KissMeData/108860/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,200800,3790988780,17310,17310,17310,17310,10610
20240517,200700,3790988780,17310,17310,17310,17310,0
20240517,200600,3790988780,17310,17310,17310,17310,0
20240517,200500,3790988780,17310,17310,17310,17310,0
20240517,200400,3790988780,17310,17310,17310,17310,0
20240517,200300,3790988780,17310,17310,17310,17310,0
20240517,200200,3790988780,17310,17310,17310,17310,0
20240517,200100,3790988780,17310,17310,17310,17310,0
20240517,200000,3790988780,17310,17310,17310,17310,0
20240517,195900,3790988780,17310,17310,17310,17310,0
20240517,195800,3790988780,17310,17310,17310,17310,0
20240517,195700,3790988780,17310,17310,17310,17310,0
20240517,195600,3790988780,17310,17310,17310,17310,0
20240517,195500,3790988780,17310,17310,17310,17310,0
20240517,195400,3790988780,17310,17310,17310,17310,0
20240517,195300,3790988780,17310,17310,17310,17310,0
20240517,195200,3790988780,17310,17310,17310,17310,0
20240517,195100,3790988780,17310,17310,17310,17310,0
20240517,195000,3790988780,17310,17310,17310,17310,0
20240517,194900,3790988780,17310,17310,17310,17310,0
20240517,194800,3790988780,17310,17310,17310,17310,0
20240517,194700,3790988780,17310,17310,17310,17310,0
20240517,194600,3790988780,17310,17310,17310,17310,0
20240517,194500,3790988780,17310,17310,17310,17310,0
20240517,194400,3790988780,17310,17310,17310,17310,0
20240517,194300,3790988780,17310,17310,17310,17310,0
20240517,194200,3790988780,17310,17310,17310,17310,0
20240517,194100,3790988780,17310,17310,17310,17310,0
20240517,194000,3790988780,17310,17310,17310,17310,0
20240517,193900,3790988780,17310,17310,17310,17310,0
20240517,193800,3790988780,17310,17310,17310,17310,10610
20240517,193700,3790988780,17310,17310,17310,17310,0
20240517,193600,3790988780,17310,17310,17310,17310,0
20240517,193500,3790988780,17310,17310,17310,17310,0
20240517,193400,3790988780,17310,17310,17310,17310,0
20240517,193300,3790988780,17310,17310,17310,17310,0
20240517,193200,3790988780,17310,17310,17310,17310,0
20240517,193100,3790988780,17310,17310,17310,17310,0
20240517,193000,3790988780,17310,17310,17310,17310,0
20240517,192900,3790988780,17310,17310,17310,17310,0
20240517,192800,3790988780,17310,17310,17310,17310,0
20240517,192700,3790988780,17310,17310,17310,17310,0
20240517,192600,3790988780,17310,17310,17310,17310,0
20240517,192500,3790988780,17310,17310,17310,17310,0
20240517,192400,3790988780,17310,17310,17310,17310,0
20240517,192300,3790988780,17310,17310,17310,17310,0
20240517,192200,3790988780,17310,17310,17310,17310,0
20240517,192100,3790988780,17310,17310,17310,17310,0
20240517,192000,3790988780,17310,17310,17310,17310,0
20240517,191900,3790988780,17310,17310,17310,17310,0
20240517,191800,3790988780,17310,17310,17310,17310,0
20240517,191700,3790988780,17310,17310,17310,17310,0
20240517,191600,3790988780,17310,17310,17310,17310,0
20240517,191500,3790988780,17310,17310,17310,17310,0
20240517,191400,3790988780,17310,17310,17310,17310,0
20240517,191300,3790988780,17310,17310,17310,17310,0
20240517,191200,3790988780,17310,17310,17310,17310,0
20240517,191100,3790988780,17310,17310,17310,17310,0
20240517,191000,3790988780,17310,17310,17310,17310,0
20240517,190900,3790988780,17310,17310,17310,17310,0
20240517,190800,3790988780,17310,17310,17310,17310,10610
20240517,190700,3790988780,17310,17310,17310,17310,0
20240517,190600,3790988780,17310,17310,17310,17310,0
20240517,190500,3790988780,17310,17310,17310,17310,0
20240517,190400,3790988780,17310,17310,17310,17310,0
20240517,190300,3790988780,17310,17310,17310,17310,0
20240517,190200,3790988780,17310,17310,17310,17310,0
20240517,190100,3790988780,17310,17310,17310,17310,0
20240517,190000,3790988780,17310,17310,17310,17310,0
20240517,185900,3790988780,17310,17310,17310,17310,0
20240517,185800,3790988780,17310,17310,17310,17310,0
20240517,185700,3790988780,17310,17310,17310,17310,0
20240517,185600,3790988780,17310,17310,17310,17310,0
20240517,185500,3790988780,17310,17310,17310,17310,0
20240517,185400,3790988780,17310,17310,17310,17310,0
20240517,185300,3790988780,17310,17310,17310,17310,0
20240517,185200,3790988780,17310,17310,17310,17310,0
20240517,185100,3790988780,17310,17310,17310,17310,0
20240517,185000,3790988780,17310,17310,17310,17310,0
20240517,184900,3790988780,17310,17310,17310,17310,0
20240517,184800,3790988780,17310,17310,17310,17310,0
20240517,184700,3790988780,17310,17310,17310,17310,0
20240517,184600,3790988780,17310,17310,17310,17310,0
20240517,184500,3790988780,17310,17310,17310,17310,0
20240517,184400,3790988780,17310,17310,17310,17310,0
20240517,184300,3790988780,17310,17310,17310,17310,0
20240517,184200,3790988780,17310,17310,17310,17310,0
20240517,184100,3790988780,17310,17310,17310,17310,0
20240517,184000,3790988780,17310,17310,17310,17310,0
20240517,183900,3790988780,17310,17310,17310,17310,0
20240517,183800,3790988780,17310,17310,17310,17310,10610
20240517,183700,3790988780,17310,17310,17310,17310,0
20240517,183600,3790988780,17310,17310,17310,17310,0
20240517,183500,3790988780,17310,17310,17310,17310,0
20240517,183400,3790988780,17310,17310,17310,17310,0
20240517,183300,3790988780,17310,17310,17310,17310,0
20240517,183200,3790988780,17310,17310,17310,17310,0
20240517,183100,3790988780,17310,17310,17310,17310,0
20240517,183000,3790988780,17310,17310,17310,17310,0
20240517,182900,3790988780,17310,17310,17310,17310,0
20240517,182800,3790988780,17310,17310,17310,17310,0
20240517,182700,3790988780,17310,17310,17310,17310,0
20240517,182600,3790988780,17310,17310,17310,17310,0
20240517,182500,3790988780,17310,17310,17310,17310,0
20240517,182400,3790988780,17310,17310,17310,17310,0
20240517,182300,3790988780,17310,17310,17310,17310,0
20240517,182200,3790988780,17310,17310,17310,17310,0
20240517,182100,3790988780,17310,17310,17310,17310,0
20240517,182000,3790988780,17310,17310,17310,17310,0
20240517,181900,3790988780,17310,17310,17310,17310,0
20240517,181800,3790988780,17310,17310,17310,17310,0
20240517,181700,3790988780,17310,17310,17310,17310,0
20240517,181600,3790988780,17310,17310,17310,17310,0
20240517,181500,3790988780,17310,17310,17310,17310,0
20240517,181400,3790988780,17310,17310,17310,17310,0
20240517,181300,3790988780,17310,17310,17310,17310,0
20240517,181200,3790988780,17310,17310,17310,17310,0
20240517,181100,3790988780,17310,17310,17310,17310,0
20240517,181000,3790988780,17310,17310,17310,17310,0
20240517,180900,3790988780,17310,17310,17310,17310,0
20240517,180800,3790988780,17310,17310,17310,17310,10610
20240517,180700,3790988780,17310,17310,17310,17310,0
20240517,180600,3790988780,17310,17310,17310,17310,0
20240517,180500,3790988780,17310,17310,17310,17310,0
20240517,180400,3790988780,17310,17310,17310,17310,0
20240517,180300,3790988780,17310,17310,17310,17310,0
20240517,180200,3790988780,17310,17310,17310,17310,0
20240517,180100,3790988780,17310,17310,17310,17310,0
20240517,180000,3790988780,17310,17310,17310,17310,0
20240517,175900,3790988780,17310,17310,17310,17310,0
20240517,175800,3790988780,17310,17310,17310,17310,0
20240517,175700,3790988780,17310,17310,17310,17310,0
20240517,175600,3790988780,17310,17310,17310,17310,0
20240517,175500,3790988780,17310,17310,17310,17310,0
20240517,175400,3790988780,17310,17310,17310,17310,0
20240517,175300,3790988780,17310,17310,17310,17310,0
20240517,175200,3790988780,17310,17310,17310,17310,0
20240517,175100,3790988780,17310,17310,17310,17310,0
20240517,175000,3790988780,17310,17310,17310,17310,0
20240517,174900,3790988780,17310,17310,17310,17310,0
20240517,174800,3790988780,17310,17310,17310,17310,0
20240517,174700,3790988780,17310,17310,17310,17310,0
20240517,174600,3790988780,17310,17310,17310,17310,0
20240517,174500,3790988780,17310,17310,17310,17310,0
20240517,174400,3790988780,17310,17310,17310,17310,0
20240517,174300,3790988780,17310,17310,17310,17310,0
20240517,174200,3790988780,17310,17310,17310,17310,0
20240517,174100,3790988780,17310,17310,17310,17310,0
20240517,174000,3790988780,17310,17310,17310,17310,0
20240517,173900,3790988780,17310,17310,17310,17310,0
20240517,173800,3790988780,17310,17310,17310,17310,10610
20240517,173700,3790988780,17310,17310,17310,17310,0
20240517,173600,3790988780,17310,17310,17310,17310,0
20240517,173500,3790988780,17310,17310,17310,17310,0
20240517,173400,3790988780,17310,17310,17310,17310,0
20240517,173300,3790988780,17310,17310,17310,17310,0
20240517,173200,3790988780,17310,17310,17310,17310,0
20240517,173100,3790988780,17310,17310,17310,17310,0
20240517,173000,3790988780,17310,17310,17310,17310,0
20240517,172900,3790988780,17310,17310,17310,17310,0
20240517,172800,3790988780,17310,17310,17310,17310,0
20240517,172700,3790988780,17310,17310,17310,17310,0
20240517,172600,3790988780,17310,17310,17310,17310,0
20240517,172500,3790988780,17310,17310,17310,17310,0
20240517,172400,3790988780,17310,17310,17310,17310,0
20240517,172300,3790988780,17310,17310,17310,17310,0
20240517,172200,3790988780,17310,17310,17310,17310,0
20240517,172100,3790988780,17310,17310,17310,17310,0
20240517,172000,3790988780,17310,17310,17310,17310,0
20240517,171900,3790988780,17310,17310,17310,17310,0
20240517,171800,3790988780,17310,17310,17310,17310,0
20240517,171700,3790988780,17310,17310,17310,17310,0
20240517,171600,3790988780,17310,17310,17310,17310,0
20240517,171500,3790988780,17310,17310,17310,17310,0
20240517,171400,3790988780,17310,17310,17310,17310,0
20240517,171300,3790988780,17310,17310,17310,17310,0
20240517,171200,3790988780,17310,17310,17310,17310,0
20240517,171100,3790988780,17310,17310,17310,17310,0
20240517,171000,3790988780,17310,17310,17310,17310,0
20240517,170900,3790988780,17310,17310,17310,17310,0
20240517,170800,3790988780,17310,17310,17310,17310,10610
20240517,170700,3790988780,17310,17310,17310,17310,0
20240517,170600,3790988780,17310,17310,17310,17310,0
20240517,170500,3790988780,17310,17310,17310,17310,0
20240517,170400,3790988780,17310,17310,17310,17310,0
20240517,170300,3790988780,17310,17310,17310,17310,0
20240517,170200,3790988780,17310,17310,17310,17310,0
20240517,170100,3790988780,17310,17310,17310,17310,0
20240517,170000,3790988780,17310,17310,17310,17310,0
20240517,165900,3790988780,17310,17310,17310,17310,0
20240517,165800,3790988780,17310,17310,17310,17310,0
20240517,165700,3790988780,17310,17310,17310,17310,0
20240517,165600,3790988780,17310,17310,17310,17310,0
20240517,165500,3790988780,17310,17310,17310,17310,0
20240517,165400,3790988780,17310,17310,17310,17310,0
20240517,165300,3790988780,17310,17310,17310,17310,0
20240517,165200,3790988780,17310,17310,17310,17310,0
20240517,165100,3790988780,17310,17310,17310,17310,0
20240517,165000,3790988780,17310,17310,17310,17310,0
20240517,164900,3790988780,17310,17310,17310,17310,0
20240517,164800,3790988780,17310,17310,17310,17310,0
20240517,164700,3790988780,17310,17310,17310,17310,0
20240517,164600,3790988780,17310,17310,17310,17310,0
20240517,164500,3790988780,17310,17310,17310,17310,0
20240517,164400,3790988780,17310,17310,17310,17310,0
20240517,164300,3790988780,17310,17310,17310,17310,0
20240517,164200,3790988780,17310,17310,17310,17310,0
20240517,164100,3790988780,17310,17310,17310,17310,0
20240517,164000,3790988780,17310,17310,17310,17310,0
20240517,163900,3790988780,17310,17310,17310,17310,0
20240517,163800,3790988780,17310,17310,17310,17310,10610
20240517,163700,3790988780,17310,17310,17310,17310,0
20240517,163600,3790988780,17310,17310,17310,17310,0
20240517,163500,3790988780,17310,17310,17310,17310,0
20240517,163400,3790988780,17310,17310,17310,17310,0
20240517,163300,3790988780,17310,17310,17310,17310,0
20240517,163200,3790988780,17310,17310,17310,17310,0
20240517,163100,3790988780,17310,17310,17310,17310,0
20240517,163000,3790988780,17310,17310,17310,17310,0
20240517,162900,3790988780,17310,17310,17310,17310,0
20240517,162800,3790988780,17310,17310,17310,17310,0
20240517,162700,3790988780,17310,17310,17310,17310,0
20240517,162600,3790988780,17310,17310,17310,17310,0
20240517,162500,3790988780,17310,17310,17310,17310,0
20240517,162400,3790988780,17310,17310,17310,17310,0
20240517,162300,3790988780,17310,17310,17310,17310,0
20240517,162200,3790988780,17310,17310,17310,17310,0
20240517,162100,3790988780,17310,17310,17310,17310,0
20240517,162000,3790988780,17310,17310,17310,17310,0
20240517,161900,3790988780,17310,17310,17310,17310,0
20240517,161800,3790988780,17310,17310,17310,17310,0
20240517,161700,3790988780,17310,17310,17310,17310,0
20240517,161600,3790988780,17310,17310,17310,17310,0
20240517,161500,3790988780,17310,17310,17310,17310,0
20240517,161400,3790988780,17310,17310,17310,17310,0
20240517,161300,3790988780,17310,17310,17310,17310,0
20240517,161200,3790988780,17310,17310,17310,17310,0
20240517,161100,3790988780,17310,17310,17310,17310,0
20240517,161000,3790988780,17310,17310,17310,17310,0
20240517,160900,3790988780,17310,17310,17310,17310,0
20240517,160800,3790988780,17310,17310,17310,17310,10610
20240517,160700,3790988780,17310,17310,17310,17310,0
20240517,160600,3790988780,17310,17310,17310,17310,0
20240517,160500,3790988780,17310,17310,17310,17310,0
20240517,160400,3790988780,17310,17310,17310,17310,0
20240517,160300,3790988780,17310,17310,17310,17310,0
20240517,160200,3790988780,17310,17310,17310,17310,0
20240517,160100,3790988780,17310,17310,17310,17310,0
20240517,160000,3790988780,17310,17310,17310,17310,0
20240517,155900,3790988780,17310,17310,17310,17310,0
20240517,155800,3790988780,17310,17310,17310,17310,0
20240517,155700,3790988780,17310,17310,17310,17310,0
20240517,155600,3790988780,17310,17310,17310,17310,0
20240517,155500,3790988780,17310,17310,17310,17310,0
20240517,155400,3790988780,17310,17310,17310,17310,0
20240517,155300,3790988780,17310,17310,17310,17310,0
20240517,155200,3790988780,17310,17310,17310,17310,0
20240517,155100,3790988780,17310,17310,17310,17310,0
20240517,155000,3790988780,17310,17310,17310,17310,0
20240517,154900,3790988780,17310,17310,17310,17310,0
20240517,154800,3790988780,17310,17310,17310,17310,0
20240517,154700,3790988780,17310,17310,17310,17310,0
20240517,154600,3790988780,17310,17310,17310,17310,0
20240517,154500,3790988780,17310,17310,17310,17310,0
20240517,154400,3790988780,17310,17310,17310,17310,0
20240517,154300,3790988780,17310,17310,17310,17310,0
20240517,154200,3790988780,17310,17310,17310,17310,0
20240517,154100,3790988780,17310,17310,17310,17310,0
20240517,154000,3790988780,17310,17310,17310,17310,0
20240517,153900,3790988780,17310,17310,17310,17310,0
20240517,153800,3790988780,17310,17310,17310,17310,10610
20240517,153700,3790988780,17310,17310,17310,17310,0
20240517,153600,3790988780,17310,17310,17310,17310,0
20240517,153500,3790988780,17310,17310,17310,17310,0
20240517,153400,3790988780,17310,17310,17310,17310,0
20240517,153300,3790988780,17310,17310,17310,17310,0
20240517,153200,3790988780,17310,17310,17310,17310,0
20240517,153100,3790988780,17310,17310,17310,17310,0
20240517,153000,3790988780,17310,17310,17310,17310,10610
20240517,152900,3607329680,17380,17380,17380,17380,0
20240517,152800,3607329680,17380,17380,17380,17380,0
20240517,152700,3607329680,17380,17380,17380,17380,0
20240517,152600,3607329680,17380,17380,17380,17380,0
20240517,152500,3607329680,17380,17380,17380,17380,0
20240517,152400,3607329680,17380,17380,17380,17380,0
20240517,152300,3607329680,17380,17380,17380,17380,0
20240517,152200,3607329680,17380,17380,17380,17380,0
20240517,152100,3607329680,17380,17380,17380,17380,0
20240517,152000,3607329680,17380,17380,17380,17380,0
20240517,151900,3607329680,17380,17370,17380,17370,46
20240517,151800,3606530360,17370,17360,17370,17360,1155
20240517,151700,3586478340,17370,17370,17370,17370,221
20240517,151600,3582639570,17370,17370,17370,17370,67
20240517,151500,3581475780,17360,17370,17370,17360,271
20240517,151400,3576769730,17370,17360,17370,17350,386
20240517,151300,3570067780,17360,17360,17360,17360,1000
20240517,151200,3552707780,17360,17360,17370,17360,176
20240517,151100,3549651720,17360,17360,17370,17360,91
20240517,151000,3548071950,17360,17370,17370,17360,251
20240517,150900,3543714400,17370,17360,17370,17360,712
20240517,150800,3531353440,17360,17360,17360,17350,1095
20240517,150700,3512352430,17360,17360,17360,17360,4
20240517,150600,3512282990,17360,17350,17370,17350,268
20240517,150500,3507631130,17360,17360,17360,17360,760
20240517,150400,3494437530,17360,17360,17370,17360,233
20240517,150300,3490391770,17360,17370,17370,17360,388
20240517,150200,3483655090,17370,17380,17380,17370,1109
20240517,150100,3464391630,17380,17370,17380,17370,732
20240517,150000,3451676070,17380,17380,17380,17380,6
20240517,145900,3451571790,17380,17390,17390,17380,1203
20240517,145800,3430660550,17390,17390,17390,17390,75
20240517,145700,3429356300,17390,17380,17390,17380,551
20240517,145600,3419779760,17380,17380,17390,17380,324
20240517,145500,3414147540,17380,17380,17390,17380,322
20240517,145400,3408551060,17380,17380,17390,17380,112
20240517,145300,3406604480,17380,17380,17390,17380,493
20240517,145200,3398034630,17390,17390,17390,17390,55
20240517,145100,3397078180,17390,17390,17400,17390,341
20240517,145000,3391148150,17400,17410,17410,17400,350
20240517,144900,3385056910,17410,17410,17410,17410,147
20240517,144800,3382497640,17400,17400,17400,17400,56
20240517,144700,3381523240,17400,17400,17400,17400,387
20240517,144600,3374789440,17400,17380,17400,17380,221
20240517,144500,3370946380,17400,17380,17400,17380,183
20240517,144400,3367763790,17370,17380,17380,17370,360
20240517,144300,3361509530,17380,17380,17390,17380,418
20240517,144200,3354241390,17370,17380,17380,17360,250
20240517,144100,3349900880,17380,17350,17380,17350,207
20240517,144000,3346305290,17370,17370,17370,17370,388
20240517,143900,3339565730,17370,17370,17370,17370,0
20240517,143800,3339565730,17370,17370,17370,17370,1
20240517,143700,3339548360,17370,17350,17370,17320,1117
20240517,143600,3320194930,17350,17310,17350,17310,634
20240517,143500,3309204030,17310,17320,17320,17310,260
20240517,143400,3304701820,17330,17310,17330,17310,379
20240517,143300,3298138100,17310,17320,17340,17300,412
20240517,143200,3291008900,17350,17350,17350,17320,25
20240517,143100,3290575240,17300,17340,17350,17300,3411
20240517,143000,3231524230,17330,17350,17360,17330,965
20240517,142900,3214787420,17350,17370,17370,17350,391
20240517,142800,3207998920,17370,17390,17390,17370,40
20240517,142700,3207303510,17390,17390,17390,17370,528
20240517,142600,3198126360,17400,17390,17400,17390,30
20240517,142500,3197604380,17390,17400,17400,17390,255
20240517,142400,3193169880,17400,17390,17400,17390,210
20240517,142300,3189516080,17400,17430,17430,17400,1046
20240517,142200,3171306050,17430,17430,17440,17430,106
20240517,142100,3169458450,17420,17470,17480,17420,1818
20240517,142000,3137739270,17470,17470,17470,17470,48
20240517,141900,3136900710,17470,17470,17470,17470,88
20240517,141800,3135363350,17470,17470,17480,17470,170
20240517,141700,3132393390,17470,17480,17480,17460,302
20240517,141600,3127117350,17480,17470,17480,17470,36
20240517,141500,3126488240,17470,17460,17470,17460,203
20240517,141400,3122943850,17460,17480,17480,17460,50
20240517,141300,3122070410,17480,17480,17480,17480,18
20240517,141200,3121755770,17480,17490,17490,17470,1029
20240517,141100,3103769150,17490,17500,17500,17490,496
20240517,141000,3095090750,17510,17520,17520,17510,277
20240517,140900,3090240090,17500,17500,17500,17500,0
20240517,140800,3090240090,17500,17500,17500,17500,1
20240517,140700,3090222590,17500,17500,17500,17500,158
20240517,140600,3087457590,17500,17510,17510,17500,10
20240517,140500,3087282570,17500,17500,17500,17500,0
20240517,140400,3087282570,17500,17520,17520,17500,89
20240517,140300,3085723870,17530,17530,17530,17530,305
20240517,140200,3080377220,17530,17500,17530,17500,531
20240517,140100,3071077270,17500,17500,17500,17500,0
20240517,140000,3071077270,17500,17500,17500,17500,53
20240517,135900,3070149770,17500,17510,17520,17500,1096
20240517,135800,3050966480,17510,17510,17510,17510,60
20240517,135700,3049915880,17510,17510,17510,17510,87
20240517,135600,3048392510,17510,17510,17510,17510,42
20240517,135500,3047657090,17510,17510,17510,17500,379
20240517,135400,3041020870,17530,17520,17530,17520,28
20240517,135300,3040530260,17520,17520,17520,17520,68
20240517,135200,3039338900,17520,17520,17520,17520,120
20240517,135100,3037236500,17530,17510,17530,17510,141
20240517,135000,3034766700,17500,17510,17510,17500,1202
20240517,134900,3013730660,17510,17510,17530,17510,1030
20240517,134800,2995694520,17530,17520,17530,17510,3017
20240517,134700,2942866180,17520,17520,17530,17510,132
20240517,134600,2940553750,17520,17520,17530,17520,98
20240517,134500,2938836760,17520,17520,17520,17520,33
20240517,134400,2938258600,17510,17550,17550,17510,602
20240517,134300,2927711640,17520,17550,17550,17520,111
20240517,134200,2925766590,17550,17550,17550,17550,17
20240517,134100,2925468240,17550,17550,17550,17550,21
20240517,134000,2925099690,17550,17550,17550,17550,2
20240517,133900,2925064590,17520,17530,17530,17520,282
20240517,133800,2920122720,17550,17560,17560,17520,50
20240517,133700,2919245960,17560,17560,17560,17560,10
20240517,133600,2919070360,17560,17550,17560,17550,188
20240517,133500,2915770950,17520,17520,17520,17520,8
20240517,133400,2915630790,17520,17550,17550,17520,2044
20240517,133300,2879813100,17550,17550,17550,17550,75
20240517,133200,2878496850,17550,17550,17550,17550,21
20240517,133100,2878128300,17550,17550,17550,17530,877
20240517,133000,2862744130,17540,17550,17550,17540,59
20240517,132900,2861709170,17550,17550,17550,17550,140
20240517,132800,2859252170,17550,17550,17550,17550,0
20240517,132700,2859252170,17550,17550,17550,17550,13
20240517,132600,2859024020,17550,17550,17550,17550,12
20240517,132500,2858813420,17550,17550,17550,17550,4
20240517,132400,2858743220,17550,17550,17550,17550,206
20240517,132300,2855127920,17550,17530,17550,17530,186
20240517,132200,2851867210,17530,17530,17530,17530,13
20240517,132100,2851639320,17540,17550,17550,17540,51
20240517,132000,2850744530,17550,17550,17550,17550,462
20240517,131900,2842636430,17530,17540,17540,17530,167
20240517,131800,2839708910,17520,17550,17550,17520,104
20240517,131700,2837886740,17550,17560,17560,17550,1226
20240517,131600,2816370240,17560,17570,17570,17560,32
20240517,131500,2815808260,17570,17560,17570,17560,502
20240517,131400,2806988210,17550,17550,17560,17550,194
20240517,131300,2803582130,17550,17540,17550,17540,63
20240517,131200,2802476960,17540,17520,17540,17520,65
20240517,131100,2801338010,17510,17510,17520,17510,526
20240517,131000,2792127630,17510,17510,17510,17510,14
20240517,130900,2791882490,17500,17510,17510,17500,182
20240517,130800,2788697140,17510,17510,17510,17500,2409
20240517,130700,2746519760,17510,17510,17530,17510,129
20240517,130600,2744260830,17530,17530,17530,17510,2757
20240517,130500,2695969330,17530,17540,17560,17530,978
20240517,130400,2678824270,17540,17560,17560,17540,588
20240517,130300,2668510730,17540,17570,17570,17540,1515
20240517,130200,2641920080,17570,17570,17570,17570,20
20240517,130100,2641568680,17570,17570,17570,17570,4
20240517,130000,2641498400,17570,17560,17570,17560,201
20240517,125900,2637966840,17570,17570,17570,17570,0
20240517,125800,2637966840,17570,17570,17570,17570,10
20240517,125700,2637791140,17570,17570,17570,17570,15
20240517,125600,2637527590,17560,17560,17560,17560,3
20240517,125500,2637474910,17550,17560,17560,17550,3004
20240517,125400,2584724680,17560,17560,17560,17550,373
20240517,125300,2578175000,17560,17560,17560,17560,77
20240517,125200,2576822880,17550,17560,17560,17550,506
20240517,125100,2567942520,17550,17560,17560,17550,17
20240517,125000,2567644010,17560,17560,17560,17560,137
20240517,124900,2565238290,17560,17560,17560,17560,40
20240517,124800,2564535890,17560,17570,17570,17560,120
20240517,124700,2562428590,17560,17560,17560,17560,26
20240517,124600,2561972030,17560,17560,17560,17560,182
20240517,124500,2558776110,17550,17560,17560,17550,183
20240517,124400,2555563690,17560,17560,17560,17560,17
20240517,124300,2555265170,17560,17560,17560,17560,299
20240517,124200,2550014730,17570,17570,17570,17570,10
20240517,124100,2549839030,17560,17560,17560,17560,501
20240517,124000,2541041470,17570,17580,17580,17570,563
20240517,123900,2531149550,17580,17580,17580,17580,5
20240517,123800,2531061650,17580,17580,17580,17580,72
20240517,123700,2529795890,17580,17580,17580,17570,93
20240517,123600,2528161030,17570,17580,17580,17570,150
20240517,123500,2525525100,17590,17590,17590,17590,1304
20240517,123400,2502587740,17580,17580,17580,17580,156
20240517,123300,2499845260,17580,17570,17580,17570,340
20240517,123200,2493871450,17570,17560,17570,17560,139
20240517,123100,2491429790,17570,17570,17570,17570,125
20240517,123000,2489233540,17570,17570,17570,17570,7
20240517,122900,2489110550,17570,17570,17570,17570,165
20240517,122800,2486211500,17570,17570,17570,17570,580
20240517,122700,2476020900,17580,17580,17580,17570,118
20240517,122600,2473946560,17590,17590,17590,17580,250
20240517,122500,2469549100,17590,17580,17590,17580,90
20240517,122400,2467966200,17590,17580,17590,17580,128
20240517,122300,2465715190,17580,17580,17580,17580,122
20240517,122200,2463570430,17580,17590,17590,17580,30
20240517,122100,2463042900,17600,17600,17600,17590,133
20240517,122000,2460703220,17590,17590,17590,17590,14
20240517,121900,2460456960,17590,17570,17590,17570,207
20240517,121800,2456818100,17570,17570,17570,17570,208
20240517,121700,2453163540,17570,17570,17570,17570,42
20240517,121600,2452425600,17570,17560,17570,17560,72
20240517,121500,2451161060,17560,17560,17560,17560,216
20240517,121400,2447368100,17560,17570,17570,17560,46
20240517,121300,2446560330,17560,17570,17570,17560,1531
20240517,121200,2419670430,17580,17580,17580,17570,188
20240517,121100,2416365540,17580,17580,17580,17580,1209
20240517,121000,2395111320,17580,17590,17590,17580,63
20240517,120900,2394003750,17580,17590,17590,17580,108
20240517,120800,2392104180,17600,17600,17600,17590,89
20240517,120700,2390537920,17600,17600,17600,17600,89
20240517,120600,2388971520,17600,17590,17600,17590,16
20240517,120500,2388690070,17590,17590,17590,17590,31
20240517,120400,2388144780,17590,17590,17590,17590,179
20240517,120300,2384996170,17590,17590,17590,17590,44
20240517,120200,2384222210,17590,17590,17590,17580,1332
20240517,120100,2360792480,17590,17600,17600,17590,356
20240517,120000,2354530420,17600,17590,17600,17590,143
20240517,115900,2352014800,17590,17590,17590,17590,69
20240517,115800,2350801090,17590,17590,17600,17590,324
20240517,115700,2345101920,17590,17600,17600,17590,37
20240517,115600,2344450730,17600,17590,17600,17590,557
20240517,115500,2334652760,17590,17590,17590,17590,71
20240517,115400,2333403870,17600,17600,17600,17600,34
20240517,115300,2332805470,17600,17590,17600,17590,28
20240517,115200,2332312920,17590,17600,17600,17590,2046
20240517,115100,2296303470,17600,17600,17610,17600,64
20240517,115000,2295177060,17610,17600,17610,17600,371
20240517,114900,2288647400,17600,17610,17610,17600,35
20240517,114800,2288031200,17610,17600,17610,17600,40
20240517,114700,2287327190,17610,17610,17620,17610,145
20240517,114600,2284773730,17610,17610,17610,17610,345
20240517,114500,2278698280,17610,17600,17610,17600,1016
20240517,114400,2260816670,17600,17610,17620,17600,1031
20240517,114300,2242662510,17610,17610,17620,17610,503
20240517,114200,2233804410,17610,17610,17620,17610,33
20240517,114100,2233223270,17620,17620,17620,17620,0
20240517,114000,2233223270,17620,17610,17620,17610,23
20240517,113900,2232818210,17620,17610,17620,17610,143
20240517,113800,2230299970,17610,17610,17610,17600,34
20240517,113700,2229701380,17610,17610,17610,17600,817
20240517,113600,2215314060,17610,17620,17620,17610,1008
20240517,113500,2197561370,17620,17620,17620,17620,204
20240517,113400,2193966890,17620,17630,17640,17620,632
20240517,113300,2182824370,17630,17630,17630,17630,30
20240517,113200,2182295470,17650,17630,17650,17630,18
20240517,113100,2181978090,17630,17630,17630,17630,244
20240517,113000,2177676370,17650,17650,17650,17650,0
20240517,112900,2177676370,17650,17650,17650,17650,2
20240517,112800,2177641070,17630,17630,17630,17620,200
20240517,112700,2174115220,17630,17620,17630,17620,44
20240517,112600,2173339930,17630,17620,17630,17620,41
20240517,112500,2172617360,17620,17620,17620,17620,45
20240517,112400,2171824460,17620,17620,17630,17610,2103
20240517,112300,2134773500,17630,17630,17630,17630,316
20240517,112200,2129202420,17630,17640,17640,17620,577
20240517,112100,2119033030,17630,17630,17630,17630,1260
20240517,112000,2096819230,17630,17630,17630,17630,15
20240517,111900,2096554780,17680,17680,17680,17680,58
20240517,111800,2095529340,17680,17680,17680,17680,201
20240517,111700,2091975660,17610,17660,17680,17610,1509
20240517,111600,2065369390,17660,17660,17660,17660,50
20240517,111500,2064486390,17690,17660,17690,17660,35
20240517,111400,2063867330,17690,17700,17700,17690,90
20240517,111300,2062275220,17690,17690,17690,17690,0
20240517,111200,2062275220,17690,17690,17690,17690,4
20240517,111100,2062204460,17690,17690,17690,17690,174
20240517,111000,2059126400,17690,17690,17700,17690,298
20240517,110900,2053854770,17700,17690,17700,17690,32
20240517,110800,2053288680,17690,17690,17700,17690,745
20240517,110700,2040109620,17660,17660,17660,17660,102
20240517,110600,2038308300,17680,17660,17680,17630,632
20240517,110500,2027144510,17670,17650,17670,17630,702
20240517,110400,2014758480,17650,17650,17650,17650,12
20240517,110300,2014546680,17650,17650,17650,17640,319
20240517,110200,2008916910,17650,17650,17650,17650,38
20240517,110100,2008246210,17650,17650,17650,17650,377
20240517,110000,2001592160,17660,17670,17670,17660,213
20240517,105900,1997830560,17670,17670,17680,17670,444
20240517,105800,1989983780,17680,17680,17680,17680,275
20240517,105700,1985121780,17680,17680,17680,17680,271
20240517,105600,1980330500,17680,17680,17690,17680,113
20240517,105500,1978332540,17680,17690,17690,17680,522
20240517,105400,1969103570,17690,17680,17690,17680,366
20240517,105300,1962630080,17680,17680,17680,17680,0
20240517,105200,1962630080,17680,17670,17680,17670,109
20240517,105100,1960703420,17680,17680,17680,17680,154
20240517,105000,1957980700,17690,17690,17690,17680,420
20240517,104900,1950555000,17690,17690,17690,17680,207
20240517,104800,1946893230,17690,17680,17690,17680,200
20240517,104700,1943357200,17680,17680,17680,17680,129
20240517,104600,1941076480,17690,17690,17690,17690,280
20240517,104500,1936123280,17690,17690,17700,17690,249
20240517,104400,1931718300,17690,17690,17690,17690,9
20240517,104300,1931559090,17700,17690,17700,17690,64
20240517,104200,1930426340,17700,17690,17700,17690,406
20240517,104100,1923244150,17690,17700,17700,17690,522
20240517,104000,1914007750,17700,17690,17700,17690,454
20240517,103900,1905976430,17700,17710,17710,17700,203
20240517,103800,1902383170,17710,17710,17710,17710,396
20240517,103700,1895370010,17720,17710,17720,17710,304
20240517,103600,1889986130,17710,17710,17710,17710,280
20240517,103500,1885027330,17710,17710,17710,17690,1178
20240517,103400,1864182390,17710,17710,17710,17700,624
20240517,103300,1853136430,17720,17710,17720,17710,1204
20240517,103200,1831812790,17720,17710,17720,17710,636
20240517,103100,1820545170,17710,17700,17720,17700,1193
20240517,103000,1799422620,17700,17690,17700,17690,1056
20240517,102900,1780731940,17690,17690,17690,17680,245
20240517,102800,1776397980,17690,17690,17690,17690,14
20240517,102700,1776150320,17690,17690,17700,17690,498
20240517,102600,1767340650,17690,17690,17690,17690,570
20240517,102500,1757257350,17690,17700,17700,17690,272
20240517,102400,1752444420,17690,17690,17700,17690,429
20240517,102300,1744854900,17690,17690,17690,17660,593
20240517,102200,1734374150,17660,17660,17690,17650,669
20240517,102100,1722555740,17660,17720,17720,17660,84
20240517,102000,1721072240,17720,17660,17720,17660,543
20240517,101900,1711466710,17660,17650,17660,17650,21
20240517,101800,1711095940,17650,17640,17650,17620,932
20240517,101700,1694667830,17630,17650,17650,17630,315
20240517,101600,1689111270,17650,17710,17710,17650,723
20240517,101500,1676341910,17700,17720,17720,17670,782
20240517,101400,1662508760,17720,17720,17720,17720,332
20240517,101300,1656625720,17720,17730,17730,17690,783
20240517,101200,1642755930,17700,17720,17740,17700,294
20240517,101100,1637547290,17740,17750,17760,17740,938
20240517,101000,1620901230,17740,17750,17750,17690,519
20240517,100900,1611713710,17750,17770,17770,17690,1092
20240517,100800,1592331080,17770,17750,17770,17750,1838
20240517,100700,1559687370,17750,17740,17750,17740,380
20240517,100600,1552942970,17740,17700,17740,17690,2413
20240517,100500,1510212270,17700,17690,17700,17690,185
20240517,100400,1506939010,17690,17690,17700,17690,1042
20240517,100300,1488506010,17690,17700,17700,17690,141
20240517,100200,1486010830,17690,17680,17690,17680,767
20240517,100100,1472447720,17670,17670,17670,17660,399
20240517,100000,1465397890,17670,17650,17670,17650,125
20240517,095900,1463189160,17650,17670,17670,17650,1583
20240517,095800,1435247170,17670,17640,17680,17640,2106
20240517,095700,1398052430,17650,17650,17650,17640,666
20240517,095600,1386302980,17650,17650,17650,17640,78
20240517,095500,1384926330,17650,17650,17650,17630,487
20240517,095400,1376340180,17630,17660,17660,17630,1451
20240517,095300,1350727650,17670,17660,17670,17660,568
20240517,095200,1340696700,17660,17660,17670,17660,617
20240517,095100,1329799950,17650,17600,17650,17590,4315
20240517,095000,1253770460,17600,17610,17610,17600,1350
20240517,094900,1230002260,17600,17620,17620,17600,674
20240517,094800,1218136380,17600,17620,17620,17580,1981
20240517,094700,1183267230,17610,17610,17610,17600,478
20240517,094600,1174852930,17610,17630,17630,17610,741
20240517,094500,1161799930,17630,17630,17630,17620,62
20240517,094400,1160707360,17620,17610,17630,17610,2013
20240517,094300,1125251340,17600,17600,17600,17590,640
20240517,094200,1113989590,17610,17610,17610,17600,855
20240517,094100,1098940670,17610,17610,17610,17600,980
20240517,094000,1081687050,17610,17620,17620,17610,884
20240517,093900,1066116520,17620,17630,17630,17620,63
20240517,093800,1065006020,17630,17630,17630,17620,402
20240517,093700,1057920760,17630,17620,17630,17610,275
20240517,093600,1053076200,17620,17620,17620,17620,182
20240517,093500,1049869360,17620,17620,17620,17620,183
20240517,093400,1046644900,17620,17610,17620,17610,634
20240517,093300,1035480100,17610,17600,17610,17600,208
20240517,093200,1031817540,17600,17600,17600,17600,487
20240517,093100,1023246340,17600,17600,17630,17600,1170
20240517,093000,1002646680,17600,17590,17660,17590,51
20240517,092900,1001748920,17590,17640,17660,17590,1154
20240517,092800,981427480,17640,17600,17640,17590,1709
20240517,092700,951354570,17590,17620,17640,17590,1083
20240517,092600,932289580,17620,17620,17620,17600,2832
20240517,092500,882419110,17620,17650,17650,17620,4543
20240517,092400,802285490,17670,17680,17680,17650,2933
20240517,092300,750479860,17680,17680,17690,17680,1953
20240517,092200,715941810,17680,17690,17690,17680,170
20240517,092100,712936110,17700,17650,17700,17650,1812
20240517,092000,680886480,17650,17660,17680,17650,2969
20240517,091900,628458340,17650,17650,17660,17650,1431
20240517,091800,603195330,17660,17660,17660,17650,839
20240517,091700,588383640,17660,17650,17660,17650,362
20240517,091600,581991600,17650,17660,17660,17650,325
20240517,091500,576252150,17660,17660,17670,17620,1283
20240517,091400,553607390,17660,17660,17670,17620,2846
20240517,091300,503395140,17670,17630,17670,17620,2280
20240517,091200,463167710,17630,17650,17660,17620,940
20240517,091100,446588440,17650,17660,17660,17640,1360
20240517,091000,422583120,17660,17680,17690,17660,433
20240517,090900,414930630,17680,17700,17700,17670,2004
20240517,090800,379487700,17700,17700,17710,17680,1109
20240517,090700,359863490,17700,17640,17700,17640,1230
20240517,090600,338117230,17640,17650,17690,17640,1508
20240517,090500,311500120,17690,17720,17720,17640,1095
20240517,090400,292126750,17710,17670,17720,17630,1125
20240517,090300,272236360,17670,17730,17730,17630,3820
20240517,090200,204583860,17720,17760,17760,17710,3417
20240517,090100,143983950,17760,17750,17770,17700,3145
20240517,090000,88146520,17750,17770,17780,17690,4963