
20240513,112300,76240766400,178900,178800,178900,178700,356
20240513,112200,76177123700,178900,178800,178900,178800,89
20240513,112100,76161209600,178900,179000,179000,178800,383
20240513,112000,76092710200,179000,178900,179000,178900,191
20240513,111900,76058537000,178900,178700,178900,178700,160
20240513,111800,76029927500,178700,178800,178800,178700,119
20240513,111700,76008654600,178800,178700,178800,178700,164
20240513,111600,75979333800,178700,178600,178700,178500,331
20240513,111500,75920212700,178500,178500,178600,178400,253
20240513,111400,75875061700,178500,178600,178600,178500,287
20240513,111300,75823823800,178700,178800,178800,178600,405
20240513,111200,75751463900,178800,178700,178800,178600,613
20240513,111100,75641883600,178700,178500,178700,178500,598
20240513,111000,75535114000,178500,178200,178500,178200,241
20240513,110900,75492133200,178300,178300,178300,178200,48
20240513,110800,75483575600,178200,178300,178300,178200,233
20240513,110700,75442040800,178200,178100,178200,178100,510
20240513,110600,75351199200,178100,178100,178100,178000,99
20240513,110500,75333571200,178000,178100,178200,178000,272
20240513,110400,75285145900,178100,178100,178200,178100,239
20240513,110300,75242574800,178100,178200,178200,178100,440
20240513,110200,75164204200,178200,178100,178300,178100,248
20240513,110100,75120021400,178000,178000,178100,177900,219
20240513,110000,75081037700,177900,178000,178100,177800,279
20240513,105900,75031393900,177800,177800,178000,177700,312
20240513,105800,74975905300,177800,177500,177900,177500,237
20240513,105700,74933804800,177600,177700,177700,177500,609
20240513,105600,74825626500,177700,177400,177800,177400,727
20240513,105500,74696554900,177400,177600,177700,177300,1891
20240513,105400,74360951700,177600,178200,178200,177500,5728
20240513,105300,73341812300,178100,178300,178300,178100,567
20240513,105200,73240767600,178200,178300,178300,178200,332
20240513,105100,73181600700,178300,178200,178300,178200,234
20240513,105000,73139892900,178300,178200,178300,178200,238
20240513,104900,73097461100,178300,178300,178300,178200,81
20240513,104800,73083024900,178300,178200,178300,178100,1039
20240513,104700,72897946700,178200,178200,178200,178100,1746
20240513,104600,72586810600,178200,178200,178300,178200,321
20240513,104500,72529598800,178200,178400,178400,178200,810
20240513,104400,72385197900,178400,178300,178600,178200,266
20240513,104300,72337766100,178300,178600,178600,178200,1032
20240513,104200,72153699600,178600,178500,178600,178500,306
20240513,104100,72099076800,178500,178700,178800,178500,524
20240513,104000,72005472900,178700,178900,178900,178700,461
20240513,103900,71923064300,178900,178900,178900,178700,193
20240513,103800,71888543900,178800,179100,179300,178700,1186
20240513,103700,71676216100,179300,179100,179300,179000,864
20240513,103600,71521408500,179000,179100,179300,178900,587
20240513,103500,71416280300,179100,178900,179100,178900,459
20240513,103400,71334120600,178800,178600,178800,178600,513
20240513,103300,71242414700,178600,178800,178800,178500,1061
20240513,103200,71052917400,178800,178700,178900,178600,700
20240513,103100,70927799900,178700,178500,178700,178400,1107
20240513,103000,70730088100,178500,178400,178500,178300,649
20240513,102900,70614279500,178400,178200,178400,178200,1012
20240513,102800,70433857900,178100,178100,178200,178000,485
20240513,102700,70347488400,178000,178200,178200,178000,1766
20240513,102600,70032998700,178100,178500,178500,178100,1376
20240513,102500,69787676600,178500,178600,178600,178400,800
20240513,102400,69644898300,178600,178500,178600,178400,160
20240513,102300,69616339600,178400,178500,178600,178400,905
20240513,102200,69454802800,178500,178700,178700,178400,724
20240513,102100,69325568000,178700,178400,178700,178200,1849
20240513,102000,68995747300,178400,178400,178500,178300,627
20240513,101900,68883891400,178300,178200,178500,178100,1790
20240513,101800,68564977800,178200,178500,178700,178200,1347
20240513,101700,68324796000,178500,178700,178700,178300,2702
20240513,101600,67842513600,178600,179000,179100,178600,2935
20240513,101500,67317601800,179000,179600,179600,179000,5278
20240513,101400,66371628700,179500,179500,179600,179500,61
20240513,101300,66360678500,179500,179500,179600,179400,349
20240513,101200,66298033000,179500,179300,179700,179300,539
20240513,101100,66201330500,179300,179400,179500,179300,412
20240513,101000,66127420100,179400,179400,179500,179300,2261
20240513,100900,65721882700,179400,179700,179700,179400,1674
20240513,100800,65421314600,179600,179800,179800,179600,405
20240513,100700,65348535800,179800,179800,179800,179600,397
20240513,100600,65277193000,179800,179800,180000,179700,291
20240513,100500,65224866100,179800,180100,180200,179500,1487
20240513,100400,64957428700,180200,180200,180300,180100,834
20240513,100300,64807158200,180200,180000,180200,180000,272
20240513,100200,64758171200,180000,180000,180100,179800,501
20240513,100100,64667993700,180000,179900,180000,179500,713
20240513,100000,64539883300,179700,179700,179800,179600,1048
20240513,095900,64351546000,179600,179700,179800,179600,671
20240513,095800,64230974300,179700,179700,179800,179400,4759
20240513,095700,63376572800,179600,179800,179800,179600,983
20240513,095600,63199922300,179800,179900,180000,179800,491
20240513,095500,63111621400,179900,179900,180000,179700,900
20240513,095400,62949692500,180000,179900,180000,179600,1938
20240513,095300,62601398800,179900,179900,180100,179800,1367
20240513,095200,62355436000,179900,179900,180200,179800,911
20240513,095100,62191495300,180000,180300,180300,179500,6756
20240513,095000,60975621700,180300,180600,180700,180300,1154
20240513,094900,60767352300,180700,180800,180800,180600,743
20240513,094800,60633123200,180700,180800,180900,180700,641
20240513,094700,60517248200,180800,180900,180900,180700,1259
20240513,094600,60289643600,180800,180900,181000,180800,1087
20240513,094500,60093012300,181000,181100,181200,180900,403
20240513,094400,60020079400,181200,181200,181300,180800,1101
20240513,094300,59820752000,181200,181000,181300,180900,408
20240513,094200,59746877300,180900,181600,181800,180800,3071
20240513,094100,59190233300,181700,181200,181700,181200,1317
20240513,094000,58951294400,181200,181000,181200,180900,868
20240513,093900,58794156500,180900,180900,181000,180800,910
20240513,093800,58629530300,180900,181000,181000,180700,680
20240513,093700,58506504200,180700,180700,181000,180500,1766
20240513,093600,58187447700,180600,180500,180700,180500,419
20240513,093500,58111780400,180500,180700,180800,180300,2311
20240513,093400,57694584000,180700,180600,181000,180500,971
20240513,093300,57519090800,180600,180900,181000,180500,1433
20240513,093200,57260117000,180900,180600,180900,180400,2563
20240513,093100,56797303300,180600,181200,181200,180500,3720
20240513,093000,56124734400,181200,181400,181500,181100,2333
20240513,092900,55701802400,181400,181900,181900,181200,3072
20240513,092800,55144376000,181900,181200,181900,181200,2138
20240513,092700,54756151300,181400,180900,181400,180700,1897
20240513,092600,54412830600,180700,181500,181600,180500,6870
20240513,092500,53169511400,181500,181900,182000,181500,1771
20240513,092400,52847827400,181900,182400,182500,181400,2156
20240513,092300,52456086900,182200,181600,182600,181000,8488
20240513,092200,50915489300,181700,182600,182600,181500,4240
20240513,092100,50144660600,182600,183300,183300,182000,7392
20240513,092000,48795442700,183200,182900,183300,182800,3676
20240513,091900,48122471800,182900,182500,183000,182400,3397
20240513,091800,47501833500,182400,182600,182800,181500,9921
20240513,091700,45694361400,182600,182800,182800,182500,4397
20240513,091600,44891343300,182800,182800,183000,182500,7501
20240513,091500,43520830800,182800,184000,184100,182800,11452
20240513,091400,41421512900,184000,184900,185000,183900,7496
20240513,091300,40038403900,184900,184900,185000,184800,10739
20240513,091200,38052503200,184900,184300,184900,184100,11115
20240513,091100,36000798100,184400,184000,184400,183700,8922
20240513,091000,34358896400,183700,183600,184200,183100,13607
20240513,090900,31859170500,183600,184500,184600,183600,9201
20240513,090800,30163294900,184500,184200,185100,184100,35445
20240513,090700,23614370300,184200,183300,184300,183200,13128
20240513,090600,21201133300,183300,184100,184200,183200,10059
20240513,090500,19354176700,184100,182600,184400,182300,33315
20240513,090400,13240325100,182700,183300,183300,182600,9530
20240513,090300,11497487900,183300,179800,183500,179500,27070
20240513,090200,6558601200,179700,179200,180200,178700,11383
20240513,090100,4516534000,179200,179500,179500,178500,8327
20240513,090000,3025214400,179500,179300,179800,179200,16710