KissMeData/002760/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214700,62008562,1144,1144,1144,1144,2052
20240524,214600,62008562,1144,1144,1144,1144,0
20240524,214500,62008562,1144,1144,1144,1144,0
20240524,214400,62008562,1144,1144,1144,1144,0
20240524,214300,62008562,1144,1144,1144,1144,0
20240524,214200,62008562,1144,1144,1144,1144,0
20240524,214100,62008562,1144,1144,1144,1144,0
20240524,214000,62008562,1144,1144,1144,1144,0
20240524,213900,62008562,1144,1144,1144,1144,0
20240524,213800,62008562,1144,1144,1144,1144,0
20240524,213700,62008562,1144,1144,1144,1144,0
20240524,213600,62008562,1144,1144,1144,1144,0
20240524,213500,62008562,1144,1144,1144,1144,0
20240524,213400,62008562,1144,1144,1144,1144,0
20240524,213300,62008562,1144,1144,1144,1144,0
20240524,213200,62008562,1144,1144,1144,1144,0
20240524,213100,62008562,1144,1144,1144,1144,0
20240524,213000,62008562,1144,1144,1144,1144,0
20240524,212900,62008562,1144,1144,1144,1144,0
20240524,212800,62008562,1144,1144,1144,1144,0
20240524,212700,62008562,1144,1144,1144,1144,0
20240524,212600,62008562,1144,1144,1144,1144,0
20240524,212500,62008562,1144,1144,1144,1144,0
20240524,212400,62008562,1144,1144,1144,1144,0
20240524,212300,62008562,1144,1144,1144,1144,0
20240524,212200,62008562,1144,1144,1144,1144,0
20240524,212100,62008562,1144,1144,1144,1144,0
20240524,212000,62008562,1144,1144,1144,1144,0
20240524,211900,62008562,1144,1144,1144,1144,0
20240524,211800,62008562,1144,1144,1144,1144,0
20240524,211700,62008562,1144,1144,1144,1144,2052
20240524,211600,62008562,1144,1144,1144,1144,0
20240524,211500,62008562,1144,1144,1144,1144,0
20240524,211400,62008562,1144,1144,1144,1144,0
20240524,211300,62008562,1144,1144,1144,1144,0
20240524,211200,62008562,1144,1144,1144,1144,0
20240524,211100,62008562,1144,1144,1144,1144,0
20240524,211000,62008562,1144,1144,1144,1144,0
20240524,210900,62008562,1144,1144,1144,1144,0
20240524,210800,62008562,1144,1144,1144,1144,0
20240524,210700,62008562,1144,1144,1144,1144,0
20240524,210600,62008562,1144,1144,1144,1144,0
20240524,210500,62008562,1144,1144,1144,1144,0
20240524,210400,62008562,1144,1144,1144,1144,0
20240524,210300,62008562,1144,1144,1144,1144,0
20240524,210200,62008562,1144,1144,1144,1144,0
20240524,210100,62008562,1144,1144,1144,1144,0
20240524,210000,62008562,1144,1144,1144,1144,0
20240524,205900,62008562,1144,1144,1144,1144,0
20240524,205800,62008562,1144,1144,1144,1144,0
20240524,205700,62008562,1144,1144,1144,1144,0
20240524,205600,62008562,1144,1144,1144,1144,0
20240524,205500,62008562,1144,1144,1144,1144,0
20240524,205400,62008562,1144,1144,1144,1144,0
20240524,205300,62008562,1144,1144,1144,1144,0
20240524,205200,62008562,1144,1144,1144,1144,0
20240524,205100,62008562,1144,1144,1144,1144,0
20240524,205000,62008562,1144,1144,1144,1144,0
20240524,204900,62008562,1144,1144,1144,1144,0
20240524,204800,62008562,1144,1144,1144,1144,0
20240524,204700,62008562,1144,1144,1144,1144,2052
20240524,204600,62008562,1144,1144,1144,1144,0
20240524,204500,62008562,1144,1144,1144,1144,0
20240524,204400,62008562,1144,1144,1144,1144,0
20240524,204300,62008562,1144,1144,1144,1144,0
20240524,204200,62008562,1144,1144,1144,1144,0
20240524,204100,62008562,1144,1144,1144,1144,0
20240524,204000,62008562,1144,1144,1144,1144,0
20240524,203900,62008562,1144,1144,1144,1144,0
20240524,203800,62008562,1144,1144,1144,1144,0
20240524,203700,62008562,1144,1144,1144,1144,0
20240524,203600,62008562,1144,1144,1144,1144,0
20240524,203500,62008562,1144,1144,1144,1144,0
20240524,203400,62008562,1144,1144,1144,1144,0
20240524,203300,62008562,1144,1144,1144,1144,0
20240524,203200,62008562,1144,1144,1144,1144,0
20240524,203100,62008562,1144,1144,1144,1144,0
20240524,203000,62008562,1144,1144,1144,1144,0
20240524,202900,62008562,1144,1144,1144,1144,0
20240524,202800,62008562,1144,1144,1144,1144,0
20240524,202700,62008562,1144,1144,1144,1144,0
20240524,202600,62008562,1144,1144,1144,1144,0
20240524,202500,62008562,1144,1144,1144,1144,0
20240524,202400,62008562,1144,1144,1144,1144,0
20240524,202300,62008562,1144,1144,1144,1144,0
20240524,202200,62008562,1144,1144,1144,1144,0
20240524,202100,62008562,1144,1144,1144,1144,0
20240524,202000,62008562,1144,1144,1144,1144,0
20240524,201900,62008562,1144,1144,1144,1144,0
20240524,201800,62008562,1144,1144,1144,1144,0
20240524,201700,62008562,1144,1144,1144,1144,2052
20240524,201600,62008562,1144,1144,1144,1144,0
20240524,201500,62008562,1144,1144,1144,1144,0
20240524,201400,62008562,1144,1144,1144,1144,0
20240524,201300,62008562,1144,1144,1144,1144,0
20240524,201200,62008562,1144,1144,1144,1144,0
20240524,201100,62008562,1144,1144,1144,1144,0
20240524,201000,62008562,1144,1144,1144,1144,0
20240524,200900,62008562,1144,1144,1144,1144,0
20240524,200800,62008562,1144,1144,1144,1144,0
20240524,200700,62008562,1144,1144,1144,1144,0
20240524,200600,62008562,1144,1144,1144,1144,0
20240524,200500,62008562,1144,1144,1144,1144,0
20240524,200400,62008562,1144,1144,1144,1144,0
20240524,200300,62008562,1144,1144,1144,1144,0
20240524,200200,62008562,1144,1144,1144,1144,0
20240524,200100,62008562,1144,1144,1144,1144,0
20240524,200000,62008562,1144,1144,1144,1144,0
20240524,195900,62008562,1144,1144,1144,1144,0
20240524,195800,62008562,1144,1144,1144,1144,0
20240524,195700,62008562,1144,1144,1144,1144,0
20240524,195600,62008562,1144,1144,1144,1144,0
20240524,195500,62008562,1144,1144,1144,1144,0
20240524,195400,62008562,1144,1144,1144,1144,0
20240524,195300,62008562,1144,1144,1144,1144,0
20240524,195200,62008562,1144,1144,1144,1144,0
20240524,195100,62008562,1144,1144,1144,1144,0
20240524,195000,62008562,1144,1144,1144,1144,0
20240524,194900,62008562,1144,1144,1144,1144,0
20240524,194800,62008562,1144,1144,1144,1144,0
20240524,194700,62008562,1144,1144,1144,1144,2052
20240524,194600,62008562,1144,1144,1144,1144,0
20240524,194500,62008562,1144,1144,1144,1144,0
20240524,194400,62008562,1144,1144,1144,1144,0
20240524,194300,62008562,1144,1144,1144,1144,0
20240524,194200,62008562,1144,1144,1144,1144,0
20240524,194100,62008562,1144,1144,1144,1144,0
20240524,194000,62008562,1144,1144,1144,1144,0
20240524,193900,62008562,1144,1144,1144,1144,0
20240524,193800,62008562,1144,1144,1144,1144,0
20240524,193700,62008562,1144,1144,1144,1144,0
20240524,193600,62008562,1144,1144,1144,1144,0
20240524,193500,62008562,1144,1144,1144,1144,0
20240524,193400,62008562,1144,1144,1144,1144,0
20240524,193300,62008562,1144,1144,1144,1144,0
20240524,193200,62008562,1144,1144,1144,1144,0
20240524,193100,62008562,1144,1144,1144,1144,0
20240524,193000,62008562,1144,1144,1144,1144,0
20240524,192900,62008562,1144,1144,1144,1144,0
20240524,192800,62008562,1144,1144,1144,1144,0
20240524,192700,62008562,1144,1144,1144,1144,0
20240524,192600,62008562,1144,1144,1144,1144,0
20240524,192500,62008562,1144,1144,1144,1144,0
20240524,192400,62008562,1144,1144,1144,1144,0
20240524,192300,62008562,1144,1144,1144,1144,0
20240524,192200,62008562,1144,1144,1144,1144,0
20240524,192100,62008562,1144,1144,1144,1144,0
20240524,192000,62008562,1144,1144,1144,1144,0
20240524,191900,62008562,1144,1144,1144,1144,0
20240524,191800,62008562,1144,1144,1144,1144,0
20240524,191700,62008562,1144,1144,1144,1144,2052
20240524,191600,62008562,1144,1144,1144,1144,0
20240524,191500,62008562,1144,1144,1144,1144,0
20240524,191400,62008562,1144,1144,1144,1144,0
20240524,191300,62008562,1144,1144,1144,1144,0
20240524,191200,62008562,1144,1144,1144,1144,0
20240524,191100,62008562,1144,1144,1144,1144,0
20240524,191000,62008562,1144,1144,1144,1144,0
20240524,190900,62008562,1144,1144,1144,1144,0
20240524,190800,62008562,1144,1144,1144,1144,0
20240524,190700,62008562,1144,1144,1144,1144,0
20240524,190600,62008562,1144,1144,1144,1144,0
20240524,190500,62008562,1144,1144,1144,1144,0
20240524,190400,62008562,1144,1144,1144,1144,0
20240524,190300,62008562,1144,1144,1144,1144,0
20240524,190200,62008562,1144,1144,1144,1144,0
20240524,190100,62008562,1144,1144,1144,1144,0
20240524,190000,62008562,1144,1144,1144,1144,0
20240524,185900,62008562,1144,1144,1144,1144,0
20240524,185800,62008562,1144,1144,1144,1144,0
20240524,185700,62008562,1144,1144,1144,1144,0
20240524,185600,62008562,1144,1144,1144,1144,0
20240524,185500,62008562,1144,1144,1144,1144,0
20240524,185400,62008562,1144,1144,1144,1144,0
20240524,185300,62008562,1144,1144,1144,1144,0
20240524,185200,62008562,1144,1144,1144,1144,0
20240524,185100,62008562,1144,1144,1144,1144,0
20240524,185000,62008562,1144,1144,1144,1144,0
20240524,184900,62008562,1144,1144,1144,1144,0
20240524,184800,62008562,1144,1144,1144,1144,0
20240524,184700,62008562,1144,1144,1144,1144,2052
20240524,184600,62008562,1144,1144,1144,1144,0
20240524,184500,62008562,1144,1144,1144,1144,0
20240524,184400,62008562,1144,1144,1144,1144,0
20240524,184300,62008562,1144,1144,1144,1144,0
20240524,184200,62008562,1144,1144,1144,1144,0
20240524,184100,62008562,1144,1144,1144,1144,0
20240524,184000,62008562,1144,1144,1144,1144,0
20240524,183900,62008562,1144,1144,1144,1144,0
20240524,183800,62008562,1144,1144,1144,1144,0
20240524,183700,62008562,1144,1144,1144,1144,0
20240524,183600,62008562,1144,1144,1144,1144,0
20240524,183500,62008562,1144,1144,1144,1144,0
20240524,183400,62008562,1144,1144,1144,1144,0
20240524,183300,62008562,1144,1144,1144,1144,0
20240524,183200,62008562,1144,1144,1144,1144,0
20240524,183100,62008562,1144,1144,1144,1144,0
20240524,183000,62008562,1144,1144,1144,1144,0
20240524,182900,62008562,1144,1144,1144,1144,0
20240524,182800,62008562,1144,1144,1144,1144,0
20240524,182700,62008562,1144,1144,1144,1144,0
20240524,182600,62008562,1144,1144,1144,1144,0
20240524,182500,62008562,1144,1144,1144,1144,0
20240524,182400,62008562,1144,1144,1144,1144,0
20240524,182300,62008562,1144,1144,1144,1144,0
20240524,182200,62008562,1144,1144,1144,1144,0
20240524,182100,62008562,1144,1144,1144,1144,0
20240524,182000,62008562,1144,1144,1144,1144,0
20240524,181900,62008562,1144,1144,1144,1144,0
20240524,181800,62008562,1144,1144,1144,1144,0
20240524,181700,62008562,1144,1144,1144,1144,2052
20240524,181600,62008562,1144,1144,1144,1144,0
20240524,181500,62008562,1144,1144,1144,1144,0
20240524,181400,62008562,1144,1144,1144,1144,0
20240524,181300,62008562,1144,1144,1144,1144,0
20240524,181200,62008562,1144,1144,1144,1144,0
20240524,181100,62008562,1144,1144,1144,1144,0
20240524,181000,62008562,1144,1144,1144,1144,0
20240524,180900,62008562,1144,1144,1144,1144,0
20240524,180800,62008562,1144,1144,1144,1144,0
20240524,180700,62008562,1144,1144,1144,1144,0
20240524,180600,62008562,1144,1144,1144,1144,0
20240524,180500,62008562,1144,1144,1144,1144,0
20240524,180400,62008562,1144,1144,1144,1144,0
20240524,180300,62008562,1144,1144,1144,1144,0
20240524,180200,62008562,1144,1144,1144,1144,0
20240524,180100,62008562,1144,1144,1144,1144,0
20240524,180000,62008562,1144,1144,1144,1144,0
20240524,175900,62008562,1144,1144,1144,1144,0
20240524,175800,62008562,1144,1144,1144,1144,0
20240524,175700,62008562,1144,1144,1144,1144,0
20240524,175600,62008562,1144,1144,1144,1144,0
20240524,175500,62008562,1144,1144,1144,1144,0
20240524,175400,62008562,1144,1144,1144,1144,0
20240524,175300,62008562,1144,1144,1144,1144,0
20240524,175200,62008562,1144,1144,1144,1144,0
20240524,175100,62008562,1144,1144,1144,1144,0
20240524,175000,62008562,1144,1144,1144,1144,0
20240524,174900,62008562,1144,1144,1144,1144,0
20240524,174800,62008562,1144,1144,1144,1144,0
20240524,174700,62008562,1144,1144,1144,1144,2052
20240524,174600,62008562,1144,1144,1144,1144,0
20240524,174500,62008562,1144,1144,1144,1144,0
20240524,174400,62008562,1144,1144,1144,1144,0
20240524,174300,62008562,1144,1144,1144,1144,0
20240524,174200,62008562,1144,1144,1144,1144,0
20240524,174100,62008562,1144,1144,1144,1144,0
20240524,174000,62008562,1144,1144,1144,1144,0
20240524,173900,62008562,1144,1144,1144,1144,0
20240524,173800,62008562,1144,1144,1144,1144,0
20240524,173700,62008562,1144,1144,1144,1144,0
20240524,173600,62008562,1144,1144,1144,1144,0
20240524,173500,62008562,1144,1144,1144,1144,0
20240524,173400,62008562,1144,1144,1144,1144,0
20240524,173300,62008562,1144,1144,1144,1144,0
20240524,173200,62008562,1144,1144,1144,1144,0
20240524,173100,62008562,1144,1144,1144,1144,0
20240524,173000,62008562,1144,1144,1144,1144,0
20240524,172900,62008562,1144,1144,1144,1144,0
20240524,172800,62008562,1144,1144,1144,1144,0
20240524,172700,62008562,1144,1144,1144,1144,0
20240524,172600,62008562,1144,1144,1144,1144,0
20240524,172500,62008562,1144,1144,1144,1144,0
20240524,172400,62008562,1144,1144,1144,1144,0
20240524,172300,62008562,1144,1144,1144,1144,0
20240524,172200,62008562,1144,1144,1144,1144,0
20240524,172100,62008562,1144,1144,1144,1144,0
20240524,172000,62008562,1144,1144,1144,1144,0
20240524,171900,62008562,1144,1144,1144,1144,0
20240524,171800,62008562,1144,1144,1144,1144,0
20240524,171700,62008562,1144,1144,1144,1144,2052
20240524,171600,62008562,1144,1144,1144,1144,0
20240524,171500,62008562,1144,1144,1144,1144,0
20240524,171400,62008562,1144,1144,1144,1144,0
20240524,171300,62008562,1144,1144,1144,1144,0
20240524,171200,62008562,1144,1144,1144,1144,0
20240524,171100,62008562,1144,1144,1144,1144,0
20240524,171000,62008562,1144,1144,1144,1144,0
20240524,170900,62008562,1144,1144,1144,1144,0
20240524,170800,62008562,1144,1144,1144,1144,0
20240524,170700,62008562,1144,1144,1144,1144,0
20240524,170600,62008562,1144,1144,1144,1144,0
20240524,170500,62008562,1144,1144,1144,1144,0
20240524,170400,62008562,1144,1144,1144,1144,0
20240524,170300,62008562,1144,1144,1144,1144,0
20240524,170200,62008562,1144,1144,1144,1144,0
20240524,170100,62008562,1144,1144,1144,1144,0
20240524,170000,62008562,1144,1144,1144,1144,0
20240524,165900,62008562,1144,1144,1144,1144,0
20240524,165800,62008562,1144,1144,1144,1144,0
20240524,165700,62008562,1144,1144,1144,1144,0
20240524,165600,62008562,1144,1144,1144,1144,0
20240524,165500,62008562,1144,1144,1144,1144,0
20240524,165400,62008562,1144,1144,1144,1144,0
20240524,165300,62008562,1144,1144,1144,1144,0
20240524,165200,62008562,1144,1144,1144,1144,0
20240524,165100,62008562,1144,1144,1144,1144,0
20240524,165000,62008562,1144,1144,1144,1144,0
20240524,164900,62008562,1144,1144,1144,1144,0
20240524,164800,62008562,1144,1144,1144,1144,0
20240524,164700,62008562,1144,1144,1144,1144,2052
20240524,164600,62008562,1144,1144,1144,1144,0
20240524,164500,62008562,1144,1144,1144,1144,0
20240524,164400,62008562,1144,1144,1144,1144,0
20240524,164300,62008562,1144,1144,1144,1144,0
20240524,164200,62008562,1144,1144,1144,1144,0
20240524,164100,62008562,1144,1144,1144,1144,0
20240524,164000,62008562,1144,1144,1144,1144,0
20240524,163900,62008562,1144,1144,1144,1144,0
20240524,163800,62008562,1144,1144,1144,1144,0
20240524,163700,62008562,1144,1144,1144,1144,0
20240524,163600,62008562,1144,1144,1144,1144,0
20240524,163500,62008562,1144,1144,1144,1144,0
20240524,163400,62008562,1144,1144,1144,1144,0
20240524,163300,62008562,1144,1144,1144,1144,0
20240524,163200,62008562,1144,1144,1144,1144,0
20240524,163100,62008562,1144,1144,1144,1144,0
20240524,163000,62008562,1144,1144,1144,1144,0
20240524,162900,62008562,1144,1144,1144,1144,0
20240524,162800,62008562,1144,1144,1144,1144,0
20240524,162700,62008562,1144,1144,1144,1144,0
20240524,162600,62008562,1144,1144,1144,1144,0
20240524,162500,62008562,1144,1144,1144,1144,0
20240524,162400,62008562,1144,1144,1144,1144,0
20240524,162300,62008562,1144,1144,1144,1144,0
20240524,162200,62008562,1144,1144,1144,1144,0
20240524,162100,62008562,1144,1144,1144,1144,0
20240524,162000,62008562,1144,1144,1144,1144,0
20240524,161900,62008562,1144,1144,1144,1144,0
20240524,161800,62008562,1144,1144,1144,1144,0
20240524,161700,62008562,1144,1144,1144,1144,2052
20240524,161600,62008562,1144,1144,1144,1144,0
20240524,161500,62008562,1144,1144,1144,1144,0
20240524,161400,62008562,1144,1144,1144,1144,0
20240524,161300,62008562,1144,1144,1144,1144,0
20240524,161200,62008562,1144,1144,1144,1144,0
20240524,161100,62008562,1144,1144,1144,1144,0
20240524,161000,62008562,1144,1144,1144,1144,0
20240524,160900,62008562,1144,1144,1144,1144,0
20240524,160800,62008562,1144,1144,1144,1144,0
20240524,160700,62008562,1144,1144,1144,1144,0
20240524,160600,62008562,1144,1144,1144,1144,0
20240524,160500,62008562,1144,1144,1144,1144,0
20240524,160400,62008562,1144,1144,1144,1144,0
20240524,160300,62008562,1144,1144,1144,1144,0
20240524,160200,62008562,1144,1144,1144,1144,0
20240524,160100,62008562,1144,1144,1144,1144,0
20240524,160000,62008562,1144,1144,1144,1144,0
20240524,155900,62008562,1144,1144,1144,1144,0
20240524,155800,62008562,1144,1144,1144,1144,0
20240524,155700,62008562,1144,1144,1144,1144,0
20240524,155600,62008562,1144,1144,1144,1144,0
20240524,155500,62008562,1144,1144,1144,1144,0
20240524,155400,62008562,1144,1144,1144,1144,0
20240524,155300,62008562,1144,1144,1144,1144,0
20240524,155200,62008562,1144,1144,1144,1144,0
20240524,155100,62008562,1144,1144,1144,1144,0
20240524,155000,62008562,1144,1144,1144,1144,0
20240524,154900,62008562,1144,1144,1144,1144,0
20240524,154800,62008562,1144,1144,1144,1144,0
20240524,154700,62008562,1144,1144,1144,1144,2052
20240524,154600,62008562,1144,1144,1144,1144,0
20240524,154500,62008562,1144,1144,1144,1144,0
20240524,154400,62008562,1144,1144,1144,1144,0
20240524,154300,62008562,1144,1144,1144,1144,0
20240524,154200,62008562,1144,1144,1144,1144,0
20240524,154100,62008562,1144,1144,1144,1144,0
20240524,154000,62008562,1144,1144,1144,1144,0
20240524,153900,62008562,1144,1144,1144,1144,0
20240524,153800,62008562,1144,1144,1144,1144,0
20240524,153700,62008562,1144,1144,1144,1144,0
20240524,153600,62008562,1144,1144,1144,1144,0
20240524,153500,62008562,1144,1144,1144,1144,0
20240524,153400,62008562,1144,1144,1144,1144,0
20240524,153300,62008562,1144,1144,1144,1144,0
20240524,153200,62008562,1144,1144,1144,1144,0
20240524,153100,62008562,1144,1144,1144,1144,0
20240524,153000,62008562,1144,1144,1144,1144,2052
20240524,152900,59661074,1148,1148,1148,1148,0
20240524,152800,59661074,1148,1148,1148,1148,0
20240524,152700,59661074,1148,1148,1148,1148,0
20240524,152600,59661074,1148,1148,1148,1148,0
20240524,152500,59661074,1148,1148,1148,1148,0
20240524,152400,59661074,1148,1148,1148,1148,0
20240524,152300,59661074,1148,1148,1148,1148,0
20240524,152200,59661074,1148,1148,1148,1148,0
20240524,152100,59661074,1148,1148,1148,1148,0
20240524,152000,59661074,1148,1148,1148,1148,0
20240524,151900,59661074,1148,1146,1148,1145,11
20240524,151800,59648465,1148,1148,1148,1148,0
20240524,151700,59648465,1148,1148,1148,1148,6
20240524,151600,59641577,1146,1148,1148,1146,18
20240524,151500,59620919,1145,1145,1145,1145,0
20240524,151400,59620919,1145,1148,1148,1143,1443
20240524,151300,57968199,1150,1150,1150,1150,2
20240524,151200,57965899,1148,1150,1150,1148,818
20240524,151100,57026825,1150,1150,1150,1150,52
20240524,151000,56967025,1149,1150,1150,1149,40
20240524,150900,56921063,1148,1149,1149,1148,10
20240524,150800,56909574,1149,1150,1150,1149,270
20240524,150700,56599338,1150,1150,1150,1150,8
20240524,150600,56590138,1150,1150,1150,1150,2
20240524,150500,56587838,1149,1149,1149,1149,90
20240524,150400,56484428,1150,1150,1150,1150,12
20240524,150300,56470628,1150,1150,1150,1150,0
20240524,150200,56470628,1150,1150,1150,1150,0
20240524,150100,56470628,1150,1150,1150,1150,0
20240524,150000,56470628,1150,1150,1150,1150,15
20240524,145900,56453378,1150,1150,1150,1150,435
20240524,145800,55953128,1150,1150,1150,1150,0
20240524,145700,55953128,1150,1150,1150,1150,0
20240524,145600,55953128,1150,1150,1150,1150,0
20240524,145500,55953128,1150,1150,1150,1150,4
20240524,145400,55948528,1149,1149,1149,1149,61
20240524,145300,55878439,1149,1149,1149,1149,10
20240524,145200,55866949,1150,1150,1150,1150,0
20240524,145100,55866949,1150,1150,1150,1150,3
20240524,145000,55863499,1150,1150,1150,1150,0
20240524,144900,55863499,1150,1150,1150,1150,0
20240524,144800,55863499,1150,1150,1150,1150,0
20240524,144700,55863499,1150,1150,1150,1150,1569
20240524,144600,54059149,1150,1150,1150,1150,120
20240524,144500,53921149,1151,1151,1151,1151,0
20240524,144400,53921149,1151,1151,1151,1151,0
20240524,144300,53921149,1151,1151,1151,1151,0
20240524,144200,53921149,1151,1151,1151,1151,0
20240524,144100,53921149,1151,1151,1151,1151,0
20240524,144000,53921149,1151,1151,1151,1151,50
20240524,143900,53863599,1150,1150,1150,1150,0
20240524,143800,53863599,1150,1150,1150,1150,0
20240524,143700,53863599,1150,1150,1150,1150,0
20240524,143600,53863599,1150,1150,1150,1150,0
20240524,143500,53863599,1150,1150,1150,1150,100
20240524,143400,53748599,1151,1151,1151,1151,0
20240524,143300,53748599,1151,1151,1151,1151,0
20240524,143200,53748599,1151,1151,1151,1151,16
20240524,143100,53730183,1151,1151,1151,1151,18
20240524,143000,53709465,1154,1154,1154,1154,0
20240524,142900,53709465,1154,1154,1154,1154,1
20240524,142800,53708311,1151,1154,1154,1151,20
20240524,142700,53685285,1152,1153,1154,1152,20
20240524,142600,53662242,1154,1154,1154,1154,0
20240524,142500,53662242,1154,1151,1154,1151,12
20240524,142400,53648427,1152,1153,1154,1152,20
20240524,142300,53625384,1154,1152,1154,1152,3
20240524,142200,53621924,1154,1154,1154,1154,0
20240524,142100,53621924,1154,1152,1154,1151,23
20240524,142000,53595421,1154,1153,1154,1153,2
20240524,141900,53593114,1154,1154,1154,1154,0
20240524,141800,53593114,1154,1154,1154,1154,2
20240524,141700,53590806,1151,1152,1152,1151,140
20240524,141600,53429648,1151,1151,1151,1151,0
20240524,141500,53429648,1151,1152,1152,1151,9
20240524,141400,53419281,1152,1152,1152,1152,0
20240524,141300,53419281,1152,1152,1152,1152,0
20240524,141200,53419281,1152,1152,1152,1152,0
20240524,141100,53419281,1152,1152,1152,1152,0
20240524,141000,53419281,1152,1152,1152,1152,0
20240524,140900,53419281,1152,1152,1152,1152,0
20240524,140800,53419281,1152,1152,1152,1152,0
20240524,140700,53419281,1152,1152,1152,1152,0
20240524,140600,53419281,1152,1152,1152,1152,0
20240524,140500,53419281,1152,1154,1154,1152,2
20240524,140400,53416975,1154,1154,1154,1154,0
20240524,140300,53416975,1154,1154,1154,1154,0
20240524,140200,53416975,1154,1154,1154,1154,0
20240524,140100,53416975,1154,1154,1154,1154,0
20240524,140000,53416975,1154,1154,1154,1154,0
20240524,135900,53416975,1154,1154,1154,1154,0
20240524,135800,53416975,1154,1154,1154,1154,0
20240524,135700,53416975,1154,1154,1154,1154,0
20240524,135600,53416975,1154,1154,1154,1154,0
20240524,135500,53416975,1154,1154,1154,1154,0
20240524,135400,53416975,1154,1154,1154,1154,2
20240524,135300,53414667,1154,1154,1154,1154,0
20240524,135200,53414667,1154,1154,1154,1154,0
20240524,135100,53414667,1154,1154,1154,1154,259
20240524,135000,53115781,1154,1154,1154,1154,0
20240524,134900,53115781,1154,1154,1154,1154,0
20240524,134800,53115781,1154,1154,1154,1154,0
20240524,134700,53115781,1154,1154,1154,1154,0
20240524,134600,53115781,1154,1154,1154,1154,0
20240524,134500,53115781,1154,1154,1154,1154,0
20240524,134400,53115781,1154,1154,1154,1154,0
20240524,134300,53115781,1154,1154,1154,1154,0
20240524,134200,53115781,1154,1154,1154,1154,0
20240524,134100,53115781,1154,1154,1154,1154,2
20240524,134000,53113473,1153,1153,1153,1153,89
20240524,133900,53010856,1153,1153,1153,1153,79
20240524,133800,52919769,1154,1154,1154,1154,0
20240524,133700,52919769,1154,1154,1154,1154,0
20240524,133600,52919769,1154,1154,1154,1154,0
20240524,133500,52919769,1154,1154,1154,1154,0
20240524,133400,52919769,1154,1154,1154,1154,0
20240524,133300,52919769,1154,1154,1154,1154,0
20240524,133200,52919769,1154,1154,1154,1154,0
20240524,133100,52919769,1154,1154,1154,1154,0
20240524,133000,52919769,1154,1154,1154,1154,0
20240524,132900,52919769,1154,1153,1154,1153,6672
20240524,132800,45222610,1153,1153,1153,1153,0
20240524,132700,45222610,1153,1153,1153,1153,0
20240524,132600,45222610,1153,1153,1153,1153,0
20240524,132500,45222610,1153,1153,1153,1153,0
20240524,132400,45222610,1153,1153,1153,1153,1
20240524,132300,45221457,1153,1153,1153,1153,0
20240524,132200,45221457,1153,1153,1153,1153,30
20240524,132100,45186867,1153,1153,1153,1153,0
20240524,132000,45186867,1153,1153,1153,1153,0
20240524,131900,45186867,1153,1153,1153,1153,2
20240524,131800,45184561,1153,1153,1153,1153,0
20240524,131700,45184561,1153,1153,1153,1153,0
20240524,131600,45184561,1153,1153,1153,1153,0
20240524,131500,45184561,1153,1153,1153,1153,0
20240524,131400,45184561,1153,1153,1153,1153,0
20240524,131300,45184561,1153,1153,1153,1153,18
20240524,131200,45163807,1153,1153,1153,1153,0
20240524,131100,45163807,1153,1153,1153,1153,8
20240524,131000,45154583,1153,1153,1153,1153,0
20240524,130900,45154583,1153,1153,1153,1153,0
20240524,130800,45154583,1153,1153,1153,1153,1
20240524,130700,45153430,1151,1151,1151,1151,150
20240524,130600,44980780,1153,1153,1153,1153,3801
20240524,130500,40598227,1154,1153,1154,1153,2001
20240524,130400,38291073,1153,1153,1153,1153,1
20240524,130300,38289920,1154,1154,1154,1154,2
20240524,130200,38287612,1154,1154,1154,1154,1
20240524,130100,38286458,1153,1153,1153,1153,0
20240524,130000,38286458,1153,1153,1153,1153,8
20240524,125900,38277234,1153,1153,1153,1153,0
20240524,125800,38277234,1153,1153,1153,1153,0
20240524,125700,38277234,1153,1152,1153,1152,3293
20240524,125600,34480841,1152,1152,1152,1152,0
20240524,125500,34480841,1152,1152,1152,1152,0
20240524,125400,34480841,1152,1152,1152,1152,0
20240524,125300,34480841,1152,1152,1152,1152,0
20240524,125200,34480841,1152,1151,1152,1151,1001
20240524,125100,33328689,1152,1152,1152,1152,0
20240524,125000,33328689,1152,1152,1152,1152,0
20240524,124900,33328689,1152,1151,1152,1151,2765
20240524,124800,30144174,1152,1152,1152,1152,1001
20240524,124700,28991022,1152,1152,1152,1152,0
20240524,124600,28991022,1152,1152,1152,1152,1
20240524,124500,28989870,1152,1152,1152,1152,11
20240524,124400,28977198,1150,1150,1150,1150,349
20240524,124300,28575848,1150,1150,1150,1150,0
20240524,124200,28575848,1150,1150,1150,1150,0
20240524,124100,28575848,1150,1150,1150,1150,463
20240524,124000,28043398,1152,1152,1152,1152,0
20240524,123900,28043398,1152,1152,1152,1152,0
20240524,123800,28043398,1152,1152,1152,1152,0
20240524,123700,28043398,1152,1152,1152,1152,0
20240524,123600,28043398,1152,1152,1152,1152,0
20240524,123500,28043398,1152,1152,1152,1152,0
20240524,123400,28043398,1152,1152,1152,1152,0
20240524,123300,28043398,1152,1152,1152,1152,0
20240524,123200,28043398,1152,1152,1152,1152,0
20240524,123100,28043398,1152,1152,1152,1152,0
20240524,123000,28043398,1152,1152,1152,1152,0
20240524,122900,28043398,1152,1152,1152,1152,0
20240524,122800,28043398,1152,1152,1152,1152,0
20240524,122700,28043398,1152,1152,1152,1152,0
20240524,122600,28043398,1152,1152,1152,1152,144
20240524,122500,27877510,1152,1151,1152,1150,3001
20240524,122400,24426207,1151,1151,1151,1151,2843
20240524,122300,21153914,1152,1152,1152,1152,5
20240524,122200,21148154,1152,1152,1152,1152,0
20240524,122100,21148154,1152,1152,1152,1152,1401
20240524,122000,19534202,1154,1154,1154,1154,0
20240524,121900,19534202,1154,1154,1154,1154,0
20240524,121800,19534202,1154,1154,1154,1154,0
20240524,121700,19534202,1154,1154,1154,1154,0
20240524,121600,19534202,1154,1154,1154,1154,0
20240524,121500,19534202,1154,1154,1154,1154,0
20240524,121400,19534202,1154,1154,1154,1154,0
20240524,121300,19534202,1154,1154,1154,1154,0
20240524,121200,19534202,1154,1154,1154,1154,0
20240524,121100,19534202,1154,1154,1154,1154,0
20240524,121000,19534202,1154,1154,1154,1154,0
20240524,120900,19534202,1154,1154,1154,1154,0
20240524,120800,19534202,1154,1154,1154,1154,0
20240524,120700,19534202,1154,1154,1154,1154,0
20240524,120600,19534202,1154,1154,1154,1154,0
20240524,120500,19534202,1154,1154,1154,1154,0
20240524,120400,19534202,1154,1154,1154,1154,0
20240524,120300,19534202,1154,1154,1154,1154,0
20240524,120200,19534202,1154,1154,1154,1154,0
20240524,120100,19534202,1154,1154,1154,1154,0
20240524,120000,19534202,1154,1151,1154,1151,21
20240524,115900,19510025,1151,1151,1151,1151,0
20240524,115800,19510025,1151,1153,1153,1151,1839
20240524,115700,17391527,1154,1154,1154,1154,0
20240524,115600,17391527,1154,1154,1154,1154,11
20240524,115500,17378833,1153,1153,1153,1153,0
20240524,115400,17378833,1153,1153,1153,1153,100
20240524,115300,17263533,1154,1154,1154,1154,0
20240524,115200,17263533,1154,1154,1154,1154,165
20240524,115100,17073123,1154,1154,1154,1154,0
20240524,115000,17073123,1154,1154,1154,1154,0
20240524,114900,17073123,1154,1154,1154,1154,0
20240524,114800,17073123,1154,1154,1154,1154,0
20240524,114700,17073123,1154,1154,1154,1154,0
20240524,114600,17073123,1154,1154,1154,1154,0
20240524,114500,17073123,1154,1154,1154,1154,0
20240524,114400,17073123,1154,1154,1154,1154,0
20240524,114300,17073123,1154,1154,1154,1154,0
20240524,114200,17073123,1154,1154,1154,1154,0
20240524,114100,17073123,1154,1154,1154,1154,0
20240524,114000,17073123,1154,1154,1154,1154,0
20240524,113900,17073123,1154,1154,1154,1154,0
20240524,113800,17073123,1154,1154,1154,1154,0
20240524,113700,17073123,1154,1154,1154,1154,0
20240524,113600,17073123,1154,1154,1154,1154,2
20240524,113500,17070815,1154,1154,1154,1154,0
20240524,113400,17070815,1154,1154,1154,1154,0
20240524,113300,17070815,1154,1154,1154,1154,2
20240524,113200,17068507,1153,1154,1154,1153,600
20240524,113100,16376207,1154,1154,1154,1154,0
20240524,113000,16376207,1154,1154,1154,1154,0
20240524,112900,16376207,1154,1154,1154,1154,0
20240524,112800,16376207,1154,1154,1154,1154,3
20240524,112700,16372745,1153,1153,1153,1153,2824
20240524,112600,13116673,1152,1152,1152,1152,0
20240524,112500,13116673,1152,1152,1152,1152,0
20240524,112400,13116673,1152,1153,1153,1152,3249
20240524,112300,9373823,1152,1152,1152,1152,11
20240524,112200,9361151,1152,1153,1153,1152,185
20240524,112100,9147857,1154,1154,1154,1154,0
20240524,112000,9147857,1154,1154,1154,1154,0
20240524,111900,9147857,1154,1154,1154,1154,0
20240524,111800,9147857,1154,1154,1154,1154,0
20240524,111700,9147857,1154,1154,1154,1154,0
20240524,111600,9147857,1154,1154,1154,1154,0
20240524,111500,9147857,1154,1154,1154,1154,0
20240524,111400,9147857,1154,1154,1154,1154,0
20240524,111300,9147857,1154,1154,1154,1154,0
20240524,111200,9147857,1154,1154,1154,1154,0
20240524,111100,9147857,1154,1154,1154,1154,0
20240524,111000,9147857,1154,1154,1154,1154,0
20240524,110900,9147857,1154,1154,1154,1154,0
20240524,110800,9147857,1154,1154,1154,1154,0
20240524,110700,9147857,1154,1154,1154,1154,0
20240524,110600,9147857,1154,1154,1154,1154,0
20240524,110500,9147857,1154,1154,1154,1154,4
20240524,110400,9143241,1152,1152,1152,1152,0
20240524,110300,9143241,1152,1152,1152,1152,0
20240524,110200,9143241,1152,1152,1152,1152,0
20240524,110100,9143241,1152,1152,1152,1152,0
20240524,110000,9143241,1152,1152,1152,1152,100
20240524,105900,9028041,1154,1154,1154,1154,0
20240524,105800,9028041,1154,1154,1154,1154,0
20240524,105700,9028041,1154,1154,1154,1154,0
20240524,105600,9028041,1154,1154,1154,1154,0
20240524,105500,9028041,1154,1154,1154,1154,1
20240524,105400,9026887,1154,1154,1154,1154,0
20240524,105300,9026887,1154,1154,1154,1154,0
20240524,105200,9026887,1154,1154,1154,1154,0
20240524,105100,9026887,1154,1154,1154,1154,11
20240524,105000,9014193,1154,1154,1154,1154,1
20240524,104900,9013039,1152,1152,1152,1152,72
20240524,104800,8930095,1152,1152,1152,1152,0
20240524,104700,8930095,1152,1152,1152,1151,119
20240524,104600,8793008,1152,1152,1152,1152,22
20240524,104500,8767664,1152,1152,1152,1152,0
20240524,104400,8767664,1152,1152,1152,1152,0
20240524,104300,8767664,1152,1152,1152,1152,35
20240524,104200,8727344,1153,1153,1153,1153,3
20240524,104100,8723885,1153,1153,1153,1153,173
20240524,104000,8524416,1154,1154,1154,1154,0
20240524,103900,8524416,1154,1154,1154,1154,0
20240524,103800,8524416,1154,1154,1154,1154,0
20240524,103700,8524416,1154,1154,1154,1154,0
20240524,103600,8524416,1154,1154,1154,1154,0
20240524,103500,8524416,1154,1154,1154,1154,0
20240524,103400,8524416,1154,1154,1154,1153,206
20240524,103300,8286892,1154,1154,1154,1154,0
20240524,103200,8286892,1154,1154,1154,1154,43
20240524,103100,8237270,1153,1153,1153,1153,0
20240524,103000,8237270,1153,1153,1153,1153,0
20240524,102900,8237270,1153,1153,1153,1153,0
20240524,102800,8237270,1153,1153,1153,1153,0
20240524,102700,8237270,1153,1153,1153,1153,0
20240524,102600,8237270,1153,1153,1153,1153,0
20240524,102500,8237270,1153,1157,1157,1153,771
20240524,102400,7347964,1158,1158,1158,1158,1324
20240524,102300,5814772,1158,1158,1158,1158,0
20240524,102200,5814772,1158,1158,1158,1158,0
20240524,102100,5814772,1158,1158,1158,1158,5
20240524,102000,5808982,1158,1158,1158,1158,0
20240524,101900,5808982,1158,1158,1158,1158,0
20240524,101800,5808982,1158,1158,1158,1158,0
20240524,101700,5808982,1158,1158,1158,1158,0
20240524,101600,5808982,1158,1158,1158,1158,0
20240524,101500,5808982,1158,1158,1158,1158,0
20240524,101400,5808982,1158,1158,1158,1158,0
20240524,101300,5808982,1158,1158,1158,1158,0
20240524,101200,5808982,1158,1158,1158,1158,0
20240524,101100,5808982,1158,1158,1158,1158,0
20240524,101000,5808982,1158,1158,1158,1158,0
20240524,100900,5808982,1158,1158,1158,1158,0
20240524,100800,5808982,1158,1158,1158,1158,0
20240524,100700,5808982,1158,1154,1158,1154,7
20240524,100600,5800900,1154,1154,1154,1154,350
20240524,100500,5397000,1154,1154,1154,1154,0
20240524,100400,5397000,1154,1154,1154,1154,0
20240524,100300,5397000,1154,1154,1154,1154,0
20240524,100200,5397000,1154,1154,1154,1154,0
20240524,100100,5397000,1154,1154,1154,1154,2
20240524,100000,5394692,1154,1154,1154,1154,0
20240524,095900,5394692,1154,1154,1154,1154,0
20240524,095800,5394692,1154,1154,1154,1154,0
20240524,095700,5394692,1154,1154,1154,1154,10
20240524,095600,5383152,1154,1154,1154,1154,0
20240524,095500,5383152,1154,1154,1154,1154,5
20240524,095400,5377382,1154,1154,1154,1154,0
20240524,095300,5377382,1154,1154,1154,1154,0
20240524,095200,5377382,1154,1154,1154,1154,1
20240524,095100,5376228,1154,1154,1154,1154,2
20240524,095000,5373920,1154,1154,1154,1154,0
20240524,094900,5373920,1154,1154,1154,1154,0
20240524,094800,5373920,1154,1154,1154,1154,0
20240524,094700,5373920,1154,1154,1154,1154,0
20240524,094600,5373920,1154,1154,1154,1154,19
20240524,094500,5351994,1153,1153,1153,1153,1
20240524,094400,5350841,1154,1154,1154,1154,1
20240524,094300,5349687,1154,1154,1154,1154,6
20240524,094200,5342763,1154,1154,1154,1154,203
20240524,094100,5108501,1154,1154,1154,1154,0
20240524,094000,5108501,1154,1154,1154,1154,0
20240524,093900,5108501,1154,1154,1154,1154,0
20240524,093800,5108501,1154,1154,1154,1154,0
20240524,093700,5108501,1154,1154,1154,1154,0
20240524,093600,5108501,1154,1154,1154,1154,0
20240524,093500,5108501,1154,1154,1154,1154,18
20240524,093400,5087729,1154,1153,1154,1153,119
20240524,093300,4950503,1154,1155,1155,1154,2456
20240524,093200,2116228,1158,1158,1158,1158,0
20240524,093100,2116228,1158,1158,1158,1158,0
20240524,093000,2116228,1158,1158,1158,1158,0
20240524,092900,2116228,1158,1158,1158,1158,0
20240524,092800,2116228,1158,1158,1158,1158,0
20240524,092700,2116228,1158,1158,1158,1158,4
20240524,092600,2111596,1158,1158,1158,1158,0
20240524,092500,2111596,1158,1157,1158,1157,2
20240524,092400,2109281,1158,1158,1158,1158,0
20240524,092300,2109281,1158,1157,1158,1157,7
20240524,092200,2101176,1158,1158,1158,1158,0
20240524,092100,2101176,1158,1158,1158,1158,1
20240524,092000,2100018,1160,1160,1160,1160,0
20240524,091900,2100018,1160,1160,1160,1160,0
20240524,091800,2100018,1160,1160,1160,1160,1
20240524,091700,2098858,1160,1160,1160,1158,225
20240524,091600,1838292,1160,1158,1160,1158,573
20240524,091500,1174738,1158,1158,1158,1158,500
20240524,091400,595738,1158,1158,1158,1158,0
20240524,091300,595738,1158,1158,1158,1158,296
20240524,091200,252970,1158,1158,1158,1158,1
20240524,091100,251812,1156,1156,1156,1156,63
20240524,091000,178984,1158,1158,1158,1158,0
20240524,090900,178984,1158,1158,1158,1158,0
20240524,090800,178984,1158,1157,1158,1157,20
20240524,090700,155842,1156,1155,1156,1155,16
20240524,090600,137354,1156,1155,1156,1155,43
20240524,090500,87688,1154,1154,1155,1154,28
20240524,090400,55375,1153,1153,1153,1153,12
20240524,090300,41539,1154,1154,1154,1154,1
20240524,090200,40385,1154,1154,1154,1154,1
20240524,090100,39231,1153,1153,1153,1153,5
20240524,090000,33466,1154,1154,1154,1154,29