KissMeData/119860/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,201200,4421958990,17810,17810,17810,17810,11767
20240523,201100,4421958990,17810,17810,17810,17810,0
20240523,201000,4421958990,17810,17810,17810,17810,0
20240523,200900,4421958990,17810,17810,17810,17810,0
20240523,200800,4421958990,17810,17810,17810,17810,0
20240523,200700,4421958990,17810,17810,17810,17810,0
20240523,200600,4421958990,17810,17810,17810,17810,0
20240523,200500,4421958990,17810,17810,17810,17810,0
20240523,200400,4421958990,17810,17810,17810,17810,0
20240523,200300,4421958990,17810,17810,17810,17810,0
20240523,200200,4421958990,17810,17810,17810,17810,0
20240523,200100,4421958990,17810,17810,17810,17810,0
20240523,200000,4421958990,17810,17810,17810,17810,0
20240523,195900,4421958990,17810,17810,17810,17810,0
20240523,195800,4421958990,17810,17810,17810,17810,0
20240523,195700,4421958990,17810,17810,17810,17810,0
20240523,195600,4421958990,17810,17810,17810,17810,0
20240523,195500,4421958990,17810,17810,17810,17810,0
20240523,195400,4421958990,17810,17810,17810,17810,0
20240523,195300,4421958990,17810,17810,17810,17810,0
20240523,195200,4421958990,17810,17810,17810,17810,0
20240523,195100,4421958990,17810,17810,17810,17810,0
20240523,195000,4421958990,17810,17810,17810,17810,0
20240523,194900,4421958990,17810,17810,17810,17810,0
20240523,194800,4421958990,17810,17810,17810,17810,0
20240523,194700,4421958990,17810,17810,17810,17810,0
20240523,194600,4421958990,17810,17810,17810,17810,0
20240523,194500,4421958990,17810,17810,17810,17810,0
20240523,194400,4421958990,17810,17810,17810,17810,0
20240523,194300,4421958990,17810,17810,17810,17810,0
20240523,194200,4421958990,17810,17810,17810,17810,11767
20240523,194100,4421958990,17810,17810,17810,17810,0
20240523,194000,4421958990,17810,17810,17810,17810,0
20240523,193900,4421958990,17810,17810,17810,17810,0
20240523,193800,4421958990,17810,17810,17810,17810,0
20240523,193700,4421958990,17810,17810,17810,17810,0
20240523,193600,4421958990,17810,17810,17810,17810,0
20240523,193500,4421958990,17810,17810,17810,17810,0
20240523,193400,4421958990,17810,17810,17810,17810,0
20240523,193300,4421958990,17810,17810,17810,17810,0
20240523,193200,4421958990,17810,17810,17810,17810,0
20240523,193100,4421958990,17810,17810,17810,17810,0
20240523,193000,4421958990,17810,17810,17810,17810,0
20240523,192900,4421958990,17810,17810,17810,17810,0
20240523,192800,4421958990,17810,17810,17810,17810,0
20240523,192700,4421958990,17810,17810,17810,17810,0
20240523,192600,4421958990,17810,17810,17810,17810,0
20240523,192500,4421958990,17810,17810,17810,17810,0
20240523,192400,4421958990,17810,17810,17810,17810,0
20240523,192300,4421958990,17810,17810,17810,17810,0
20240523,192200,4421958990,17810,17810,17810,17810,0
20240523,192100,4421958990,17810,17810,17810,17810,0
20240523,192000,4421958990,17810,17810,17810,17810,0
20240523,191900,4421958990,17810,17810,17810,17810,0
20240523,191800,4421958990,17810,17810,17810,17810,0
20240523,191700,4421958990,17810,17810,17810,17810,0
20240523,191600,4421958990,17810,17810,17810,17810,0
20240523,191500,4421958990,17810,17810,17810,17810,0
20240523,191400,4421958990,17810,17810,17810,17810,0
20240523,191300,4421958990,17810,17810,17810,17810,0
20240523,191200,4421958990,17810,17810,17810,17810,11767
20240523,191100,4421958990,17810,17810,17810,17810,0
20240523,191000,4421958990,17810,17810,17810,17810,0
20240523,190900,4421958990,17810,17810,17810,17810,0
20240523,190800,4421958990,17810,17810,17810,17810,0
20240523,190700,4421958990,17810,17810,17810,17810,0
20240523,190600,4421958990,17810,17810,17810,17810,0
20240523,190500,4421958990,17810,17810,17810,17810,0
20240523,190400,4421958990,17810,17810,17810,17810,0
20240523,190300,4421958990,17810,17810,17810,17810,0
20240523,190200,4421958990,17810,17810,17810,17810,0
20240523,190100,4421958990,17810,17810,17810,17810,0
20240523,190000,4421958990,17810,17810,17810,17810,0
20240523,185900,4421958990,17810,17810,17810,17810,0
20240523,185800,4421958990,17810,17810,17810,17810,0
20240523,185700,4421958990,17810,17810,17810,17810,0
20240523,185600,4421958990,17810,17810,17810,17810,0
20240523,185500,4421958990,17810,17810,17810,17810,0
20240523,185400,4421958990,17810,17810,17810,17810,0
20240523,185300,4421958990,17810,17810,17810,17810,0
20240523,185200,4421958990,17810,17810,17810,17810,0
20240523,185100,4421958990,17810,17810,17810,17810,0
20240523,185000,4421958990,17810,17810,17810,17810,0
20240523,184900,4421958990,17810,17810,17810,17810,0
20240523,184800,4421958990,17810,17810,17810,17810,0
20240523,184700,4421958990,17810,17810,17810,17810,0
20240523,184600,4421958990,17810,17810,17810,17810,0
20240523,184500,4421958990,17810,17810,17810,17810,0
20240523,184400,4421958990,17810,17810,17810,17810,0
20240523,184300,4421958990,17810,17810,17810,17810,0
20240523,184200,4421958990,17810,17810,17810,17810,11767
20240523,184100,4421958990,17810,17810,17810,17810,0
20240523,184000,4421958990,17810,17810,17810,17810,0
20240523,183900,4421958990,17810,17810,17810,17810,0
20240523,183800,4421958990,17810,17810,17810,17810,0
20240523,183700,4421958990,17810,17810,17810,17810,0
20240523,183600,4421958990,17810,17810,17810,17810,0
20240523,183500,4421958990,17810,17810,17810,17810,0
20240523,183400,4421958990,17810,17810,17810,17810,0
20240523,183300,4421958990,17810,17810,17810,17810,0
20240523,183200,4421958990,17810,17810,17810,17810,0
20240523,183100,4421958990,17810,17810,17810,17810,0
20240523,183000,4421958990,17810,17810,17810,17810,0
20240523,182900,4421958990,17810,17810,17810,17810,0
20240523,182800,4421958990,17810,17810,17810,17810,0
20240523,182700,4421958990,17810,17810,17810,17810,0
20240523,182600,4421958990,17810,17810,17810,17810,0
20240523,182500,4421958990,17810,17810,17810,17810,0
20240523,182400,4421958990,17810,17810,17810,17810,0
20240523,182300,4421958990,17810,17810,17810,17810,0
20240523,182200,4421958990,17810,17810,17810,17810,0
20240523,182100,4421958990,17810,17810,17810,17810,0
20240523,182000,4421958990,17810,17810,17810,17810,0
20240523,181900,4421958990,17810,17810,17810,17810,0
20240523,181800,4421958990,17810,17810,17810,17810,0
20240523,181700,4421958990,17810,17810,17810,17810,0
20240523,181600,4421958990,17810,17810,17810,17810,0
20240523,181500,4421958990,17810,17810,17810,17810,0
20240523,181400,4421958990,17810,17810,17810,17810,0
20240523,181300,4421958990,17810,17810,17810,17810,0
20240523,181200,4421958990,17810,17810,17810,17810,11767
20240523,181100,4421958990,17810,17810,17810,17810,0
20240523,181000,4421958990,17810,17810,17810,17810,0
20240523,180900,4421958990,17810,17810,17810,17810,0
20240523,180800,4421958990,17810,17810,17810,17810,0
20240523,180700,4421958990,17810,17810,17810,17810,0
20240523,180600,4421958990,17810,17810,17810,17810,0
20240523,180500,4421958990,17810,17810,17810,17810,0
20240523,180400,4421958990,17810,17810,17810,17810,0
20240523,180300,4421958990,17810,17810,17810,17810,0
20240523,180200,4421958990,17810,17810,17810,17810,0
20240523,180100,4421958990,17810,17810,17810,17810,0
20240523,180000,4421958990,17810,17810,17810,17810,0
20240523,175900,4421958990,17810,17810,17810,17810,0
20240523,175800,4421958990,17810,17810,17810,17810,0
20240523,175700,4421958990,17810,17810,17810,17810,0
20240523,175600,4421958990,17810,17810,17810,17810,0
20240523,175500,4421958990,17810,17810,17810,17810,0
20240523,175400,4421958990,17810,17810,17810,17810,0
20240523,175300,4421958990,17810,17810,17810,17810,0
20240523,175200,4421958990,17810,17810,17810,17810,0
20240523,175100,4421958990,17810,17810,17810,17810,0
20240523,175000,4421958990,17810,17810,17810,17810,0
20240523,174900,4421958990,17810,17810,17810,17810,0
20240523,174800,4421958990,17810,17810,17810,17810,0
20240523,174700,4421958990,17810,17810,17810,17810,0
20240523,174600,4421958990,17810,17810,17810,17810,0
20240523,174500,4421958990,17810,17810,17810,17810,0
20240523,174400,4421958990,17810,17810,17810,17810,0
20240523,174300,4421958990,17810,17810,17810,17810,0
20240523,174200,4421958990,17810,17810,17810,17810,11767
20240523,174100,4421958990,17810,17810,17810,17810,0
20240523,174000,4421958990,17810,17810,17810,17810,0
20240523,173900,4421958990,17810,17810,17810,17810,0
20240523,173800,4421958990,17810,17810,17810,17810,0
20240523,173700,4421958990,17810,17810,17810,17810,0
20240523,173600,4421958990,17810,17810,17810,17810,0
20240523,173500,4421958990,17810,17810,17810,17810,0
20240523,173400,4421958990,17810,17810,17810,17810,0
20240523,173300,4421958990,17810,17810,17810,17810,0
20240523,173200,4421958990,17810,17810,17810,17810,0
20240523,173100,4421958990,17810,17810,17810,17810,0
20240523,173000,4421958990,17810,17810,17810,17810,0
20240523,172900,4421958990,17810,17810,17810,17810,0
20240523,172800,4421958990,17810,17810,17810,17810,0
20240523,172700,4421958990,17810,17810,17810,17810,0
20240523,172600,4421958990,17810,17810,17810,17810,0
20240523,172500,4421958990,17810,17810,17810,17810,0
20240523,172400,4421958990,17810,17810,17810,17810,0
20240523,172300,4421958990,17810,17810,17810,17810,0
20240523,172200,4421958990,17810,17810,17810,17810,0
20240523,172100,4421958990,17810,17810,17810,17810,0
20240523,172000,4421958990,17810,17810,17810,17810,0
20240523,171900,4421958990,17810,17810,17810,17810,0
20240523,171800,4421958990,17810,17810,17810,17810,0
20240523,171700,4421958990,17810,17810,17810,17810,0
20240523,171600,4421958990,17810,17810,17810,17810,0
20240523,171500,4421958990,17810,17810,17810,17810,0
20240523,171400,4421958990,17810,17810,17810,17810,0
20240523,171300,4421958990,17810,17810,17810,17810,0
20240523,171200,4421958990,17810,17810,17810,17810,11767
20240523,171100,4421958990,17810,17810,17810,17810,0
20240523,171000,4421958990,17810,17810,17810,17810,0
20240523,170900,4421958990,17810,17810,17810,17810,0
20240523,170800,4421958990,17810,17810,17810,17810,0
20240523,170700,4421958990,17810,17810,17810,17810,0
20240523,170600,4421958990,17810,17810,17810,17810,0
20240523,170500,4421958990,17810,17810,17810,17810,0
20240523,170400,4421958990,17810,17810,17810,17810,0
20240523,170300,4421958990,17810,17810,17810,17810,0
20240523,170200,4421958990,17810,17810,17810,17810,0
20240523,170100,4421958990,17810,17810,17810,17810,0
20240523,170000,4421958990,17810,17810,17810,17810,0
20240523,165900,4421958990,17810,17810,17810,17810,0
20240523,165800,4421958990,17810,17810,17810,17810,0
20240523,165700,4421958990,17810,17810,17810,17810,0
20240523,165600,4421958990,17810,17810,17810,17810,0
20240523,165500,4421958990,17810,17810,17810,17810,0
20240523,165400,4421958990,17810,17810,17810,17810,0
20240523,165300,4421958990,17810,17810,17810,17810,0
20240523,165200,4421958990,17810,17810,17810,17810,0
20240523,165100,4421958990,17810,17810,17810,17810,0
20240523,165000,4421958990,17810,17810,17810,17810,0
20240523,164900,4421958990,17810,17810,17810,17810,0
20240523,164800,4421958990,17810,17810,17810,17810,0
20240523,164700,4421958990,17810,17810,17810,17810,0
20240523,164600,4421958990,17810,17810,17810,17810,0
20240523,164500,4421958990,17810,17810,17810,17810,0
20240523,164400,4421958990,17810,17810,17810,17810,0
20240523,164300,4421958990,17810,17810,17810,17810,0
20240523,164200,4421958990,17810,17810,17810,17810,11767
20240523,164100,4421958990,17810,17810,17810,17810,0
20240523,164000,4421958990,17810,17810,17810,17810,0
20240523,163900,4421958990,17810,17810,17810,17810,0
20240523,163800,4421958990,17810,17810,17810,17810,0
20240523,163700,4421958990,17810,17810,17810,17810,0
20240523,163600,4421958990,17810,17810,17810,17810,0
20240523,163500,4421958990,17810,17810,17810,17810,0
20240523,163400,4421958990,17810,17810,17810,17810,0
20240523,163300,4421958990,17810,17810,17810,17810,0
20240523,163200,4421958990,17810,17810,17810,17810,0
20240523,163100,4421958990,17810,17810,17810,17810,0
20240523,163000,4421958990,17810,17810,17810,17810,0
20240523,162900,4421958990,17810,17810,17810,17810,0
20240523,162800,4421958990,17810,17810,17810,17810,0
20240523,162700,4421958990,17810,17810,17810,17810,0
20240523,162600,4421958990,17810,17810,17810,17810,0
20240523,162500,4421958990,17810,17810,17810,17810,0
20240523,162400,4421958990,17810,17810,17810,17810,0
20240523,162300,4421958990,17810,17810,17810,17810,0
20240523,162200,4421958990,17810,17810,17810,17810,0
20240523,162100,4421958990,17810,17810,17810,17810,0
20240523,162000,4421958990,17810,17810,17810,17810,0
20240523,161900,4421958990,17810,17810,17810,17810,0
20240523,161800,4421958990,17810,17810,17810,17810,0
20240523,161700,4421958990,17810,17810,17810,17810,0
20240523,161600,4421958990,17810,17810,17810,17810,0
20240523,161500,4421958990,17810,17810,17810,17810,0
20240523,161400,4421958990,17810,17810,17810,17810,0
20240523,161300,4421958990,17810,17810,17810,17810,0
20240523,161200,4421958990,17810,17810,17810,17810,11767
20240523,161100,4421958990,17810,17810,17810,17810,0
20240523,161000,4421958990,17810,17810,17810,17810,0
20240523,160900,4421958990,17810,17810,17810,17810,0
20240523,160800,4421958990,17810,17810,17810,17810,0
20240523,160700,4421958990,17810,17810,17810,17810,0
20240523,160600,4421958990,17810,17810,17810,17810,0
20240523,160500,4421958990,17810,17810,17810,17810,0
20240523,160400,4421958990,17810,17810,17810,17810,0
20240523,160300,4421958990,17810,17810,17810,17810,0
20240523,160200,4421958990,17810,17810,17810,17810,0
20240523,160100,4421958990,17810,17810,17810,17810,0
20240523,160000,4421958990,17810,17810,17810,17810,0
20240523,155900,4421958990,17810,17810,17810,17810,0
20240523,155800,4421958990,17810,17810,17810,17810,0
20240523,155700,4421958990,17810,17810,17810,17810,0
20240523,155600,4421958990,17810,17810,17810,17810,0
20240523,155500,4421958990,17810,17810,17810,17810,0
20240523,155400,4421958990,17810,17810,17810,17810,0
20240523,155300,4421958990,17810,17810,17810,17810,0
20240523,155200,4421958990,17810,17810,17810,17810,0
20240523,155100,4421958990,17810,17810,17810,17810,0
20240523,155000,4421958990,17810,17810,17810,17810,0
20240523,154900,4421958990,17810,17810,17810,17810,0
20240523,154800,4421958990,17810,17810,17810,17810,0
20240523,154700,4421958990,17810,17810,17810,17810,0
20240523,154600,4421958990,17810,17810,17810,17810,0
20240523,154500,4421958990,17810,17810,17810,17810,0
20240523,154400,4421958990,17810,17810,17810,17810,0
20240523,154300,4421958990,17810,17810,17810,17810,0
20240523,154200,4421958990,17810,17810,17810,17810,11767
20240523,154100,4421958990,17810,17810,17810,17810,0
20240523,154000,4421958990,17810,17810,17810,17810,0
20240523,153900,4421958990,17810,17810,17810,17810,0
20240523,153800,4421958990,17810,17810,17810,17810,0
20240523,153700,4421958990,17810,17810,17810,17810,0
20240523,153600,4421958990,17810,17810,17810,17810,0
20240523,153500,4421958990,17810,17810,17810,17810,0
20240523,153400,4421958990,17810,17810,17810,17810,0
20240523,153300,4421958990,17810,17810,17810,17810,0
20240523,153200,4421958990,17810,17810,17810,17810,0
20240523,153100,4421958990,17810,17810,17810,17810,0
20240523,153000,4421958990,17810,17810,17810,17810,11767
20240523,152900,4212388720,17810,17810,17810,17810,0
20240523,152800,4212388720,17810,17810,17810,17810,0
20240523,152700,4212388720,17810,17810,17810,17810,0
20240523,152600,4212388720,17810,17810,17810,17810,0
20240523,152500,4212388720,17810,17810,17810,17810,0
20240523,152400,4212388720,17810,17810,17810,17810,0
20240523,152300,4212388720,17810,17810,17810,17810,0
20240523,152200,4212388720,17810,17810,17810,17810,0
20240523,152100,4212388720,17810,17810,17810,17810,0
20240523,152000,4212388720,17810,17810,17810,17810,0
20240523,151900,4212388720,17810,17810,17820,17810,220
20240523,151800,4208468470,17810,17810,17820,17810,821
20240523,151700,4193838560,17810,17810,17820,17810,207
20240523,151600,4190150160,17810,17820,17820,17810,401
20240523,151500,4183006480,17810,17820,17830,17810,671
20240523,151400,4171049060,17820,17820,17820,17820,264
20240523,151300,4166344580,17820,17820,17820,17810,446
20240523,151200,4158397460,17820,17820,17820,17820,193
20240523,151100,4154958200,17820,17820,17820,17820,114
20240523,151000,4152926720,17810,17820,17820,17810,3486
20240523,150900,4090840480,17810,17820,17820,17810,129
20240523,150800,4088542230,17810,17820,17820,17810,649
20240523,150700,4076979050,17820,17820,17820,17820,223
20240523,150600,4073005190,17820,17820,17820,17820,232
20240523,150500,4068870950,17820,17820,17820,17820,385
20240523,150400,4062010250,17820,17820,17820,17810,2251
20240523,150300,4021898430,17820,17820,17820,17820,109
20240523,150200,4019956050,17820,17820,17820,17820,344
20240523,150100,4013825970,17820,17820,17820,17820,245
20240523,150000,4009460070,17820,17820,17820,17820,0
20240523,145900,4009460070,17820,17820,17820,17820,289
20240523,145800,4004310090,17810,17820,17820,17810,6300
20240523,145700,3892096800,17820,17820,17820,17820,1647
20240523,145600,3862747260,17820,17820,17820,17820,4039
20240523,145500,3790772280,17830,17830,17830,17830,0
20240523,145400,3790772280,17830,17820,17830,17820,243
20240523,145300,3786441650,17830,17830,17830,17830,74
20240523,145200,3785122230,17820,17820,17820,17820,116
20240523,145100,3783055110,17820,17820,17820,17820,1435
20240523,145000,3757483410,17820,17830,17830,17820,36
20240523,144900,3756841670,17820,17820,17830,17820,346
20240523,144800,3750673870,17830,17820,17830,17820,6537
20240523,144700,3634184320,17820,17840,17840,17820,659
20240523,144600,3622440300,17840,17840,17840,17840,0
20240523,144500,3622440300,17840,17830,17840,17820,2290
20240523,144400,3581616420,17840,17840,17840,17840,0
20240523,144300,3581616420,17840,17840,17840,17840,81
20240523,144200,3580171380,17830,17830,17830,17830,4183
20240523,144100,3505588490,17840,17830,17840,17830,2207
20240523,144000,3466236380,17840,17840,17840,17840,90
20240523,143900,3464630780,17840,17840,17840,17840,0
20240523,143800,3464630780,17840,17840,17840,17840,44
20240523,143700,3463845820,17840,17830,17840,17830,1635
20240523,143600,3434691380,17840,17850,17850,17840,137
20240523,143500,3432246930,17830,17830,17830,17830,0
20240523,143400,3432246930,17830,17840,17840,17830,347
20240523,143300,3426059380,17840,17840,17840,17840,118
20240523,143200,3423954260,17840,17840,17840,17840,17
20240523,143100,3423650980,17850,17840,17850,17830,457
20240523,143000,3415499370,17830,17830,17830,17830,611
20240523,142900,3404605240,17830,17840,17840,17830,9028
20240523,142800,3243608470,17840,17840,17840,17840,4300
20240523,142700,3166896470,17840,17840,17850,17840,477
20240523,142600,3158386680,17840,17840,17840,17840,6
20240523,142500,3158279640,17840,17840,17840,17840,0
20240523,142400,3158279640,17840,17850,17850,17840,53
20240523,142300,3157333750,17850,17840,17850,17840,131
20240523,142200,3154996340,17840,17850,17850,17840,488
20240523,142100,3146290140,17840,17840,17840,17840,0
20240523,142000,3146290140,17840,17850,17850,17840,1512
20240523,141900,3119315690,17850,17850,17850,17850,58
20240523,141800,3118280390,17850,17850,17850,17850,200
20240523,141700,3114710390,17850,17850,17850,17850,224
20240523,141600,3110711990,17840,17840,17840,17840,0
20240523,141500,3110711990,17840,17840,17840,17840,50
20240523,141400,3109819990,17840,17840,17840,17840,201
20240523,141300,3106234150,17840,17840,17840,17840,1
20240523,141200,3106216310,17850,17850,17850,17850,37
20240523,141100,3105555860,17850,17840,17850,17840,76
20240523,141000,3104199650,17850,17850,17850,17840,118
20240523,140900,3102094380,17850,17850,17850,17850,5051
20240523,140800,3011934030,17850,17850,17850,17850,1891
20240523,140700,2978179680,17860,17860,17860,17860,126
20240523,140600,2975929320,17850,17850,17850,17850,1062
20240523,140500,2956972620,17850,17850,17850,17850,101
20240523,140400,2955169770,17850,17860,17860,17850,190
20240523,140300,2951777770,17850,17850,17850,17850,1368
20240523,140200,2927358970,17850,17850,17850,17850,2431
20240523,140100,2883965620,17850,17850,17850,17850,1652
20240523,140000,2854477420,17850,17850,17850,17850,0
20240523,135900,2854477420,17850,17850,17850,17850,0
20240523,135800,2854477420,17850,17850,17850,17850,0
20240523,135700,2854477420,17850,17850,17850,17850,1050
20240523,135600,2835734920,17850,17850,17850,17850,300
20240523,135500,2830379920,17860,17860,17860,17860,2115
20240523,135400,2792606020,17850,17850,17850,17850,0
20240523,135300,2792606020,17850,17850,17850,17850,203
20240523,135200,2788982470,17850,17860,17860,17850,2085
20240523,135100,2751765210,17860,17860,17860,17860,1031
20240523,135000,2733351550,17870,17860,17870,17860,237
20240523,134900,2729118360,17860,17850,17870,17850,10749
20240523,134800,2537132070,17850,17850,17850,17850,91
20240523,134700,2535507720,17850,17860,17860,17850,189
20240523,134600,2532133180,17860,17860,17860,17860,414
20240523,134500,2524739140,17860,17860,17870,17860,8147
20240523,134400,2379233420,17860,17860,17860,17860,6780
20240523,134300,2258142620,17870,17860,17870,17860,37
20240523,134200,2257481500,17870,17860,17870,17860,4033
20240523,134100,2185452110,17860,17860,17860,17860,0
20240523,134000,2185452110,17860,17860,17860,17860,11
20240523,133900,2185255650,17860,17860,17860,17860,191
20240523,133800,2181844390,17860,17860,17860,17860,572
20240523,133700,2171628470,17860,17860,17860,17860,752
20240523,133600,2158197750,17860,17860,17860,17860,22
20240523,133500,2157804830,17860,17860,17860,17860,210
20240523,133400,2154054230,17860,17860,17860,17860,69
20240523,133300,2152821890,17860,17860,17860,17860,200
20240523,133200,2149249890,17860,17860,17860,17860,1100
20240523,133100,2129603890,17860,17860,17860,17860,1099
20240523,133000,2109975750,17860,17860,17860,17860,101
20240523,132900,2108171890,17860,17860,17860,17860,976
20240523,132800,2090740530,17870,17860,17870,17860,378
20240523,132700,2083987670,17860,17860,17860,17860,51
20240523,132600,2083076810,17870,17860,17870,17860,20
20240523,132500,2082719510,17870,17860,17870,17860,235
20240523,132400,2078521960,17860,17860,17860,17860,302
20240523,132300,2073128240,17870,17870,17870,17870,10
20240523,132200,2072949540,17860,17860,17860,17860,1
20240523,132100,2072931680,17870,17870,17870,17870,2
20240523,132000,2072895940,17870,17860,17870,17860,64
20240523,131900,2071752460,17860,17870,17870,17860,3248
20240523,131800,2013743170,17860,17860,17860,17860,130
20240523,131700,2011421370,17860,17860,17860,17860,472
20240523,131600,2002991450,17860,17870,17870,17860,11
20240523,131500,2002794980,17860,17870,17870,17860,82
20240523,131400,2001329740,17870,17870,17870,17870,0
20240523,131300,2001329740,17870,17870,17870,17870,0
20240523,131200,2001329740,17870,17870,17870,17870,1
20240523,131100,2001311870,17870,17870,17870,17870,0
20240523,131000,2001311870,17870,17870,17870,17870,0
20240523,130900,2001311870,17870,17860,17870,17860,182
20240523,130800,1998060630,17860,17860,17860,17860,300
20240523,130700,1992702630,17860,17860,17860,17860,190
20240523,130600,1989309230,17860,17860,17860,17860,100
20240523,130500,1987523230,17860,17860,17860,17860,0
20240523,130400,1987523230,17860,17860,17860,17860,668
20240523,130300,1975592750,17860,17860,17860,17860,13
20240523,130200,1975360570,17860,17860,17860,17860,1129
20240523,130100,1955196630,17860,17860,17860,17860,52
20240523,130000,1954267910,17860,17860,17860,17860,130
20240523,125900,1951946110,17860,17860,17860,17860,0
20240523,125800,1951946110,17860,17860,17860,17860,294
20240523,125700,1946695270,17860,17860,17860,17860,0
20240523,125600,1946695270,17860,17860,17860,17860,0
20240523,125500,1946695270,17860,17870,17870,17860,90
20240523,125400,1945087050,17870,17870,17870,17870,44
20240523,125300,1944300770,17870,17870,17870,17870,51
20240523,125200,1943389400,17860,17860,17860,17860,2
20240523,125100,1943353680,17870,17870,17870,17870,49
20240523,125000,1942478050,17860,17860,17860,17860,1
20240523,124900,1942460190,17870,17870,17870,17870,0
20240523,124800,1942460190,17870,17870,17870,17870,0
20240523,124700,1942460190,17870,17870,17870,17870,2
20240523,124600,1942424450,17870,17870,17870,17870,471
20240523,124500,1934007680,17870,17870,17870,17870,0
20240523,124400,1934007680,17870,17870,17870,17870,0
20240523,124300,1934007680,17870,17870,17870,17870,0
20240523,124200,1934007680,17870,17870,17870,17870,0
20240523,124100,1934007680,17870,17870,17870,17870,0
20240523,124000,1934007680,17870,17870,17870,17870,0
20240523,123900,1934007680,17870,17870,17870,17870,0
20240523,123800,1934007680,17870,17870,17870,17870,173
20240523,123700,1930916170,17860,17860,17860,17860,0
20240523,123600,1930916170,17860,17860,17860,17860,10
20240523,123500,1930737570,17860,17860,17860,17860,10669
20240523,123400,1740189230,17870,17870,17870,17870,47
20240523,123300,1739349340,17870,17860,17870,17860,107
20240523,123200,1737437880,17870,17870,17870,17870,0
20240523,123100,1737437880,17870,17870,17870,17870,0
20240523,123000,1737437880,17870,17870,17870,17870,0
20240523,122900,1737437880,17870,17870,17870,17870,2
20240523,122800,1737402140,17870,17870,17870,17870,0
20240523,122700,1737402140,17870,17870,17870,17870,0
20240523,122600,1737402140,17870,17870,17870,17870,299
20240523,122500,1732059010,17870,17870,17870,17870,7
20240523,122400,1731933920,17870,17870,17870,17870,0
20240523,122300,1731933920,17870,17870,17870,17870,100
20240523,122200,1730146920,17870,17870,17870,17870,0
20240523,122100,1730146920,17870,17860,17870,17860,155
20240523,122000,1727377570,17860,17870,17870,17860,477
20240523,121900,1718855630,17870,17870,17870,17870,0
20240523,121800,1718855630,17870,17870,17870,17870,18
20240523,121700,1718533970,17870,17870,17870,17870,284
20240523,121600,1713458890,17870,17870,17870,17870,0
20240523,121500,1713458890,17870,17870,17870,17870,20
20240523,121400,1713101490,17870,17870,17870,17870,0
20240523,121300,1713101490,17870,17870,17870,17870,0
20240523,121200,1713101490,17870,17870,17870,17870,0
20240523,121100,1713101490,17870,17870,17870,17870,12
20240523,121000,1712887050,17870,17870,17870,17870,0
20240523,120900,1712887050,17870,17870,17870,17870,0
20240523,120800,1712887050,17870,17870,17870,17870,0
20240523,120700,1712887050,17870,17870,17870,17870,0
20240523,120600,1712887050,17870,17870,17870,17870,1356
20240523,120500,1688655330,17860,17860,17860,17860,7
20240523,120400,1688530310,17860,17860,17860,17860,0
20240523,120300,1688530310,17860,17860,17860,17860,0
20240523,120200,1688530310,17860,17860,17860,17860,393
20240523,120100,1681511330,17870,17870,17870,17870,0
20240523,120000,1681511330,17870,17870,17870,17870,0
20240523,115900,1681511330,17870,17870,17870,17870,0
20240523,115800,1681511330,17870,17870,17870,17870,0
20240523,115700,1681511330,17870,17860,17870,17860,38
20240523,115600,1680832280,17860,17860,17860,17860,0
20240523,115500,1680832280,17860,17860,17860,17860,11
20240523,115400,1680635820,17870,17860,17870,17860,116
20240523,115300,1678563170,17870,17870,17870,17870,0
20240523,115200,1678563170,17870,17870,17870,17870,90
20240523,115100,1676954870,17860,17860,17860,17860,63
20240523,115000,1675829690,17870,17860,17870,17860,548
20240523,114900,1666041520,17870,17870,17870,17870,65
20240523,114800,1664879970,17870,17870,17870,17870,0
20240523,114700,1664879970,17870,17870,17870,17870,1
20240523,114600,1664862100,17870,17870,17870,17870,91
20240523,114500,1663235930,17870,17860,17870,17860,179
20240523,114400,1660037260,17860,17860,17860,17860,324
20240523,114300,1654250620,17870,17860,17870,17860,92
20240523,114200,1652606610,17860,17860,17860,17860,301
20240523,114100,1647230750,17860,17860,17860,17860,355
20240523,114000,1640890450,17860,17860,17860,17860,1
20240523,113900,1640872590,17860,17860,17860,17860,134
20240523,113800,1638479350,17860,17860,17860,17860,620
20240523,113700,1627406150,17860,17860,17860,17860,0
20240523,113600,1627406150,17860,17860,17860,17860,80
20240523,113500,1625977350,17860,17870,17870,17860,100
20240523,113400,1624191050,17860,17860,17860,17860,0
20240523,113300,1624191050,17860,17860,17860,17860,44
20240523,113200,1623405210,17860,17860,17860,17860,189
20240523,113100,1620029670,17870,17860,17870,17860,11
20240523,113000,1619833110,17860,17860,17860,17860,21
20240523,112900,1619458050,17860,17860,17860,17860,0
20240523,112800,1619458050,17860,17860,17860,17860,10
20240523,112700,1619279450,17860,17860,17860,17860,0
20240523,112600,1619279450,17860,17860,17860,17860,0
20240523,112500,1619279450,17860,17860,17860,17860,0
20240523,112400,1619279450,17860,17860,17860,17860,572
20240523,112300,1609063530,17860,17860,17860,17860,273
20240523,112200,1604187750,17860,17860,17860,17860,0
20240523,112100,1604187750,17860,17860,17860,17860,700
20240523,112000,1591685750,17860,17860,17860,17860,3
20240523,111900,1591632170,17860,17860,17860,17860,62
20240523,111800,1590524850,17870,17870,17870,17870,1
20240523,111700,1590506980,17860,17860,17860,17860,275
20240523,111600,1585595480,17860,17860,17860,17860,0
20240523,111500,1585595480,17860,17860,17860,17860,38
20240523,111400,1584916800,17870,17870,17870,17870,0
20240523,111300,1584916800,17870,17870,17870,17870,30
20240523,111200,1584380700,17860,17860,17860,17860,0
20240523,111100,1584380700,17860,17860,17860,17860,0
20240523,111000,1584380700,17860,17860,17860,17860,5300
20240523,110900,1489722700,17870,17870,17870,17870,1
20240523,110800,1489704830,17870,17870,17870,17870,326
20240523,110700,1483879210,17870,17860,17870,17860,1629
20240523,110600,1454784380,17870,17860,17870,17860,139
20240523,110500,1452300950,17860,17860,17860,17860,80
20240523,110400,1450872150,17860,17860,17860,17860,523
20240523,110300,1441531370,17860,17860,17860,17860,351
20240523,110200,1435262510,17860,17860,17860,17860,221
20240523,110100,1431315450,17860,17860,17860,17860,175
20240523,110000,1428189950,17870,17870,17870,17870,1
20240523,105900,1428172080,17880,17880,17880,17880,0
20240523,105800,1428172080,17880,17880,17880,17880,0
20240523,105700,1428172080,17880,17880,17880,17880,34
20240523,105600,1427564160,17870,17870,17870,17870,336
20240523,105500,1421559840,17860,17860,17860,17860,30
20240523,105400,1421024040,17860,17860,17860,17860,253
20240523,105300,1416505460,17860,17860,17860,17860,0
20240523,105200,1416505460,17860,17870,17870,17860,2
20240523,105100,1416469730,17850,17850,17860,17850,156
20240523,105000,1413685080,17850,17850,17850,17850,2
20240523,104900,1413649380,17850,17860,17860,17850,1033
20240523,104800,1395200330,17860,17860,17860,17860,0
20240523,104700,1395200330,17860,17860,17860,17860,0
20240523,104600,1395200330,17860,17860,17860,17860,0
20240523,104500,1395200330,17860,17860,17860,17860,446
20240523,104400,1387234770,17860,17860,17860,17860,200
20240523,104300,1383662770,17860,17860,17860,17860,0
20240523,104200,1383662770,17860,17860,17860,17860,30
20240523,104100,1383126970,17860,17860,17860,17860,124
20240523,104000,1380912330,17860,17860,17860,17860,0
20240523,103900,1380912330,17860,17860,17860,17860,1
20240523,103800,1380894470,17860,17850,17860,17850,3
20240523,103700,1380840910,17860,17860,17860,17860,7
20240523,103600,1380715890,17860,17860,17860,17860,82
20240523,103500,1379251370,17860,17850,17860,17850,420
20240523,103400,1371754170,17850,17850,17850,17850,0
20240523,103300,1371754170,17850,17850,17850,17850,66
20240523,103200,1370576070,17860,17860,17860,17860,148
20240523,103100,1367932790,17860,17870,17870,17860,105
20240523,103000,1366056490,17860,17860,17860,17860,0
20240523,102900,1366056490,17860,17860,17860,17860,0
20240523,102800,1366056490,17860,17850,17860,17850,2048
20240523,102700,1329481210,17850,17850,17850,17850,833
20240523,102600,1314612160,17850,17850,17850,17850,0
20240523,102500,1314612160,17850,17850,17850,17850,0
20240523,102400,1314612160,17850,17850,17850,17850,101
20240523,102300,1312809310,17850,17850,17850,17850,4
20240523,102200,1312737910,17850,17850,17850,17850,26
20240523,102100,1312273810,17850,17850,17850,17850,1
20240523,102000,1312255960,17850,17850,17850,17850,3
20240523,101900,1312202410,17850,17850,17850,17850,0
20240523,101800,1312202410,17850,17860,17860,17850,677
20240523,101700,1300114010,17860,17860,17860,17860,100
20240523,101600,1298328010,17850,17850,17850,17850,157
20240523,101500,1295525560,17850,17850,17850,17850,174
20240523,101400,1292419660,17850,17850,17850,17850,32
20240523,101300,1291848460,17870,17860,17870,17860,976
20240523,101200,1274412350,17860,17860,17860,17860,101
20240523,101100,1272608490,17850,17850,17850,17850,0
20240523,101000,1272608490,17850,17850,17850,17850,574
20240523,100900,1262362590,17850,17850,17850,17850,38
20240523,100800,1261684290,17850,17850,17850,17850,0
20240523,100700,1261684290,17850,17840,17850,17840,23
20240523,100600,1261273960,17850,17840,17850,17840,336
20240523,100500,1255279670,17840,17840,17840,17840,0
20240523,100400,1255279670,17840,17840,17840,17840,122
20240523,100300,1253103190,17840,17840,17840,17840,53
20240523,100200,1252157670,17840,17840,17840,17840,0
20240523,100100,1252157670,17840,17840,17850,17840,82
20240523,100000,1250693990,17840,17840,17840,17840,193
20240523,095900,1247250870,17840,17860,17860,17840,510
20240523,095800,1238148560,17850,17850,17860,17850,1180
20240523,095700,1217076560,17850,17850,17850,17850,28
20240523,095600,1216576760,17850,17850,17850,17850,10193
20240523,095500,1034631710,17850,17850,17850,17850,791
20240523,095400,1020512360,17850,17850,17850,17850,0
20240523,095300,1020512360,17850,17840,17850,17840,67
20240523,095200,1019316430,17840,17840,17840,17840,0
20240523,095100,1019316430,17840,17840,17840,17840,1662
20240523,095000,989666350,17840,17840,17840,17840,961
20240523,094900,972522110,17840,17840,17840,17840,1
20240523,094800,972504270,17850,17850,17850,17850,307
20240523,094700,967024320,17850,17850,17850,17850,26
20240523,094600,966560220,17850,17850,17850,17850,350
20240523,094500,960312720,17850,17850,17850,17850,119
20240523,094400,958188570,17850,17850,17850,17850,778
20240523,094300,944301270,17850,17850,17850,17850,50
20240523,094200,943408770,17850,17850,17850,17850,540
20240523,094100,933769770,17850,17850,17850,17850,120
20240523,094000,931627770,17860,17860,17860,17860,20
20240523,093900,931270570,17850,17850,17850,17850,26
20240523,093800,930806470,17850,17850,17850,17850,0
20240523,093700,930806470,17850,17860,17860,17850,79
20240523,093600,929396260,17850,17850,17850,17850,0
20240523,093500,929396260,17850,17850,17850,17850,5
20240523,093400,929307010,17850,17840,17850,17840,1053
20240523,093300,910517210,17840,17840,17840,17840,101
20240523,093200,908715370,17840,17840,17840,17840,221
20240523,093100,904772730,17840,17850,17850,17840,77
20240523,093000,903398850,17850,17850,17850,17850,44
20240523,092900,902613450,17850,17850,17850,17840,267
20240523,092800,897847600,17840,17840,17840,17840,305
20240523,092700,892406400,17840,17840,17840,17840,142
20240523,092600,889873120,17840,17850,17850,17840,850
20240523,092500,874702690,17850,17850,17850,17850,128
20240523,092400,872417890,17850,17850,17850,17850,212
20240523,092300,868633690,17840,17850,17850,17840,449
20240523,092200,860621070,17850,17850,17850,17850,213
20240523,092100,856819020,17850,17860,17870,17850,994
20240523,092000,839067070,17860,17870,17870,17860,334
20240523,091900,833099860,17860,17860,17870,17860,296
20240523,091800,827811370,17860,17860,17860,17860,559
20240523,091700,817827630,17860,17860,17860,17850,840
20240523,091600,802827390,17860,17860,17860,17860,72
20240523,091500,801541470,17860,17860,17860,17860,78
20240523,091400,800148390,17860,17820,17860,17820,1722
20240523,091300,769422680,17830,17820,17830,17800,1249
20240523,091200,747166130,17820,17820,17820,17820,146
20240523,091100,744564410,17810,17800,17810,17800,4846
20240523,091000,658257290,17800,17800,17800,17800,644
20240523,090900,646794090,17800,17800,17810,17800,3584
20240523,090800,582998830,17800,17820,17830,17800,7249
20240523,090700,453899240,17830,17830,17830,17820,2245
20240523,090600,413892780,17830,17840,17840,17830,1975
20240523,090500,378677530,17840,17840,17840,17830,2142
20240523,090400,340467560,17850,17850,17860,17840,3352
20240523,090300,280637260,17860,17860,17860,17850,4184
20240523,090200,205911320,17870,17880,17880,17860,1783
20240523,090100,174048700,17870,17870,17880,17870,361
20240523,090000,167596790,17870,17900,17900,17870,9373