KissMeData/024110/min/candle-20240517.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240517,190700,7643542750,13900,13900,13900,13900,65676
20240517,190600,7643542750,13900,13900,13900,13900,0
20240517,190500,7643542750,13900,13900,13900,13900,0
20240517,190400,7643542750,13900,13900,13900,13900,0
20240517,190300,7643542750,13900,13900,13900,13900,0
20240517,190200,7643542750,13900,13900,13900,13900,0
20240517,190100,7643542750,13900,13900,13900,13900,0
20240517,190000,7643542750,13900,13900,13900,13900,0
20240517,185900,7643542750,13900,13900,13900,13900,0
20240517,185800,7643542750,13900,13900,13900,13900,0
20240517,185700,7643542750,13900,13900,13900,13900,0
20240517,185600,7643542750,13900,13900,13900,13900,0
20240517,185500,7643542750,13900,13900,13900,13900,0
20240517,185400,7643542750,13900,13900,13900,13900,0
20240517,185300,7643542750,13900,13900,13900,13900,0
20240517,185200,7643542750,13900,13900,13900,13900,0
20240517,185100,7643542750,13900,13900,13900,13900,0
20240517,185000,7643542750,13900,13900,13900,13900,0
20240517,184900,7643542750,13900,13900,13900,13900,0
20240517,184800,7643542750,13900,13900,13900,13900,0
20240517,184700,7643542750,13900,13900,13900,13900,0
20240517,184600,7643542750,13900,13900,13900,13900,0
20240517,184500,7643542750,13900,13900,13900,13900,0
20240517,184400,7643542750,13900,13900,13900,13900,0
20240517,184300,7643542750,13900,13900,13900,13900,0
20240517,184200,7643542750,13900,13900,13900,13900,0
20240517,184100,7643542750,13900,13900,13900,13900,0
20240517,184000,7643542750,13900,13900,13900,13900,0
20240517,183900,7643542750,13900,13900,13900,13900,0
20240517,183800,7643542750,13900,13900,13900,13900,0
20240517,183700,7643542750,13900,13900,13900,13900,65676
20240517,183600,7643542750,13900,13900,13900,13900,0
20240517,183500,7643542750,13900,13900,13900,13900,0
20240517,183400,7643542750,13900,13900,13900,13900,0
20240517,183300,7643542750,13900,13900,13900,13900,0
20240517,183200,7643542750,13900,13900,13900,13900,0
20240517,183100,7643542750,13900,13900,13900,13900,0
20240517,183000,7643542750,13900,13900,13900,13900,0
20240517,182900,7643542750,13900,13900,13900,13900,0
20240517,182800,7643542750,13900,13900,13900,13900,0
20240517,182700,7643542750,13900,13900,13900,13900,0
20240517,182600,7643542750,13900,13900,13900,13900,0
20240517,182500,7643542750,13900,13900,13900,13900,0
20240517,182400,7643542750,13900,13900,13900,13900,0
20240517,182300,7643542750,13900,13900,13900,13900,0
20240517,182200,7643542750,13900,13900,13900,13900,0
20240517,182100,7643542750,13900,13900,13900,13900,0
20240517,182000,7643542750,13900,13900,13900,13900,0
20240517,181900,7643542750,13900,13900,13900,13900,0
20240517,181800,7643542750,13900,13900,13900,13900,0
20240517,181700,7643542750,13900,13900,13900,13900,0
20240517,181600,7643542750,13900,13900,13900,13900,0
20240517,181500,7643542750,13900,13900,13900,13900,0
20240517,181400,7643542750,13900,13900,13900,13900,0
20240517,181300,7643542750,13900,13900,13900,13900,0
20240517,181200,7643542750,13900,13900,13900,13900,0
20240517,181100,7643542750,13900,13900,13900,13900,0
20240517,181000,7643542750,13900,13900,13900,13900,0
20240517,180900,7643542750,13900,13900,13900,13900,0
20240517,180800,7643542750,13900,13900,13900,13900,0
20240517,180700,7643542750,13900,13900,13900,13900,65676
20240517,180600,7643542750,13900,13900,13900,13900,0
20240517,180500,7643542750,13900,13900,13900,13900,0
20240517,180400,7643542750,13900,13900,13900,13900,0
20240517,180300,7643542750,13900,13900,13900,13900,0
20240517,180200,7643542750,13900,13900,13900,13900,0
20240517,180100,7643542750,13900,13900,13900,13900,0
20240517,180000,7643542750,13900,13900,13900,13900,0
20240517,175900,7643542750,13900,13900,13900,13900,0
20240517,175800,7643542750,13900,13900,13900,13900,0
20240517,175700,7643542750,13900,13900,13900,13900,0
20240517,175600,7643542750,13900,13900,13900,13900,0
20240517,175500,7643542750,13900,13900,13900,13900,0
20240517,175400,7643542750,13900,13900,13900,13900,0
20240517,175300,7643542750,13900,13900,13900,13900,0
20240517,175200,7643542750,13900,13900,13900,13900,0
20240517,175100,7643542750,13900,13900,13900,13900,0
20240517,175000,7643542750,13900,13900,13900,13900,0
20240517,174900,7643542750,13900,13900,13900,13900,0
20240517,174800,7643542750,13900,13900,13900,13900,0
20240517,174700,7643542750,13900,13900,13900,13900,0
20240517,174600,7643542750,13900,13900,13900,13900,0
20240517,174500,7643542750,13900,13900,13900,13900,0
20240517,174400,7643542750,13900,13900,13900,13900,0
20240517,174300,7643542750,13900,13900,13900,13900,0
20240517,174200,7643542750,13900,13900,13900,13900,0
20240517,174100,7643542750,13900,13900,13900,13900,0
20240517,174000,7643542750,13900,13900,13900,13900,0
20240517,173900,7643542750,13900,13900,13900,13900,0
20240517,173800,7643542750,13900,13900,13900,13900,0
20240517,173700,7643542750,13900,13900,13900,13900,65676
20240517,173600,7643542750,13900,13900,13900,13900,0
20240517,173500,7643542750,13900,13900,13900,13900,0
20240517,173400,7643542750,13900,13900,13900,13900,0
20240517,173300,7643542750,13900,13900,13900,13900,0
20240517,173200,7643542750,13900,13900,13900,13900,0
20240517,173100,7643542750,13900,13900,13900,13900,0
20240517,173000,7643542750,13900,13900,13900,13900,0
20240517,172900,7643542750,13900,13900,13900,13900,0
20240517,172800,7643542750,13900,13900,13900,13900,0
20240517,172700,7643542750,13900,13900,13900,13900,0
20240517,172600,7643542750,13900,13900,13900,13900,0
20240517,172500,7643542750,13900,13900,13900,13900,0
20240517,172400,7643542750,13900,13900,13900,13900,0
20240517,172300,7643542750,13900,13900,13900,13900,0
20240517,172200,7643542750,13900,13900,13900,13900,0
20240517,172100,7643542750,13900,13900,13900,13900,0
20240517,172000,7643542750,13900,13900,13900,13900,0
20240517,171900,7643542750,13900,13900,13900,13900,0
20240517,171800,7643542750,13900,13900,13900,13900,0
20240517,171700,7643542750,13900,13900,13900,13900,0
20240517,171600,7643542750,13900,13900,13900,13900,0
20240517,171500,7643542750,13900,13900,13900,13900,0
20240517,171400,7643542750,13900,13900,13900,13900,0
20240517,171300,7643542750,13900,13900,13900,13900,0
20240517,171200,7643542750,13900,13900,13900,13900,0
20240517,171100,7643542750,13900,13900,13900,13900,0
20240517,171000,7643542750,13900,13900,13900,13900,0
20240517,170900,7643542750,13900,13900,13900,13900,0
20240517,170800,7643542750,13900,13900,13900,13900,0
20240517,170700,7643542750,13900,13900,13900,13900,65676
20240517,170600,7643542750,13900,13900,13900,13900,0
20240517,170500,7643542750,13900,13900,13900,13900,0
20240517,170400,7643542750,13900,13900,13900,13900,0
20240517,170300,7643542750,13900,13900,13900,13900,0
20240517,170200,7643542750,13900,13900,13900,13900,0
20240517,170100,7643542750,13900,13900,13900,13900,0
20240517,170000,7643542750,13900,13900,13900,13900,0
20240517,165900,7643542750,13900,13900,13900,13900,0
20240517,165800,7643542750,13900,13900,13900,13900,0
20240517,165700,7643542750,13900,13900,13900,13900,0
20240517,165600,7643542750,13900,13900,13900,13900,0
20240517,165500,7643542750,13900,13900,13900,13900,0
20240517,165400,7643542750,13900,13900,13900,13900,0
20240517,165300,7643542750,13900,13900,13900,13900,0
20240517,165200,7643542750,13900,13900,13900,13900,0
20240517,165100,7643542750,13900,13900,13900,13900,0
20240517,165000,7643542750,13900,13900,13900,13900,0
20240517,164900,7643542750,13900,13900,13900,13900,0
20240517,164800,7643542750,13900,13900,13900,13900,0
20240517,164700,7643542750,13900,13900,13900,13900,0
20240517,164600,7643542750,13900,13900,13900,13900,0
20240517,164500,7643542750,13900,13900,13900,13900,0
20240517,164400,7643542750,13900,13900,13900,13900,0
20240517,164300,7643542750,13900,13900,13900,13900,0
20240517,164200,7643542750,13900,13900,13900,13900,0
20240517,164100,7643542750,13900,13900,13900,13900,0
20240517,164000,7643542750,13900,13900,13900,13900,0
20240517,163900,7643542750,13900,13900,13900,13900,0
20240517,163800,7643542750,13900,13900,13900,13900,0
20240517,163700,7643542750,13900,13900,13900,13900,65676
20240517,163600,7643542750,13900,13900,13900,13900,0
20240517,163500,7643542750,13900,13900,13900,13900,0
20240517,163400,7643542750,13900,13900,13900,13900,0
20240517,163300,7643542750,13900,13900,13900,13900,0
20240517,163200,7643542750,13900,13900,13900,13900,0
20240517,163100,7643542750,13900,13900,13900,13900,0
20240517,163000,7643542750,13900,13900,13900,13900,0
20240517,162900,7643542750,13900,13900,13900,13900,0
20240517,162800,7643542750,13900,13900,13900,13900,0
20240517,162700,7643542750,13900,13900,13900,13900,0
20240517,162600,7643542750,13900,13900,13900,13900,0
20240517,162500,7643542750,13900,13900,13900,13900,0
20240517,162400,7643542750,13900,13900,13900,13900,0
20240517,162300,7643542750,13900,13900,13900,13900,0
20240517,162200,7643542750,13900,13900,13900,13900,0
20240517,162100,7643542750,13900,13900,13900,13900,0
20240517,162000,7643542750,13900,13900,13900,13900,0
20240517,161900,7643542750,13900,13900,13900,13900,0
20240517,161800,7643542750,13900,13900,13900,13900,0
20240517,161700,7643542750,13900,13900,13900,13900,0
20240517,161600,7643542750,13900,13900,13900,13900,0
20240517,161500,7643542750,13900,13900,13900,13900,0
20240517,161400,7643542750,13900,13900,13900,13900,0
20240517,161300,7643542750,13900,13900,13900,13900,0
20240517,161200,7643542750,13900,13900,13900,13900,0
20240517,161100,7643542750,13900,13900,13900,13900,0
20240517,161000,7643542750,13900,13900,13900,13900,0
20240517,160900,7643542750,13900,13900,13900,13900,0
20240517,160800,7643542750,13900,13900,13900,13900,0
20240517,160700,7643542750,13900,13900,13900,13900,65676
20240517,160600,7643542750,13900,13900,13900,13900,0
20240517,160500,7643542750,13900,13900,13900,13900,0
20240517,160400,7643542750,13900,13900,13900,13900,0
20240517,160300,7643542750,13900,13900,13900,13900,0
20240517,160200,7643542750,13900,13900,13900,13900,0
20240517,160100,7643542750,13900,13900,13900,13900,0
20240517,160000,7643542750,13900,13900,13900,13900,0
20240517,155900,7643542750,13900,13900,13900,13900,0
20240517,155800,7643542750,13900,13900,13900,13900,0
20240517,155700,7643542750,13900,13900,13900,13900,0
20240517,155600,7643542750,13900,13900,13900,13900,0
20240517,155500,7643542750,13900,13900,13900,13900,0
20240517,155400,7643542750,13900,13900,13900,13900,0
20240517,155300,7643542750,13900,13900,13900,13900,0
20240517,155200,7643542750,13900,13900,13900,13900,0
20240517,155100,7643542750,13900,13900,13900,13900,0
20240517,155000,7643542750,13900,13900,13900,13900,0
20240517,154900,7643542750,13900,13900,13900,13900,0
20240517,154800,7643542750,13900,13900,13900,13900,0
20240517,154700,7643542750,13900,13900,13900,13900,0
20240517,154600,7643542750,13900,13900,13900,13900,0
20240517,154500,7643542750,13900,13900,13900,13900,0
20240517,154400,7643542750,13900,13900,13900,13900,0
20240517,154300,7643542750,13900,13900,13900,13900,0
20240517,154200,7643542750,13900,13900,13900,13900,0
20240517,154100,7643542750,13900,13900,13900,13900,0
20240517,154000,7643542750,13900,13900,13900,13900,0
20240517,153900,7643542750,13900,13900,13900,13900,0
20240517,153800,7643542750,13900,13900,13900,13900,0
20240517,153700,7643542750,13900,13900,13900,13900,65676
20240517,153600,7643542750,13900,13900,13900,13900,0
20240517,153500,7643542750,13900,13900,13900,13900,0
20240517,153400,7643542750,13900,13900,13900,13900,0
20240517,153300,7643542750,13900,13900,13900,13900,0
20240517,153200,7643542750,13900,13900,13900,13900,0
20240517,153100,7643542750,13900,13900,13900,13900,0
20240517,153000,7643542750,13900,13900,13900,13900,65676
20240517,152900,6730646350,13900,13900,13900,13900,0
20240517,152800,6730646350,13900,13900,13900,13900,0
20240517,152700,6730646350,13900,13900,13900,13900,0
20240517,152600,6730646350,13900,13900,13900,13900,0
20240517,152500,6730646350,13900,13900,13900,13900,0
20240517,152400,6730646350,13900,13900,13900,13900,0
20240517,152300,6730646350,13900,13900,13900,13900,0
20240517,152200,6730646350,13900,13900,13900,13900,0
20240517,152100,6730646350,13900,13900,13900,13900,0
20240517,152000,6730646350,13900,13900,13900,13900,0
20240517,151900,6730646350,13900,13890,13900,13880,3247
20240517,151800,6685539330,13890,13880,13890,13880,5072
20240517,151700,6615102150,13890,13890,13890,13880,1036
20240517,151600,6600715970,13890,13890,13890,13880,2276
20240517,151500,6569108780,13890,13890,13890,13880,2238
20240517,151400,6538035180,13880,13880,13890,13880,1566
20240517,151300,6516299080,13880,13890,13890,13880,935
20240517,151200,6503321210,13890,13880,13890,13880,696
20240517,151100,6493655210,13880,13890,13890,13880,453
20240517,151000,6487367470,13890,13890,13900,13890,2595
20240517,150900,6451322390,13890,13890,13900,13890,3142
20240517,150800,6407675340,13890,13880,13890,13870,3279
20240517,150700,6362161180,13870,13880,13880,13870,1413
20240517,150600,6342555910,13880,13880,13880,13870,1807
20240517,150500,6317487260,13880,13870,13880,13870,1375
20240517,150400,6298413360,13880,13880,13880,13870,1093
20240517,150300,6283243480,13880,13870,13880,13870,812
20240517,150200,6271981010,13870,13870,13880,13870,1983
20240517,150100,6244463810,13880,13880,13890,13870,1609
20240517,150000,6222134620,13880,13890,13890,13880,383
20240517,145900,6216818400,13880,13880,13890,13880,566
20240517,145800,6208961560,13890,13900,13900,13880,5924
20240517,145700,6126665410,13900,13890,13900,13890,725
20240517,145600,6116593560,13890,13890,13900,13890,441
20240517,145500,6110466980,13900,13890,13900,13890,539
20240517,145400,6102979400,13890,13890,13900,13890,1048
20240517,145300,6088417160,13890,13890,13890,13890,807
20240517,145200,6077207930,13880,13900,13900,13880,3417
20240517,145100,6029747110,13890,13900,13900,13890,69
20240517,145000,6028788430,13900,13900,13900,13890,600
20240517,144900,6020448440,13900,13880,13900,13870,5938
20240517,144800,5937956140,13880,13880,13880,13870,1611
20240517,144700,5915595470,13880,13880,13880,13870,369
20240517,144600,5910475210,13880,13880,13880,13870,748
20240517,144500,5900095950,13880,13880,13880,13880,1451
20240517,144400,5879956070,13880,13880,13880,13870,644
20240517,144300,5871021400,13880,13870,13880,13870,414
20240517,144200,5865278700,13880,13880,13880,13870,341
20240517,144100,5860545630,13870,13880,13880,13870,921
20240517,144000,5847766410,13880,13880,13880,13870,1052
20240517,143900,5833164710,13870,13880,13880,13870,413
20240517,143800,5827435640,13880,13870,13880,13870,312
20240517,143700,5823108130,13870,13890,13890,13870,1432
20240517,143600,5803231160,13890,13890,13890,13880,472
20240517,143500,5796679680,13880,13880,13890,13880,225
20240517,143400,5793556550,13890,13880,13890,13880,193
20240517,143300,5790876790,13890,13880,13890,13880,1214
20240517,143200,5774026030,13890,13890,13890,13880,25
20240517,143100,5773678810,13890,13890,13890,13880,759
20240517,143000,5763143730,13880,13890,13890,13880,308
20240517,142900,5758868640,13890,13890,13890,13880,213
20240517,142800,5755910080,13890,13890,13890,13880,435
20240517,142700,5749872170,13880,13890,13890,13880,6
20240517,142600,5749788860,13890,13880,13890,13880,176
20240517,142500,5747345910,13880,13890,13890,13880,10750
20240517,142400,5598109460,13880,13880,13890,13880,180
20240517,142300,5595611030,13890,13880,13890,13880,103
20240517,142200,5594181340,13890,13880,13890,13880,314
20240517,142100,5589822930,13880,13880,13890,13880,500
20240517,142000,5582879820,13880,13880,13890,13880,474
20240517,141900,5576300550,13880,13890,13890,13880,228
20240517,141800,5573134310,13890,13890,13890,13880,401
20240517,141700,5567565370,13890,13880,13890,13880,710
20240517,141600,5557710460,13880,13880,13880,13870,3389
20240517,141500,5510671150,13870,13870,13880,13870,501
20240517,141400,5503721060,13870,13870,13880,13870,415
20240517,141300,5497964970,13870,13870,13880,13870,3911
20240517,141200,5443719300,13880,13880,13890,13880,8547
20240517,141100,5325086920,13880,13880,13880,13880,6
20240517,141000,5325003640,13890,13880,13890,13880,278
20240517,140900,5321144210,13880,13890,13890,13880,414
20240517,140800,5315397840,13880,13880,13890,13880,9
20240517,140700,5315272850,13880,13890,13890,13880,2094
20240517,140600,5286188250,13880,13880,13880,13880,501
20240517,140500,5279234370,13880,13880,13890,13880,712
20240517,140400,5269351310,13890,13880,13890,13880,370
20240517,140300,5264215680,13890,13890,13890,13880,1036
20240517,140200,5249825650,13890,13890,13890,13880,123
20240517,140100,5248118340,13880,13890,13890,13880,539
20240517,140000,5240637000,13880,13890,13890,13880,29
20240517,135900,5240234410,13890,13880,13890,13880,469
20240517,135800,5233724570,13880,13890,13890,13880,156
20240517,135700,5231559240,13890,13890,13890,13880,524
20240517,135600,5224284060,13890,13880,13890,13880,321
20240517,135500,5219828360,13880,13890,13890,13880,10
20240517,135400,5219689480,13880,13880,13890,13880,447
20240517,135300,5213485030,13880,13880,13880,13880,297
20240517,135200,5209362670,13890,13880,13890,13880,175
20240517,135100,5206933180,13890,13880,13890,13880,317
20240517,135000,5202533060,13890,13890,13890,13880,22
20240517,134900,5202227510,13890,13880,13890,13880,201
20240517,134800,5199437090,13880,13890,13890,13880,329
20240517,134700,5194870560,13890,13880,13890,13880,63
20240517,134600,5193995540,13890,13880,13890,13880,147
20240517,134500,5191954800,13880,13880,13890,13880,390
20240517,134400,5186541380,13880,13880,13890,13880,150
20240517,134300,5184459370,13880,13880,13890,13880,328
20240517,134200,5179906460,13880,13890,13890,13880,20
20240517,134100,5179628700,13880,13880,13890,13880,730
20240517,134000,5169490210,13890,13890,13890,13880,404
20240517,133900,5163882590,13890,13890,13890,13880,115
20240517,133800,5162285280,13880,13890,13900,13880,2081
20240517,133700,5133380150,13900,13890,13900,13890,409
20240517,133600,5127698930,13890,13900,13900,13890,111
20240517,133500,5126157110,13890,13890,13900,13890,307
20240517,133400,5121892840,13890,13890,13900,13890,11
20240517,133300,5121739990,13890,13890,13890,13890,160
20240517,133200,5119517590,13890,13890,13900,13890,323
20240517,133100,5115030970,13890,13860,13890,13860,3903
20240517,133000,5060872430,13860,13870,13870,13860,85
20240517,132900,5059693520,13860,13860,13870,13860,578
20240517,132800,5051681610,13870,13870,13870,13870,1475
20240517,132700,5031223360,13880,13870,13880,13870,308
20240517,132600,5026951320,13880,13870,13880,13870,248
20240517,132500,5023511500,13870,13870,13880,13870,105
20240517,132400,5022055120,13870,13870,13880,13870,1170
20240517,132300,5005827120,13880,13870,13880,13870,440
20240517,132200,4999722300,13870,13870,13880,13870,359
20240517,132100,4994742450,13870,13870,13880,13870,1962
20240517,132000,4967529420,13880,13870,13880,13870,101
20240517,131900,4966128530,13870,13870,13880,13870,191
20240517,131800,4963477500,13880,13860,13880,13860,2019
20240517,131700,4935474530,13860,13860,13870,13860,2283
20240517,131600,4903831450,13870,13870,13880,13860,3129
20240517,131500,4860441750,13870,13870,13870,13870,309
20240517,131400,4856155920,13880,13880,13880,13870,46
20240517,131300,4855517450,13870,13880,13880,13870,304
20240517,131200,4851300890,13880,13870,13880,13870,482
20240517,131100,4844612310,13880,13870,13880,13870,405
20240517,131000,4838993880,13880,13870,13880,13870,398
20240517,130900,4833470990,13880,13880,13880,13870,44
20240517,130800,4832860390,13880,13880,13880,13870,318
20240517,130700,4828449710,13880,13870,13880,13870,287
20240517,130600,4824467580,13880,13870,13880,13870,402
20240517,130500,4818890800,13880,13870,13880,13870,274
20240517,130400,4815088210,13870,13870,13890,13870,3960
20240517,130300,4760124670,13880,13880,13880,13870,352
20240517,130200,4755241870,13880,13880,13880,13870,949
20240517,130100,4742071120,13870,13870,13880,13860,2657
20240517,130000,4705218530,13870,13870,13870,13860,421
20240517,125900,4699382250,13860,13860,13870,13860,207
20240517,125800,4696512960,13870,13860,13870,13860,941
20240517,125700,4683469480,13870,13860,13870,13860,405
20240517,125600,4677853350,13860,13870,13870,13860,269
20240517,125500,4674124850,13870,13860,13870,13860,324
20240517,125400,4669634180,13870,13860,13870,13860,433
20240517,125300,4663631790,13860,13870,13870,13860,95
20240517,125200,4662314980,13860,13860,13860,13860,296
20240517,125100,4658212420,13860,13870,13870,13860,165
20240517,125000,4655925360,13860,13860,13860,13860,626
20240517,124900,4647249000,13860,13860,13870,13860,135
20240517,124800,4645377620,13870,13870,13870,13860,47
20240517,124700,4644725940,13870,13870,13870,13860,372
20240517,124600,4639566310,13880,13870,13880,13870,3456
20240517,124500,4591630740,13870,13880,13880,13870,4061
20240517,124400,4535304320,13870,13880,13880,13870,408
20240517,124300,4529645230,13880,13880,13880,13870,156
20240517,124200,4527481440,13880,13870,13880,13870,327
20240517,124100,4522945660,13880,13880,13880,13870,194
20240517,124000,4520254730,13880,13880,13880,13870,36
20240517,123900,4519755070,13880,13880,13880,13870,3861
20240517,123800,4466167370,13890,13890,13890,13880,604
20240517,123700,4457778990,13890,13880,13890,13880,299
20240517,123600,4453628860,13890,13870,13890,13870,5830
20240517,123500,4372713680,13870,13870,13880,13870,323
20240517,123400,4368233550,13880,13880,13890,13870,3701
20240517,123300,4316866620,13880,13880,13890,13880,168
20240517,123200,4314534260,13890,13890,13890,13880,72
20240517,123100,4313534430,13880,13880,13890,13880,329
20240517,123000,4308967900,13890,13890,13890,13880,949
20240517,122900,4295787750,13890,13890,13890,13880,452
20240517,122800,4289512670,13890,13880,13890,13880,164
20240517,122700,4287235790,13890,13880,13890,13880,169
20240517,122600,4284888400,13880,13890,13890,13880,360
20240517,122500,4279891340,13890,13880,13890,13880,169
20240517,122400,4277545610,13880,13880,13890,13880,175
20240517,122300,4275116460,13890,13890,13890,13880,2031
20240517,122200,4246909030,13890,13880,13890,13880,438
20240517,122100,4240829450,13880,13880,13890,13880,435
20240517,122000,4234790570,13890,13880,13890,13880,239
20240517,121900,4231472470,13890,13890,13890,13880,309
20240517,121800,4227182830,13880,13880,13880,13870,1361
20240517,121700,4208292980,13880,13880,13880,13870,274
20240517,121600,4204492440,13880,13880,13880,13870,475
20240517,121500,4197899540,13870,13880,13880,13870,401
20240517,121400,4192337430,13880,13880,13880,13870,824
20240517,121300,4180901880,13880,13880,13880,13880,2628
20240517,121200,4144425240,13880,13890,13890,13880,313
20240517,121100,4140080730,13880,13890,13890,13880,851
20240517,121000,4128261350,13890,13890,13890,13880,302
20240517,120900,4124069550,13880,13890,13890,13880,350
20240517,120800,4119209570,13890,13880,13890,13880,520
20240517,120700,4111991350,13890,13880,13890,13880,159
20240517,120600,4109784290,13880,13880,13880,13880,81
20240517,120500,4108660010,13880,13880,13890,13880,340
20240517,120400,4103940630,13890,13880,13890,13880,184
20240517,120300,4101386630,13890,13890,13890,13890,40
20240517,120200,4100831030,13890,13890,13890,13880,1832
20240517,120100,4075402230,13880,13870,13880,13870,7158
20240517,120000,3976050820,13870,13870,13880,13870,523
20240517,115900,3968796760,13870,13870,13880,13870,147
20240517,115800,3966757860,13870,13870,13880,13870,1091
20240517,115700,3951625640,13870,13880,13880,13870,941
20240517,115600,3938573940,13880,13870,13880,13870,133
20240517,115500,3936729200,13870,13880,13880,13870,410
20240517,115400,3931040610,13880,13880,13890,13880,607
20240517,115300,3922614360,13880,13880,13880,13870,371
20240517,115200,3917466370,13880,13880,13880,13880,1841
20240517,115100,3891913290,13890,13880,13890,13880,210
20240517,115000,3888998480,13890,13880,13890,13880,25
20240517,114900,3888651470,13880,13880,13890,13880,537
20240517,114800,3881197900,13880,13880,13880,13880,577
20240517,114700,3873189140,13890,13890,13890,13890,4
20240517,114600,3873133580,13880,13890,13890,13880,1027
20240517,114500,3858878760,13880,13890,13890,13880,176
20240517,114400,3856435850,13890,13890,13890,13880,598
20240517,114300,3848134270,13880,13880,13890,13880,544
20240517,114200,3840583130,13880,13890,13890,13880,2366
20240517,114100,3807719420,13890,13890,13900,13890,422
20240517,114000,3801857540,13890,13900,13900,13890,317
20240517,113900,3797454400,13900,13890,13900,13890,530
20240517,113800,3790092430,13900,13890,13900,13890,311
20240517,113700,3785772370,13890,13900,13900,13890,54
20240517,113600,3785021790,13900,13890,13900,13890,850
20240517,113500,3773214290,13890,13890,13900,13890,146
20240517,113400,3771186090,13900,13900,13900,13890,127
20240517,113300,3769421030,13900,13900,13900,13890,810
20240517,113200,3758167370,13900,13900,13900,13890,794
20240517,113100,3747132420,13900,13910,13910,13890,12914
20240517,113000,3567654080,13900,13910,13910,13900,471
20240517,112900,3561106610,13900,13900,13910,13900,136
20240517,112800,3559215260,13900,13910,13910,13900,530
20240517,112700,3551846180,13910,13900,13910,13900,545
20240517,112600,3544268990,13910,13910,13910,13900,107
20240517,112500,3542780840,13910,13900,13910,13900,1078
20240517,112400,3527794770,13910,13910,13910,13900,128
20240517,112300,3526014550,13910,13910,13910,13900,540
20240517,112200,3518506120,13910,13910,13910,13900,248
20240517,112100,3515058080,13910,13900,13910,13900,183
20240517,112000,3512512780,13910,13910,13910,13900,528
20240517,111900,3505171660,13900,13910,13910,13900,650
20240517,111800,3496133960,13910,13910,13910,13900,658
20240517,111700,3486984150,13910,13900,13910,13900,332
20240517,111600,3482367910,13910,13910,13910,13900,1255
20240517,111500,3464911160,13910,13900,13910,13900,1040
20240517,111400,3450447970,13900,13910,13910,13900,761
20240517,111300,3439863560,13910,13900,13910,13900,261
20240517,111200,3436234230,13900,13900,13910,13900,152
20240517,111100,3434121050,13900,13900,13910,13900,871
20240517,111000,3422007790,13900,13900,13910,13900,941
20240517,110900,3408921880,13900,13910,13910,13900,1406
20240517,110800,3389365540,13900,13910,13910,13900,517
20240517,110700,3382175830,13910,13900,13910,13900,438
20240517,110600,3376086870,13900,13910,13910,13900,760
20240517,110500,3365516830,13910,13900,13910,13900,921
20240517,110400,3352706990,13910,13900,13910,13900,1682
20240517,110300,3329319070,13900,13910,13910,13900,425
20240517,110200,3323410800,13910,13900,13910,13900,386
20240517,110100,3318045000,13900,13910,13910,13900,758
20240517,110000,3307507170,13910,13900,13910,13900,311
20240517,105900,3303183620,13910,13900,13910,13900,561
20240517,105800,3295383670,13910,13910,13910,13900,669
20240517,105700,3286078970,13910,13910,13910,13900,125
20240517,105600,3284340680,13900,13900,13910,13900,1161
20240517,105500,3268201030,13900,13910,13910,13900,585
20240517,105400,3260066250,13900,13910,13910,13900,551
20240517,105300,3252407190,13910,13900,13910,13900,94
20240517,105200,3251100400,13900,13910,13910,13900,107
20240517,105100,3249612560,13900,13910,13910,13900,58
20240517,105000,3248806340,13900,13910,13910,13900,169
20240517,104900,3246456130,13910,13900,13910,13900,375
20240517,104800,3241243300,13900,13900,13910,13900,3703
20240517,104700,3189771400,13900,13890,13900,13890,3607
20240517,104600,3139634340,13900,13900,13900,13890,58
20240517,104500,3138828530,13900,13900,13900,13890,411
20240517,104400,3133117730,13900,13900,13900,13890,286
20240517,104300,3129143650,13900,13900,13900,13890,160
20240517,104200,3126920140,13890,13900,13900,13890,58
20240517,104100,3126114180,13900,13900,13900,13890,215
20240517,104000,3123127330,13890,13880,13900,13880,1933
20240517,103900,3096278070,13890,13890,13890,13880,808
20240517,103800,3085055150,13880,13880,13890,13880,67
20240517,103700,3084125140,13880,13880,13880,13880,189
20240517,103600,3081501820,13880,13890,13890,13880,2237
20240517,103500,3050430120,13890,13900,13900,13890,12
20240517,103400,3050263390,13890,13890,13890,13890,95
20240517,103300,3048943840,13890,13890,13900,13890,307
20240517,103200,3044679560,13890,13890,13890,13890,21
20240517,103100,3044387870,13890,13890,13900,13890,128
20240517,103000,3042609940,13890,13880,13890,13880,1161
20240517,102900,3026484150,13880,13880,13890,13880,106
20240517,102800,3025012760,13880,13890,13890,13880,349
20240517,102700,3020166300,13890,13880,13890,13880,965
20240517,102600,3006771920,13880,13880,13880,13870,665
20240517,102500,2997542160,13880,13880,13890,13880,1938
20240517,102400,2970627720,13880,13890,13890,13880,4188
20240517,102300,2912498080,13890,13880,13890,13880,282
20240517,102200,2908583480,13890,13880,13890,13880,693
20240517,102100,2898964540,13880,13910,13910,13880,6639
20240517,102000,2806715130,13910,13910,13910,13900,441
20240517,101900,2800583830,13910,13900,13910,13900,2132
20240517,101800,2770931040,13900,13900,13910,13900,95
20240517,101700,2769610500,13900,13900,13910,13900,332
20240517,101600,2764995660,13910,13920,13920,13910,3951
20240517,101500,2710036820,13920,13920,13920,13920,19
20240517,101400,2709772340,13920,13910,13920,13910,339
20240517,101300,2705055470,13920,13920,13920,13910,132
20240517,101200,2703219180,13920,13910,13920,13910,141
20240517,101100,2701256700,13910,13920,13920,13910,371
20240517,101000,2696093540,13910,13920,13920,13910,225
20240517,100900,2692963420,13920,13920,13920,13910,2311
20240517,100800,2660813380,13930,13940,13940,13930,987
20240517,100700,2647063310,13940,13940,13940,13930,168
20240517,100600,2644722510,13940,13920,13940,13920,934
20240517,100500,2631719780,13920,13920,13920,13920,691
20240517,100400,2622101060,13920,13910,13920,13910,553
20240517,100300,2614407980,13920,13920,13920,13910,879
20240517,100200,2602172810,13920,13910,13920,13910,2347
20240517,100100,2569523990,13910,13910,13910,13900,91
20240517,100000,2568258700,13900,13920,13920,13900,5567
20240517,095900,2490830650,13920,13920,13920,13920,1933
20240517,095800,2463923290,13920,13910,13930,13910,2998
20240517,095700,2422192210,13910,13920,13920,13910,126
20240517,095600,2420438560,13910,13910,13920,13910,1374
20240517,095500,2401319700,13910,13940,13940,13910,4155
20240517,095400,2343479000,13940,13940,13940,13930,116
20240517,095300,2341862760,13940,13930,13940,13930,154
20240517,095200,2339716030,13940,13940,13940,13930,171
20240517,095100,2337332740,13940,13930,13940,13920,2755
20240517,095000,2298955890,13930,13920,13930,13920,700
20240517,094900,2289211830,13910,13920,13920,13910,1215
20240517,094800,2272299080,13920,13920,13920,13910,310
20240517,094700,2267986810,13920,13920,13920,13910,1958
20240517,094600,2240731470,13910,13930,13930,13910,2066
20240517,094500,2211972850,13920,13930,13930,13920,187
20240517,094400,2209369520,13930,13920,13930,13920,793
20240517,094300,2198329480,13920,13920,13920,13910,5017
20240517,094200,2128506170,13920,13910,13920,13910,463
20240517,094100,2122064120,13920,13930,13930,13910,1145
20240517,094000,2106127770,13920,13920,13930,13920,1086
20240517,093900,2091009680,13920,13920,13930,13920,494
20240517,093800,2084132190,13920,13930,13930,13920,975
20240517,093700,2070559190,13930,13920,13930,13920,1002
20240517,093600,2056607650,13930,13940,13940,13920,2171
20240517,093500,2026379450,13940,13930,13940,13930,256
20240517,093400,2022812990,13930,13930,13940,13930,78
20240517,093300,2021726220,13940,13940,13950,13930,2477
20240517,093200,1987195930,13950,13890,13970,13880,10198
20240517,093100,1845394520,13880,13890,13890,13880,549
20240517,093000,1837772290,13880,13880,13890,13880,1298
20240517,092900,1819755420,13880,13880,13890,13880,695
20240517,092800,1810102480,13880,13870,13880,13870,5356
20240517,092700,1735773610,13880,13870,13880,13870,702
20240517,092600,1726036610,13870,13900,13900,13870,14733
20240517,092500,1521427940,13900,13900,13900,13890,611
20240517,092400,1512940030,13900,13890,13900,13890,391
20240517,092300,1507506380,13900,13900,13900,13890,266
20240517,092200,1503809330,13900,13890,13900,13890,837
20240517,092100,1492183340,13890,13900,13900,13890,541
20240517,092000,1484668010,13900,13900,13900,13890,2720
20240517,091900,1446863410,13900,13890,13900,13890,5099
20240517,091800,1375994710,13890,13900,13900,13890,1341
20240517,091700,1357365870,13900,13890,13900,13890,434
20240517,091600,1351337420,13900,13890,13900,13890,2235
20240517,091500,1320285680,13900,13890,13900,13890,1299
20240517,091400,1302242340,13890,13890,13910,13890,3949
20240517,091300,1247386880,13890,13900,13910,13890,2218
20240517,091200,1216558740,13900,13900,13910,13900,3056
20240517,091100,1174072880,13910,13910,13920,13900,15663
20240517,091000,956200860,13900,13940,13940,13880,9950
20240517,090900,817798550,13930,13940,13940,13930,4500
20240517,090800,755110990,13940,13940,13940,13930,144
20240517,090700,753104450,13930,13940,13950,13930,2274
20240517,090600,721422900,13940,13970,13970,13940,6706
20240517,090500,627870540,13930,13910,13970,13910,2069
20240517,090400,599050590,13910,13910,13910,13900,1829
20240517,090300,573612030,13900,13890,13900,13880,2689
20240517,090200,536246400,13900,13940,13950,13900,21548
20240517,090100,236441840,13940,13960,13970,13940,4685
20240517,090000,171076980,13960,13960,13960,13950,12256