KissMeData/119860/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,201100,5004623410,17770,17770,17770,17770,10460
20240524,201000,5004623410,17770,17770,17770,17770,0
20240524,200900,5004623410,17770,17770,17770,17770,0
20240524,200800,5004623410,17770,17770,17770,17770,0
20240524,200700,5004623410,17770,17770,17770,17770,0
20240524,200600,5004623410,17770,17770,17770,17770,0
20240524,200500,5004623410,17770,17770,17770,17770,0
20240524,200400,5004623410,17770,17770,17770,17770,0
20240524,200300,5004623410,17770,17770,17770,17770,0
20240524,200200,5004623410,17770,17770,17770,17770,0
20240524,200100,5004623410,17770,17770,17770,17770,0
20240524,200000,5004623410,17770,17770,17770,17770,0
20240524,195900,5004623410,17770,17770,17770,17770,0
20240524,195800,5004623410,17770,17770,17770,17770,0
20240524,195700,5004623410,17770,17770,17770,17770,0
20240524,195600,5004623410,17770,17770,17770,17770,0
20240524,195500,5004623410,17770,17770,17770,17770,0
20240524,195400,5004623410,17770,17770,17770,17770,0
20240524,195300,5004623410,17770,17770,17770,17770,0
20240524,195200,5004623410,17770,17770,17770,17770,0
20240524,195100,5004623410,17770,17770,17770,17770,0
20240524,195000,5004623410,17770,17770,17770,17770,0
20240524,194900,5004623410,17770,17770,17770,17770,0
20240524,194800,5004623410,17770,17770,17770,17770,0
20240524,194700,5004623410,17770,17770,17770,17770,0
20240524,194600,5004623410,17770,17770,17770,17770,0
20240524,194500,5004623410,17770,17770,17770,17770,0
20240524,194400,5004623410,17770,17770,17770,17770,0
20240524,194300,5004623410,17770,17770,17770,17770,0
20240524,194200,5004623410,17770,17770,17770,17770,0
20240524,194100,5004623410,17770,17770,17770,17770,10460
20240524,194000,5004623410,17770,17770,17770,17770,0
20240524,193900,5004623410,17770,17770,17770,17770,0
20240524,193800,5004623410,17770,17770,17770,17770,0
20240524,193700,5004623410,17770,17770,17770,17770,0
20240524,193600,5004623410,17770,17770,17770,17770,0
20240524,193500,5004623410,17770,17770,17770,17770,0
20240524,193400,5004623410,17770,17770,17770,17770,0
20240524,193300,5004623410,17770,17770,17770,17770,0
20240524,193200,5004623410,17770,17770,17770,17770,0
20240524,193100,5004623410,17770,17770,17770,17770,0
20240524,193000,5004623410,17770,17770,17770,17770,0
20240524,192900,5004623410,17770,17770,17770,17770,0
20240524,192800,5004623410,17770,17770,17770,17770,0
20240524,192700,5004623410,17770,17770,17770,17770,0
20240524,192600,5004623410,17770,17770,17770,17770,0
20240524,192500,5004623410,17770,17770,17770,17770,0
20240524,192400,5004623410,17770,17770,17770,17770,0
20240524,192300,5004623410,17770,17770,17770,17770,0
20240524,192200,5004623410,17770,17770,17770,17770,0
20240524,192100,5004623410,17770,17770,17770,17770,0
20240524,192000,5004623410,17770,17770,17770,17770,0
20240524,191900,5004623410,17770,17770,17770,17770,0
20240524,191800,5004623410,17770,17770,17770,17770,0
20240524,191700,5004623410,17770,17770,17770,17770,0
20240524,191600,5004623410,17770,17770,17770,17770,0
20240524,191500,5004623410,17770,17770,17770,17770,0
20240524,191400,5004623410,17770,17770,17770,17770,0
20240524,191300,5004623410,17770,17770,17770,17770,0
20240524,191200,5004623410,17770,17770,17770,17770,0
20240524,191100,5004623410,17770,17770,17770,17770,10460
20240524,191000,5004623410,17770,17770,17770,17770,0
20240524,190900,5004623410,17770,17770,17770,17770,0
20240524,190800,5004623410,17770,17770,17770,17770,0
20240524,190700,5004623410,17770,17770,17770,17770,0
20240524,190600,5004623410,17770,17770,17770,17770,0
20240524,190500,5004623410,17770,17770,17770,17770,0
20240524,190400,5004623410,17770,17770,17770,17770,0
20240524,190300,5004623410,17770,17770,17770,17770,0
20240524,190200,5004623410,17770,17770,17770,17770,0
20240524,190100,5004623410,17770,17770,17770,17770,0
20240524,190000,5004623410,17770,17770,17770,17770,0
20240524,185900,5004623410,17770,17770,17770,17770,0
20240524,185800,5004623410,17770,17770,17770,17770,0
20240524,185700,5004623410,17770,17770,17770,17770,0
20240524,185600,5004623410,17770,17770,17770,17770,0
20240524,185500,5004623410,17770,17770,17770,17770,0
20240524,185400,5004623410,17770,17770,17770,17770,0
20240524,185300,5004623410,17770,17770,17770,17770,0
20240524,185200,5004623410,17770,17770,17770,17770,0
20240524,185100,5004623410,17770,17770,17770,17770,0
20240524,185000,5004623410,17770,17770,17770,17770,0
20240524,184900,5004623410,17770,17770,17770,17770,0
20240524,184800,5004623410,17770,17770,17770,17770,0
20240524,184700,5004623410,17770,17770,17770,17770,0
20240524,184600,5004623410,17770,17770,17770,17770,0
20240524,184500,5004623410,17770,17770,17770,17770,0
20240524,184400,5004623410,17770,17770,17770,17770,0
20240524,184300,5004623410,17770,17770,17770,17770,0
20240524,184200,5004623410,17770,17770,17770,17770,0
20240524,184100,5004623410,17770,17770,17770,17770,10460
20240524,184000,5004623410,17770,17770,17770,17770,0
20240524,183900,5004623410,17770,17770,17770,17770,0
20240524,183800,5004623410,17770,17770,17770,17770,0
20240524,183700,5004623410,17770,17770,17770,17770,0
20240524,183600,5004623410,17770,17770,17770,17770,0
20240524,183500,5004623410,17770,17770,17770,17770,0
20240524,183400,5004623410,17770,17770,17770,17770,0
20240524,183300,5004623410,17770,17770,17770,17770,0
20240524,183200,5004623410,17770,17770,17770,17770,0
20240524,183100,5004623410,17770,17770,17770,17770,0
20240524,183000,5004623410,17770,17770,17770,17770,0
20240524,182900,5004623410,17770,17770,17770,17770,0
20240524,182800,5004623410,17770,17770,17770,17770,0
20240524,182700,5004623410,17770,17770,17770,17770,0
20240524,182600,5004623410,17770,17770,17770,17770,0
20240524,182500,5004623410,17770,17770,17770,17770,0
20240524,182400,5004623410,17770,17770,17770,17770,0
20240524,182300,5004623410,17770,17770,17770,17770,0
20240524,182200,5004623410,17770,17770,17770,17770,0
20240524,182100,5004623410,17770,17770,17770,17770,0
20240524,182000,5004623410,17770,17770,17770,17770,0
20240524,181900,5004623410,17770,17770,17770,17770,0
20240524,181800,5004623410,17770,17770,17770,17770,0
20240524,181700,5004623410,17770,17770,17770,17770,0
20240524,181600,5004623410,17770,17770,17770,17770,0
20240524,181500,5004623410,17770,17770,17770,17770,0
20240524,181400,5004623410,17770,17770,17770,17770,0
20240524,181300,5004623410,17770,17770,17770,17770,0
20240524,181200,5004623410,17770,17770,17770,17770,0
20240524,181100,5004623410,17770,17770,17770,17770,10460
20240524,181000,5004623410,17770,17770,17770,17770,0
20240524,180900,5004623410,17770,17770,17770,17770,0
20240524,180800,5004623410,17770,17770,17770,17770,0
20240524,180700,5004623410,17770,17770,17770,17770,0
20240524,180600,5004623410,17770,17770,17770,17770,0
20240524,180500,5004623410,17770,17770,17770,17770,0
20240524,180400,5004623410,17770,17770,17770,17770,0
20240524,180300,5004623410,17770,17770,17770,17770,0
20240524,180200,5004623410,17770,17770,17770,17770,0
20240524,180100,5004623410,17770,17770,17770,17770,0
20240524,180000,5004623410,17770,17770,17770,17770,0
20240524,175900,5004623410,17770,17770,17770,17770,0
20240524,175800,5004623410,17770,17770,17770,17770,0
20240524,175700,5004623410,17770,17770,17770,17770,0
20240524,175600,5004623410,17770,17770,17770,17770,0
20240524,175500,5004623410,17770,17770,17770,17770,0
20240524,175400,5004623410,17770,17770,17770,17770,0
20240524,175300,5004623410,17770,17770,17770,17770,0
20240524,175200,5004623410,17770,17770,17770,17770,0
20240524,175100,5004623410,17770,17770,17770,17770,0
20240524,175000,5004623410,17770,17770,17770,17770,0
20240524,174900,5004623410,17770,17770,17770,17770,0
20240524,174800,5004623410,17770,17770,17770,17770,0
20240524,174700,5004623410,17770,17770,17770,17770,0
20240524,174600,5004623410,17770,17770,17770,17770,0
20240524,174500,5004623410,17770,17770,17770,17770,0
20240524,174400,5004623410,17770,17770,17770,17770,0
20240524,174300,5004623410,17770,17770,17770,17770,0
20240524,174200,5004623410,17770,17770,17770,17770,0
20240524,174100,5004623410,17770,17770,17770,17770,10460
20240524,174000,5004623410,17770,17770,17770,17770,0
20240524,173900,5004623410,17770,17770,17770,17770,0
20240524,173800,5004623410,17770,17770,17770,17770,0
20240524,173700,5004623410,17770,17770,17770,17770,0
20240524,173600,5004623410,17770,17770,17770,17770,0
20240524,173500,5004623410,17770,17770,17770,17770,0
20240524,173400,5004623410,17770,17770,17770,17770,0
20240524,173300,5004623410,17770,17770,17770,17770,0
20240524,173200,5004623410,17770,17770,17770,17770,0
20240524,173100,5004623410,17770,17770,17770,17770,0
20240524,173000,5004623410,17770,17770,17770,17770,0
20240524,172900,5004623410,17770,17770,17770,17770,0
20240524,172800,5004623410,17770,17770,17770,17770,0
20240524,172700,5004623410,17770,17770,17770,17770,0
20240524,172600,5004623410,17770,17770,17770,17770,0
20240524,172500,5004623410,17770,17770,17770,17770,0
20240524,172400,5004623410,17770,17770,17770,17770,0
20240524,172300,5004623410,17770,17770,17770,17770,0
20240524,172200,5004623410,17770,17770,17770,17770,0
20240524,172100,5004623410,17770,17770,17770,17770,0
20240524,172000,5004623410,17770,17770,17770,17770,0
20240524,171900,5004623410,17770,17770,17770,17770,0
20240524,171800,5004623410,17770,17770,17770,17770,0
20240524,171700,5004623410,17770,17770,17770,17770,0
20240524,171600,5004623410,17770,17770,17770,17770,0
20240524,171500,5004623410,17770,17770,17770,17770,0
20240524,171400,5004623410,17770,17770,17770,17770,0
20240524,171300,5004623410,17770,17770,17770,17770,0
20240524,171200,5004623410,17770,17770,17770,17770,0
20240524,171100,5004623410,17770,17770,17770,17770,10460
20240524,171000,5004623410,17770,17770,17770,17770,0
20240524,170900,5004623410,17770,17770,17770,17770,0
20240524,170800,5004623410,17770,17770,17770,17770,0
20240524,170700,5004623410,17770,17770,17770,17770,0
20240524,170600,5004623410,17770,17770,17770,17770,0
20240524,170500,5004623410,17770,17770,17770,17770,0
20240524,170400,5004623410,17770,17770,17770,17770,0
20240524,170300,5004623410,17770,17770,17770,17770,0
20240524,170200,5004623410,17770,17770,17770,17770,0
20240524,170100,5004623410,17770,17770,17770,17770,0
20240524,170000,5004623410,17770,17770,17770,17770,0
20240524,165900,5004623410,17770,17770,17770,17770,0
20240524,165800,5004623410,17770,17770,17770,17770,0
20240524,165700,5004623410,17770,17770,17770,17770,0
20240524,165600,5004623410,17770,17770,17770,17770,0
20240524,165500,5004623410,17770,17770,17770,17770,0
20240524,165400,5004623410,17770,17770,17770,17770,0
20240524,165300,5004623410,17770,17770,17770,17770,0
20240524,165200,5004623410,17770,17770,17770,17770,0
20240524,165100,5004623410,17770,17770,17770,17770,0
20240524,165000,5004623410,17770,17770,17770,17770,0
20240524,164900,5004623410,17770,17770,17770,17770,0
20240524,164800,5004623410,17770,17770,17770,17770,0
20240524,164700,5004623410,17770,17770,17770,17770,0
20240524,164600,5004623410,17770,17770,17770,17770,0
20240524,164500,5004623410,17770,17770,17770,17770,0
20240524,164400,5004623410,17770,17770,17770,17770,0
20240524,164300,5004623410,17770,17770,17770,17770,0
20240524,164200,5004623410,17770,17770,17770,17770,0
20240524,164100,5004623410,17770,17770,17770,17770,10460
20240524,164000,5004623410,17770,17770,17770,17770,0
20240524,163900,5004623410,17770,17770,17770,17770,0
20240524,163800,5004623410,17770,17770,17770,17770,0
20240524,163700,5004623410,17770,17770,17770,17770,0
20240524,163600,5004623410,17770,17770,17770,17770,0
20240524,163500,5004623410,17770,17770,17770,17770,0
20240524,163400,5004623410,17770,17770,17770,17770,0
20240524,163300,5004623410,17770,17770,17770,17770,0
20240524,163200,5004623410,17770,17770,17770,17770,0
20240524,163100,5004623410,17770,17770,17770,17770,0
20240524,163000,5004623410,17770,17770,17770,17770,0
20240524,162900,5004623410,17770,17770,17770,17770,0
20240524,162800,5004623410,17770,17770,17770,17770,0
20240524,162700,5004623410,17770,17770,17770,17770,0
20240524,162600,5004623410,17770,17770,17770,17770,0
20240524,162500,5004623410,17770,17770,17770,17770,0
20240524,162400,5004623410,17770,17770,17770,17770,0
20240524,162300,5004623410,17770,17770,17770,17770,0
20240524,162200,5004623410,17770,17770,17770,17770,0
20240524,162100,5004623410,17770,17770,17770,17770,0
20240524,162000,5004623410,17770,17770,17770,17770,0
20240524,161900,5004623410,17770,17770,17770,17770,0
20240524,161800,5004623410,17770,17770,17770,17770,0
20240524,161700,5004623410,17770,17770,17770,17770,0
20240524,161600,5004623410,17770,17770,17770,17770,0
20240524,161500,5004623410,17770,17770,17770,17770,0
20240524,161400,5004623410,17770,17770,17770,17770,0
20240524,161300,5004623410,17770,17770,17770,17770,0
20240524,161200,5004623410,17770,17770,17770,17770,0
20240524,161100,5004623410,17770,17770,17770,17770,10460
20240524,161000,5004623410,17770,17770,17770,17770,0
20240524,160900,5004623410,17770,17770,17770,17770,0
20240524,160800,5004623410,17770,17770,17770,17770,0
20240524,160700,5004623410,17770,17770,17770,17770,0
20240524,160600,5004623410,17770,17770,17770,17770,0
20240524,160500,5004623410,17770,17770,17770,17770,0
20240524,160400,5004623410,17770,17770,17770,17770,0
20240524,160300,5004623410,17770,17770,17770,17770,0
20240524,160200,5004623410,17770,17770,17770,17770,0
20240524,160100,5004623410,17770,17770,17770,17770,0
20240524,160000,5004623410,17770,17770,17770,17770,0
20240524,155900,5004623410,17770,17770,17770,17770,0
20240524,155800,5004623410,17770,17770,17770,17770,0
20240524,155700,5004623410,17770,17770,17770,17770,0
20240524,155600,5004623410,17770,17770,17770,17770,0
20240524,155500,5004623410,17770,17770,17770,17770,0
20240524,155400,5004623410,17770,17770,17770,17770,0
20240524,155300,5004623410,17770,17770,17770,17770,0
20240524,155200,5004623410,17770,17770,17770,17770,0
20240524,155100,5004623410,17770,17770,17770,17770,0
20240524,155000,5004623410,17770,17770,17770,17770,0
20240524,154900,5004623410,17770,17770,17770,17770,0
20240524,154800,5004623410,17770,17770,17770,17770,0
20240524,154700,5004623410,17770,17770,17770,17770,0
20240524,154600,5004623410,17770,17770,17770,17770,0
20240524,154500,5004623410,17770,17770,17770,17770,0
20240524,154400,5004623410,17770,17770,17770,17770,0
20240524,154300,5004623410,17770,17770,17770,17770,0
20240524,154200,5004623410,17770,17770,17770,17770,0
20240524,154100,5004623410,17770,17770,17770,17770,10460
20240524,154000,5004623410,17770,17770,17770,17770,0
20240524,153900,5004623410,17770,17770,17770,17770,0
20240524,153800,5004623410,17770,17770,17770,17770,0
20240524,153700,5004623410,17770,17770,17770,17770,0
20240524,153600,5004623410,17770,17770,17770,17770,0
20240524,153500,5004623410,17770,17770,17770,17770,0
20240524,153400,5004623410,17770,17770,17770,17770,0
20240524,153300,5004623410,17770,17770,17770,17770,0
20240524,153200,5004623410,17770,17770,17770,17770,0
20240524,153100,5004623410,17770,17770,17770,17770,0
20240524,153000,5004623410,17770,17770,17770,17770,10460
20240524,152900,4818749210,17760,17760,17760,17760,0
20240524,152800,4818749210,17760,17760,17760,17760,0
20240524,152700,4818749210,17760,17760,17760,17760,0
20240524,152600,4818749210,17760,17760,17760,17760,0
20240524,152500,4818749210,17760,17760,17760,17760,0
20240524,152400,4818749210,17760,17760,17760,17760,0
20240524,152300,4818749210,17760,17760,17760,17760,0
20240524,152200,4818749210,17760,17760,17760,17760,0
20240524,152100,4818749210,17760,17760,17760,17760,0
20240524,152000,4818749210,17760,17760,17760,17760,0
20240524,151900,4818749210,17760,17760,17760,17760,5674
20240524,151800,4717978970,17770,17760,17770,17760,564
20240524,151700,4707958840,17770,17760,17770,17760,1580
20240524,151600,4679897330,17770,17770,17770,17770,506
20240524,151500,4670905710,17770,17770,17770,17760,897
20240524,151400,4654966730,17760,17760,17770,17760,1887
20240524,151300,4621437410,17770,17770,17770,17770,8490
20240524,151200,4470570110,17770,17780,17780,17770,4669
20240524,151100,4387555550,17780,17780,17780,17780,2724
20240524,151000,4339122830,17780,17780,17780,17780,347
20240524,150900,4332953170,17790,17790,17790,17790,0
20240524,150800,4332953170,17790,17780,17790,17780,287
20240524,150700,4327849940,17790,17780,17790,17780,653
20240524,150600,4316239380,17780,17780,17780,17780,119
20240524,150500,4314123560,17780,17780,17790,17780,3592
20240524,150400,4250257780,17780,17780,17780,17780,100
20240524,150300,4248479780,17790,17780,17790,17780,314
20240524,150200,4242895370,17780,17780,17780,17780,660
20240524,150100,4231160570,17780,17780,17780,17780,816
20240524,150000,4216652090,17790,17780,17790,17780,799
20240524,145900,4202443870,17780,17780,17780,17780,30
20240524,145800,4201910470,17780,17780,17780,17780,0
20240524,145700,4201910470,17780,17790,17790,17780,537
20240524,145600,4192357690,17800,17800,17800,17800,177
20240524,145500,4189207090,17790,17790,17800,17790,224
20240524,145400,4185220090,17790,17790,17790,17790,501
20240524,145300,4176307300,17790,17790,17790,17790,1303
20240524,145200,4153126930,17790,17790,17790,17790,50
20240524,145100,4152237430,17790,17800,17800,17790,268
20240524,145000,4147469660,17800,17790,17800,17790,1475
20240524,144900,4121226190,17800,17800,17800,17800,200
20240524,144800,4117666190,17800,17800,17800,17790,523
20240524,144700,4108361140,17800,17800,17800,17800,18
20240524,144600,4108040740,17800,17790,17800,17790,61
20240524,144500,4106955540,17790,17790,17790,17790,580
20240524,144400,4096637340,17790,17790,17790,17790,264
20240524,144300,4091940780,17790,17790,17800,17790,2382
20240524,144200,4049548710,17790,17790,17790,17790,1
20240524,144100,4049530920,17790,17790,17790,17790,90
20240524,144000,4047929820,17790,17790,17790,17790,1043
20240524,143900,4029374850,17790,17790,17790,17790,631
20240524,143800,4018149360,17790,17790,17790,17790,322
20240524,143700,4012420980,17790,17790,17790,17790,291
20240524,143600,4007244090,17790,17790,17790,17790,1679
20240524,143500,3977374680,17780,17780,17780,17780,791
20240524,143400,3963310700,17780,17780,17790,17780,513
20240524,143300,3954188540,17780,17780,17780,17780,1198
20240524,143200,3932888100,17780,17780,17780,17780,354
20240524,143100,3926593980,17780,17780,17780,17780,205
20240524,143000,3922949080,17790,17780,17790,17780,1002
20240524,142900,3905133510,17790,17790,17790,17790,0
20240524,142800,3905133510,17790,17780,17790,17780,104
20240524,142700,3903283890,17780,17780,17780,17780,426
20240524,142600,3895709610,17780,17780,17780,17780,1316
20240524,142500,3872311130,17790,17780,17790,17780,1370
20240524,142400,3847952430,17780,17780,17790,17780,372
20240524,142300,3841337900,17780,17780,17780,17780,5
20240524,142200,3841249000,17780,17780,17780,17780,180
20240524,142100,3838048600,17780,17780,17780,17780,50
20240524,142000,3837159600,17780,17780,17780,17780,39
20240524,141900,3836466180,17790,17780,17790,17780,6054
20240524,141800,3728821050,17780,17780,17780,17780,18
20240524,141700,3728501010,17790,17780,17790,17780,140
20240524,141600,3726010620,17780,17780,17780,17780,465
20240524,141500,3717742920,17790,17780,17790,17780,678
20240524,141400,3705683070,17780,17780,17780,17780,895
20240524,141300,3689769970,17780,17790,17790,17780,612
20240524,141200,3678888590,17780,17790,17790,17780,23
20240524,141100,3678479430,17790,17790,17790,17790,77
20240524,141000,3677109600,17790,17790,17790,17790,0
20240524,140900,3677109600,17790,17790,17790,17790,4020
20240524,140800,3605593800,17790,17790,17790,17790,562
20240524,140700,3595595820,17780,17780,17780,17780,33
20240524,140600,3595009080,17790,17780,17790,17780,16
20240524,140500,3594724480,17790,17790,17790,17780,116
20240524,140400,3592661240,17780,17790,17790,17780,1659
20240524,140300,3563163130,17780,17780,17780,17780,0
20240524,140200,3563163130,17780,17780,17780,17780,314
20240524,140100,3557580210,17790,17790,17790,17790,10
20240524,140000,3557402310,17780,17780,17780,17780,39
20240524,135900,3556708890,17780,17780,17780,17780,1
20240524,135800,3556691110,17780,17780,17780,17780,216
20240524,135700,3552850630,17780,17790,17790,17780,11
20240524,135600,3552654950,17790,17790,17790,17790,20
20240524,135500,3552299150,17790,17780,17790,17780,7565
20240524,135400,3417793350,17780,17780,17780,17780,791
20240524,135300,3403729370,17780,17780,17780,17780,341
20240524,135200,3397666390,17780,17780,17780,17780,546
20240524,135100,3387958510,17780,17790,17790,17780,427
20240524,135000,3380362950,17780,17780,17790,17780,406
20240524,134900,3373144210,17780,17780,17780,17780,121
20240524,134800,3370992830,17790,17790,17790,17790,380
20240524,134700,3364232630,17790,17790,17790,17790,37
20240524,134600,3363574400,17780,17780,17780,17780,49
20240524,134500,3362703180,17780,17780,17780,17780,620
20240524,134400,3351679580,17780,17790,17790,17780,90
20240524,134300,3350078490,17790,17790,17790,17790,0
20240524,134200,3350078490,17790,17780,17790,17780,552
20240524,134100,3340263800,17780,17780,17780,17780,1764
20240524,134000,3308899880,17780,17780,17790,17780,2098
20240524,133900,3271597430,17790,17790,17790,17790,1000
20240524,133800,3253807430,17780,17780,17780,17780,0
20240524,133700,3253807430,17780,17790,17790,17780,2151
20240524,133600,3215558210,17800,17800,17800,17800,237
20240524,133500,3211339610,17800,17800,17800,17800,21
20240524,133400,3210965810,17800,17800,17800,17800,49
20240524,133300,3210093610,17800,17800,17800,17800,0
20240524,133200,3210093610,17800,17800,17800,17790,19
20240524,133100,3209755420,17800,17800,17800,17800,0
20240524,133000,3209755420,17800,17800,17800,17800,134
20240524,132900,3207370220,17800,17800,17800,17800,21
20240524,132800,3206996420,17800,17800,17800,17800,22
20240524,132700,3206604820,17800,17790,17800,17790,3189
20240524,132600,3149840630,17800,17800,17800,17800,0
20240524,132500,3149840630,17800,17800,17800,17800,37
20240524,132400,3149182030,17780,17780,17780,17780,4880
20240524,132300,3062415630,17780,17780,17780,17780,0
20240524,132200,3062415630,17780,17790,17790,17780,4502
20240524,132100,2982333580,17790,17790,17790,17790,11
20240524,132000,2982137890,17790,17790,17790,17790,60
20240524,131900,2981070490,17790,17790,17790,17790,112
20240524,131800,2979078010,17790,17790,17790,17790,535
20240524,131700,2969560360,17790,17790,17790,17790,122
20240524,131600,2967389980,17790,17790,17790,17790,17
20240524,131500,2967087550,17790,17790,17790,17790,873
20240524,131400,2951556880,17790,17790,17790,17790,455
20240524,131300,2943462430,17790,17790,17790,17790,1596
20240524,131200,2915069590,17790,17790,17790,17790,8961
20240524,131100,2755653400,17790,17790,17790,17790,101
20240524,131000,2753856610,17790,17790,17790,17790,1000
20240524,130900,2736066610,17790,17790,17790,17790,1
20240524,130800,2736048820,17790,17790,17790,17790,0
20240524,130700,2736048820,17790,17790,17790,17790,11
20240524,130600,2735853130,17800,17800,17800,17800,1
20240524,130500,2735835330,17800,17800,17800,17800,0
20240524,130400,2735835330,17800,17800,17800,17800,3361
20240524,130300,2676009530,17800,17800,17800,17800,1
20240524,130200,2675991730,17800,17800,17800,17800,0
20240524,130100,2675991730,17800,17800,17800,17800,17
20240524,130000,2675689130,17810,17810,17810,17810,0
20240524,125900,2675689130,17810,17800,17810,17800,480
20240524,125800,2667142130,17800,17800,17800,17800,6
20240524,125700,2667035330,17800,17800,17800,17800,0
20240524,125600,2667035330,17800,17800,17800,17800,136
20240524,125500,2664614530,17800,17800,17800,17800,377
20240524,125400,2657903930,17800,17800,17800,17800,296
20240524,125300,2652635130,17800,17800,17800,17800,1
20240524,125200,2652617330,17800,17800,17800,17800,0
20240524,125100,2652617330,17800,17790,17800,17790,1405
20240524,125000,2627608340,17790,17790,17790,17790,183
20240524,124900,2624352770,17790,17790,17790,17790,0
20240524,124800,2624352770,17790,17790,17790,17790,2
20240524,124700,2624317190,17790,17800,17800,17790,150
20240524,124600,2621647690,17790,17800,17800,17790,206
20240524,124500,2617982900,17800,17800,17800,17800,6082
20240524,124400,2509723300,17800,17800,17800,17800,2150
20240524,124300,2471453300,17800,17800,17800,17800,11
20240524,124200,2471257500,17800,17800,17800,17800,203
20240524,124100,2467644100,17800,17810,17810,17800,912
20240524,124000,2451410390,17800,17800,17800,17800,915
20240524,123900,2435123390,17800,17800,17800,17800,0
20240524,123800,2435123390,17800,17800,17800,17800,24
20240524,123700,2434696190,17800,17800,17800,17800,0
20240524,123600,2434696190,17800,17810,17810,17800,112
20240524,123500,2432702570,17800,17800,17800,17800,0
20240524,123400,2432702570,17800,17800,17800,17800,1201
20240524,123300,2411324770,17800,17800,17800,17800,101
20240524,123200,2409526970,17800,17800,17800,17800,452
20240524,123100,2401481370,17800,17800,17800,17800,1
20240524,123000,2401463570,17810,17810,17810,17810,150
20240524,122900,2398792070,17810,17800,17810,17800,101
20240524,122800,2396993270,17800,17800,17810,17800,47
20240524,122700,2396156570,17800,17800,17800,17800,613
20240524,122600,2385245170,17800,17800,17800,17800,452
20240524,122500,2377199570,17800,17800,17800,17800,100
20240524,122400,2375419570,17800,17800,17800,17800,573
20240524,122300,2365220170,17800,17800,17800,17800,1
20240524,122200,2365202370,17800,17800,17800,17800,0
20240524,122100,2365202370,17800,17800,17800,17800,1
20240524,122000,2365184570,17800,17800,17800,17800,0
20240524,121900,2365184570,17800,17800,17800,17800,0
20240524,121800,2365184570,17800,17800,17800,17800,1
20240524,121700,2365166770,17800,17800,17800,17800,427
20240524,121600,2357566170,17800,17800,17800,17800,1601
20240524,121500,2329068370,17800,17800,17800,17800,1400
20240524,121400,2304148370,17800,17800,17800,17800,1
20240524,121300,2304130570,17800,17800,17800,17800,1
20240524,121200,2304112770,17810,17810,17810,17810,3
20240524,121100,2304059340,17800,17800,17800,17800,92
20240524,121000,2302421740,17800,17800,17800,17800,4
20240524,120900,2302350540,17800,17800,17800,17800,2394
20240524,120800,2259737340,17800,17800,17800,17800,202
20240524,120700,2256141740,17800,17800,17800,17800,561
20240524,120600,2246155940,17800,17800,17800,17800,10
20240524,120500,2245977940,17800,17800,17800,17800,317
20240524,120400,2240335340,17810,17810,17810,17810,1
20240524,120300,2240317530,17800,17800,17800,17800,74
20240524,120200,2239000330,17800,17800,17800,17800,698
20240524,120100,2226575930,17810,17800,17810,17800,9
20240524,120000,2226415650,17810,17810,17810,17810,230
20240524,115900,2222319350,17800,17800,17800,17800,353
20240524,115800,2216035950,17800,17800,17800,17800,8
20240524,115700,2215893550,17810,17810,17810,17810,100
20240524,115600,2214112550,17800,17800,17800,17800,312
20240524,115500,2208558950,17800,17800,17800,17800,175
20240524,115400,2205443950,17800,17800,17800,17800,301
20240524,115300,2200086150,17810,17810,17810,17810,0
20240524,115200,2200086150,17810,17810,17810,17810,72
20240524,115100,2198803830,17800,17800,17800,17800,161
20240524,115000,2195938030,17800,17800,17800,17800,20
20240524,114900,2195582030,17800,17800,17800,17800,250
20240524,114800,2191132030,17800,17800,17800,17800,1
20240524,114700,2191114230,17800,17800,17800,17800,51
20240524,114600,2190206430,17800,17800,17800,17800,1747
20240524,114500,2159109830,17800,17800,17800,17800,1
20240524,114400,2159092030,17800,17800,17800,17800,0
20240524,114300,2159092030,17800,17800,17810,17800,320
20240524,114200,2153395980,17800,17800,17800,17800,74
20240524,114100,2152078780,17800,17810,17810,17800,254
20240524,114000,2147557540,17800,17800,17800,17800,101
20240524,113900,2145759740,17810,17810,17810,17810,22
20240524,113800,2145367920,17800,17800,17800,17800,1
20240524,113700,2145350120,17800,17810,17810,17800,2267
20240524,113600,2104975850,17810,17810,17810,17810,671
20240524,113500,2093025340,17810,17810,17810,17810,98
20240524,113400,2091279960,17810,17810,17810,17810,94
20240524,113300,2089605820,17810,17810,17810,17810,20
20240524,113200,2089249620,17810,17810,17810,17810,0
20240524,113100,2089249620,17810,17800,17810,17800,2218
20240524,113000,2049747050,17810,17810,17810,17810,0
20240524,112900,2049747050,17810,17810,17810,17810,23
20240524,112800,2049337420,17800,17800,17800,17800,101
20240524,112700,2047539620,17800,17800,17800,17800,0
20240524,112600,2047539620,17800,17800,17800,17800,50
20240524,112500,2046649620,17810,17810,17810,17810,189
20240524,112400,2043283530,17810,17810,17810,17810,161
20240524,112300,2040416120,17810,17810,17810,17810,1
20240524,112200,2040398310,17820,17810,17820,17810,545
20240524,112100,2030691410,17810,17810,17810,17810,2030
20240524,112000,1994537110,17810,17810,17810,17810,83
20240524,111900,1993058880,17810,17810,17810,17810,1000
20240524,111800,1975248880,17810,17810,17810,17810,101
20240524,111700,1973450070,17810,17820,17820,17810,141
20240524,111600,1970938810,17810,17820,17820,17810,1008
20240524,111500,1952986250,17810,17810,17820,17810,979
20240524,111400,1935545550,17800,17800,17800,17800,40
20240524,111300,1934833550,17800,17810,17810,17800,11
20240524,111200,1934637650,17810,17810,17810,17810,59
20240524,111100,1933586860,17810,17810,17810,17810,15187
20240524,111000,1663106390,17800,17800,17800,17800,212
20240524,110900,1659332790,17800,17810,17810,17800,99
20240524,110800,1657570500,17800,17800,17800,17800,344
20240524,110700,1651447300,17810,17810,17810,17810,0
20240524,110600,1651447300,17810,17800,17810,17800,56
20240524,110500,1650449950,17810,17800,17810,17800,1400
20240524,110400,1625525950,17800,17800,17800,17800,300
20240524,110300,1620185950,17800,17800,17800,17800,1209
20240524,110200,1598665750,17800,17800,17800,17800,191
20240524,110100,1595265950,17800,17790,17800,17790,2
20240524,110000,1595230360,17800,17800,17800,17800,10
20240524,105900,1595052360,17800,17800,17800,17800,1
20240524,105800,1595034560,17790,17790,17790,17790,1
20240524,105700,1595016770,17790,17800,17800,17790,1132
20240524,105600,1574870170,17800,17800,17800,17800,103
20240524,105500,1573036770,17800,17800,17800,17800,351
20240524,105400,1566788970,17800,17800,17800,17800,28
20240524,105300,1566290570,17800,17800,17810,17800,244
20240524,105200,1561947360,17800,17800,17800,17800,890
20240524,105100,1546105360,17800,17800,17800,17800,1224
20240524,105000,1524318160,17800,17800,17800,17800,1704
20240524,104900,1493986960,17800,17800,17800,17800,0
20240524,104800,1493986960,17800,17800,17800,17800,4464
20240524,104700,1414527760,17800,17800,17800,17800,1160
20240524,104600,1393879760,17800,17800,17800,17800,1
20240524,104500,1393861960,17800,17800,17800,17800,59
20240524,104400,1392811760,17810,17810,17810,17810,100
20240524,104300,1391030760,17810,17800,17810,17800,681
20240524,104200,1378906160,17800,17800,17800,17800,102
20240524,104100,1377090560,17800,17800,17800,17800,6
20240524,104000,1376983760,17800,17810,17810,17800,123
20240524,103900,1374794350,17800,17800,17800,17800,0
20240524,103800,1374794350,17800,17800,17800,17800,11
20240524,103700,1374598550,17800,17800,17800,17800,11
20240524,103600,1374402750,17800,17800,17800,17800,0
20240524,103500,1374402750,17800,17800,17800,17800,566
20240524,103400,1364327950,17800,17800,17810,17800,413
20240524,103300,1356976450,17800,17800,17800,17800,1010
20240524,103200,1338998450,17800,17800,17800,17800,70
20240524,103100,1337752450,17800,17800,17810,17800,1502
20240524,103000,1311016830,17810,17810,17810,17810,20
20240524,102900,1310660630,17810,17810,17810,17810,0
20240524,102800,1310660630,17810,17810,17810,17810,0
20240524,102700,1310660630,17810,17800,17810,17800,30
20240524,102600,1310126470,17800,17810,17810,17800,26
20240524,102500,1309663570,17810,17800,17810,17800,172
20240524,102400,1306601270,17800,17810,17810,17800,229
20240524,102300,1302524180,17800,17800,17800,17800,213
20240524,102200,1298732780,17810,17810,17810,17810,0
20240524,102100,1298732780,17810,17800,17810,17800,15
20240524,102000,1298465680,17800,17800,17800,17800,179
20240524,101900,1295279480,17800,17800,17800,17800,30
20240524,101800,1294745480,17810,17810,17810,17810,100
20240524,101700,1292964480,17800,17810,17810,17800,112
20240524,101600,1290970810,17800,17800,17800,17800,240
20240524,101500,1286698810,17800,17800,17800,17800,168
20240524,101400,1283708410,17800,17800,17800,17800,1000
20240524,101300,1265908410,17800,17800,17800,17800,32
20240524,101200,1265338810,17800,17800,17800,17800,18
20240524,101100,1265018410,17800,17800,17800,17800,210
20240524,101000,1261280410,17790,17800,17800,17790,210
20240524,100900,1257542510,17800,17810,17810,17800,679
20240524,100800,1245456300,17800,17800,17800,17800,201
20240524,100700,1241878500,17800,17810,17810,17800,201
20240524,100600,1238300690,17800,17800,17800,17800,857
20240524,100500,1223046090,17800,17800,17800,17800,0
20240524,100400,1223046090,17800,17800,17800,17800,356
20240524,100300,1216709290,17790,17800,17800,17790,3601
20240524,100200,1152613750,17800,17800,17800,17800,811
20240524,100100,1138177950,17800,17800,17800,17800,32
20240524,100000,1137608350,17800,17800,17800,17800,0
20240524,095900,1137608350,17800,17800,17800,17800,7
20240524,095800,1137483750,17820,17820,17820,17820,4
20240524,095700,1137412470,17800,17800,17800,17800,453
20240524,095600,1129349070,17800,17800,17800,17800,2714
20240524,095500,1081039870,17800,17820,17820,17800,105
20240524,095400,1079170770,17800,17810,17810,17800,3951
20240524,095300,1008813460,17800,17810,17810,17800,28
20240524,095200,1008315050,17810,17810,17810,17810,4
20240524,095100,1008243810,17810,17800,17810,17800,257
20240524,095000,1003669200,17800,17800,17800,17800,317
20240524,094900,998026600,17800,17800,17800,17800,1936
20240524,094800,963565800,17800,17800,17810,17800,366
20240524,094700,957050980,17800,17800,17800,17800,48
20240524,094600,956196580,17810,17810,17810,17810,0
20240524,094500,956196580,17810,17800,17810,17800,152
20240524,094400,953490610,17800,17800,17800,17800,1255
20240524,094300,931151610,17790,17790,17790,17790,100
20240524,094200,929372610,17790,17790,17790,17790,50
20240524,094100,928483110,17790,17800,17800,17790,2271
20240524,094000,888081920,17800,17800,17800,17800,0
20240524,093900,888081920,17800,17800,17800,17800,397
20240524,093800,881015320,17800,17800,17800,17800,2238
20240524,093700,841178920,17790,17800,17800,17790,15
20240524,093600,840912060,17790,17790,17790,17790,1153
20240524,093500,820400190,17790,17800,17800,17790,24
20240524,093400,819973000,17800,17790,17800,17790,494
20240524,093300,811184540,17790,17790,17800,17790,2051
20240524,093200,774696820,17800,17800,17800,17800,4679
20240524,093100,691410620,17800,17800,17800,17800,1603
20240524,093000,662877220,17800,17800,17800,17800,2411
20240524,092900,619961420,17800,17800,17800,17800,351
20240524,092800,613713620,17800,17800,17800,17800,10
20240524,092700,613535620,17800,17800,17800,17800,224
20240524,092600,609548420,17810,17810,17810,17810,0
20240524,092500,609548420,17810,17810,17810,17810,218
20240524,092400,605665840,17810,17810,17810,17810,453
20240524,092300,597597910,17810,17810,17810,17810,343
20240524,092200,591489080,17810,17810,17810,17810,35
20240524,092100,590865730,17810,17810,17810,17810,155
20240524,092000,588105180,17820,17820,17820,17820,1
20240524,091900,588087360,17810,17810,17820,17810,48
20240524,091800,587232470,17820,17810,17820,17810,3719
20240524,091700,520997050,17810,17810,17810,17810,463
20240524,091600,512751020,17820,17810,17820,17810,1037
20240524,091500,494282000,17810,17810,17810,17810,368
20240524,091400,487727920,17810,17810,17810,17810,1006
20240524,091300,469811060,17810,17810,17810,17810,160
20240524,091200,466961460,17810,17820,17820,17810,2050
20240524,091100,430450060,17810,17810,17810,17810,1
20240524,091000,430432250,17810,17820,17820,17810,362
20240524,090900,423984130,17820,17820,17820,17820,6
20240524,090800,423877210,17830,17830,17830,17830,20
20240524,090700,423520610,17830,17820,17830,17810,137
20240524,090600,421079470,17830,17810,17830,17810,577
20240524,090500,410798560,17810,17810,17810,17800,5411
20240524,090400,314429340,17810,17810,17810,17810,28
20240524,090300,313930660,17810,17820,17820,17810,3137
20240524,090200,258059420,17810,17790,17810,17790,1795
20240524,090100,226090640,17800,17790,17800,17790,2960
20240524,090000,173414310,17790,17810,17810,17790,9695