KissMeData/018500/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220000,1536632770,1776,1776,1776,1776,8894
20240524,215900,1536632770,1776,1776,1776,1776,0
20240524,215800,1536632770,1776,1776,1776,1776,0
20240524,215700,1536632770,1776,1776,1776,1776,0
20240524,215600,1536632770,1776,1776,1776,1776,0
20240524,215500,1536632770,1776,1776,1776,1776,0
20240524,215400,1536632770,1776,1776,1776,1776,0
20240524,215300,1536632770,1776,1776,1776,1776,0
20240524,215200,1536632770,1776,1776,1776,1776,0
20240524,215100,1536632770,1776,1776,1776,1776,0
20240524,215000,1536632770,1776,1776,1776,1776,0
20240524,214900,1536632770,1776,1776,1776,1776,0
20240524,214800,1536632770,1776,1776,1776,1776,0
20240524,214700,1536632770,1776,1776,1776,1776,0
20240524,214600,1536632770,1776,1776,1776,1776,0
20240524,214500,1536632770,1776,1776,1776,1776,0
20240524,214400,1536632770,1776,1776,1776,1776,0
20240524,214300,1536632770,1776,1776,1776,1776,0
20240524,214200,1536632770,1776,1776,1776,1776,0
20240524,214100,1536632770,1776,1776,1776,1776,0
20240524,214000,1536632770,1776,1776,1776,1776,0
20240524,213900,1536632770,1776,1776,1776,1776,0
20240524,213800,1536632770,1776,1776,1776,1776,0
20240524,213700,1536632770,1776,1776,1776,1776,0
20240524,213600,1536632770,1776,1776,1776,1776,0
20240524,213500,1536632770,1776,1776,1776,1776,0
20240524,213400,1536632770,1776,1776,1776,1776,0
20240524,213300,1536632770,1776,1776,1776,1776,0
20240524,213200,1536632770,1776,1776,1776,1776,0
20240524,213100,1536632770,1776,1776,1776,1776,0
20240524,213000,1536632770,1776,1776,1776,1776,8894
20240524,212900,1536632770,1776,1776,1776,1776,0
20240524,212800,1536632770,1776,1776,1776,1776,0
20240524,212700,1536632770,1776,1776,1776,1776,0
20240524,212600,1536632770,1776,1776,1776,1776,0
20240524,212500,1536632770,1776,1776,1776,1776,0
20240524,212400,1536632770,1776,1776,1776,1776,0
20240524,212300,1536632770,1776,1776,1776,1776,0
20240524,212200,1536632770,1776,1776,1776,1776,0
20240524,212100,1536632770,1776,1776,1776,1776,0
20240524,212000,1536632770,1776,1776,1776,1776,0
20240524,211900,1536632770,1776,1776,1776,1776,0
20240524,211800,1536632770,1776,1776,1776,1776,0
20240524,211700,1536632770,1776,1776,1776,1776,0
20240524,211600,1536632770,1776,1776,1776,1776,0
20240524,211500,1536632770,1776,1776,1776,1776,0
20240524,211400,1536632770,1776,1776,1776,1776,0
20240524,211300,1536632770,1776,1776,1776,1776,0
20240524,211200,1536632770,1776,1776,1776,1776,0
20240524,211100,1536632770,1776,1776,1776,1776,0
20240524,211000,1536632770,1776,1776,1776,1776,0
20240524,210900,1536632770,1776,1776,1776,1776,0
20240524,210800,1536632770,1776,1776,1776,1776,0
20240524,210700,1536632770,1776,1776,1776,1776,0
20240524,210600,1536632770,1776,1776,1776,1776,0
20240524,210500,1536632770,1776,1776,1776,1776,0
20240524,210400,1536632770,1776,1776,1776,1776,0
20240524,210300,1536632770,1776,1776,1776,1776,0
20240524,210200,1536632770,1776,1776,1776,1776,0
20240524,210100,1536632770,1776,1776,1776,1776,0
20240524,210000,1536632770,1776,1776,1776,1776,8894
20240524,205900,1536632770,1776,1776,1776,1776,0
20240524,205800,1536632770,1776,1776,1776,1776,0
20240524,205700,1536632770,1776,1776,1776,1776,0
20240524,205600,1536632770,1776,1776,1776,1776,0
20240524,205500,1536632770,1776,1776,1776,1776,0
20240524,205400,1536632770,1776,1776,1776,1776,0
20240524,205300,1536632770,1776,1776,1776,1776,0
20240524,205200,1536632770,1776,1776,1776,1776,0
20240524,205100,1536632770,1776,1776,1776,1776,0
20240524,205000,1536632770,1776,1776,1776,1776,0
20240524,204900,1536632770,1776,1776,1776,1776,0
20240524,204800,1536632770,1776,1776,1776,1776,0
20240524,204700,1536632770,1776,1776,1776,1776,0
20240524,204600,1536632770,1776,1776,1776,1776,0
20240524,204500,1536632770,1776,1776,1776,1776,0
20240524,204400,1536632770,1776,1776,1776,1776,0
20240524,204300,1536632770,1776,1776,1776,1776,0
20240524,204200,1536632770,1776,1776,1776,1776,0
20240524,204100,1536632770,1776,1776,1776,1776,0
20240524,204000,1536632770,1776,1776,1776,1776,0
20240524,203900,1536632770,1776,1776,1776,1776,0
20240524,203800,1536632770,1776,1776,1776,1776,0
20240524,203700,1536632770,1776,1776,1776,1776,0
20240524,203600,1536632770,1776,1776,1776,1776,0
20240524,203500,1536632770,1776,1776,1776,1776,0
20240524,203400,1536632770,1776,1776,1776,1776,0
20240524,203300,1536632770,1776,1776,1776,1776,0
20240524,203200,1536632770,1776,1776,1776,1776,0
20240524,203100,1536632770,1776,1776,1776,1776,0
20240524,203000,1536632770,1776,1776,1776,1776,8894
20240524,202900,1536632770,1776,1776,1776,1776,0
20240524,202800,1536632770,1776,1776,1776,1776,0
20240524,202700,1536632770,1776,1776,1776,1776,0
20240524,202600,1536632770,1776,1776,1776,1776,0
20240524,202500,1536632770,1776,1776,1776,1776,0
20240524,202400,1536632770,1776,1776,1776,1776,0
20240524,202300,1536632770,1776,1776,1776,1776,0
20240524,202200,1536632770,1776,1776,1776,1776,0
20240524,202100,1536632770,1776,1776,1776,1776,0
20240524,202000,1536632770,1776,1776,1776,1776,0
20240524,201900,1536632770,1776,1776,1776,1776,0
20240524,201800,1536632770,1776,1776,1776,1776,0
20240524,201700,1536632770,1776,1776,1776,1776,0
20240524,201600,1536632770,1776,1776,1776,1776,0
20240524,201500,1536632770,1776,1776,1776,1776,0
20240524,201400,1536632770,1776,1776,1776,1776,0
20240524,201300,1536632770,1776,1776,1776,1776,0
20240524,201200,1536632770,1776,1776,1776,1776,0
20240524,201100,1536632770,1776,1776,1776,1776,0
20240524,201000,1536632770,1776,1776,1776,1776,0
20240524,200900,1536632770,1776,1776,1776,1776,0
20240524,200800,1536632770,1776,1776,1776,1776,0
20240524,200700,1536632770,1776,1776,1776,1776,0
20240524,200600,1536632770,1776,1776,1776,1776,0
20240524,200500,1536632770,1776,1776,1776,1776,0
20240524,200400,1536632770,1776,1776,1776,1776,0
20240524,200300,1536632770,1776,1776,1776,1776,0
20240524,200200,1536632770,1776,1776,1776,1776,0
20240524,200100,1536632770,1776,1776,1776,1776,0
20240524,200000,1536632770,1776,1776,1776,1776,8894
20240524,195900,1536632770,1776,1776,1776,1776,0
20240524,195800,1536632770,1776,1776,1776,1776,0
20240524,195700,1536632770,1776,1776,1776,1776,0
20240524,195600,1536632770,1776,1776,1776,1776,0
20240524,195500,1536632770,1776,1776,1776,1776,0
20240524,195400,1536632770,1776,1776,1776,1776,0
20240524,195300,1536632770,1776,1776,1776,1776,0
20240524,195200,1536632770,1776,1776,1776,1776,0
20240524,195100,1536632770,1776,1776,1776,1776,0
20240524,195000,1536632770,1776,1776,1776,1776,0
20240524,194900,1536632770,1776,1776,1776,1776,0
20240524,194800,1536632770,1776,1776,1776,1776,0
20240524,194700,1536632770,1776,1776,1776,1776,0
20240524,194600,1536632770,1776,1776,1776,1776,0
20240524,194500,1536632770,1776,1776,1776,1776,0
20240524,194400,1536632770,1776,1776,1776,1776,0
20240524,194300,1536632770,1776,1776,1776,1776,0
20240524,194200,1536632770,1776,1776,1776,1776,0
20240524,194100,1536632770,1776,1776,1776,1776,0
20240524,194000,1536632770,1776,1776,1776,1776,0
20240524,193900,1536632770,1776,1776,1776,1776,0
20240524,193800,1536632770,1776,1776,1776,1776,0
20240524,193700,1536632770,1776,1776,1776,1776,0
20240524,193600,1536632770,1776,1776,1776,1776,0
20240524,193500,1536632770,1776,1776,1776,1776,0
20240524,193400,1536632770,1776,1776,1776,1776,0
20240524,193300,1536632770,1776,1776,1776,1776,0
20240524,193200,1536632770,1776,1776,1776,1776,0
20240524,193100,1536632770,1776,1776,1776,1776,0
20240524,193000,1536632770,1776,1776,1776,1776,8894
20240524,192900,1536632770,1776,1776,1776,1776,0
20240524,192800,1536632770,1776,1776,1776,1776,0
20240524,192700,1536632770,1776,1776,1776,1776,0
20240524,192600,1536632770,1776,1776,1776,1776,0
20240524,192500,1536632770,1776,1776,1776,1776,0
20240524,192400,1536632770,1776,1776,1776,1776,0
20240524,192300,1536632770,1776,1776,1776,1776,0
20240524,192200,1536632770,1776,1776,1776,1776,0
20240524,192100,1536632770,1776,1776,1776,1776,0
20240524,192000,1536632770,1776,1776,1776,1776,0
20240524,191900,1536632770,1776,1776,1776,1776,0
20240524,191800,1536632770,1776,1776,1776,1776,0
20240524,191700,1536632770,1776,1776,1776,1776,0
20240524,191600,1536632770,1776,1776,1776,1776,0
20240524,191500,1536632770,1776,1776,1776,1776,0
20240524,191400,1536632770,1776,1776,1776,1776,0
20240524,191300,1536632770,1776,1776,1776,1776,0
20240524,191200,1536632770,1776,1776,1776,1776,0
20240524,191100,1536632770,1776,1776,1776,1776,0
20240524,191000,1536632770,1776,1776,1776,1776,0
20240524,190900,1536632770,1776,1776,1776,1776,0
20240524,190800,1536632770,1776,1776,1776,1776,0
20240524,190700,1536632770,1776,1776,1776,1776,0
20240524,190600,1536632770,1776,1776,1776,1776,0
20240524,190500,1536632770,1776,1776,1776,1776,0
20240524,190400,1536632770,1776,1776,1776,1776,0
20240524,190300,1536632770,1776,1776,1776,1776,0
20240524,190200,1536632770,1776,1776,1776,1776,0
20240524,190100,1536632770,1776,1776,1776,1776,0
20240524,190000,1536632770,1776,1776,1776,1776,8894
20240524,185900,1536632770,1776,1776,1776,1776,0
20240524,185800,1536632770,1776,1776,1776,1776,0
20240524,185700,1536632770,1776,1776,1776,1776,0
20240524,185600,1536632770,1776,1776,1776,1776,0
20240524,185500,1536632770,1776,1776,1776,1776,0
20240524,185400,1536632770,1776,1776,1776,1776,0
20240524,185300,1536632770,1776,1776,1776,1776,0
20240524,185200,1536632770,1776,1776,1776,1776,0
20240524,185100,1536632770,1776,1776,1776,1776,0
20240524,185000,1536632770,1776,1776,1776,1776,0
20240524,184900,1536632770,1776,1776,1776,1776,0
20240524,184800,1536632770,1776,1776,1776,1776,0
20240524,184700,1536632770,1776,1776,1776,1776,0
20240524,184600,1536632770,1776,1776,1776,1776,0
20240524,184500,1536632770,1776,1776,1776,1776,0
20240524,184400,1536632770,1776,1776,1776,1776,0
20240524,184300,1536632770,1776,1776,1776,1776,0
20240524,184200,1536632770,1776,1776,1776,1776,0
20240524,184100,1536632770,1776,1776,1776,1776,0
20240524,184000,1536632770,1776,1776,1776,1776,0
20240524,183900,1536632770,1776,1776,1776,1776,0
20240524,183800,1536632770,1776,1776,1776,1776,0
20240524,183700,1536632770,1776,1776,1776,1776,0
20240524,183600,1536632770,1776,1776,1776,1776,0
20240524,183500,1536632770,1776,1776,1776,1776,0
20240524,183400,1536632770,1776,1776,1776,1776,0
20240524,183300,1536632770,1776,1776,1776,1776,0
20240524,183200,1536632770,1776,1776,1776,1776,0
20240524,183100,1536632770,1776,1776,1776,1776,0
20240524,183000,1536632770,1776,1776,1776,1776,8894
20240524,182900,1536632770,1776,1776,1776,1776,0
20240524,182800,1536632770,1776,1776,1776,1776,0
20240524,182700,1536632770,1776,1776,1776,1776,0
20240524,182600,1536632770,1776,1776,1776,1776,0
20240524,182500,1536632770,1776,1776,1776,1776,0
20240524,182400,1536632770,1776,1776,1776,1776,0
20240524,182300,1536632770,1776,1776,1776,1776,0
20240524,182200,1536632770,1776,1776,1776,1776,0
20240524,182100,1536632770,1776,1776,1776,1776,0
20240524,182000,1536632770,1776,1776,1776,1776,0
20240524,181900,1536632770,1776,1776,1776,1776,0
20240524,181800,1536632770,1776,1776,1776,1776,0
20240524,181700,1536632770,1776,1776,1776,1776,0
20240524,181600,1536632770,1776,1776,1776,1776,0
20240524,181500,1536632770,1776,1776,1776,1776,0
20240524,181400,1536632770,1776,1776,1776,1776,0
20240524,181300,1536632770,1776,1776,1776,1776,0
20240524,181200,1536632770,1776,1776,1776,1776,0
20240524,181100,1536632770,1776,1776,1776,1776,0
20240524,181000,1536632770,1776,1776,1776,1776,0
20240524,180900,1536632770,1776,1776,1776,1776,0
20240524,180800,1536632770,1776,1776,1776,1776,0
20240524,180700,1536632770,1776,1776,1776,1776,0
20240524,180600,1536632770,1776,1776,1776,1776,0
20240524,180500,1536632770,1776,1776,1776,1776,0
20240524,180400,1536632770,1776,1776,1776,1776,0
20240524,180300,1536632770,1776,1776,1776,1776,0
20240524,180200,1536632770,1776,1776,1776,1776,0
20240524,180100,1536632770,1776,1776,1776,1776,0
20240524,180000,1536632770,1776,1776,1776,1776,8894
20240524,175900,1536632770,1776,1776,1776,1776,0
20240524,175800,1536632770,1776,1776,1776,1776,0
20240524,175700,1536632770,1776,1776,1776,1776,0
20240524,175600,1536632770,1776,1776,1776,1776,0
20240524,175500,1536632770,1776,1776,1776,1776,0
20240524,175400,1536632770,1776,1776,1776,1776,0
20240524,175300,1536632770,1776,1776,1776,1776,0
20240524,175200,1536632770,1776,1776,1776,1776,0
20240524,175100,1536632770,1776,1776,1776,1776,0
20240524,175000,1536632770,1776,1776,1776,1776,0
20240524,174900,1536632770,1776,1776,1776,1776,0
20240524,174800,1536632770,1776,1776,1776,1776,0
20240524,174700,1536632770,1776,1776,1776,1776,0
20240524,174600,1536632770,1776,1776,1776,1776,0
20240524,174500,1536632770,1776,1776,1776,1776,0
20240524,174400,1536632770,1776,1776,1776,1776,0
20240524,174300,1536632770,1776,1776,1776,1776,0
20240524,174200,1536632770,1776,1776,1776,1776,0
20240524,174100,1536632770,1776,1776,1776,1776,0
20240524,174000,1536632770,1776,1776,1776,1776,0
20240524,173900,1536632770,1776,1776,1776,1776,0
20240524,173800,1536632770,1776,1776,1776,1776,0
20240524,173700,1536632770,1776,1776,1776,1776,0
20240524,173600,1536632770,1776,1776,1776,1776,0
20240524,173500,1536632770,1776,1776,1776,1776,0
20240524,173400,1536632770,1776,1776,1776,1776,0
20240524,173300,1536632770,1776,1776,1776,1776,0
20240524,173200,1536632770,1776,1776,1776,1776,0
20240524,173100,1536632770,1776,1776,1776,1776,0
20240524,173000,1536632770,1776,1776,1776,1776,8894
20240524,172900,1536632770,1776,1776,1776,1776,0
20240524,172800,1536632770,1776,1776,1776,1776,0
20240524,172700,1536632770,1776,1776,1776,1776,0
20240524,172600,1536632770,1776,1776,1776,1776,0
20240524,172500,1536632770,1776,1776,1776,1776,0
20240524,172400,1536632770,1776,1776,1776,1776,0
20240524,172300,1536632770,1776,1776,1776,1776,0
20240524,172200,1536632770,1776,1776,1776,1776,0
20240524,172100,1536632770,1776,1776,1776,1776,0
20240524,172000,1536632770,1776,1776,1776,1776,0
20240524,171900,1536632770,1776,1776,1776,1776,0
20240524,171800,1536632770,1776,1776,1776,1776,0
20240524,171700,1536632770,1776,1776,1776,1776,0
20240524,171600,1536632770,1776,1776,1776,1776,0
20240524,171500,1536632770,1776,1776,1776,1776,0
20240524,171400,1536632770,1776,1776,1776,1776,0
20240524,171300,1536632770,1776,1776,1776,1776,0
20240524,171200,1536632770,1776,1776,1776,1776,0
20240524,171100,1536632770,1776,1776,1776,1776,0
20240524,171000,1536632770,1776,1776,1776,1776,0
20240524,170900,1536632770,1776,1776,1776,1776,0
20240524,170800,1536632770,1776,1776,1776,1776,0
20240524,170700,1536632770,1776,1776,1776,1776,0
20240524,170600,1536632770,1776,1776,1776,1776,0
20240524,170500,1536632770,1776,1776,1776,1776,0
20240524,170400,1536632770,1776,1776,1776,1776,0
20240524,170300,1536632770,1776,1776,1776,1776,0
20240524,170200,1536632770,1776,1776,1776,1776,0
20240524,170100,1536632770,1776,1776,1776,1776,0
20240524,170000,1536632770,1776,1776,1776,1776,8894
20240524,165900,1536632770,1776,1776,1776,1776,0
20240524,165800,1536632770,1776,1776,1776,1776,0
20240524,165700,1536632770,1776,1776,1776,1776,0
20240524,165600,1536632770,1776,1776,1776,1776,0
20240524,165500,1536632770,1776,1776,1776,1776,0
20240524,165400,1536632770,1776,1776,1776,1776,0
20240524,165300,1536632770,1776,1776,1776,1776,0
20240524,165200,1536632770,1776,1776,1776,1776,0
20240524,165100,1536632770,1776,1776,1776,1776,0
20240524,165000,1536632770,1776,1776,1776,1776,0
20240524,164900,1536632770,1776,1776,1776,1776,0
20240524,164800,1536632770,1776,1776,1776,1776,0
20240524,164700,1536632770,1776,1776,1776,1776,0
20240524,164600,1536632770,1776,1776,1776,1776,0
20240524,164500,1536632770,1776,1776,1776,1776,0
20240524,164400,1536632770,1776,1776,1776,1776,0
20240524,164300,1536632770,1776,1776,1776,1776,0
20240524,164200,1536632770,1776,1776,1776,1776,0
20240524,164100,1536632770,1776,1776,1776,1776,0
20240524,164000,1536632770,1776,1776,1776,1776,0
20240524,163900,1536632770,1776,1776,1776,1776,0
20240524,163800,1536632770,1776,1776,1776,1776,0
20240524,163700,1536632770,1776,1776,1776,1776,0
20240524,163600,1536632770,1776,1776,1776,1776,0
20240524,163500,1536632770,1776,1776,1776,1776,0
20240524,163400,1536632770,1776,1776,1776,1776,0
20240524,163300,1536632770,1776,1776,1776,1776,0
20240524,163200,1536632770,1776,1776,1776,1776,0
20240524,163100,1536632770,1776,1776,1776,1776,0
20240524,163000,1536632770,1776,1776,1776,1776,8894
20240524,162900,1536632770,1776,1776,1776,1776,0
20240524,162800,1536632770,1776,1776,1776,1776,0
20240524,162700,1536632770,1776,1776,1776,1776,0
20240524,162600,1536632770,1776,1776,1776,1776,0
20240524,162500,1536632770,1776,1776,1776,1776,0
20240524,162400,1536632770,1776,1776,1776,1776,0
20240524,162300,1536632770,1776,1776,1776,1776,0
20240524,162200,1536632770,1776,1776,1776,1776,0
20240524,162100,1536632770,1776,1776,1776,1776,0
20240524,162000,1536632770,1776,1776,1776,1776,0
20240524,161900,1536632770,1776,1776,1776,1776,0
20240524,161800,1536632770,1776,1776,1776,1776,0
20240524,161700,1536632770,1776,1776,1776,1776,0
20240524,161600,1536632770,1776,1776,1776,1776,0
20240524,161500,1536632770,1776,1776,1776,1776,0
20240524,161400,1536632770,1776,1776,1776,1776,0
20240524,161300,1536632770,1776,1776,1776,1776,0
20240524,161200,1536632770,1776,1776,1776,1776,0
20240524,161100,1536632770,1776,1776,1776,1776,0
20240524,161000,1536632770,1776,1776,1776,1776,0
20240524,160900,1536632770,1776,1776,1776,1776,0
20240524,160800,1536632770,1776,1776,1776,1776,0
20240524,160700,1536632770,1776,1776,1776,1776,0
20240524,160600,1536632770,1776,1776,1776,1776,0
20240524,160500,1536632770,1776,1776,1776,1776,0
20240524,160400,1536632770,1776,1776,1776,1776,0
20240524,160300,1536632770,1776,1776,1776,1776,0
20240524,160200,1536632770,1776,1776,1776,1776,0
20240524,160100,1536632770,1776,1776,1776,1776,0
20240524,160000,1536632770,1776,1776,1776,1776,8894
20240524,155900,1536632770,1776,1776,1776,1776,0
20240524,155800,1536632770,1776,1776,1776,1776,0
20240524,155700,1536632770,1776,1776,1776,1776,0
20240524,155600,1536632770,1776,1776,1776,1776,0
20240524,155500,1536632770,1776,1776,1776,1776,0
20240524,155400,1536632770,1776,1776,1776,1776,0
20240524,155300,1536632770,1776,1776,1776,1776,0
20240524,155200,1536632770,1776,1776,1776,1776,0
20240524,155100,1536632770,1776,1776,1776,1776,0
20240524,155000,1536632770,1776,1776,1776,1776,0
20240524,154900,1536632770,1776,1776,1776,1776,0
20240524,154800,1536632770,1776,1776,1776,1776,0
20240524,154700,1536632770,1776,1776,1776,1776,0
20240524,154600,1536632770,1776,1776,1776,1776,0
20240524,154500,1536632770,1776,1776,1776,1776,0
20240524,154400,1536632770,1776,1776,1776,1776,0
20240524,154300,1536632770,1776,1776,1776,1776,0
20240524,154200,1536632770,1776,1776,1776,1776,0
20240524,154100,1536632770,1776,1776,1776,1776,0
20240524,154000,1536632770,1776,1776,1776,1776,0
20240524,153900,1536632770,1776,1776,1776,1776,0
20240524,153800,1536632770,1776,1776,1776,1776,0
20240524,153700,1536632770,1776,1776,1776,1776,0
20240524,153600,1536632770,1776,1776,1776,1776,0
20240524,153500,1536632770,1776,1776,1776,1776,0
20240524,153400,1536632770,1776,1776,1776,1776,0
20240524,153300,1536632770,1776,1776,1776,1776,0
20240524,153200,1536632770,1776,1776,1776,1776,0
20240524,153100,1536632770,1776,1776,1776,1776,0
20240524,153000,1536632770,1776,1776,1776,1776,17788
20240524,152900,1520837026,1772,1772,1772,1772,0
20240524,152800,1520837026,1772,1772,1772,1772,0
20240524,152700,1520837026,1772,1772,1772,1772,0
20240524,152600,1520837026,1772,1772,1772,1772,0
20240524,152500,1520837026,1772,1772,1772,1772,0
20240524,152400,1520837026,1772,1772,1772,1772,0
20240524,152300,1520837026,1772,1772,1772,1772,0
20240524,152200,1520837026,1772,1772,1772,1772,0
20240524,152100,1520837026,1772,1772,1772,1772,0
20240524,152000,1520837026,1772,1772,1772,1772,0
20240524,151900,1520837026,1772,1773,1777,1771,1795
20240524,151800,1517651270,1773,1770,1773,1770,3356
20240524,151700,1511707505,1770,1770,1771,1770,197
20240524,151600,1511358805,1770,1770,1771,1770,1376
20240524,151500,1508923282,1769,1768,1769,1768,1076
20240524,151400,1507020777,1773,1768,1773,1768,1241
20240524,151300,1504826439,1768,1768,1775,1768,747
20240524,151200,1503505617,1768,1769,1775,1768,626
20240524,151100,1502396785,1768,1776,1776,1768,494
20240524,151000,1501523385,1768,1777,1777,1768,20267
20240524,150900,1465603215,1778,1778,1778,1778,8
20240524,150800,1465588991,1776,1776,1776,1776,366
20240524,150700,1464938975,1776,1776,1776,1776,134
20240524,150600,1464700991,1776,1776,1776,1776,20
20240524,150500,1464665471,1776,1776,1776,1776,81
20240524,150400,1464521615,1776,1777,1778,1776,1027
20240524,150300,1462696783,1777,1777,1777,1777,134
20240524,150200,1462458665,1776,1776,1776,1775,308
20240524,150100,1461911705,1780,1780,1780,1780,120
20240524,150000,1461698105,1780,1774,1780,1774,1286
20240524,145900,1459409355,1780,1780,1780,1780,214
20240524,145800,1459028435,1780,1780,1780,1780,0
20240524,145700,1459028435,1780,1780,1780,1772,1388
20240524,145600,1456559011,1771,1771,1771,1771,0
20240524,145500,1456559011,1771,1770,1771,1770,597
20240524,145400,1455501917,1770,1770,1770,1770,339
20240524,145300,1454901887,1770,1780,1780,1770,173
20240524,145200,1454595667,1771,1780,1780,1771,659
20240524,145100,1453428047,1771,1771,1771,1771,97
20240524,145000,1453256260,1771,1772,1772,1771,249
20240524,144900,1452815253,1780,1771,1780,1770,10001
20240524,144800,1435112759,1772,1771,1772,1771,222
20240524,144700,1434719397,1771,1775,1775,1771,161
20240524,144600,1434433666,1780,1772,1780,1771,1996
20240524,144500,1430898180,1771,1780,1780,1771,2710
20240524,144400,1426090092,1776,1775,1776,1775,813
20240524,144300,1424646342,1776,1780,1780,1776,255
20240524,144200,1424193458,1776,1780,1780,1776,7979
20240524,144100,1410002216,1781,1781,1781,1781,671
20240524,144000,1408807165,1781,1783,1783,1781,1502
20240524,143900,1406130443,1784,1784,1784,1784,1
20240524,143800,1406128659,1784,1784,1784,1784,1057
20240524,143700,1404242971,1784,1788,1788,1784,155
20240524,143600,1403966447,1788,1788,1788,1784,1202
20240524,143500,1401822071,1784,1784,1788,1784,186
20240524,143400,1401490243,1782,1782,1782,1782,253
20240524,143300,1401039397,1788,1788,1788,1788,0
20240524,143200,1401039397,1788,1782,1788,1782,601
20240524,143100,1399967815,1782,1784,1784,1782,6910
20240524,143000,1387642416,1783,1789,1789,1783,186
20240524,142900,1387310740,1789,1784,1789,1783,871
20240524,142800,1385754110,1784,1789,1789,1784,7478
20240524,142700,1372404797,1789,1790,1790,1788,477
20240524,142600,1371551486,1790,1791,1791,1790,90
20240524,142500,1371390380,1791,1791,1791,1790,844
20240524,142400,1369879499,1789,1789,1789,1789,0
20240524,142300,1369879499,1789,1788,1789,1788,964
20240524,142200,1368155778,1788,1791,1791,1788,879
20240524,142100,1366582268,1791,1790,1791,1787,2124
20240524,142000,1362782724,1790,1790,1790,1790,1
20240524,141900,1362780934,1786,1790,1790,1786,3
20240524,141800,1362775568,1790,1786,1790,1786,251
20240524,141700,1362326678,1786,1790,1790,1786,7061
20240524,141600,1349707712,1790,1785,1790,1785,2733
20240524,141500,1344828618,1785,1789,1790,1785,5114
20240524,141400,1335699670,1789,1789,1790,1789,4904
20240524,141300,1326923249,1789,1789,1789,1789,5
20240524,141200,1326914304,1789,1790,1790,1784,19
20240524,141100,1326880355,1790,1790,1790,1784,81
20240524,141000,1326735821,1790,1790,1790,1790,1305
20240524,140900,1324399871,1790,1790,1791,1790,4118
20240524,140800,1317028650,1790,1790,1790,1790,229
20240524,140700,1316618740,1790,1790,1790,1790,5
20240524,140600,1316609790,1790,1789,1790,1789,756
20240524,140500,1315257156,1789,1789,1789,1789,1143
20240524,140400,1313212329,1782,1783,1783,1782,100
20240524,140300,1313034073,1782,1781,1782,1781,60
20240524,140200,1312927163,1781,1790,1790,1781,115
20240524,140100,1312721755,1790,1791,1792,1790,790
20240524,140000,1311307392,1791,1785,1793,1779,16437
20240524,135900,1281904510,1791,1783,1791,1783,9502
20240524,135800,1264924721,1782,1782,1782,1782,1028
20240524,135700,1263092825,1782,1777,1782,1777,1684
20240524,135600,1260097188,1777,1777,1777,1777,30
20240524,135500,1260043878,1778,1777,1778,1776,1509
20240524,135400,1257362397,1777,1776,1777,1776,611
20240524,135300,1256277150,1776,1776,1776,1776,400
20240524,135200,1255566750,1778,1778,1778,1778,0
20240524,135100,1255566750,1778,1778,1778,1778,101
20240524,135000,1255387172,1778,1778,1778,1776,1143
20240524,134900,1253357039,1779,1779,1779,1779,41
20240524,134800,1253284100,1779,1779,1779,1779,124
20240524,134700,1253063504,1780,1780,1780,1779,308
20240524,134600,1252515341,1780,1781,1781,1780,439
20240524,134500,1251733505,1782,1783,1783,1780,419
20240524,134400,1250987434,1783,1777,1783,1776,5862
20240524,134300,1240572840,1779,1778,1779,1776,2628
20240524,134200,1235902720,1777,1777,1778,1777,109
20240524,134100,1235709019,1778,1782,1783,1778,360
20240524,134000,1235067287,1784,1782,1784,1782,288
20240524,133900,1234553727,1782,1773,1782,1773,13914
20240524,133800,1209810402,1770,1773,1773,1770,514
20240524,133700,1208900448,1772,1773,1773,1772,1004
20240524,133600,1207120859,1772,1772,1773,1772,5769
20240524,133500,1196895191,1772,1768,1772,1768,2700
20240524,133400,1192117717,1767,1767,1767,1767,130
20240524,133300,1191888007,1767,1767,1767,1767,153
20240524,133200,1191617656,1767,1766,1767,1766,3049
20240524,133100,1186230722,1766,1765,1766,1765,5178
20240524,133000,1177090752,1765,1764,1765,1764,105
20240524,132900,1176905482,1763,1765,1765,1763,264
20240524,132800,1176440040,1765,1765,1765,1765,1214
20240524,132700,1174297330,1764,1764,1764,1764,2609
20240524,132600,1169695054,1764,1762,1764,1762,3947
20240524,132500,1162739598,1762,1762,1762,1762,1
20240524,132400,1162737836,1762,1762,1762,1762,201
20240524,132300,1162383674,1761,1761,1761,1761,1243
20240524,132200,1160194751,1760,1760,1760,1760,1667
20240524,132100,1157260831,1760,1758,1760,1758,401
20240524,132000,1156555271,1758,1758,1758,1758,184
20240524,131900,1156231799,1758,1758,1758,1758,207
20240524,131800,1155867893,1758,1758,1758,1758,278
20240524,131700,1155379169,1757,1757,1757,1757,192
20240524,131600,1155041825,1760,1760,1760,1760,2
20240524,131500,1155038305,1757,1757,1760,1757,334
20240524,131400,1154451167,1760,1760,1760,1760,0
20240524,131300,1154451167,1760,1760,1760,1760,1
20240524,131200,1154449407,1757,1757,1757,1757,247
20240524,131100,1154015428,1757,1757,1757,1757,109
20240524,131000,1153823915,1757,1761,1761,1757,268
20240524,130900,1153353035,1757,1757,1757,1757,1546
20240524,130800,1150636713,1757,1757,1757,1757,0
20240524,130700,1150636713,1757,1761,1761,1757,251
20240524,130600,1150195702,1757,1757,1757,1757,0
20240524,130500,1150195702,1757,1757,1757,1757,186
20240524,130400,1149868900,1762,1758,1762,1757,226
20240524,130300,1149471683,1758,1758,1758,1758,1000
20240524,130200,1147713683,1758,1758,1758,1758,198
20240524,130100,1147365599,1757,1757,1757,1757,0
20240524,130000,1147365599,1757,1760,1760,1757,192
20240524,125900,1147027920,1760,1760,1760,1760,1
20240524,125800,1147026160,1760,1760,1760,1760,1
20240524,125700,1147024400,1762,1762,1762,1762,1
20240524,125600,1147022638,1760,1760,1760,1760,222
20240524,125500,1146631918,1760,1760,1760,1760,0
20240524,125400,1146631918,1760,1760,1760,1760,0
20240524,125300,1146631918,1760,1762,1762,1760,43
20240524,125200,1146556193,1762,1762,1762,1762,10
20240524,125100,1146538573,1761,1765,1765,1761,40
20240524,125000,1146468129,1758,1758,1758,1758,0
20240524,124900,1146468129,1758,1764,1764,1758,51
20240524,124800,1146378189,1765,1765,1765,1765,0
20240524,124700,1146378189,1765,1765,1765,1765,2
20240524,124600,1146374659,1756,1765,1765,1756,171
20240524,124500,1146073877,1765,1765,1765,1765,60
20240524,124400,1145967977,1765,1765,1765,1765,500
20240524,124300,1145085477,1765,1764,1765,1764,301
20240524,124200,1144554512,1756,1756,1764,1756,4719
20240524,124100,1136262994,1759,1759,1759,1759,0
20240524,124000,1136262994,1759,1759,1759,1759,0
20240524,123900,1136262994,1759,1756,1759,1755,242
20240524,123800,1135838077,1759,1759,1759,1759,0
20240524,123700,1135838077,1759,1755,1759,1755,138
20240524,123600,1135595883,1755,1754,1755,1754,2861
20240524,123500,1130575447,1755,1755,1755,1755,0
20240524,123400,1130575447,1755,1755,1755,1755,100
20240524,123300,1130399947,1754,1754,1755,1754,3266
20240524,123200,1124668969,1755,1755,1755,1755,374
20240524,123100,1124012599,1755,1755,1755,1755,0
20240524,123000,1124012599,1755,1755,1755,1755,386
20240524,122900,1123335169,1755,1755,1755,1755,1070
20240524,122800,1121457319,1755,1755,1755,1755,0
20240524,122700,1121457319,1755,1755,1755,1755,445
20240524,122600,1120676344,1755,1755,1755,1755,70
20240524,122500,1120553494,1755,1759,1759,1755,137
20240524,122400,1120312843,1759,1756,1759,1756,1631
20240524,122300,1117448768,1756,1761,1761,1756,2159
20240524,122200,1113651919,1762,1765,1765,1762,10
20240524,122100,1113634296,1766,1766,1766,1766,50
20240524,122000,1113545996,1766,1766,1766,1766,1
20240524,121900,1113544230,1760,1760,1760,1760,1
20240524,121800,1113542470,1768,1768,1768,1768,13
20240524,121700,1113519486,1768,1761,1768,1760,1720
20240524,121600,1110487364,1762,1762,1764,1761,1060
20240524,121500,1108618670,1762,1770,1770,1762,1705
20240524,121400,1105613388,1764,1770,1770,1764,679
20240524,121300,1104412002,1768,1765,1768,1765,251
20240524,121200,1103968942,1765,1773,1773,1765,2702
20240524,121100,1099198396,1773,1770,1774,1765,8841
20240524,121000,1083581603,1767,1768,1768,1767,3065
20240524,120900,1078162748,1768,1768,1768,1768,3000
20240524,120800,1072858748,1768,1774,1774,1768,1637
20240524,120700,1069961652,1768,1769,1769,1767,3654
20240524,120600,1063501896,1769,1770,1771,1769,694
20240524,120500,1062273720,1771,1775,1775,1771,48
20240524,120400,1062188692,1775,1771,1775,1771,261
20240524,120300,1061726457,1771,1772,1772,1771,465
20240524,120200,1060902877,1776,1772,1776,1771,1546
20240524,120100,1058163430,1776,1771,1776,1771,877
20240524,120000,1056609658,1776,1770,1776,1770,600
20240524,115900,1055547101,1770,1770,1770,1770,2912
20240524,115800,1050392861,1770,1776,1776,1770,632
20240524,115700,1049273429,1778,1773,1778,1770,5125
20240524,115600,1040193825,1773,1776,1776,1773,7308
20240524,115500,1027219435,1776,1777,1777,1776,1057
20240524,115400,1025341755,1777,1777,1778,1776,1276
20240524,115300,1023073723,1777,1777,1777,1777,222
20240524,115200,1022679229,1777,1779,1779,1777,2091
20240524,115100,1018962666,1778,1778,1778,1778,60
20240524,115000,1018855986,1778,1778,1778,1778,1015
20240524,114900,1017051316,1778,1780,1780,1778,1051
20240524,114800,1015180642,1780,1778,1780,1778,1415
20240524,114700,1012663318,1779,1790,1790,1779,11665
20240524,114600,991854010,1790,1792,1792,1790,2839
20240524,114500,986771791,1794,1795,1795,1794,202
20240524,114400,986409336,1796,1797,1797,1796,5278
20240524,114300,976925003,1797,1789,1797,1789,4577
20240524,114200,968707566,1790,1788,1796,1788,11014
20240524,114100,948966068,1788,1790,1790,1788,2158
20240524,114000,945104198,1790,1790,1790,1790,587
20240524,113900,944053468,1790,1787,1790,1787,305
20240524,113800,943508088,1790,1790,1790,1790,391
20240524,113700,942808198,1787,1787,1793,1787,1349
20240524,113600,940397210,1787,1794,1794,1787,1639
20240524,113500,937457237,1795,1797,1797,1795,695
20240524,113400,936209634,1797,1797,1797,1796,1440
20240524,113300,933622150,1797,1795,1797,1790,1031
20240524,113200,931770207,1795,1784,1795,1784,1090
20240524,113100,929817955,1780,1783,1795,1780,4983
20240524,113000,920913288,1785,1784,1785,1784,1877
20240524,112900,917563096,1783,1783,1783,1781,3731
20240524,112800,910911425,1783,1785,1786,1783,5773
20240524,112700,900608327,1784,1790,1790,1784,2168
20240524,112600,896737037,1790,1795,1800,1781,16328
20240524,112500,867454969,1800,1776,1800,1774,22642
20240524,112400,827085836,1776,1758,1779,1758,90668
20240524,112300,666920217,1758,1754,1758,1754,2472
20240524,112200,662574651,1753,1753,1753,1753,889
20240524,112100,661016234,1752,1752,1752,1752,11
20240524,112000,660996962,1753,1753,1753,1753,904
20240524,111900,659412250,1754,1754,1754,1754,0
20240524,111800,659412250,1754,1754,1755,1754,3019
20240524,111700,654116670,1754,1754,1754,1754,0
20240524,111600,654116670,1754,1754,1754,1754,1
20240524,111500,654114916,1753,1753,1753,1753,1020
20240524,111400,652326856,1753,1749,1753,1749,238
20240524,111300,651909670,1753,1753,1753,1753,1300
20240524,111200,649630770,1753,1753,1753,1753,0
20240524,111100,649630770,1753,1753,1753,1753,400
20240524,111000,648929570,1753,1753,1753,1753,40
20240524,110900,648859450,1753,1746,1753,1746,501
20240524,110800,647984697,1746,1743,1746,1742,2328
20240524,110700,643921451,1746,1746,1746,1742,132
20240524,110600,643691499,1742,1746,1746,1742,3196
20240524,110500,638122968,1742,1746,1746,1742,2915
20240524,110400,633036472,1746,1746,1747,1746,317
20240524,110300,632482983,1753,1748,1753,1746,1839
20240524,110200,629270685,1753,1753,1753,1753,0
20240524,110100,629270685,1753,1753,1753,1753,0
20240524,110000,629270685,1753,1750,1753,1748,11920
20240524,105900,608420974,1750,1752,1752,1750,3950
20240524,105800,601503420,1752,1753,1753,1752,861
20240524,105700,599994731,1753,1753,1753,1753,49
20240524,105600,599908834,1753,1752,1753,1752,96
20240524,105500,599740596,1752,1752,1752,1752,2000
20240524,105400,596236596,1751,1753,1753,1751,18
20240524,105300,596205070,1753,1753,1753,1753,9
20240524,105200,596189293,1753,1751,1753,1751,204
20240524,105100,595832081,1751,1752,1752,1751,225
20240524,105000,595437976,1752,1752,1752,1752,85
20240524,104900,595289056,1752,1752,1752,1752,900
20240524,104800,593712256,1752,1752,1752,1752,854
20240524,104700,592216048,1753,1756,1756,1753,1313
20240524,104600,589914324,1760,1760,1760,1760,0
20240524,104500,589914324,1760,1760,1760,1760,1
20240524,104400,589912564,1753,1755,1755,1753,2000
20240524,104300,586406316,1762,1762,1762,1762,0
20240524,104200,586406316,1762,1762,1762,1762,1900
20240524,104100,583058516,1753,1762,1762,1753,1011
20240524,104000,581285870,1762,1760,1762,1760,832
20240524,103900,579821500,1758,1751,1758,1751,13166
20240524,103800,556721462,1750,1750,1750,1750,400
20240524,103700,556021462,1750,1748,1750,1748,4034
20240524,103600,548967591,1748,1745,1748,1745,1105
20240524,103500,547037624,1745,1745,1745,1745,0
20240524,103400,547037624,1745,1745,1745,1745,0
20240524,103300,547037624,1745,1745,1745,1745,0
20240524,103200,547037624,1745,1749,1749,1745,501
20240524,103100,546163375,1740,1740,1740,1740,0
20240524,103000,546163375,1740,1739,1740,1739,1000
20240524,102900,544423642,1738,1738,1739,1736,502
20240524,102800,543551154,1738,1744,1744,1738,6931
20240524,102700,531486014,1744,1746,1746,1744,1189
20240524,102600,529411356,1746,1746,1746,1746,100
20240524,102500,529236756,1746,1747,1747,1746,1000
20240524,102400,527490296,1752,1750,1752,1747,2813
20240524,102300,522565513,1750,1750,1750,1750,4
20240524,102200,522558513,1749,1746,1749,1746,3507
20240524,102100,516434057,1746,1749,1749,1746,2169
20240524,102000,512646950,1745,1747,1747,1745,1702
20240524,101900,509675322,1749,1752,1752,1749,4562
20240524,101800,501691866,1750,1750,1750,1750,500
20240524,101700,500816866,1750,1751,1751,1750,5065
20240524,101600,491950146,1755,1751,1755,1751,3030
20240524,101500,486637118,1751,1752,1752,1751,3637
20240524,101400,480265095,1753,1759,1759,1753,3933
20240524,101300,473367296,1759,1760,1760,1759,158
20240524,101200,473089224,1760,1760,1760,1760,13148
20240524,101100,449948744,1760,1760,1760,1760,6047
20240524,101000,439306024,1763,1760,1763,1759,1489
20240524,100900,436684233,1760,1764,1764,1760,5391
20240524,100800,427178542,1763,1762,1763,1762,256
20240524,100700,426727218,1763,1764,1764,1755,1684
20240524,100600,423757116,1764,1758,1764,1753,8224
20240524,100500,409304591,1754,1755,1759,1754,3890
20240524,100400,402480487,1758,1755,1758,1755,102
20240524,100300,402301471,1760,1760,1760,1759,1201
20240524,100200,400187810,1753,1763,1763,1753,858
20240524,100100,398683676,1753,1764,1765,1753,137
20240524,100000,398442072,1751,1765,1767,1750,14170
20240524,095900,373463505,1765,1754,1765,1754,75728
20240524,095800,240304260,1754,1745,1754,1745,12927
20240524,095700,217686327,1742,1745,1745,1742,6504
20240524,095600,206340247,1745,1744,1745,1744,2255
20240524,095500,202406777,1744,1743,1747,1743,4826
20240524,095400,193986443,1747,1743,1747,1743,3710
20240524,095300,187513566,1744,1743,1744,1743,4576
20240524,095200,179536078,1743,1740,1743,1740,2617
20240524,095100,174977317,1742,1736,1743,1736,6337
20240524,095000,163945960,1735,1739,1739,1735,2728
20240524,094900,159208753,1739,1739,1739,1738,1501
20240524,094800,156598872,1739,1740,1741,1739,1819
20240524,094700,153434061,1737,1740,1743,1737,2902
20240524,094600,148384069,1739,1740,1740,1739,1092
20240524,094500,146485001,1741,1730,1741,1730,15705
20240524,094400,119211846,1730,1725,1730,1725,115
20240524,094300,119012956,1723,1732,1733,1723,702
20240524,094200,117800163,1727,1727,1727,1727,12
20240524,094100,117779439,1724,1724,1734,1724,1773
20240524,094000,114722767,1724,1730,1736,1724,16825
20240524,093900,85587957,1729,1729,1729,1728,923
20240524,093800,83992373,1729,1728,1729,1728,2387
20240524,093700,79865400,1723,1725,1728,1723,4119
20240524,093600,72760346,1725,1725,1725,1725,70
20240524,093500,72639596,1726,1726,1726,1726,1009
20240524,093400,70898062,1726,1722,1726,1715,2956
20240524,093300,65802253,1715,1711,1720,1711,8471
20240524,093200,51270661,1710,1710,1710,1710,0
20240524,093100,51270661,1710,1710,1710,1710,0
20240524,093000,51270661,1710,1706,1710,1706,3165
20240524,092900,45869059,1705,1705,1705,1705,0
20240524,092800,45869059,1705,1704,1705,1704,80
20240524,092700,45732683,1692,1703,1703,1692,3300
20240524,092600,40122805,1703,1700,1703,1700,3401
20240524,092500,34332153,1690,1690,1690,1690,0
20240524,092400,34332153,1690,1690,1690,1690,0
20240524,092300,34332153,1690,1690,1690,1690,0
20240524,092200,34332153,1690,1693,1693,1688,1520
20240524,092100,31765501,1692,1690,1692,1690,54
20240524,092000,31674187,1689,1688,1689,1688,6997
20240524,091900,19863233,1687,1687,1687,1687,0
20240524,091800,19863233,1687,1687,1687,1687,0
20240524,091700,19863233,1687,1686,1687,1686,316
20240524,091600,19330159,1687,1686,1687,1686,1308
20240524,091500,17124821,1688,1689,1689,1688,5
20240524,091400,17116377,1693,1688,1693,1688,55
20240524,091300,17023478,1686,1686,1686,1686,4
20240524,091200,17016734,1686,1686,1688,1686,200
20240524,091100,16679388,1689,1689,1689,1689,0
20240524,091000,16679388,1689,1686,1689,1686,71
20240524,090900,16559577,1685,1689,1689,1684,5119
20240524,090800,7936158,1690,1690,1690,1690,0
20240524,090700,7936158,1690,1684,1690,1684,1224
20240524,090600,5874630,1684,1690,1690,1684,584
20240524,090500,4889230,1691,1684,1691,1683,201
20240524,090400,4550937,1683,1683,1683,1683,0
20240524,090300,4550937,1683,1683,1683,1683,1958
20240524,090200,1255623,1683,1683,1683,1683,500
20240524,090100,414123,1683,1685,1685,1683,9
20240524,090000,398974,1684,1703,1703,1684,236