KissMeData/285130/min/candle-20240514.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240514,205500,969317900,58200,58200,58200,58200,1577
20240514,205400,969317900,58200,58200,58200,58200,0
20240514,205300,969317900,58200,58200,58200,58200,0
20240514,205200,969317900,58200,58200,58200,58200,0
20240514,205100,969317900,58200,58200,58200,58200,0
20240514,205000,969317900,58200,58200,58200,58200,0
20240514,204900,969317900,58200,58200,58200,58200,0
20240514,204800,969317900,58200,58200,58200,58200,0
20240514,204700,969317900,58200,58200,58200,58200,0
20240514,204600,969317900,58200,58200,58200,58200,0
20240514,204500,969317900,58200,58200,58200,58200,0
20240514,204400,969317900,58200,58200,58200,58200,0
20240514,204300,969317900,58200,58200,58200,58200,0
20240514,204200,969317900,58200,58200,58200,58200,0
20240514,204100,969317900,58200,58200,58200,58200,0
20240514,204000,969317900,58200,58200,58200,58200,0
20240514,203900,969317900,58200,58200,58200,58200,0
20240514,203800,969317900,58200,58200,58200,58200,0
20240514,203700,969317900,58200,58200,58200,58200,0
20240514,203600,969317900,58200,58200,58200,58200,0
20240514,203500,969317900,58200,58200,58200,58200,0
20240514,203400,969317900,58200,58200,58200,58200,0
20240514,203300,969317900,58200,58200,58200,58200,0
20240514,203200,969317900,58200,58200,58200,58200,0
20240514,203100,969317900,58200,58200,58200,58200,0
20240514,203000,969317900,58200,58200,58200,58200,0
20240514,202900,969317900,58200,58200,58200,58200,0
20240514,202800,969317900,58200,58200,58200,58200,0
20240514,202700,969317900,58200,58200,58200,58200,0
20240514,202600,969317900,58200,58200,58200,58200,0
20240514,202500,969317900,58200,58200,58200,58200,1577
20240514,202400,969317900,58200,58200,58200,58200,0
20240514,202300,969317900,58200,58200,58200,58200,0
20240514,202200,969317900,58200,58200,58200,58200,0
20240514,202100,969317900,58200,58200,58200,58200,0
20240514,202000,969317900,58200,58200,58200,58200,0
20240514,201900,969317900,58200,58200,58200,58200,0
20240514,201800,969317900,58200,58200,58200,58200,0
20240514,201700,969317900,58200,58200,58200,58200,0
20240514,201600,969317900,58200,58200,58200,58200,0
20240514,201500,969317900,58200,58200,58200,58200,0
20240514,201400,969317900,58200,58200,58200,58200,0
20240514,201300,969317900,58200,58200,58200,58200,0
20240514,201200,969317900,58200,58200,58200,58200,0
20240514,201100,969317900,58200,58200,58200,58200,0
20240514,201000,969317900,58200,58200,58200,58200,0
20240514,200900,969317900,58200,58200,58200,58200,0
20240514,200800,969317900,58200,58200,58200,58200,0
20240514,200700,969317900,58200,58200,58200,58200,0
20240514,200600,969317900,58200,58200,58200,58200,0
20240514,200500,969317900,58200,58200,58200,58200,0
20240514,200400,969317900,58200,58200,58200,58200,0
20240514,200300,969317900,58200,58200,58200,58200,0
20240514,200200,969317900,58200,58200,58200,58200,0
20240514,200100,969317900,58200,58200,58200,58200,0
20240514,200000,969317900,58200,58200,58200,58200,0
20240514,195900,969317900,58200,58200,58200,58200,0
20240514,195800,969317900,58200,58200,58200,58200,0
20240514,195700,969317900,58200,58200,58200,58200,0
20240514,195600,969317900,58200,58200,58200,58200,0
20240514,195500,969317900,58200,58200,58200,58200,1577
20240514,195400,969317900,58200,58200,58200,58200,0
20240514,195300,969317900,58200,58200,58200,58200,0
20240514,195200,969317900,58200,58200,58200,58200,0
20240514,195100,969317900,58200,58200,58200,58200,0
20240514,195000,969317900,58200,58200,58200,58200,0
20240514,194900,969317900,58200,58200,58200,58200,0
20240514,194800,969317900,58200,58200,58200,58200,0
20240514,194700,969317900,58200,58200,58200,58200,0
20240514,194600,969317900,58200,58200,58200,58200,0
20240514,194500,969317900,58200,58200,58200,58200,0
20240514,194400,969317900,58200,58200,58200,58200,0
20240514,194300,969317900,58200,58200,58200,58200,0
20240514,194200,969317900,58200,58200,58200,58200,0
20240514,194100,969317900,58200,58200,58200,58200,0
20240514,194000,969317900,58200,58200,58200,58200,0
20240514,193900,969317900,58200,58200,58200,58200,0
20240514,193800,969317900,58200,58200,58200,58200,0
20240514,193700,969317900,58200,58200,58200,58200,0
20240514,193600,969317900,58200,58200,58200,58200,0
20240514,193500,969317900,58200,58200,58200,58200,0
20240514,193400,969317900,58200,58200,58200,58200,0
20240514,193300,969317900,58200,58200,58200,58200,0
20240514,193200,969317900,58200,58200,58200,58200,0
20240514,193100,969317900,58200,58200,58200,58200,0
20240514,193000,969317900,58200,58200,58200,58200,0
20240514,192900,969317900,58200,58200,58200,58200,0
20240514,192800,969317900,58200,58200,58200,58200,0
20240514,192700,969317900,58200,58200,58200,58200,0
20240514,192600,969317900,58200,58200,58200,58200,0
20240514,192500,969317900,58200,58200,58200,58200,1577
20240514,192400,969317900,58200,58200,58200,58200,0
20240514,192300,969317900,58200,58200,58200,58200,0
20240514,192200,969317900,58200,58200,58200,58200,0
20240514,192100,969317900,58200,58200,58200,58200,0
20240514,192000,969317900,58200,58200,58200,58200,0
20240514,191900,969317900,58200,58200,58200,58200,0
20240514,191800,969317900,58200,58200,58200,58200,0
20240514,191700,969317900,58200,58200,58200,58200,0
20240514,191600,969317900,58200,58200,58200,58200,0
20240514,191500,969317900,58200,58200,58200,58200,0
20240514,191400,969317900,58200,58200,58200,58200,0
20240514,191300,969317900,58200,58200,58200,58200,0
20240514,191200,969317900,58200,58200,58200,58200,0
20240514,191100,969317900,58200,58200,58200,58200,0
20240514,191000,969317900,58200,58200,58200,58200,0
20240514,190900,969317900,58200,58200,58200,58200,0
20240514,190800,969317900,58200,58200,58200,58200,0
20240514,190700,969317900,58200,58200,58200,58200,0
20240514,190600,969317900,58200,58200,58200,58200,0
20240514,190500,969317900,58200,58200,58200,58200,0
20240514,190400,969317900,58200,58200,58200,58200,0
20240514,190300,969317900,58200,58200,58200,58200,0
20240514,190200,969317900,58200,58200,58200,58200,0
20240514,190100,969317900,58200,58200,58200,58200,0
20240514,190000,969317900,58200,58200,58200,58200,0
20240514,185900,969317900,58200,58200,58200,58200,0
20240514,185800,969317900,58200,58200,58200,58200,0
20240514,185700,969317900,58200,58200,58200,58200,0
20240514,185600,969317900,58200,58200,58200,58200,0
20240514,185500,969317900,58200,58200,58200,58200,1577
20240514,185400,969317900,58200,58200,58200,58200,0
20240514,185300,969317900,58200,58200,58200,58200,0
20240514,185200,969317900,58200,58200,58200,58200,0
20240514,185100,969317900,58200,58200,58200,58200,0
20240514,185000,969317900,58200,58200,58200,58200,0
20240514,184900,969317900,58200,58200,58200,58200,0
20240514,184800,969317900,58200,58200,58200,58200,0
20240514,184700,969317900,58200,58200,58200,58200,0
20240514,184600,969317900,58200,58200,58200,58200,0
20240514,184500,969317900,58200,58200,58200,58200,0
20240514,184400,969317900,58200,58200,58200,58200,0
20240514,184300,969317900,58200,58200,58200,58200,0
20240514,184200,969317900,58200,58200,58200,58200,0
20240514,184100,969317900,58200,58200,58200,58200,0
20240514,184000,969317900,58200,58200,58200,58200,0
20240514,183900,969317900,58200,58200,58200,58200,0
20240514,183800,969317900,58200,58200,58200,58200,0
20240514,183700,969317900,58200,58200,58200,58200,0
20240514,183600,969317900,58200,58200,58200,58200,0
20240514,183500,969317900,58200,58200,58200,58200,0
20240514,183400,969317900,58200,58200,58200,58200,0
20240514,183300,969317900,58200,58200,58200,58200,0
20240514,183200,969317900,58200,58200,58200,58200,0
20240514,183100,969317900,58200,58200,58200,58200,0
20240514,183000,969317900,58200,58200,58200,58200,0
20240514,182900,969317900,58200,58200,58200,58200,0
20240514,182800,969317900,58200,58200,58200,58200,0
20240514,182700,969317900,58200,58200,58200,58200,0
20240514,182600,969317900,58200,58200,58200,58200,0
20240514,182500,969317900,58200,58200,58200,58200,1577
20240514,182400,969317900,58200,58200,58200,58200,0
20240514,182300,969317900,58200,58200,58200,58200,0
20240514,182200,969317900,58200,58200,58200,58200,0
20240514,182100,969317900,58200,58200,58200,58200,0
20240514,182000,969317900,58200,58200,58200,58200,0
20240514,181900,969317900,58200,58200,58200,58200,0
20240514,181800,969317900,58200,58200,58200,58200,0
20240514,181700,969317900,58200,58200,58200,58200,0
20240514,181600,969317900,58200,58200,58200,58200,0
20240514,181500,969317900,58200,58200,58200,58200,0
20240514,181400,969317900,58200,58200,58200,58200,0
20240514,181300,969317900,58200,58200,58200,58200,0
20240514,181200,969317900,58200,58200,58200,58200,0
20240514,181100,969317900,58200,58200,58200,58200,0
20240514,181000,969317900,58200,58200,58200,58200,0
20240514,180900,969317900,58200,58200,58200,58200,0
20240514,180800,969317900,58200,58200,58200,58200,0
20240514,180700,969317900,58200,58200,58200,58200,0
20240514,180600,969317900,58200,58200,58200,58200,0
20240514,180500,969317900,58200,58200,58200,58200,0
20240514,180400,969317900,58200,58200,58200,58200,0
20240514,180300,969317900,58200,58200,58200,58200,0
20240514,180200,969317900,58200,58200,58200,58200,0
20240514,180100,969317900,58200,58200,58200,58200,0
20240514,180000,969317900,58200,58200,58200,58200,0
20240514,175900,969317900,58200,58200,58200,58200,0
20240514,175800,969317900,58200,58200,58200,58200,0
20240514,175700,969317900,58200,58200,58200,58200,0
20240514,175600,969317900,58200,58200,58200,58200,0
20240514,175500,969317900,58200,58200,58200,58200,1577
20240514,175400,969317900,58200,58200,58200,58200,0
20240514,175300,969317900,58200,58200,58200,58200,0
20240514,175200,969317900,58200,58200,58200,58200,0
20240514,175100,969317900,58200,58200,58200,58200,0
20240514,175000,969317900,58200,58200,58200,58200,0
20240514,174900,969317900,58200,58200,58200,58200,0
20240514,174800,969317900,58200,58200,58200,58200,0
20240514,174700,969317900,58200,58200,58200,58200,0
20240514,174600,969317900,58200,58200,58200,58200,0
20240514,174500,969317900,58200,58200,58200,58200,0
20240514,174400,969317900,58200,58200,58200,58200,0
20240514,174300,969317900,58200,58200,58200,58200,0
20240514,174200,969317900,58200,58200,58200,58200,0
20240514,174100,969317900,58200,58200,58200,58200,0
20240514,174000,969317900,58200,58200,58200,58200,0
20240514,173900,969317900,58200,58200,58200,58200,0
20240514,173800,969317900,58200,58200,58200,58200,0
20240514,173700,969317900,58200,58200,58200,58200,0
20240514,173600,969317900,58200,58200,58200,58200,0
20240514,173500,969317900,58200,58200,58200,58200,0
20240514,173400,969317900,58200,58200,58200,58200,0
20240514,173300,969317900,58200,58200,58200,58200,0
20240514,173200,969317900,58200,58200,58200,58200,0
20240514,173100,969317900,58200,58200,58200,58200,0
20240514,173000,969317900,58200,58200,58200,58200,0
20240514,172900,969317900,58200,58200,58200,58200,0
20240514,172800,969317900,58200,58200,58200,58200,0
20240514,172700,969317900,58200,58200,58200,58200,0
20240514,172600,969317900,58200,58200,58200,58200,0
20240514,172500,969317900,58200,58200,58200,58200,1577
20240514,172400,969317900,58200,58200,58200,58200,0
20240514,172300,969317900,58200,58200,58200,58200,0
20240514,172200,969317900,58200,58200,58200,58200,0
20240514,172100,969317900,58200,58200,58200,58200,0
20240514,172000,969317900,58200,58200,58200,58200,0
20240514,171900,969317900,58200,58200,58200,58200,0
20240514,171800,969317900,58200,58200,58200,58200,0
20240514,171700,969317900,58200,58200,58200,58200,0
20240514,171600,969317900,58200,58200,58200,58200,0
20240514,171500,969317900,58200,58200,58200,58200,0
20240514,171400,969317900,58200,58200,58200,58200,0
20240514,171300,969317900,58200,58200,58200,58200,0
20240514,171200,969317900,58200,58200,58200,58200,0
20240514,171100,969317900,58200,58200,58200,58200,0
20240514,171000,969317900,58200,58200,58200,58200,0
20240514,170900,969317900,58200,58200,58200,58200,0
20240514,170800,969317900,58200,58200,58200,58200,0
20240514,170700,969317900,58200,58200,58200,58200,0
20240514,170600,969317900,58200,58200,58200,58200,0
20240514,170500,969317900,58200,58200,58200,58200,0
20240514,170400,969317900,58200,58200,58200,58200,0
20240514,170300,969317900,58200,58200,58200,58200,0
20240514,170200,969317900,58200,58200,58200,58200,0
20240514,170100,969317900,58200,58200,58200,58200,0
20240514,170000,969317900,58200,58200,58200,58200,0
20240514,165900,969317900,58200,58200,58200,58200,0
20240514,165800,969317900,58200,58200,58200,58200,0
20240514,165700,969317900,58200,58200,58200,58200,0
20240514,165600,969317900,58200,58200,58200,58200,0
20240514,165500,969317900,58200,58200,58200,58200,1577
20240514,165400,969317900,58200,58200,58200,58200,0
20240514,165300,969317900,58200,58200,58200,58200,0
20240514,165200,969317900,58200,58200,58200,58200,0
20240514,165100,969317900,58200,58200,58200,58200,0
20240514,165000,969317900,58200,58200,58200,58200,0
20240514,164900,969317900,58200,58200,58200,58200,0
20240514,164800,969317900,58200,58200,58200,58200,0
20240514,164700,969317900,58200,58200,58200,58200,0
20240514,164600,969317900,58200,58200,58200,58200,0
20240514,164500,969317900,58200,58200,58200,58200,0
20240514,164400,969317900,58200,58200,58200,58200,0
20240514,164300,969317900,58200,58200,58200,58200,0
20240514,164200,969317900,58200,58200,58200,58200,0
20240514,164100,969317900,58200,58200,58200,58200,0
20240514,164000,969317900,58200,58200,58200,58200,0
20240514,163900,969317900,58200,58200,58200,58200,0
20240514,163800,969317900,58200,58200,58200,58200,0
20240514,163700,969317900,58200,58200,58200,58200,0
20240514,163600,969317900,58200,58200,58200,58200,0
20240514,163500,969317900,58200,58200,58200,58200,0
20240514,163400,969317900,58200,58200,58200,58200,0
20240514,163300,969317900,58200,58200,58200,58200,0
20240514,163200,969317900,58200,58200,58200,58200,0
20240514,163100,969317900,58200,58200,58200,58200,0
20240514,163000,969317900,58200,58200,58200,58200,0
20240514,162900,969317900,58200,58200,58200,58200,0
20240514,162800,969317900,58200,58200,58200,58200,0
20240514,162700,969317900,58200,58200,58200,58200,0
20240514,162600,969317900,58200,58200,58200,58200,0
20240514,162500,969317900,58200,58200,58200,58200,1577
20240514,162400,969317900,58200,58200,58200,58200,0
20240514,162300,969317900,58200,58200,58200,58200,0
20240514,162200,969317900,58200,58200,58200,58200,0
20240514,162100,969317900,58200,58200,58200,58200,0
20240514,162000,969317900,58200,58200,58200,58200,0
20240514,161900,969317900,58200,58200,58200,58200,0
20240514,161800,969317900,58200,58200,58200,58200,0
20240514,161700,969317900,58200,58200,58200,58200,0
20240514,161600,969317900,58200,58200,58200,58200,0
20240514,161500,969317900,58200,58200,58200,58200,0
20240514,161400,969317900,58200,58200,58200,58200,0
20240514,161300,969317900,58200,58200,58200,58200,0
20240514,161200,969317900,58200,58200,58200,58200,0
20240514,161100,969317900,58200,58200,58200,58200,0
20240514,161000,969317900,58200,58200,58200,58200,0
20240514,160900,969317900,58200,58200,58200,58200,0
20240514,160800,969317900,58200,58200,58200,58200,0
20240514,160700,969317900,58200,58200,58200,58200,0
20240514,160600,969317900,58200,58200,58200,58200,0
20240514,160500,969317900,58200,58200,58200,58200,0
20240514,160400,969317900,58200,58200,58200,58200,0
20240514,160300,969317900,58200,58200,58200,58200,0
20240514,160200,969317900,58200,58200,58200,58200,0
20240514,160100,969317900,58200,58200,58200,58200,0
20240514,160000,969317900,58200,58200,58200,58200,0
20240514,155900,969317900,58200,58200,58200,58200,0
20240514,155800,969317900,58200,58200,58200,58200,0
20240514,155700,969317900,58200,58200,58200,58200,0
20240514,155600,969317900,58200,58200,58200,58200,0
20240514,155500,969317900,58200,58200,58200,58200,1577
20240514,155400,969317900,58200,58200,58200,58200,0
20240514,155300,969317900,58200,58200,58200,58200,0
20240514,155200,969317900,58200,58200,58200,58200,0
20240514,155100,969317900,58200,58200,58200,58200,0
20240514,155000,969317900,58200,58200,58200,58200,0
20240514,154900,969317900,58200,58200,58200,58200,0
20240514,154800,969317900,58200,58200,58200,58200,0
20240514,154700,969317900,58200,58200,58200,58200,0
20240514,154600,969317900,58200,58200,58200,58200,0
20240514,154500,969317900,58200,58200,58200,58200,0
20240514,154400,969317900,58200,58200,58200,58200,0
20240514,154300,969317900,58200,58200,58200,58200,0
20240514,154200,969317900,58200,58200,58200,58200,0
20240514,154100,969317900,58200,58200,58200,58200,0
20240514,154000,969317900,58200,58200,58200,58200,0
20240514,153900,969317900,58200,58200,58200,58200,0
20240514,153800,969317900,58200,58200,58200,58200,0
20240514,153700,969317900,58200,58200,58200,58200,0
20240514,153600,969317900,58200,58200,58200,58200,0
20240514,153500,969317900,58200,58200,58200,58200,0
20240514,153400,969317900,58200,58200,58200,58200,0
20240514,153300,969317900,58200,58200,58200,58200,0
20240514,153200,969317900,58200,58200,58200,58200,0
20240514,153100,969317900,58200,58200,58200,58200,0
20240514,153000,969317900,58200,58200,58200,58200,1577
20240514,152900,877536500,58300,58300,58300,58300,0
20240514,152800,877536500,58300,58300,58300,58300,0
20240514,152700,877536500,58300,58300,58300,58300,0
20240514,152600,877536500,58300,58300,58300,58300,0
20240514,152500,877536500,58300,58300,58300,58300,0
20240514,152400,877536500,58300,58300,58300,58300,0
20240514,152300,877536500,58300,58300,58300,58300,0
20240514,152200,877536500,58300,58300,58300,58300,0
20240514,152100,877536500,58300,58300,58300,58300,0
20240514,152000,877536500,58300,58300,58300,58300,0
20240514,151900,877536500,58300,58200,58300,58200,70
20240514,151800,873462100,58200,58300,58300,58200,54
20240514,151700,870315300,58300,58200,58300,58200,55
20240514,151600,867113800,58200,58200,58300,58200,28
20240514,151500,865484100,58300,58300,58300,58200,28
20240514,151400,863853300,58200,58300,58300,58200,43
20240514,151300,861350600,58200,58300,58300,58200,8
20240514,151200,860884900,58300,58300,58300,58300,305
20240514,151100,843103400,58300,58300,58400,58300,40
20240514,151000,840771300,58300,58300,58400,58300,65
20240514,150900,836981600,58300,58400,58400,58300,16
20240514,150800,836048600,58300,58500,58500,58300,92
20240514,150700,830675700,58500,58400,58500,58400,62
20240514,150600,827054700,58500,58500,58500,58500,17
20240514,150500,826060200,58400,58500,58500,58400,16
20240514,150400,825125600,58500,58500,58500,58500,3
20240514,150300,824950100,58400,58500,58500,58400,20
20240514,150200,823782000,58500,58500,58500,58500,1
20240514,150100,823723500,58500,58400,58500,58400,18
20240514,150000,822672100,58500,58500,58500,58400,6
20240514,145900,822321300,58400,58500,58500,58400,11
20240514,145800,821678400,58500,58400,58500,58400,17
20240514,145700,820684500,58400,58400,58500,58400,28
20240514,145600,819049100,58500,58400,58500,58400,4
20240514,145500,818815300,58500,58300,58500,58200,2460
20240514,145400,675338400,58300,58200,58300,58200,22
20240514,145300,674056000,58300,58300,58300,58200,18
20240514,145200,673008100,58300,58300,58300,58200,18
20240514,145100,671959900,58300,58300,58300,58200,26
20240514,145000,670446500,58200,58200,58200,58200,2
20240514,144900,670330100,58300,58300,58300,58300,0
20240514,144800,670330100,58300,58300,58300,58200,33
20240514,144700,668408900,58300,58300,58300,58300,0
20240514,144600,668408900,58300,58300,58300,58200,15
20240514,144500,667535700,58200,58200,58200,58200,35
20240514,144400,665498700,58200,58200,58200,58200,0
20240514,144300,665498700,58200,58300,58300,58200,21
20240514,144200,664276400,58300,58300,58300,58300,11
20240514,144100,663635100,58300,58200,58300,58200,18
20240514,144000,662587400,58200,58200,58200,58200,8
20240514,143900,662121800,58300,58200,58300,58200,15
20240514,143800,661248600,58200,58200,58200,58200,1
20240514,143700,661190400,58200,58200,58200,58200,77
20240514,143600,656709000,58200,58200,58200,58200,0
20240514,143500,656709000,58200,58200,58200,58200,24
20240514,143400,655312200,58300,58300,58300,58300,1
20240514,143300,655253900,58300,58200,58300,58200,17
20240514,143200,654264400,58200,58300,58300,58200,13
20240514,143100,653507600,58200,58200,58300,58200,79
20240514,143000,648909700,58200,58200,58200,58200,15
20240514,142900,648036700,58200,58200,58300,58200,18
20240514,142800,646988900,58300,58200,58300,58200,13
20240514,142700,646232100,58200,58300,58300,58200,17
20240514,142600,645242400,58200,58200,58200,58200,22
20240514,142500,643962000,58200,58200,58200,58200,0
20240514,142400,643962000,58200,58300,58300,58200,36
20240514,142300,641863300,58200,58300,58400,58200,188
20240514,142200,630901700,58300,58300,58300,58300,31
20240514,142100,629094400,58300,58300,58300,58300,0
20240514,142000,629094400,58300,58300,58300,58300,23
20240514,141900,627753500,58300,58300,58300,58300,0
20240514,141800,627753500,58300,58300,58300,58300,1
20240514,141700,627695200,58400,58400,58400,58300,24
20240514,141600,626295700,58400,58400,58400,58400,1
20240514,141500,626237300,58300,58300,58400,58300,200
20240514,141400,614560100,58300,58400,58400,58300,9
20240514,141300,614035300,58300,58300,58300,58300,10
20240514,141200,613452300,58400,58400,58400,58400,5
20240514,141100,613160300,58400,58400,58400,58400,4
20240514,141000,612926700,58400,58400,58400,58400,5
20240514,140900,612634700,58400,58400,58400,58400,2
20240514,140800,612517900,58400,58400,58400,58400,0
20240514,140700,612517900,58400,58400,58400,58400,5
20240514,140600,612225900,58400,58400,58400,58400,1
20240514,140500,612167500,58400,58400,58400,58400,0
20240514,140400,612167500,58400,58400,58400,58400,1
20240514,140300,612109100,58400,58400,58400,58400,15
20240514,140200,611233100,58400,58400,58400,58400,0
20240514,140100,611233100,58400,58400,58400,58400,1
20240514,140000,611174700,58500,58500,58500,58500,28
20240514,135900,609536700,58600,58500,58600,58500,62
20240514,135800,605909400,58500,58400,58500,58400,38
20240514,135700,603688700,58400,58400,58400,58400,91
20240514,135600,598374300,58300,58400,58400,58300,9
20240514,135500,597849200,58400,58400,58400,58400,0
20240514,135400,597849200,58400,58400,58400,58400,1
20240514,135300,597790800,58300,58300,58300,58300,1
20240514,135200,597732500,58300,58300,58300,58300,0
20240514,135100,597732500,58300,58300,58300,58300,0
20240514,135000,597732500,58300,58400,58400,58300,15
20240514,134900,596856700,58400,58400,58400,58400,0
20240514,134800,596856700,58400,58400,58400,58400,0
20240514,134700,596856700,58400,58400,58400,58400,0
20240514,134600,596856700,58400,58400,58400,58400,29
20240514,134500,595163100,58400,58400,58400,58400,0
20240514,134400,595163100,58400,58400,58400,58400,1
20240514,134300,595104700,58300,58300,58300,58300,71
20240514,134200,590965400,58200,58200,58500,58200,149
20240514,134100,582272500,58500,58500,58500,58200,213
20240514,134000,569833300,58500,58300,58500,58200,816
20240514,133900,522199400,58400,58400,58400,58300,154
20240514,133800,513213600,58400,58300,58400,58300,82
20240514,133700,508425200,58300,58300,58300,58300,12
20240514,133600,507725600,58300,58300,58300,58300,25
20240514,133500,506268100,58300,58300,58300,58300,7
20240514,133400,505860000,58300,58300,58300,58300,26
20240514,133300,504344200,58300,58400,58400,58300,8
20240514,133200,503877600,58300,58300,58300,58300,12
20240514,133100,503178000,58300,58400,58400,58300,8
20240514,133000,502711500,58300,58300,58400,58300,12
20240514,132900,502011800,58300,58300,58400,58300,15
20240514,132800,501137000,58300,58300,58300,58300,0
20240514,132700,501137000,58300,58300,58300,58300,10
20240514,132600,500554000,58300,58300,58300,58300,13
20240514,132500,499796100,58300,58300,58300,58300,7
20240514,132400,499388000,58300,58300,58300,58300,9
20240514,132300,498863300,58400,58300,58400,58300,67
20240514,132200,494956600,58300,58300,58300,58300,12
20240514,132100,494257000,58300,58300,58300,58300,1
20240514,132000,494198700,58300,58300,58300,58300,216
20240514,131900,481605900,58300,58300,58300,58300,7
20240514,131800,481197800,58400,58400,58400,58400,0
20240514,131700,481197800,58400,58400,58400,58400,0
20240514,131600,481197800,58400,58400,58400,58400,1
20240514,131500,481139400,58400,58400,58400,58400,0
20240514,131400,481139400,58400,58400,58400,58400,0
20240514,131300,481139400,58400,58400,58400,58400,0
20240514,131200,481139400,58400,58400,58400,58400,5
20240514,131100,480847400,58400,58400,58400,58400,10
20240514,131000,480263400,58500,58500,58500,58500,1
20240514,130900,480204900,58400,58400,58400,58400,53
20240514,130800,477109700,58400,58400,58400,58400,16
20240514,130700,476175300,58300,58300,58300,58300,2
20240514,130600,476058700,58300,58300,58300,58300,0
20240514,130500,476058700,58300,58300,58300,58300,0
20240514,130400,476058700,58300,58400,58400,58300,9
20240514,130300,475533900,58400,58400,58400,58400,14
20240514,130200,474716300,58400,58300,58400,58300,372
20240514,130100,453023600,58300,58300,58300,58300,3
20240514,130000,452848700,58300,58300,58300,58300,13
20240514,125900,452090800,58300,58300,58300,58300,3
20240514,125800,451915900,58300,58300,58300,58300,1
20240514,125700,451857600,58300,58300,58300,58300,2
20240514,125600,451741000,58300,58300,58300,58300,0
20240514,125500,451741000,58300,58300,58300,58300,42
20240514,125400,449292400,58300,58400,58400,58300,8
20240514,125300,448825500,58400,58400,58400,58400,1
20240514,125200,448767100,58300,58400,58400,58300,36
20240514,125100,446665900,58400,58400,58400,58400,0
20240514,125000,446665900,58400,58400,58400,58400,0
20240514,124900,446665900,58400,58400,58400,58400,1
20240514,124800,446607500,58400,58400,58400,58400,1
20240514,124700,446549100,58300,58300,58300,58200,23
20240514,124600,445208300,58400,58300,58400,58300,351
20240514,124500,424744000,58200,58300,58300,58200,115
20240514,124400,418040800,58300,58300,58300,58300,5
20240514,124300,417749300,58200,58200,58200,58200,8
20240514,124200,417283700,58200,58200,58200,58200,7
20240514,124100,416876300,58200,58200,58200,58200,7
20240514,124000,416468900,58200,58200,58200,58200,7
20240514,123900,416061500,58200,58200,58200,58200,7
20240514,123800,415654100,58300,58300,58300,58300,1
20240514,123700,415595800,58200,58300,58300,58200,21
20240514,123600,414372200,58200,58200,58200,58200,61
20240514,123500,410822000,58300,58200,58300,58200,9
20240514,123400,410298000,58200,58200,58200,58200,7
20240514,123300,409890600,58300,58300,58300,58300,0
20240514,123200,409890600,58300,58200,58300,58200,16
20240514,123100,408959300,58300,58200,58300,58200,8
20240514,123000,408493600,58300,58300,58300,58200,11
20240514,122900,407853000,58200,58200,58200,58200,7
20240514,122800,407445600,58300,58300,58300,58300,1
20240514,122700,407387300,58200,58200,58200,58200,13
20240514,122600,406630700,58200,58200,58200,58200,8
20240514,122500,406165100,58200,58200,58200,58200,7
20240514,122400,405757700,58200,58200,58200,58200,0
20240514,122300,405757700,58200,58300,58300,58200,9
20240514,122200,405233800,58200,58200,58200,58200,7
20240514,122100,404826400,58200,58200,58200,58200,7
20240514,122000,404419000,58300,58300,58300,58300,3
20240514,121900,404244100,58200,58200,58200,58200,7
20240514,121800,403836700,58300,58300,58300,58300,3
20240514,121700,403661800,58300,58300,58300,58300,3
20240514,121600,403486900,58300,58300,58300,58300,2
20240514,121500,403370300,58300,58200,58300,58200,30
20240514,121400,401622000,58300,58300,58300,58300,4
20240514,121300,401388800,58300,58200,58300,58200,12
20240514,121200,400690300,58200,58200,58200,58200,7
20240514,121100,400282900,58200,58200,58200,58200,0
20240514,121000,400282900,58200,58200,58200,58200,7
20240514,120900,399875500,58200,58200,58200,58200,8
20240514,120800,399409900,58200,58200,58300,58200,19
20240514,120700,398304000,58300,58300,58300,58300,2
20240514,120600,398187400,58200,58200,58200,58200,17
20240514,120500,397198000,58200,58200,58200,58200,1
20240514,120400,397139800,58300,58300,58300,58300,12
20240514,120300,396440200,58300,58300,58300,58300,1
20240514,120200,396381900,58200,58300,58300,58200,26
20240514,120100,394866600,58200,58200,58200,58200,7
20240514,120000,394459200,58300,58200,58300,58200,8
20240514,115900,393993500,58200,58200,58200,58200,7
20240514,115800,393586100,58200,58200,58200,58200,14
20240514,115700,392771300,58200,58200,58200,58200,8
20240514,115600,392305700,58200,58200,58200,58200,0
20240514,115500,392305700,58200,58200,58300,58200,90
20240514,115400,387067600,58200,58300,58300,58200,8
20240514,115300,386601900,58200,58300,58300,58200,8
20240514,115200,386136200,58200,58200,58200,58200,44
20240514,115100,383575400,58200,58200,58200,58200,7
20240514,115000,383168000,58200,58200,58200,58200,13
20240514,114900,382411400,58200,58200,58200,58200,20
20240514,114800,381247400,58200,58200,58200,58200,7
20240514,114700,380840000,58300,58200,58300,58200,8
20240514,114600,380374300,58300,58300,58300,58300,2
20240514,114500,380257700,58300,58200,58300,58200,2
20240514,114400,380141200,58300,58300,58300,58300,0
20240514,114300,380141200,58300,58300,58300,58300,0
20240514,114200,380141200,58300,58300,58300,58300,0
20240514,114100,380141200,58300,58300,58300,58300,2
20240514,114000,380024600,58300,58300,58300,58300,0
20240514,113900,380024600,58300,58300,58300,58300,0
20240514,113800,380024600,58300,58300,58300,58300,81
20240514,113700,375302300,58300,58300,58300,58300,0
20240514,113600,375302300,58300,58400,58400,58300,75
20240514,113500,370928800,58300,58300,58300,58300,10
20240514,113400,370345800,58300,58300,58300,58300,37
20240514,113300,368188700,58300,58300,58300,58300,10
20240514,113200,367605700,58300,58300,58300,58300,11
20240514,113100,366964400,58300,58400,58400,58300,17
20240514,113000,365972800,58400,58400,58400,58400,2
20240514,112900,365856000,58300,58400,58400,58300,129
20240514,112800,358334400,58400,58400,58400,58400,61
20240514,112700,354772000,58300,58300,58300,58300,0
20240514,112600,354772000,58300,58300,58300,58300,1
20240514,112500,354713700,58300,58300,58300,58300,0
20240514,112400,354713700,58300,58300,58300,58300,0
20240514,112300,354713700,58300,58400,58400,58300,7
20240514,112200,354305200,58300,58300,58300,58300,0
20240514,112100,354305200,58300,58400,58400,58300,16
20240514,112000,353372300,58300,58300,58300,58300,0
20240514,111900,353372300,58300,58300,58300,58300,0
20240514,111800,353372300,58300,58300,58300,58300,0
20240514,111700,353372300,58300,58300,58300,58300,0
20240514,111600,353372300,58300,58300,58300,58300,6
20240514,111500,353022500,58300,58400,58400,58300,22
20240514,111400,351737900,58400,58300,58400,58300,139
20240514,111300,343632900,58300,58300,58300,58300,584
20240514,111200,309585700,58300,58300,58300,58300,0
20240514,111100,309585700,58300,58300,58300,58300,1
20240514,111000,309527400,58200,58200,58200,58200,26
20240514,110900,308014200,58300,58300,58300,58300,30
20240514,110800,306265200,58300,58300,58300,58300,11
20240514,110700,305623900,58300,58200,58300,58200,21
20240514,110600,304400100,58300,58300,58300,58300,0
20240514,110500,304400100,58300,58300,58300,58300,30
20240514,110400,302651100,58300,58300,58300,58300,0
20240514,110300,302651100,58300,58300,58300,58200,13
20240514,110200,301893300,58200,58200,58300,58200,83
20240514,110100,297055900,58200,58200,58300,58200,29
20240514,110000,295368000,58300,58300,58300,58300,1
20240514,105900,295309700,58200,58200,58200,58200,15
20240514,105800,294436700,58200,58300,58300,58200,10
20240514,105700,293854400,58200,58200,58200,58200,8
20240514,105600,293388800,58200,58200,58200,58200,7
20240514,105500,292981400,58200,58200,58200,58200,24
20240514,105400,291584600,58200,58200,58200,58200,9
20240514,105300,291060800,58200,58300,58300,58200,22
20240514,105200,289779400,58300,58200,58300,58200,8
20240514,105100,289313700,58200,58200,58200,58200,9
20240514,105000,288789900,58200,58200,58200,58200,7
20240514,104900,288382500,58200,58200,58200,58200,7
20240514,104800,287975100,58200,58200,58300,58200,243
20240514,104700,273830000,58200,58300,58300,58200,31
20240514,104600,272023800,58200,58300,58300,58200,9
20240514,104500,271499900,58200,58300,58300,58200,12
20240514,104400,270801000,58200,58200,58200,58200,8
20240514,104300,270335400,58200,58300,58300,58200,72
20240514,104200,266144700,58300,58200,58300,58200,10
20240514,104100,265562600,58200,58200,58200,58200,7
20240514,104000,265155200,58200,58300,58300,58200,22
20240514,103900,263873600,58300,58300,58300,58200,13
20240514,103800,263116400,58300,58300,58300,58200,127
20240514,103700,255715100,58400,58300,58400,58300,468
20240514,103600,228430600,58300,58300,58300,58300,7
20240514,103500,228022500,58300,58300,58400,58300,180
20240514,103400,217527400,58300,58300,58300,58300,12
20240514,103300,216827800,58300,58400,58400,58300,21
20240514,103200,215602900,58400,58300,58400,58300,8
20240514,103100,215136400,58500,58400,58500,58300,14
20240514,103000,214319000,58400,58400,58500,58300,97
20240514,102900,208663100,58300,58300,58300,58300,9
20240514,102800,208138400,58400,58400,58400,58400,3
20240514,102700,207963200,58400,58500,58500,58400,16
20240514,102600,207028700,58400,58400,58400,58400,7
20240514,102500,206619900,58400,58400,58400,58400,33
20240514,102400,204692700,58400,58400,58400,58400,20
20240514,102300,203524700,58400,58400,58400,58400,14
20240514,102200,202707100,58500,58400,58500,58400,6
20240514,102100,202356600,58400,58400,58400,58400,8
20240514,102000,201889400,58400,58400,58400,58400,7
20240514,101900,201480600,58500,58500,58500,58500,0
20240514,101800,201480600,58500,58400,58500,58400,3
20240514,101700,201305300,58500,58500,58500,58500,0
20240514,101600,201305300,58500,58400,58500,58400,4
20240514,101500,201071600,58300,58500,58500,58300,100
20240514,101400,195233800,58400,58400,58400,58400,15
20240514,101300,194357800,58400,58500,58500,58400,16
20240514,101200,193422900,58400,58500,58500,58400,115
20240514,101100,186697200,58400,58400,58400,58400,89
20240514,101000,181499600,58500,58500,58500,58400,10
20240514,100900,180915300,58500,58500,58500,58400,11
20240514,100800,180272700,58500,58400,58500,58400,11
20240514,100700,179629900,58500,58400,58500,58400,12
20240514,100600,178929000,58400,58400,58500,58400,30
20240514,100500,177174800,58400,58400,58400,58400,14
20240514,100400,176357200,58400,58400,58400,58400,0
20240514,100300,176357200,58400,58400,58400,58400,2
20240514,100200,176240400,58400,58500,58500,58400,255
20240514,100100,161334700,58500,58600,58600,58500,3
20240514,100000,161159000,58600,58600,58600,58600,2
20240514,095900,161041800,58500,58500,58500,58500,0
20240514,095800,161041800,58500,58500,58500,58500,0
20240514,095700,161041800,58500,58500,58500,58500,10
20240514,095600,160456800,58500,58500,58500,58500,72
20240514,095500,156244800,58500,58500,58500,58500,13
20240514,095400,155484300,58500,58500,58500,58500,2
20240514,095300,155367300,58500,58500,58500,58500,0
20240514,095200,155367300,58500,58500,58500,58500,5
20240514,095100,155074800,58500,58500,58500,58500,34
20240514,095000,153085800,58500,58500,58500,58400,242
20240514,094900,138929600,58500,58500,58500,58500,5
20240514,094800,138637100,58500,58500,58500,58500,10
20240514,094700,138052100,58500,58400,58500,58400,26
20240514,094600,136532700,58500,58400,58500,58400,30
20240514,094500,134780500,58500,58500,58600,58500,64
20240514,094400,131032400,58600,58500,58600,58500,54
20240514,094300,127871000,58500,58600,58600,58500,129
20240514,094200,120320300,58600,58500,58600,58500,9
20240514,094100,119793700,58400,58400,58400,58400,0
20240514,094000,119793700,58400,58500,58600,58400,110
20240514,093900,113357800,58500,58400,58500,58400,12
20240514,093800,112656900,58500,58500,58500,58500,0
20240514,093700,112656900,58500,58600,58600,58500,160
20240514,093600,103296800,58400,58600,58600,58400,14
20240514,093500,102478600,58400,58500,58600,58400,34
20240514,093400,100491400,58600,58500,58600,58500,69
20240514,093300,96454400,58500,58500,58500,58500,19
20240514,093200,95342900,58500,58500,58500,58500,2
20240514,093100,95225900,58500,58500,58500,58500,0
20240514,093000,95225900,58500,58500,58500,58500,357
20240514,092900,74341400,58400,58400,58400,58400,13
20240514,092800,73582200,58400,58400,58400,58400,0
20240514,092700,73582200,58400,58500,58500,58400,20
20240514,092600,72414100,58500,58500,58500,58500,12
20240514,092500,71712100,58500,58500,58500,58500,18
20240514,092400,70659100,58500,58500,58500,58500,8
20240514,092300,70191100,58500,58500,58600,58500,23
20240514,092200,68844600,58500,58500,58600,58500,32
20240514,092100,66972500,58500,58500,58600,58500,30
20240514,092000,65217100,58600,58500,58600,58500,10
20240514,091900,64631900,58500,58500,58600,58500,49
20240514,091800,61761400,58600,58600,58600,58500,43
20240514,091700,59241800,58600,58400,58600,58400,28
20240514,091600,57604600,58500,58500,58600,58400,19
20240514,091500,56494100,58500,58400,58500,58400,21
20240514,091400,55266700,58400,58600,58600,58400,37
20240514,091300,53101600,58500,58500,58500,58500,1
20240514,091200,53043100,58500,58500,58500,58400,159
20240514,091100,43742000,58600,58400,58600,58400,96
20240514,091000,38123800,58500,58400,58500,58400,30
20240514,090900,36369700,58400,58400,58400,58400,34
20240514,090800,34384100,58400,58400,58400,58400,3
20240514,090700,34208900,58300,58500,58500,58300,123
20240514,090600,27017800,58500,58500,58500,58500,29
20240514,090500,25321300,58500,58400,58500,58300,115
20240514,090400,18608500,58300,58300,58300,58300,0
20240514,090300,18608500,58300,58500,58600,58300,86
20240514,090200,13581200,58500,58500,58500,58500,2
20240514,090100,13464200,58600,58500,58600,58500,111
20240514,090000,6967000,58600,58600,58600,58400,119