KissMeData/108860/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,200800,2685274000,16680,16680,16680,16680,7679
20240524,200700,2685274000,16680,16680,16680,16680,0
20240524,200600,2685274000,16680,16680,16680,16680,0
20240524,200500,2685274000,16680,16680,16680,16680,0
20240524,200400,2685274000,16680,16680,16680,16680,0
20240524,200300,2685274000,16680,16680,16680,16680,0
20240524,200200,2685274000,16680,16680,16680,16680,0
20240524,200100,2685274000,16680,16680,16680,16680,0
20240524,200000,2685274000,16680,16680,16680,16680,0
20240524,195900,2685274000,16680,16680,16680,16680,0
20240524,195800,2685274000,16680,16680,16680,16680,0
20240524,195700,2685274000,16680,16680,16680,16680,0
20240524,195600,2685274000,16680,16680,16680,16680,0
20240524,195500,2685274000,16680,16680,16680,16680,0
20240524,195400,2685274000,16680,16680,16680,16680,0
20240524,195300,2685274000,16680,16680,16680,16680,0
20240524,195200,2685274000,16680,16680,16680,16680,0
20240524,195100,2685274000,16680,16680,16680,16680,0
20240524,195000,2685274000,16680,16680,16680,16680,0
20240524,194900,2685274000,16680,16680,16680,16680,0
20240524,194800,2685274000,16680,16680,16680,16680,0
20240524,194700,2685274000,16680,16680,16680,16680,0
20240524,194600,2685274000,16680,16680,16680,16680,0
20240524,194500,2685274000,16680,16680,16680,16680,0
20240524,194400,2685274000,16680,16680,16680,16680,0
20240524,194300,2685274000,16680,16680,16680,16680,0
20240524,194200,2685274000,16680,16680,16680,16680,0
20240524,194100,2685274000,16680,16680,16680,16680,0
20240524,194000,2685274000,16680,16680,16680,16680,0
20240524,193900,2685274000,16680,16680,16680,16680,0
20240524,193800,2685274000,16680,16680,16680,16680,7679
20240524,193700,2685274000,16680,16680,16680,16680,0
20240524,193600,2685274000,16680,16680,16680,16680,0
20240524,193500,2685274000,16680,16680,16680,16680,0
20240524,193400,2685274000,16680,16680,16680,16680,0
20240524,193300,2685274000,16680,16680,16680,16680,0
20240524,193200,2685274000,16680,16680,16680,16680,0
20240524,193100,2685274000,16680,16680,16680,16680,0
20240524,193000,2685274000,16680,16680,16680,16680,0
20240524,192900,2685274000,16680,16680,16680,16680,0
20240524,192800,2685274000,16680,16680,16680,16680,0
20240524,192700,2685274000,16680,16680,16680,16680,0
20240524,192600,2685274000,16680,16680,16680,16680,0
20240524,192500,2685274000,16680,16680,16680,16680,0
20240524,192400,2685274000,16680,16680,16680,16680,0
20240524,192300,2685274000,16680,16680,16680,16680,0
20240524,192200,2685274000,16680,16680,16680,16680,0
20240524,192100,2685274000,16680,16680,16680,16680,0
20240524,192000,2685274000,16680,16680,16680,16680,0
20240524,191900,2685274000,16680,16680,16680,16680,0
20240524,191800,2685274000,16680,16680,16680,16680,0
20240524,191700,2685274000,16680,16680,16680,16680,0
20240524,191600,2685274000,16680,16680,16680,16680,0
20240524,191500,2685274000,16680,16680,16680,16680,0
20240524,191400,2685274000,16680,16680,16680,16680,0
20240524,191300,2685274000,16680,16680,16680,16680,0
20240524,191200,2685274000,16680,16680,16680,16680,0
20240524,191100,2685274000,16680,16680,16680,16680,0
20240524,191000,2685274000,16680,16680,16680,16680,0
20240524,190900,2685274000,16680,16680,16680,16680,0
20240524,190800,2685274000,16680,16680,16680,16680,7679
20240524,190700,2685274000,16680,16680,16680,16680,0
20240524,190600,2685274000,16680,16680,16680,16680,0
20240524,190500,2685274000,16680,16680,16680,16680,0
20240524,190400,2685274000,16680,16680,16680,16680,0
20240524,190300,2685274000,16680,16680,16680,16680,0
20240524,190200,2685274000,16680,16680,16680,16680,0
20240524,190100,2685274000,16680,16680,16680,16680,0
20240524,190000,2685274000,16680,16680,16680,16680,0
20240524,185900,2685274000,16680,16680,16680,16680,0
20240524,185800,2685274000,16680,16680,16680,16680,0
20240524,185700,2685274000,16680,16680,16680,16680,0
20240524,185600,2685274000,16680,16680,16680,16680,0
20240524,185500,2685274000,16680,16680,16680,16680,0
20240524,185400,2685274000,16680,16680,16680,16680,0
20240524,185300,2685274000,16680,16680,16680,16680,0
20240524,185200,2685274000,16680,16680,16680,16680,0
20240524,185100,2685274000,16680,16680,16680,16680,0
20240524,185000,2685274000,16680,16680,16680,16680,0
20240524,184900,2685274000,16680,16680,16680,16680,0
20240524,184800,2685274000,16680,16680,16680,16680,0
20240524,184700,2685274000,16680,16680,16680,16680,0
20240524,184600,2685274000,16680,16680,16680,16680,0
20240524,184500,2685274000,16680,16680,16680,16680,0
20240524,184400,2685274000,16680,16680,16680,16680,0
20240524,184300,2685274000,16680,16680,16680,16680,0
20240524,184200,2685274000,16680,16680,16680,16680,0
20240524,184100,2685274000,16680,16680,16680,16680,0
20240524,184000,2685274000,16680,16680,16680,16680,0
20240524,183900,2685274000,16680,16680,16680,16680,0
20240524,183800,2685274000,16680,16680,16680,16680,7679
20240524,183700,2685274000,16680,16680,16680,16680,0
20240524,183600,2685274000,16680,16680,16680,16680,0
20240524,183500,2685274000,16680,16680,16680,16680,0
20240524,183400,2685274000,16680,16680,16680,16680,0
20240524,183300,2685274000,16680,16680,16680,16680,0
20240524,183200,2685274000,16680,16680,16680,16680,0
20240524,183100,2685274000,16680,16680,16680,16680,0
20240524,183000,2685274000,16680,16680,16680,16680,0
20240524,182900,2685274000,16680,16680,16680,16680,0
20240524,182800,2685274000,16680,16680,16680,16680,0
20240524,182700,2685274000,16680,16680,16680,16680,0
20240524,182600,2685274000,16680,16680,16680,16680,0
20240524,182500,2685274000,16680,16680,16680,16680,0
20240524,182400,2685274000,16680,16680,16680,16680,0
20240524,182300,2685274000,16680,16680,16680,16680,0
20240524,182200,2685274000,16680,16680,16680,16680,0
20240524,182100,2685274000,16680,16680,16680,16680,0
20240524,182000,2685274000,16680,16680,16680,16680,0
20240524,181900,2685274000,16680,16680,16680,16680,0
20240524,181800,2685274000,16680,16680,16680,16680,0
20240524,181700,2685274000,16680,16680,16680,16680,0
20240524,181600,2685274000,16680,16680,16680,16680,0
20240524,181500,2685274000,16680,16680,16680,16680,0
20240524,181400,2685274000,16680,16680,16680,16680,0
20240524,181300,2685274000,16680,16680,16680,16680,0
20240524,181200,2685274000,16680,16680,16680,16680,0
20240524,181100,2685274000,16680,16680,16680,16680,0
20240524,181000,2685274000,16680,16680,16680,16680,0
20240524,180900,2685274000,16680,16680,16680,16680,0
20240524,180800,2685274000,16680,16680,16680,16680,7679
20240524,180700,2685274000,16680,16680,16680,16680,0
20240524,180600,2685274000,16680,16680,16680,16680,0
20240524,180500,2685274000,16680,16680,16680,16680,0
20240524,180400,2685274000,16680,16680,16680,16680,0
20240524,180300,2685274000,16680,16680,16680,16680,0
20240524,180200,2685274000,16680,16680,16680,16680,0
20240524,180100,2685274000,16680,16680,16680,16680,0
20240524,180000,2685274000,16680,16680,16680,16680,0
20240524,175900,2685274000,16680,16680,16680,16680,0
20240524,175800,2685274000,16680,16680,16680,16680,0
20240524,175700,2685274000,16680,16680,16680,16680,0
20240524,175600,2685274000,16680,16680,16680,16680,0
20240524,175500,2685274000,16680,16680,16680,16680,0
20240524,175400,2685274000,16680,16680,16680,16680,0
20240524,175300,2685274000,16680,16680,16680,16680,0
20240524,175200,2685274000,16680,16680,16680,16680,0
20240524,175100,2685274000,16680,16680,16680,16680,0
20240524,175000,2685274000,16680,16680,16680,16680,0
20240524,174900,2685274000,16680,16680,16680,16680,0
20240524,174800,2685274000,16680,16680,16680,16680,0
20240524,174700,2685274000,16680,16680,16680,16680,0
20240524,174600,2685274000,16680,16680,16680,16680,0
20240524,174500,2685274000,16680,16680,16680,16680,0
20240524,174400,2685274000,16680,16680,16680,16680,0
20240524,174300,2685274000,16680,16680,16680,16680,0
20240524,174200,2685274000,16680,16680,16680,16680,0
20240524,174100,2685274000,16680,16680,16680,16680,0
20240524,174000,2685274000,16680,16680,16680,16680,0
20240524,173900,2685274000,16680,16680,16680,16680,0
20240524,173800,2685274000,16680,16680,16680,16680,7679
20240524,173700,2685274000,16680,16680,16680,16680,0
20240524,173600,2685274000,16680,16680,16680,16680,0
20240524,173500,2685274000,16680,16680,16680,16680,0
20240524,173400,2685274000,16680,16680,16680,16680,0
20240524,173300,2685274000,16680,16680,16680,16680,0
20240524,173200,2685274000,16680,16680,16680,16680,0
20240524,173100,2685274000,16680,16680,16680,16680,0
20240524,173000,2685274000,16680,16680,16680,16680,0
20240524,172900,2685274000,16680,16680,16680,16680,0
20240524,172800,2685274000,16680,16680,16680,16680,0
20240524,172700,2685274000,16680,16680,16680,16680,0
20240524,172600,2685274000,16680,16680,16680,16680,0
20240524,172500,2685274000,16680,16680,16680,16680,0
20240524,172400,2685274000,16680,16680,16680,16680,0
20240524,172300,2685274000,16680,16680,16680,16680,0
20240524,172200,2685274000,16680,16680,16680,16680,0
20240524,172100,2685274000,16680,16680,16680,16680,0
20240524,172000,2685274000,16680,16680,16680,16680,0
20240524,171900,2685274000,16680,16680,16680,16680,0
20240524,171800,2685274000,16680,16680,16680,16680,0
20240524,171700,2685274000,16680,16680,16680,16680,0
20240524,171600,2685274000,16680,16680,16680,16680,0
20240524,171500,2685274000,16680,16680,16680,16680,0
20240524,171400,2685274000,16680,16680,16680,16680,0
20240524,171300,2685274000,16680,16680,16680,16680,0
20240524,171200,2685274000,16680,16680,16680,16680,0
20240524,171100,2685274000,16680,16680,16680,16680,0
20240524,171000,2685274000,16680,16680,16680,16680,0
20240524,170900,2685274000,16680,16680,16680,16680,0
20240524,170800,2685274000,16680,16680,16680,16680,7679
20240524,170700,2685274000,16680,16680,16680,16680,0
20240524,170600,2685274000,16680,16680,16680,16680,0
20240524,170500,2685274000,16680,16680,16680,16680,0
20240524,170400,2685274000,16680,16680,16680,16680,0
20240524,170300,2685274000,16680,16680,16680,16680,0
20240524,170200,2685274000,16680,16680,16680,16680,0
20240524,170100,2685274000,16680,16680,16680,16680,0
20240524,170000,2685274000,16680,16680,16680,16680,0
20240524,165900,2685274000,16680,16680,16680,16680,0
20240524,165800,2685274000,16680,16680,16680,16680,0
20240524,165700,2685274000,16680,16680,16680,16680,0
20240524,165600,2685274000,16680,16680,16680,16680,0
20240524,165500,2685274000,16680,16680,16680,16680,0
20240524,165400,2685274000,16680,16680,16680,16680,0
20240524,165300,2685274000,16680,16680,16680,16680,0
20240524,165200,2685274000,16680,16680,16680,16680,0
20240524,165100,2685274000,16680,16680,16680,16680,0
20240524,165000,2685274000,16680,16680,16680,16680,0
20240524,164900,2685274000,16680,16680,16680,16680,0
20240524,164800,2685274000,16680,16680,16680,16680,0
20240524,164700,2685274000,16680,16680,16680,16680,0
20240524,164600,2685274000,16680,16680,16680,16680,0
20240524,164500,2685274000,16680,16680,16680,16680,0
20240524,164400,2685274000,16680,16680,16680,16680,0
20240524,164300,2685274000,16680,16680,16680,16680,0
20240524,164200,2685274000,16680,16680,16680,16680,0
20240524,164100,2685274000,16680,16680,16680,16680,0
20240524,164000,2685274000,16680,16680,16680,16680,0
20240524,163900,2685274000,16680,16680,16680,16680,0
20240524,163800,2685274000,16680,16680,16680,16680,7679
20240524,163700,2685274000,16680,16680,16680,16680,0
20240524,163600,2685274000,16680,16680,16680,16680,0
20240524,163500,2685274000,16680,16680,16680,16680,0
20240524,163400,2685274000,16680,16680,16680,16680,0
20240524,163300,2685274000,16680,16680,16680,16680,0
20240524,163200,2685274000,16680,16680,16680,16680,0
20240524,163100,2685274000,16680,16680,16680,16680,0
20240524,163000,2685274000,16680,16680,16680,16680,0
20240524,162900,2685274000,16680,16680,16680,16680,0
20240524,162800,2685274000,16680,16680,16680,16680,0
20240524,162700,2685274000,16680,16680,16680,16680,0
20240524,162600,2685274000,16680,16680,16680,16680,0
20240524,162500,2685274000,16680,16680,16680,16680,0
20240524,162400,2685274000,16680,16680,16680,16680,0
20240524,162300,2685274000,16680,16680,16680,16680,0
20240524,162200,2685274000,16680,16680,16680,16680,0
20240524,162100,2685274000,16680,16680,16680,16680,0
20240524,162000,2685274000,16680,16680,16680,16680,0
20240524,161900,2685274000,16680,16680,16680,16680,0
20240524,161800,2685274000,16680,16680,16680,16680,0
20240524,161700,2685274000,16680,16680,16680,16680,0
20240524,161600,2685274000,16680,16680,16680,16680,0
20240524,161500,2685274000,16680,16680,16680,16680,0
20240524,161400,2685274000,16680,16680,16680,16680,0
20240524,161300,2685274000,16680,16680,16680,16680,0
20240524,161200,2685274000,16680,16680,16680,16680,0
20240524,161100,2685274000,16680,16680,16680,16680,0
20240524,161000,2685274000,16680,16680,16680,16680,0
20240524,160900,2685274000,16680,16680,16680,16680,0
20240524,160800,2685274000,16680,16680,16680,16680,7679
20240524,160700,2685274000,16680,16680,16680,16680,0
20240524,160600,2685274000,16680,16680,16680,16680,0
20240524,160500,2685274000,16680,16680,16680,16680,0
20240524,160400,2685274000,16680,16680,16680,16680,0
20240524,160300,2685274000,16680,16680,16680,16680,0
20240524,160200,2685274000,16680,16680,16680,16680,0
20240524,160100,2685274000,16680,16680,16680,16680,0
20240524,160000,2685274000,16680,16680,16680,16680,0
20240524,155900,2685274000,16680,16680,16680,16680,0
20240524,155800,2685274000,16680,16680,16680,16680,0
20240524,155700,2685274000,16680,16680,16680,16680,0
20240524,155600,2685274000,16680,16680,16680,16680,0
20240524,155500,2685274000,16680,16680,16680,16680,0
20240524,155400,2685274000,16680,16680,16680,16680,0
20240524,155300,2685274000,16680,16680,16680,16680,0
20240524,155200,2685274000,16680,16680,16680,16680,0
20240524,155100,2685274000,16680,16680,16680,16680,0
20240524,155000,2685274000,16680,16680,16680,16680,0
20240524,154900,2685274000,16680,16680,16680,16680,0
20240524,154800,2685274000,16680,16680,16680,16680,0
20240524,154700,2685274000,16680,16680,16680,16680,0
20240524,154600,2685274000,16680,16680,16680,16680,0
20240524,154500,2685274000,16680,16680,16680,16680,0
20240524,154400,2685274000,16680,16680,16680,16680,0
20240524,154300,2685274000,16680,16680,16680,16680,0
20240524,154200,2685274000,16680,16680,16680,16680,0
20240524,154100,2685274000,16680,16680,16680,16680,0
20240524,154000,2685274000,16680,16680,16680,16680,0
20240524,153900,2685274000,16680,16680,16680,16680,0
20240524,153800,2685274000,16680,16680,16680,16680,7679
20240524,153700,2685274000,16680,16680,16680,16680,0
20240524,153600,2685274000,16680,16680,16680,16680,0
20240524,153500,2685274000,16680,16680,16680,16680,0
20240524,153400,2685274000,16680,16680,16680,16680,0
20240524,153300,2685274000,16680,16680,16680,16680,0
20240524,153200,2685274000,16680,16680,16680,16680,0
20240524,153100,2685274000,16680,16680,16680,16680,0
20240524,153000,2685274000,16680,16680,16680,16680,7679
20240524,152900,2557188280,16710,16710,16710,16710,0
20240524,152800,2557188280,16710,16710,16710,16710,0
20240524,152700,2557188280,16710,16710,16710,16710,0
20240524,152600,2557188280,16710,16710,16710,16710,0
20240524,152500,2557188280,16710,16710,16710,16710,0
20240524,152400,2557188280,16710,16710,16710,16710,0
20240524,152300,2557188280,16710,16710,16710,16710,0
20240524,152200,2557188280,16710,16710,16710,16710,0
20240524,152100,2557188280,16710,16710,16710,16710,0
20240524,152000,2557188280,16710,16710,16710,16710,0
20240524,151900,2557188280,16710,16710,16710,16700,588
20240524,151800,2547367810,16700,16710,16710,16700,553
20240524,151700,2538128610,16710,16700,16710,16700,437
20240524,151600,2530827820,16700,16710,16710,16700,752
20240524,151500,2518267150,16710,16690,16720,16690,3562
20240524,151400,2458777710,16690,16690,16700,16690,1684
20240524,151300,2430671420,16690,16700,16700,16690,819
20240524,151200,2416995020,16700,16710,16710,16700,6425
20240524,151100,2309682040,16710,16720,16720,16710,181
20240524,151000,2306657310,16720,16720,16730,16720,367
20240524,150900,2300521040,16720,16730,16730,16720,512
20240524,150800,2291960290,16720,16730,16730,16720,724
20240524,150700,2279852810,16730,16730,16730,16730,311
20240524,150600,2274649780,16730,16720,16730,16720,202
20240524,150500,2271271320,16730,16720,16730,16710,858
20240524,150400,2256926520,16710,16740,16740,16710,2597
20240524,150300,2213506490,16730,16730,16730,16720,472
20240524,150200,2205612570,16730,16740,16740,16720,1358
20240524,150100,2182894620,16740,16740,16740,16740,194
20240524,150000,2179647060,16740,16730,16740,16730,497
20240524,145900,2171332120,16730,16730,16740,16730,362
20240524,145800,2165275850,16730,16740,16740,16730,143
20240524,145700,2162883430,16750,16750,16750,16750,0
20240524,145600,2162883430,16750,16730,16750,16730,138
20240524,145500,2160574630,16730,16730,16750,16720,585
20240524,145400,2150788520,16730,16730,16730,16730,960
20240524,145300,2134727720,16720,16740,16740,16720,290
20240524,145200,2129874870,16730,16750,16750,16730,63
20240524,145100,2128820700,16750,16740,16750,16720,52
20240524,145000,2127951100,16720,16740,16750,16720,1878
20240524,144900,2096522370,16740,16750,16750,16740,51
20240524,144800,2095668620,16750,16780,16780,16750,2339
20240524,144700,2056485940,16780,16770,16800,16770,83
20240524,144600,2055092190,16760,16760,16760,16760,11
20240524,144500,2054907830,16760,16750,16760,16750,824
20240524,144400,2041104630,16760,16760,16760,16760,37
20240524,144300,2040484510,16760,16770,16770,16750,582
20240524,144200,2030731690,16760,16760,16760,16760,380
20240524,144100,2024362890,16770,16770,16780,16770,388
20240524,144000,2017855930,16770,16780,16780,16770,1470
20240524,143900,1993193010,16800,16800,16800,16780,337
20240524,143800,1987534970,16810,16810,16810,16810,0
20240524,143700,1987534970,16810,16790,16810,16790,227
20240524,143600,1983720900,16790,16780,16790,16780,338
20240524,143500,1978049150,16780,16780,16790,16780,113
20240524,143400,1976152010,16790,16790,16790,16780,349
20240524,143300,1970293200,16790,16790,16790,16790,473
20240524,143200,1962351530,16790,16790,16790,16790,3
20240524,143100,1962301160,16790,16800,16800,16790,622
20240524,143000,1951857770,16790,16800,16800,16790,27
20240524,142900,1951404410,16790,16790,16790,16790,36
20240524,142800,1950799970,16790,16790,16790,16790,0
20240524,142700,1950799970,16790,16790,16790,16790,2
20240524,142600,1950766390,16790,16800,16800,16790,100
20240524,142500,1949087350,16800,16800,16800,16800,1114
20240524,142400,1930372150,16810,16810,16810,16800,83
20240524,142300,1928977020,16800,16810,16810,16800,6
20240524,142200,1928876170,16800,16810,16810,16800,47
20240524,142100,1928086250,16810,16810,16810,16800,232
20240524,142000,1924187330,16810,16810,16810,16800,15
20240524,141900,1923935200,16810,16820,16820,16810,31
20240524,141800,1923413990,16810,16820,16820,16810,20
20240524,141700,1923077740,16800,16810,16810,16800,1696
20240524,141600,1894583190,16810,16800,16810,16800,107
20240524,141500,1892785520,16800,16800,16810,16800,217
20240524,141400,1889139640,16800,16810,16810,16800,73
20240524,141300,1887912670,16810,16810,16810,16810,392
20240524,141200,1881323150,16810,16810,16810,16810,2
20240524,141100,1881289530,16810,16800,16810,16800,159
20240524,141000,1878616840,16810,16810,16810,16810,187
20240524,140900,1875473370,16810,16810,16810,16810,590
20240524,140800,1865555470,16810,16810,16810,16810,218
20240524,140700,1861890890,16810,16810,16810,16800,146
20240524,140600,1859436770,16810,16810,16820,16810,1291
20240524,140500,1837734220,16800,16800,16800,16800,418
20240524,140400,1830711820,16800,16800,16810,16800,27
20240524,140300,1830258150,16810,16810,16810,16800,345
20240524,140200,1824462010,16800,16800,16800,16800,365
20240524,140100,1818330010,16790,16790,16790,16790,6
20240524,140000,1818229270,16790,16800,16800,16790,110
20240524,135900,1816381650,16800,16800,16800,16790,385
20240524,135800,1809913670,16800,16800,16800,16800,54
20240524,135700,1809006470,16800,16800,16800,16800,809
20240524,135600,1795415270,16790,16800,16800,16790,71
20240524,135500,1794222650,16790,16800,16800,16790,674
20240524,135400,1782906170,16800,16790,16800,16790,4
20240524,135300,1782838990,16790,16790,16790,16790,55
20240524,135200,1781915540,16790,16800,16800,16790,1984
20240524,135100,1748594350,16800,16800,16800,16800,507
20240524,135000,1740076750,16800,16800,16800,16800,29
20240524,134900,1739589550,16800,16800,16810,16800,59
20240524,134800,1738598250,16800,16800,16800,16800,976
20240524,134700,1722201450,16810,16800,16810,16800,42
20240524,134600,1721495450,16810,16800,16810,16800,108
20240524,134500,1719680970,16800,16800,16810,16800,340
20240524,134400,1713967740,16800,16810,16810,16800,7
20240524,134300,1713850090,16810,16810,16810,16810,24
20240524,134200,1713446650,16810,16800,16810,16800,19
20240524,134100,1713127410,16800,16820,16820,16800,407
20240524,134000,1706285640,16820,16820,16820,16820,6
20240524,133900,1706184720,16820,16810,16820,16810,293
20240524,133800,1701259310,16810,16810,16820,16810,212
20240524,133700,1697695580,16800,16800,16800,16800,2
20240524,133600,1697661980,16810,16810,16810,16810,65
20240524,133500,1696569330,16810,16800,16810,16800,44
20240524,133400,1695829860,16810,16810,16820,16810,747
20240524,133300,1683267370,16820,16820,16820,16820,9
20240524,133200,1683115990,16810,16810,16810,16810,332
20240524,133100,1677535070,16800,16810,16810,16800,148
20240524,133000,1675047350,16810,16810,16810,16810,53
20240524,132900,1674156420,16810,16810,16820,16810,1534
20240524,132800,1648369830,16810,16820,16820,16810,841
20240524,132700,1634224220,16820,16820,16830,16820,69
20240524,132600,1633063610,16820,16830,16830,16820,103
20240524,132500,1631331140,16830,16820,16830,16820,15
20240524,132400,1631078830,16820,16820,16830,16820,403
20240524,132300,1624300350,16830,16830,16830,16830,11
20240524,132200,1624115220,16830,16830,16830,16820,386
20240524,132100,1617619340,16830,16830,16830,16830,130
20240524,132000,1615431440,16830,16840,16840,16830,193
20240524,131900,1612183240,16830,16830,16830,16830,2
20240524,131800,1612149580,16830,16830,16830,16830,694
20240524,131700,1600469560,16820,16820,16830,16820,15
20240524,131600,1600217250,16830,16820,16830,16820,4
20240524,131500,1600149950,16820,16820,16820,16820,10
20240524,131400,1599981750,16820,16820,16820,16820,51
20240524,131300,1599123930,16820,16830,16830,16820,164
20240524,131200,1596364480,16830,16830,16830,16830,3
20240524,131100,1596313990,16820,16810,16830,16810,280
20240524,131000,1591605670,16830,16810,16830,16810,20
20240524,130900,1591269350,16820,16820,16820,16810,120
20240524,130800,1589251690,16830,16830,16830,16830,1
20240524,130700,1589234860,16820,16810,16820,16810,109
20240524,130600,1587401500,16810,16820,16820,16810,152
20240524,130500,1584846260,16830,16830,16830,16830,3
20240524,130400,1584795770,16830,16830,16830,16810,19
20240524,130300,1584476310,16820,16820,16820,16810,16
20240524,130200,1584207200,16820,16820,16830,16820,809
20240524,130100,1570599790,16830,16830,16830,16830,98
20240524,130000,1568950450,16830,16830,16830,16830,1
20240524,125900,1568933620,16820,16820,16820,16820,17
20240524,125800,1568647680,16830,16830,16830,16830,178
20240524,125700,1565651940,16830,16830,16830,16830,30
20240524,125600,1565147040,16820,16830,16830,16820,437
20240524,125500,1557796350,16830,16830,16830,16830,359
20240524,125400,1551754380,16830,16830,16840,16830,54
20240524,125300,1550845540,16830,16830,16840,16830,286
20240524,125200,1546032150,16830,16830,16830,16830,119
20240524,125100,1544029380,16830,16850,16850,16830,19
20240524,125000,1543709590,16850,16850,16850,16850,11
20240524,124900,1543524240,16830,16840,16840,16830,72
20240524,124800,1542311770,16850,16840,16850,16840,14
20240524,124700,1542076000,16850,16840,16850,16840,27
20240524,124600,1541621110,16840,16850,16850,16840,166
20240524,124500,1538824340,16850,16850,16850,16850,1
20240524,124400,1538807490,16840,16840,16850,16840,21
20240524,124300,1538453840,16840,16840,16850,16840,122
20240524,124200,1536399310,16830,16830,16830,16830,4
20240524,124100,1536331990,16830,16840,16840,16830,458
20240524,124000,1528620280,16840,16840,16850,16840,110
20240524,123900,1526767860,16840,16840,16840,16840,388
20240524,123800,1520233940,16830,16830,16830,16830,3
20240524,123700,1520183450,16830,16830,16830,16830,947
20240524,123600,1504245440,16830,16830,16830,16830,102
20240524,123500,1502528780,16830,16840,16840,16830,140
20240524,123400,1500172430,16830,16830,16830,16830,0
20240524,123300,1500172430,16830,16840,16840,16830,120
20240524,123200,1498152800,16830,16830,16830,16830,0
20240524,123100,1498152800,16830,16830,16830,16830,2
20240524,123000,1498119140,16830,16830,16830,16830,17
20240524,122900,1497833030,16830,16840,16840,16830,3
20240524,122800,1497782530,16830,16830,16830,16830,1
20240524,122700,1497765700,16830,16830,16830,16830,319
20240524,122600,1492396930,16830,16830,16840,16830,18
20240524,122500,1492093980,16830,16830,16830,16830,41
20240524,122400,1491403950,16830,16830,16830,16830,234
20240524,122300,1487465730,16830,16830,16830,16830,231
20240524,122200,1483578000,16830,16830,16830,16830,100
20240524,122100,1481895000,16830,16830,16830,16830,2
20240524,122000,1481861340,16830,16840,16840,16830,139
20240524,121900,1479520680,16840,16830,16840,16830,29
20240524,121800,1479032590,16840,16840,16840,16840,1
20240524,121700,1479015750,16840,16830,16840,16830,197
20240524,121600,1475700140,16830,16830,16830,16830,238
20240524,121500,1471694600,16850,16850,16850,16830,1294
20240524,121400,1449905930,16860,16850,16860,16850,25
20240524,121300,1449484560,16860,16860,16860,16860,4
20240524,121200,1449417120,16850,16850,16850,16850,363
20240524,121100,1443300570,16850,16850,16850,16850,2
20240524,121000,1443266870,16860,16860,16860,16860,3
20240524,120900,1443216290,16860,16860,16860,16860,23
20240524,120800,1442828510,16860,16860,16860,16850,120
20240524,120700,1440805480,16850,16850,16850,16850,125
20240524,120600,1438699230,16850,16850,16850,16840,16
20240524,120500,1438429650,16850,16850,16850,16850,152
20240524,120400,1435868450,16860,16860,16860,16860,53
20240524,120300,1434974870,16850,16850,16850,16850,152
20240524,120200,1432413670,16850,16850,16850,16850,1
20240524,120100,1432396820,16850,16850,16850,16850,24
20240524,120000,1431992420,16850,16850,16850,16850,5
20240524,115900,1431908170,16850,16850,16850,16850,102
20240524,115800,1430189470,16860,16860,16860,16860,3
20240524,115700,1430138890,16850,16850,16850,16850,0
20240524,115600,1430138890,16850,16870,16870,16850,14
20240524,115500,1429902910,16870,16870,16870,16870,18
20240524,115400,1429599250,16870,16850,16870,16850,190
20240524,115300,1426397500,16860,16840,16860,16840,754
20240524,115200,1413694570,16840,16840,16840,16840,59
20240524,115100,1412701010,16850,16840,16850,16840,7
20240524,115000,1412583080,16840,16840,16850,16840,19
20240524,114900,1412263110,16840,16840,16840,16840,338
20240524,114800,1406571190,16840,16840,16840,16830,457
20240524,114700,1398878240,16840,16850,16860,16840,192
20240524,114600,1395643590,16860,16860,16870,16860,64
20240524,114500,1394564540,16860,16870,16880,16860,347
20240524,114400,1388712480,16870,16870,16870,16870,224
20240524,114300,1384933600,16870,16870,16880,16870,69
20240524,114200,1383769550,16880,16880,16890,16880,210
20240524,114100,1380224720,16880,16880,16890,16880,264
20240524,114000,1375768350,16890,16880,16890,16880,12
20240524,113900,1375565750,16870,16880,16880,16870,50
20240524,113800,1374721930,16880,16890,16890,16880,386
20240524,113700,1368206110,16890,16890,16890,16890,5
20240524,113600,1368121660,16890,16870,16890,16870,36
20240524,113500,1367514120,16880,16880,16880,16880,310
20240524,113400,1362281320,16880,16890,16890,16880,139
20240524,113300,1359934980,16880,16880,16880,16880,2
20240524,113200,1359901220,16880,16890,16890,16880,208
20240524,113100,1356390160,16880,16890,16890,16880,692
20240524,113000,1344709180,16880,16880,16880,16880,216
20240524,112900,1341063100,16880,16870,16880,16860,58
20240524,112800,1340084600,16870,16830,16870,16830,11
20240524,112700,1339899150,16880,16860,16880,16860,102
20240524,112600,1338179390,16860,16860,16860,16860,1
20240524,112500,1338162530,16860,16840,16860,16840,309
20240524,112400,1332957030,16840,16810,16840,16810,488
20240524,112300,1324741840,16810,16810,16810,16810,102
20240524,112200,1323027220,16810,16820,16820,16810,1567
20240524,112100,1296681130,16820,16830,16830,16820,141
20240524,112000,1294309460,16820,16820,16820,16820,66
20240524,111900,1293199340,16830,16830,16830,16830,42
20240524,111800,1292492480,16830,16830,16830,16830,47
20240524,111700,1291701470,16830,16830,16830,16830,718
20240524,111600,1279617530,16830,16820,16830,16820,147
20240524,111500,1277144390,16820,16820,16820,16820,5
20240524,111400,1277060290,16820,16830,16830,16820,832
20240524,111300,1263064880,16830,16840,16840,16830,575
20240524,111200,1253381900,16830,16840,16840,16830,361
20240524,111100,1247303540,16840,16840,16840,16840,98
20240524,111000,1245653220,16840,16840,16840,16840,2
20240524,110900,1245619540,16840,16840,16840,16840,0
20240524,110800,1245619540,16840,16840,16840,16840,114
20240524,110700,1243699780,16840,16830,16840,16830,245
20240524,110600,1239575150,16840,16830,16840,16820,22
20240524,110500,1239204860,16830,16840,16840,16830,11
20240524,110400,1239019650,16820,16820,16820,16820,66
20240524,110300,1237909530,16820,16820,16820,16820,2
20240524,110200,1237875890,16820,16820,16820,16810,111
20240524,110100,1236009370,16820,16820,16820,16820,36
20240524,110000,1235403850,16820,16820,16820,16820,505
20240524,105900,1226909750,16810,16880,16880,16810,1951
20240524,105800,1194063320,16870,16870,16870,16870,55
20240524,105700,1193135470,16860,16850,16860,16850,589
20240524,105600,1183206370,16850,16840,16860,16840,1156
20240524,105500,1163733560,16840,16850,16850,16840,88
20240524,105400,1162251000,16850,16850,16860,16850,421
20240524,105300,1155157140,16860,16850,16860,16850,18
20240524,105200,1154853830,16850,16850,16850,16850,299
20240524,105100,1149815680,16850,16850,16850,16850,1
20240524,105000,1149798830,16860,16860,16860,16860,0
20240524,104900,1149798830,16860,16850,16860,16850,29
20240524,104800,1149310170,16860,16850,16860,16850,74
20240524,104700,1148063150,16850,16860,16860,16850,235
20240524,104600,1144103380,16860,16860,16860,16850,49
20240524,104500,1143277670,16860,16860,16860,16850,115
20240524,104400,1141338910,16860,16860,16860,16860,116
20240524,104300,1139383150,16860,16860,16860,16860,20
20240524,104200,1139045950,16880,16880,16880,16880,328
20240524,104100,1133509310,16880,16880,16890,16880,40
20240524,104000,1132833940,16880,16890,16890,16880,52
20240524,103900,1131956160,16890,16880,16890,16880,211
20240524,103800,1128394370,16880,16890,16890,16880,48
20240524,103700,1127584020,16890,16890,16890,16890,10
20240524,103600,1127415120,16890,16880,16890,16880,73
20240524,103500,1126182830,16850,16870,16870,16850,852
20240524,103400,1111824400,16870,16870,16870,16860,112
20240524,103300,1109935250,16870,16870,16870,16870,1
20240524,103200,1109918380,16900,16900,16900,16900,54
20240524,103100,1109005780,16870,16860,16870,16860,116
20240524,103000,1107049010,16870,16870,16870,16870,9
20240524,102900,1106897180,16870,16870,16870,16860,669
20240524,102800,1095612650,16870,16870,16870,16860,54
20240524,102700,1094702160,16870,16920,16920,16870,16
20240524,102600,1094432190,16860,16860,16860,16860,20
20240524,102500,1094094990,16850,16930,16930,16850,671
20240524,102400,1082740840,16920,16860,16920,16850,2232
20240524,102300,1045066250,16860,16840,16860,16840,649
20240524,102200,1034132080,16840,16850,16850,16840,124
20240524,102100,1032043890,16850,16850,16850,16850,59
20240524,102000,1031049740,16850,16850,16850,16840,157
20240524,101900,1028405040,16840,16840,16840,16840,216
20240524,101800,1024767600,16850,16860,16860,16840,55
20240524,101700,1023841120,16840,16830,16840,16830,199
20240524,101600,1020491060,16830,16850,16850,16830,1351
20240524,101500,997734560,16850,16870,16870,16850,350
20240524,101400,991834840,16870,16880,16880,16870,76
20240524,101300,990552670,16880,16860,16880,16860,156
20240524,101200,987921110,16870,16870,16870,16870,119
20240524,101100,985913580,16870,16870,16870,16870,112
20240524,101000,984024140,16870,16860,16870,16850,38
20240524,100900,983383570,16860,16860,16860,16850,134
20240524,100800,981124470,16850,16860,16860,16850,88
20240524,100700,979641170,16860,16860,16860,16850,383
20240524,100600,973185480,16870,16880,16880,16870,14
20240524,100500,972949180,16880,16890,16890,16880,556
20240524,100400,963563840,16880,16890,16890,16880,9
20240524,100300,963411890,16890,16880,16890,16880,122
20240524,100200,961352220,16880,16880,16880,16840,400
20240524,100100,954600770,16840,16880,16880,16840,127
20240524,100000,952457090,16880,16860,16880,16840,701
20240524,095900,940648160,16850,16860,16860,16850,37
20240524,095800,940024630,16860,16880,16880,16850,134
20240524,095700,937765140,16870,16860,16870,16860,198
20240524,095600,934426360,16860,16810,16860,16800,1841
20240524,095500,903427830,16810,16800,16810,16800,296
20240524,095400,898453570,16800,16790,16800,16790,85
20240524,095300,897026070,16790,16790,16790,16790,32
20240524,095200,896488790,16790,16780,16790,16780,69
20240524,095100,895330890,16780,16780,16780,16780,341
20240524,095000,889608910,16790,16780,16800,16770,314
20240524,094900,884341230,16780,16780,16780,16770,296
20240524,094800,879374450,16770,16770,16770,16760,125
20240524,094700,877278330,16770,16780,16780,16770,447
20240524,094600,869777910,16780,16780,16780,16770,169
20240524,094500,866942110,16770,16770,16770,16770,180
20240524,094400,863923510,16740,16740,16740,16730,117
20240524,094300,861965600,16730,16730,16730,16730,0
20240524,094200,861965600,16730,16740,16740,16730,275
20240524,094100,857363110,16740,16730,16740,16730,686
20240524,094000,845886070,16730,16730,16730,16720,150
20240524,093900,843376710,16720,16740,16740,16720,856
20240524,093800,829057970,16730,16730,16780,16730,1407
20240524,093700,805501680,16740,16740,16740,16730,384
20240524,093600,799073690,16740,16740,16740,16740,17
20240524,093500,798789110,16740,16740,16750,16720,471
20240524,093400,790905260,16750,16750,16750,16740,200
20240524,093300,787555370,16750,16760,16760,16750,487
20240524,093200,779396670,16760,16760,16760,16760,393
20240524,093100,772809990,16760,16750,16760,16750,344
20240524,093000,767046850,16750,16730,16750,16720,950
20240524,092900,751137310,16720,16720,16720,16720,119
20240524,092800,749147630,16720,16730,16740,16720,450
20240524,092700,741619690,16730,16710,16730,16700,1615
20240524,092600,714622650,16710,16710,16710,16700,376
20240524,092500,708339860,16710,16700,16710,16690,671
20240524,092400,697134040,16710,16710,16710,16700,2994
20240524,092300,647131190,16700,16720,16720,16700,2324
20240524,092200,608305150,16720,16720,16720,16710,798
20240524,092100,594962640,16710,16720,16720,16710,1087
20240524,092000,576792660,16720,16720,16720,16710,1569
20240524,091900,550560210,16730,16740,16750,16720,1784
20240524,091800,520711570,16740,16760,16760,16740,1895
20240524,091700,488976540,16760,16760,16760,16750,589
20240524,091600,479108650,16780,16750,16780,16750,423
20240524,091500,472023370,16750,16750,16780,16750,405
20240524,091400,465238720,16750,16750,16760,16740,1368
20240524,091300,442327490,16750,16750,16750,16740,574
20240524,091200,432716190,16740,16730,16740,16720,681
20240524,091100,421321890,16730,16830,16830,16720,7965
20240524,091000,287534870,16830,16830,16830,16820,1340
20240524,090900,264990540,16830,16830,16830,16820,828
20240524,090800,251057640,16830,16830,16830,16820,676
20240524,090700,239684870,16830,16840,16860,16820,2413
20240524,090600,199078050,16860,16860,16860,16830,1075
20240524,090500,180981180,16850,16890,16890,16850,224
20240524,090400,177206080,16820,16830,16830,16820,748
20240524,090300,164619650,16830,16840,16900,16820,2068
20240524,090200,129810150,16840,16940,16940,16840,3806
20240524,090100,65681800,16940,16990,16990,16890,420
20240524,090000,58577070,16960,17070,17070,16950,3394