KissMeData/004410/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,214900,4387855991,182,182,182,182,120293
20240524,214800,4387855991,182,182,182,182,0
20240524,214700,4387855991,182,182,182,182,0
20240524,214600,4387855991,182,182,182,182,0
20240524,214500,4387855991,182,182,182,182,0
20240524,214400,4387855991,182,182,182,182,0
20240524,214300,4387855991,182,182,182,182,0
20240524,214200,4387855991,182,182,182,182,0
20240524,214100,4387855991,182,182,182,182,0
20240524,214000,4387855991,182,182,182,182,0
20240524,213900,4387855991,182,182,182,182,0
20240524,213800,4387855991,182,182,182,182,0
20240524,213700,4387855991,182,182,182,182,0
20240524,213600,4387855991,182,182,182,182,0
20240524,213500,4387855991,182,182,182,182,0
20240524,213400,4387855991,182,182,182,182,0
20240524,213300,4387855991,182,182,182,182,0
20240524,213200,4387855991,182,182,182,182,0
20240524,213100,4387855991,182,182,182,182,0
20240524,213000,4387855991,182,182,182,182,0
20240524,212900,4387855991,182,182,182,182,0
20240524,212800,4387855991,182,182,182,182,0
20240524,212700,4387855991,182,182,182,182,0
20240524,212600,4387855991,182,182,182,182,0
20240524,212500,4387855991,182,182,182,182,0
20240524,212400,4387855991,182,182,182,182,0
20240524,212300,4387855991,182,182,182,182,0
20240524,212200,4387855991,182,182,182,182,0
20240524,212100,4387855991,182,182,182,182,0
20240524,212000,4387855991,182,182,182,182,0
20240524,211900,4387855991,182,182,182,182,120293
20240524,211800,4387855991,182,182,182,182,0
20240524,211700,4387855991,182,182,182,182,0
20240524,211600,4387855991,182,182,182,182,0
20240524,211500,4387855991,182,182,182,182,0
20240524,211400,4387855991,182,182,182,182,0
20240524,211300,4387855991,182,182,182,182,0
20240524,211200,4387855991,182,182,182,182,0
20240524,211100,4387855991,182,182,182,182,0
20240524,211000,4387855991,182,182,182,182,0
20240524,210900,4387855991,182,182,182,182,0
20240524,210800,4387855991,182,182,182,182,0
20240524,210700,4387855991,182,182,182,182,0
20240524,210600,4387855991,182,182,182,182,0
20240524,210500,4387855991,182,182,182,182,0
20240524,210400,4387855991,182,182,182,182,0
20240524,210300,4387855991,182,182,182,182,0
20240524,210200,4387855991,182,182,182,182,0
20240524,210100,4387855991,182,182,182,182,0
20240524,210000,4387855991,182,182,182,182,0
20240524,205900,4387855991,182,182,182,182,0
20240524,205800,4387855991,182,182,182,182,0
20240524,205700,4387855991,182,182,182,182,0
20240524,205600,4387855991,182,182,182,182,0
20240524,205500,4387855991,182,182,182,182,0
20240524,205400,4387855991,182,182,182,182,0
20240524,205300,4387855991,182,182,182,182,0
20240524,205200,4387855991,182,182,182,182,0
20240524,205100,4387855991,182,182,182,182,0
20240524,205000,4387855991,182,182,182,182,0
20240524,204900,4387855991,182,182,182,182,120293
20240524,204800,4387855991,182,182,182,182,0
20240524,204700,4387855991,182,182,182,182,0
20240524,204600,4387855991,182,182,182,182,0
20240524,204500,4387855991,182,182,182,182,0
20240524,204400,4387855991,182,182,182,182,0
20240524,204300,4387855991,182,182,182,182,0
20240524,204200,4387855991,182,182,182,182,0
20240524,204100,4387855991,182,182,182,182,0
20240524,204000,4387855991,182,182,182,182,0
20240524,203900,4387855991,182,182,182,182,0
20240524,203800,4387855991,182,182,182,182,0
20240524,203700,4387855991,182,182,182,182,0
20240524,203600,4387855991,182,182,182,182,0
20240524,203500,4387855991,182,182,182,182,0
20240524,203400,4387855991,182,182,182,182,0
20240524,203300,4387855991,182,182,182,182,0
20240524,203200,4387855991,182,182,182,182,0
20240524,203100,4387855991,182,182,182,182,0
20240524,203000,4387855991,182,182,182,182,0
20240524,202900,4387855991,182,182,182,182,0
20240524,202800,4387855991,182,182,182,182,0
20240524,202700,4387855991,182,182,182,182,0
20240524,202600,4387855991,182,182,182,182,0
20240524,202500,4387855991,182,182,182,182,0
20240524,202400,4387855991,182,182,182,182,0
20240524,202300,4387855991,182,182,182,182,0
20240524,202200,4387855991,182,182,182,182,0
20240524,202100,4387855991,182,182,182,182,0
20240524,202000,4387855991,182,182,182,182,0
20240524,201900,4387855991,182,182,182,182,120293
20240524,201800,4387855991,182,182,182,182,0
20240524,201700,4387855991,182,182,182,182,0
20240524,201600,4387855991,182,182,182,182,0
20240524,201500,4387855991,182,182,182,182,0
20240524,201400,4387855991,182,182,182,182,0
20240524,201300,4387855991,182,182,182,182,0
20240524,201200,4387855991,182,182,182,182,0
20240524,201100,4387855991,182,182,182,182,0
20240524,201000,4387855991,182,182,182,182,0
20240524,200900,4387855991,182,182,182,182,0
20240524,200800,4387855991,182,182,182,182,0
20240524,200700,4387855991,182,182,182,182,0
20240524,200600,4387855991,182,182,182,182,0
20240524,200500,4387855991,182,182,182,182,0
20240524,200400,4387855991,182,182,182,182,0
20240524,200300,4387855991,182,182,182,182,0
20240524,200200,4387855991,182,182,182,182,0
20240524,200100,4387855991,182,182,182,182,0
20240524,200000,4387855991,182,182,182,182,0
20240524,195900,4387855991,182,182,182,182,0
20240524,195800,4387855991,182,182,182,182,0
20240524,195700,4387855991,182,182,182,182,0
20240524,195600,4387855991,182,182,182,182,0
20240524,195500,4387855991,182,182,182,182,0
20240524,195400,4387855991,182,182,182,182,0
20240524,195300,4387855991,182,182,182,182,0
20240524,195200,4387855991,182,182,182,182,0
20240524,195100,4387855991,182,182,182,182,0
20240524,195000,4387855991,182,182,182,182,0
20240524,194900,4387855991,182,182,182,182,120293
20240524,194800,4387855991,182,182,182,182,0
20240524,194700,4387855991,182,182,182,182,0
20240524,194600,4387855991,182,182,182,182,0
20240524,194500,4387855991,182,182,182,182,0
20240524,194400,4387855991,182,182,182,182,0
20240524,194300,4387855991,182,182,182,182,0
20240524,194200,4387855991,182,182,182,182,0
20240524,194100,4387855991,182,182,182,182,0
20240524,194000,4387855991,182,182,182,182,0
20240524,193900,4387855991,182,182,182,182,0
20240524,193800,4387855991,182,182,182,182,0
20240524,193700,4387855991,182,182,182,182,0
20240524,193600,4387855991,182,182,182,182,0
20240524,193500,4387855991,182,182,182,182,0
20240524,193400,4387855991,182,182,182,182,0
20240524,193300,4387855991,182,182,182,182,0
20240524,193200,4387855991,182,182,182,182,0
20240524,193100,4387855991,182,182,182,182,0
20240524,193000,4387855991,182,182,182,182,0
20240524,192900,4387855991,182,182,182,182,0
20240524,192800,4387855991,182,182,182,182,0
20240524,192700,4387855991,182,182,182,182,0
20240524,192600,4387855991,182,182,182,182,0
20240524,192500,4387855991,182,182,182,182,0
20240524,192400,4387855991,182,182,182,182,0
20240524,192300,4387855991,182,182,182,182,0
20240524,192200,4387855991,182,182,182,182,0
20240524,192100,4387855991,182,182,182,182,0
20240524,192000,4387855991,182,182,182,182,0
20240524,191900,4387855991,182,182,182,182,120293
20240524,191800,4387855991,182,182,182,182,0
20240524,191700,4387855991,182,182,182,182,0
20240524,191600,4387855991,182,182,182,182,0
20240524,191500,4387855991,182,182,182,182,0
20240524,191400,4387855991,182,182,182,182,0
20240524,191300,4387855991,182,182,182,182,0
20240524,191200,4387855991,182,182,182,182,0
20240524,191100,4387855991,182,182,182,182,0
20240524,191000,4387855991,182,182,182,182,0
20240524,190900,4387855991,182,182,182,182,0
20240524,190800,4387855991,182,182,182,182,0
20240524,190700,4387855991,182,182,182,182,0
20240524,190600,4387855991,182,182,182,182,0
20240524,190500,4387855991,182,182,182,182,0
20240524,190400,4387855991,182,182,182,182,0
20240524,190300,4387855991,182,182,182,182,0
20240524,190200,4387855991,182,182,182,182,0
20240524,190100,4387855991,182,182,182,182,0
20240524,190000,4387855991,182,182,182,182,0
20240524,185900,4387855991,182,182,182,182,0
20240524,185800,4387855991,182,182,182,182,0
20240524,185700,4387855991,182,182,182,182,0
20240524,185600,4387855991,182,182,182,182,0
20240524,185500,4387855991,182,182,182,182,0
20240524,185400,4387855991,182,182,182,182,0
20240524,185300,4387855991,182,182,182,182,0
20240524,185200,4387855991,182,182,182,182,0
20240524,185100,4387855991,182,182,182,182,0
20240524,185000,4387855991,182,182,182,182,0
20240524,184900,4387855991,182,182,182,182,120293
20240524,184800,4387855991,182,182,182,182,0
20240524,184700,4387855991,182,182,182,182,0
20240524,184600,4387855991,182,182,182,182,0
20240524,184500,4387855991,182,182,182,182,0
20240524,184400,4387855991,182,182,182,182,0
20240524,184300,4387855991,182,182,182,182,0
20240524,184200,4387855991,182,182,182,182,0
20240524,184100,4387855991,182,182,182,182,0
20240524,184000,4387855991,182,182,182,182,0
20240524,183900,4387855991,182,182,182,182,0
20240524,183800,4387855991,182,182,182,182,0
20240524,183700,4387855991,182,182,182,182,0
20240524,183600,4387855991,182,182,182,182,0
20240524,183500,4387855991,182,182,182,182,0
20240524,183400,4387855991,182,182,182,182,0
20240524,183300,4387855991,182,182,182,182,0
20240524,183200,4387855991,182,182,182,182,0
20240524,183100,4387855991,182,182,182,182,0
20240524,183000,4387855991,182,182,182,182,0
20240524,182900,4387855991,182,182,182,182,0
20240524,182800,4387855991,182,182,182,182,0
20240524,182700,4387855991,182,182,182,182,0
20240524,182600,4387855991,182,182,182,182,0
20240524,182500,4387855991,182,182,182,182,0
20240524,182400,4387855991,182,182,182,182,0
20240524,182300,4387855991,182,182,182,182,0
20240524,182200,4387855991,182,182,182,182,0
20240524,182100,4387855991,182,182,182,182,0
20240524,182000,4387855991,182,182,182,182,0
20240524,181900,4387855991,182,182,182,182,120293
20240524,181800,4387855991,182,182,182,182,0
20240524,181700,4387855991,182,182,182,182,0
20240524,181600,4387855991,182,182,182,182,0
20240524,181500,4387855991,182,182,182,182,0
20240524,181400,4387855991,182,182,182,182,0
20240524,181300,4387855991,182,182,182,182,0
20240524,181200,4387855991,182,182,182,182,0
20240524,181100,4387855991,182,182,182,182,0
20240524,181000,4387855991,182,182,182,182,0
20240524,180900,4387855991,182,182,182,182,0
20240524,180800,4387855991,182,182,182,182,0
20240524,180700,4387855991,182,182,182,182,0
20240524,180600,4387855991,182,182,182,182,0
20240524,180500,4387855991,182,182,182,182,0
20240524,180400,4387855991,182,182,182,182,0
20240524,180300,4387855991,182,182,182,182,0
20240524,180200,4387855991,182,182,182,182,0
20240524,180100,4387855991,182,182,182,182,0
20240524,180000,4387855991,182,182,182,182,0
20240524,175900,4387855991,182,182,182,182,0
20240524,175800,4387855991,182,182,182,182,0
20240524,175700,4387855991,182,182,182,182,0
20240524,175600,4387855991,182,182,182,182,0
20240524,175500,4387855991,182,182,182,182,0
20240524,175400,4387855991,182,182,182,182,0
20240524,175300,4387855991,182,182,182,182,0
20240524,175200,4387855991,182,182,182,182,0
20240524,175100,4387855991,182,182,182,182,0
20240524,175000,4387855991,182,182,182,182,0
20240524,174900,4387855991,182,182,182,182,120293
20240524,174800,4387855991,182,182,182,182,0
20240524,174700,4387855991,182,182,182,182,0
20240524,174600,4387855991,182,182,182,182,0
20240524,174500,4387855991,182,182,182,182,0
20240524,174400,4387855991,182,182,182,182,0
20240524,174300,4387855991,182,182,182,182,0
20240524,174200,4387855991,182,182,182,182,0
20240524,174100,4387855991,182,182,182,182,0
20240524,174000,4387855991,182,182,182,182,0
20240524,173900,4387855991,182,182,182,182,0
20240524,173800,4387855991,182,182,182,182,0
20240524,173700,4387855991,182,182,182,182,0
20240524,173600,4387855991,182,182,182,182,0
20240524,173500,4387855991,182,182,182,182,0
20240524,173400,4387855991,182,182,182,182,0
20240524,173300,4387855991,182,182,182,182,0
20240524,173200,4387855991,182,182,182,182,0
20240524,173100,4387855991,182,182,182,182,0
20240524,173000,4387855991,182,182,182,182,0
20240524,172900,4387855991,182,182,182,182,0
20240524,172800,4387855991,182,182,182,182,0
20240524,172700,4387855991,182,182,182,182,0
20240524,172600,4387855991,182,182,182,182,0
20240524,172500,4387855991,182,182,182,182,0
20240524,172400,4387855991,182,182,182,182,0
20240524,172300,4387855991,182,182,182,182,0
20240524,172200,4387855991,182,182,182,182,0
20240524,172100,4387855991,182,182,182,182,0
20240524,172000,4387855991,182,182,182,182,0
20240524,171900,4387855991,182,182,182,182,120293
20240524,171800,4387855991,182,182,182,182,0
20240524,171700,4387855991,182,182,182,182,0
20240524,171600,4387855991,182,182,182,182,0
20240524,171500,4387855991,182,182,182,182,0
20240524,171400,4387855991,182,182,182,182,0
20240524,171300,4387855991,182,182,182,182,0
20240524,171200,4387855991,182,182,182,182,0
20240524,171100,4387855991,182,182,182,182,0
20240524,171000,4387855991,182,182,182,182,0
20240524,170900,4387855991,182,182,182,182,0
20240524,170800,4387855991,182,182,182,182,0
20240524,170700,4387855991,182,182,182,182,0
20240524,170600,4387855991,182,182,182,182,0
20240524,170500,4387855991,182,182,182,182,0
20240524,170400,4387855991,182,182,182,182,0
20240524,170300,4387855991,182,182,182,182,0
20240524,170200,4387855991,182,182,182,182,0
20240524,170100,4387855991,182,182,182,182,0
20240524,170000,4387855991,182,182,182,182,0
20240524,165900,4387855991,182,182,182,182,0
20240524,165800,4387855991,182,182,182,182,0
20240524,165700,4387855991,182,182,182,182,0
20240524,165600,4387855991,182,182,182,182,0
20240524,165500,4387855991,182,182,182,182,0
20240524,165400,4387855991,182,182,182,182,0
20240524,165300,4387855991,182,182,182,182,0
20240524,165200,4387855991,182,182,182,182,0
20240524,165100,4387855991,182,182,182,182,0
20240524,165000,4387855991,182,182,182,182,0
20240524,164900,4387855991,182,182,182,182,120293
20240524,164800,4387855991,182,182,182,182,0
20240524,164700,4387855991,182,182,182,182,0
20240524,164600,4387855991,182,182,182,182,0
20240524,164500,4387855991,182,182,182,182,0
20240524,164400,4387855991,182,182,182,182,0
20240524,164300,4387855991,182,182,182,182,0
20240524,164200,4387855991,182,182,182,182,0
20240524,164100,4387855991,182,182,182,182,0
20240524,164000,4387855991,182,182,182,182,0
20240524,163900,4387855991,182,182,182,182,0
20240524,163800,4387855991,182,182,182,182,0
20240524,163700,4387855991,182,182,182,182,0
20240524,163600,4387855991,182,182,182,182,0
20240524,163500,4387855991,182,182,182,182,0
20240524,163400,4387855991,182,182,182,182,0
20240524,163300,4387855991,182,182,182,182,0
20240524,163200,4387855991,182,182,182,182,0
20240524,163100,4387855991,182,182,182,182,0
20240524,163000,4387855991,182,182,182,182,0
20240524,162900,4387855991,182,182,182,182,0
20240524,162800,4387855991,182,182,182,182,0
20240524,162700,4387855991,182,182,182,182,0
20240524,162600,4387855991,182,182,182,182,0
20240524,162500,4387855991,182,182,182,182,0
20240524,162400,4387855991,182,182,182,182,0
20240524,162300,4387855991,182,182,182,182,0
20240524,162200,4387855991,182,182,182,182,0
20240524,162100,4387855991,182,182,182,182,0
20240524,162000,4387855991,182,182,182,182,0
20240524,161900,4387855991,182,182,182,182,120293
20240524,161800,4387855991,182,182,182,182,0
20240524,161700,4387855991,182,182,182,182,0
20240524,161600,4387855991,182,182,182,182,0
20240524,161500,4387855991,182,182,182,182,0
20240524,161400,4387855991,182,182,182,182,0
20240524,161300,4387855991,182,182,182,182,0
20240524,161200,4387855991,182,182,182,182,0
20240524,161100,4387855991,182,182,182,182,0
20240524,161000,4387855991,182,182,182,182,0
20240524,160900,4387855991,182,182,182,182,0
20240524,160800,4387855991,182,182,182,182,0
20240524,160700,4387855991,182,182,182,182,0
20240524,160600,4387855991,182,182,182,182,0
20240524,160500,4387855991,182,182,182,182,0
20240524,160400,4387855991,182,182,182,182,0
20240524,160300,4387855991,182,182,182,182,0
20240524,160200,4387855991,182,182,182,182,0
20240524,160100,4387855991,182,182,182,182,0
20240524,160000,4387855991,182,182,182,182,0
20240524,155900,4387855991,182,182,182,182,0
20240524,155800,4387855991,182,182,182,182,0
20240524,155700,4387855991,182,182,182,182,0
20240524,155600,4387855991,182,182,182,182,0
20240524,155500,4387855991,182,182,182,182,0
20240524,155400,4387855991,182,182,182,182,0
20240524,155300,4387855991,182,182,182,182,0
20240524,155200,4387855991,182,182,182,182,0
20240524,155100,4387855991,182,182,182,182,0
20240524,155000,4387855991,182,182,182,182,0
20240524,154900,4387855991,182,182,182,182,120293
20240524,154800,4387855991,182,182,182,182,0
20240524,154700,4387855991,182,182,182,182,0
20240524,154600,4387855991,182,182,182,182,0
20240524,154500,4387855991,182,182,182,182,0
20240524,154400,4387855991,182,182,182,182,0
20240524,154300,4387855991,182,182,182,182,0
20240524,154200,4387855991,182,182,182,182,0
20240524,154100,4387855991,182,182,182,182,0
20240524,154000,4387855991,182,182,182,182,0
20240524,153900,4387855991,182,182,182,182,0
20240524,153800,4387855991,182,182,182,182,0
20240524,153700,4387855991,182,182,182,182,0
20240524,153600,4387855991,182,182,182,182,0
20240524,153500,4387855991,182,182,182,182,0
20240524,153400,4387855991,182,182,182,182,0
20240524,153300,4387855991,182,182,182,182,0
20240524,153200,4387855991,182,182,182,182,0
20240524,153100,4387855991,182,182,182,182,0
20240524,153000,4387855991,182,182,182,182,120293
20240524,152900,4365962665,182,182,182,182,0
20240524,152800,4365962665,182,182,182,182,0
20240524,152700,4365962665,182,182,182,182,0
20240524,152600,4365962665,182,182,182,182,0
20240524,152500,4365962665,182,182,182,182,0
20240524,152400,4365962665,182,182,182,182,0
20240524,152300,4365962665,182,182,182,182,0
20240524,152200,4365962665,182,182,182,182,0
20240524,152100,4365962665,182,182,182,182,0
20240524,152000,4365962665,182,182,182,182,0
20240524,151900,4365962665,182,183,183,182,28739
20240524,151800,4360715434,183,182,183,182,34622
20240524,151700,4354385813,183,183,183,182,33542
20240524,151600,4348275420,182,183,183,182,18363
20240524,151500,4344921217,183,183,183,182,16970
20240524,151400,4341816011,182,183,183,182,10099
20240524,151300,4339974964,182,183,184,182,66733
20240524,151200,4327778985,183,184,184,183,31472
20240524,151100,4321999259,184,183,184,183,47427
20240524,151000,4313314041,184,183,184,183,62200
20240524,150900,4301874883,184,184,184,183,33629
20240524,150800,4295710546,184,184,184,183,15492
20240524,150700,4292865630,184,184,184,183,22093
20240524,150600,4288816936,184,184,184,183,63179
20240524,150500,4277253253,184,184,184,183,27732
20240524,150400,4272178042,184,184,184,183,7148
20240524,150300,4270868564,184,185,185,183,145455
20240524,150200,4244242154,185,184,185,184,3926
20240524,150100,4243515854,184,185,185,184,6736
20240524,150000,4242269964,185,183,185,183,19979
20240524,145900,4238596193,183,185,185,183,7994
20240524,145800,4237125382,185,185,185,184,3206
20240524,145700,4236535317,185,185,185,184,3238
20240524,145600,4235939173,185,185,185,184,2924
20240524,145500,4235400840,185,184,185,184,3282
20240524,145400,4234796509,184,185,185,184,12882
20240524,145300,4232425896,184,185,185,184,360
20240524,145200,4232359428,184,184,185,184,4835
20240524,145100,4231466909,185,184,185,184,32013
20240524,145000,4225576183,185,184,185,184,22949
20240524,144900,4221352540,184,185,185,184,6015
20240524,144800,4220244472,185,184,185,184,40793
20240524,144700,4212738342,184,184,185,184,6167
20240524,144600,4211603613,185,184,185,184,18788
20240524,144500,4208135803,184,184,185,184,20616
20240524,144400,4204342458,184,184,184,184,40526
20240524,144300,4196885674,184,184,184,184,560
20240524,144200,4196782634,184,184,184,184,58
20240524,144100,4196771962,184,184,185,184,3016
20240524,144000,4196214516,184,184,185,184,296
20240524,143900,4196160049,184,184,185,184,50
20240524,143800,4196150844,184,184,185,184,22056
20240524,143700,4192092490,184,184,185,184,25517
20240524,143600,4187397361,184,185,185,184,28203
20240524,143500,4182183539,185,184,185,184,1646
20240524,143400,4181880674,184,184,184,184,11596
20240524,143300,4179747010,184,184,184,184,7285
20240524,143200,4178406570,184,184,185,184,507
20240524,143100,4178313278,184,185,185,184,1261
20240524,143000,4178079995,184,184,185,184,34149
20240524,142900,4171796578,184,184,185,184,35596
20240524,142800,4165219912,184,184,185,184,548
20240524,142700,4165119079,184,185,185,184,123
20240524,142600,4165096445,184,184,184,184,23732
20240524,142500,4160729757,184,184,185,184,7237
20240524,142400,4159398049,184,185,185,184,9213
20240524,142300,4157693649,184,184,185,184,6132
20240524,142200,4156565311,184,184,185,184,2644
20240524,142100,4156076440,184,185,185,184,1075
20240524,142000,4155878506,184,184,185,184,42574
20240524,141900,4148044879,184,185,185,184,30378
20240524,141800,4142434053,185,185,185,184,6684
20240524,141700,4141199872,185,185,185,185,171
20240524,141600,4141168237,185,184,185,184,5721
20240524,141500,4140109937,185,184,185,184,1678
20240524,141400,4139801174,185,184,185,184,1179
20240524,141300,4139584146,185,185,185,184,7112
20240524,141200,4138270786,184,185,185,184,5420
20240524,141100,4137273320,184,185,185,184,13221
20240524,141000,4134838748,185,185,185,184,7491
20240524,140900,4133459408,184,186,186,184,72661
20240524,140800,4120012014,186,185,186,185,3664
20240524,140700,4119330832,186,186,186,185,3742
20240524,140600,4118635269,186,186,186,185,19116
20240524,140500,4115092617,186,186,186,185,907
20240524,140400,4114924334,186,186,186,185,4400
20240524,140300,4114110006,186,186,186,185,546
20240524,140200,4114008622,186,185,186,185,28782
20240524,140100,4108682580,186,186,186,185,1083
20240524,140000,4108481284,186,186,186,185,1484
20240524,135900,4108205445,186,186,186,185,17380
20240524,135800,4104976794,186,186,186,185,1784
20240524,135700,4104645150,186,186,186,185,38654
20240524,135600,4097474725,185,186,186,185,38588
20240524,135500,4090305483,185,185,186,185,9942
20240524,135400,4088463349,185,185,186,185,4316
20240524,135300,4087663568,186,186,186,185,19200
20240524,135200,4084092661,186,185,186,185,95985
20240524,135100,4066331877,184,184,185,184,8423
20240524,135000,4064782022,185,184,185,184,3798
20240524,134900,4064080189,184,184,185,184,1508
20240524,134800,4063802217,184,185,185,184,2564
20240524,134700,4063328941,185,184,185,184,46146
20240524,134600,4054837240,184,184,185,184,16935
20240524,134500,4051719100,184,184,185,184,9329
20240524,134400,4049996267,184,185,185,184,38658
20240524,134300,4042877690,184,184,185,184,15696
20240524,134200,4039988619,184,186,186,184,42454
20240524,134100,4032134641,185,186,186,185,6579
20240524,134000,4030917148,186,185,186,185,10794
20240524,133900,4028920099,185,185,186,185,1803
20240524,133800,4028586535,185,185,186,185,28882
20240524,133700,4023238934,185,186,186,185,151
20240524,133600,4023210850,185,185,186,185,6527
20240524,133500,4022003255,185,185,185,185,32700
20240524,133400,4015953755,185,186,186,185,1675
20240524,133300,4015642217,186,186,186,186,14
20240524,133200,4015639613,185,186,186,185,1501
20240524,133100,4015360927,186,186,186,186,3338
20240524,133000,4014740059,186,186,186,185,643
20240524,132900,4014620484,185,185,186,185,5418
20240524,132800,4013614318,185,186,186,185,986
20240524,132700,4013430943,185,185,186,185,21701
20240524,132600,4009395573,185,186,186,185,18347
20240524,132500,4005998578,185,186,186,185,131
20240524,132400,4005974247,185,186,186,185,23449
20240524,132300,4001636138,186,185,186,185,196
20240524,132200,4001599745,185,186,186,185,6372
20240524,132100,4000414623,185,185,185,185,7609
20240524,132000,3999006958,185,186,186,185,7117
20240524,131900,3997683621,186,186,186,185,5033
20240524,131800,3996747493,185,186,186,185,3499
20240524,131700,3996096695,185,185,186,185,590
20240524,131600,3995987544,187,186,187,185,9090
20240524,131500,3994297827,186,186,186,185,550
20240524,131400,3994195531,186,186,186,186,3556
20240524,131300,3993534115,186,186,187,186,30957
20240524,131200,3987776079,186,186,186,186,18874
20240524,131100,3984265515,186,186,186,186,8872
20240524,131000,3982615323,187,186,187,186,6853
20240524,130900,3981335187,187,186,187,186,6075
20240524,130800,3980205223,187,187,187,186,3383
20240524,130700,3979575977,187,185,187,185,61435
20240524,130600,3968145112,186,186,186,185,43
20240524,130500,3968137154,185,185,186,185,626
20240524,130400,3968020734,185,187,187,185,28278
20240524,130300,3962750402,187,186,187,185,86186
20240524,130200,3946719497,186,186,186,185,3515
20240524,130100,3946065708,186,186,186,185,954
20240524,130000,3945888265,186,186,186,185,22307
20240524,125900,3941739305,186,186,186,185,6225
20240524,125800,3940581457,186,186,186,185,6407
20240524,125700,3939390729,186,186,186,185,18796
20240524,125600,3935894675,186,186,186,185,18374
20240524,125500,3932487241,186,185,186,184,63904
20240524,125400,3920665585,185,185,185,184,4002
20240524,125300,3919926501,185,185,185,184,2983
20240524,125200,3919375950,185,184,185,184,11283
20240524,125100,3917298588,184,184,185,184,28296
20240524,125000,3912090000,184,184,185,184,2940
20240524,124900,3911548840,184,184,185,184,2625
20240524,124800,3911065527,184,184,185,184,19487
20240524,124700,3907479569,185,184,185,184,11740
20240524,124600,3905307688,185,184,185,184,17439
20240524,124500,3902082300,184,184,184,184,24915
20240524,124400,3897497940,184,184,185,184,6958
20240524,124300,3896217651,185,184,185,184,8724
20240524,124200,3894604540,185,184,185,184,73329
20240524,124100,3881093185,185,185,185,184,17737
20240524,124000,3877812758,184,185,185,184,3638
20240524,123900,3877139746,184,184,185,184,5896
20240524,123800,3876054755,184,184,185,184,8920
20240524,123700,3874413375,185,185,185,184,10421
20240524,123600,3872488700,185,184,185,184,876
20240524,123500,3872327447,184,185,185,184,8697
20240524,123400,3870727197,184,185,185,184,30615
20240524,123300,3865089017,184,184,184,184,12455
20240524,123200,3862797297,185,184,185,184,227
20240524,123100,3862755306,185,185,185,184,2556
20240524,123000,3862283408,185,185,185,184,65343
20240524,122900,3850260134,185,186,186,184,10435
20240524,122800,3848330431,186,186,186,185,126
20240524,122700,3848307025,186,185,186,185,30050
20240524,122600,3842747725,185,186,186,185,12914
20240524,122500,3840358532,186,186,186,185,3969
20240524,122400,3839624098,186,185,186,185,19786
20240524,122300,3835952467,185,186,186,185,26274
20240524,122200,3831070804,186,186,186,185,53585
20240524,122100,3821157170,186,185,186,185,20868
20240524,122000,3817282630,185,186,186,185,1462
20240524,121900,3817011060,186,185,186,185,15932
20240524,121800,3814061307,185,185,186,185,30129
20240524,121700,3808485236,185,185,187,185,51803
20240524,121600,3798827083,185,187,187,185,110798
20240524,121500,3778216571,186,187,187,186,2326
20240524,121400,3777783057,187,187,187,186,13920
20240524,121300,3775181484,187,187,187,186,9037
20240524,121200,3773491780,187,187,187,186,9610
20240524,121100,3771695718,187,186,187,185,74367
20240524,121000,3757865272,185,185,186,185,13828
20240524,120900,3755298685,185,186,186,185,24278
20240524,120800,3750783978,186,185,186,185,64426
20240524,120700,3738857324,185,186,186,185,13057
20240524,120600,3736441669,185,185,186,185,4665
20240524,120500,3735578630,185,185,186,185,54045
20240524,120400,3725579798,186,185,186,185,5592
20240524,120300,3724544777,185,185,186,185,734
20240524,120200,3724408986,185,186,186,185,15323
20240524,120100,3721574230,185,185,186,185,16040
20240524,120000,3718605530,185,185,186,185,27262
20240524,115900,3713562058,185,185,186,185,7697
20240524,115800,3712134113,185,185,186,185,302
20240524,115700,3712078233,185,186,187,185,50505
20240524,115600,3702707404,186,186,187,186,4660
20240524,115500,3701839342,186,187,187,186,30864
20240524,115400,3696071272,187,187,187,186,291
20240524,115300,3696016935,187,187,187,186,10931
20240524,115200,3693973804,186,186,187,186,31406
20240524,115100,3688132286,186,186,187,186,10210
20240524,115000,3686230551,186,187,187,186,1883
20240524,114900,3685879275,187,187,187,186,2201
20240524,114800,3685467689,186,186,187,186,70832
20240524,114700,3672292618,185,185,186,185,18751
20240524,114600,3668812872,185,186,186,185,7164
20240524,114500,3667483381,185,186,186,185,37665
20240524,114400,3660478497,186,185,186,185,31603
20240524,114300,3654602887,186,186,187,185,26484
20240524,114200,3649682232,186,187,187,185,146918
20240524,114100,3622352843,187,187,187,186,47431
20240524,114000,3613504280,186,187,187,186,66299
20240524,113900,3601126396,187,187,187,186,5080
20240524,113800,3600177472,187,187,187,186,21502
20240524,113700,3596162419,187,186,187,186,33866
20240524,113600,3589830167,187,186,187,186,75725
20240524,113500,3575672848,187,186,187,185,75808
20240524,113400,3561522600,186,186,186,185,94473
20240524,113300,3543950953,186,186,186,185,213329
20240524,113200,3504272737,185,184,186,184,108372
20240524,113100,3484211555,185,184,185,183,281805
20240524,113000,3432364755,184,185,186,184,4447
20240524,112900,3431542059,186,185,186,185,8857
20240524,112800,3429903472,186,186,186,185,110522
20240524,112700,3409349413,186,186,186,185,2620
20240524,112600,3408862428,186,185,186,184,201896
20240524,112500,3371618054,185,185,186,184,225339
20240524,112400,3330051108,185,186,186,185,7995
20240524,112300,3328564852,186,186,186,185,3234
20240524,112200,3327964700,186,185,186,185,4099
20240524,112100,3327203265,186,186,186,185,2171
20240524,112000,3326801604,186,185,186,185,66081
20240524,111900,3314575402,186,186,186,185,31022
20240524,111800,3308830738,186,185,187,185,36175
20240524,111700,3302105127,185,185,187,185,25731
20240524,111600,3297344379,187,186,187,185,42270
20240524,111500,3289485336,187,186,187,186,34587
20240524,111400,3283017636,187,187,187,186,25161
20240524,111300,3278326885,186,187,187,186,1647
20240524,111200,3278019626,186,186,187,186,35985
20240524,111100,3271298238,186,186,186,186,2237
20240524,111000,3270882156,186,186,187,186,49088
20240524,110900,3261751586,186,187,187,186,2796
20240524,110800,3261231429,186,186,187,186,98925
20240524,110700,3242831303,186,187,187,186,61118
20240524,110600,3231456692,187,187,187,186,65901
20240524,110500,3219136420,187,186,187,186,2513
20240524,110400,3218668180,187,188,188,186,49223
20240524,110300,3209459951,188,187,188,186,77272
20240524,110200,3195005088,187,187,187,186,17469
20240524,110100,3191739208,187,187,187,186,47511
20240524,110000,3182855822,187,186,187,186,20229
20240524,105900,3179084386,187,187,187,186,43851
20240524,105800,3170894487,187,186,187,186,58497
20240524,105700,3159956044,187,187,187,186,16908
20240524,105600,3156795347,187,186,187,185,30187
20240524,105500,3151181624,186,185,186,185,91661
20240524,105400,3134137637,186,186,186,185,34414
20240524,105300,3127738837,186,186,186,185,7808
20240524,105200,3126288890,186,186,186,185,29127
20240524,105100,3120891332,186,185,186,185,14613
20240524,105000,3118181295,186,186,186,185,20782
20240524,104900,3114335347,186,185,186,185,26291
20240524,104800,3109463585,186,187,187,185,118923
20240524,104700,3087346156,187,186,188,186,143498
20240524,104600,3060512082,187,186,187,186,105730
20240524,104500,3040845145,187,187,187,186,14990
20240524,104400,3038044135,186,187,187,186,31736
20240524,104300,3032132333,187,187,187,186,84364
20240524,104200,3016377141,188,187,188,187,66021
20240524,104100,3004029380,187,187,187,186,74903
20240524,104000,2990078711,188,188,188,187,3935
20240524,103900,2989341821,188,188,188,186,28110
20240524,103800,2984071150,188,187,188,187,36981
20240524,103700,2977129765,187,187,188,186,49687
20240524,103600,2967837640,186,187,188,186,77638
20240524,103500,2953278931,188,187,188,186,15989
20240524,103400,2950287832,188,187,188,186,48712
20240524,103300,2941202511,187,188,188,186,14046
20240524,103200,2938574874,188,188,188,187,20070
20240524,103100,2934814102,188,187,188,187,31484
20240524,103000,2928898028,188,188,188,186,37698
20240524,102900,2921837219,187,187,188,187,23397
20240524,102800,2917446018,187,186,188,185,101887
20240524,102700,2898449410,186,186,187,186,168380
20240524,102600,2867120285,186,186,187,186,42055
20240524,102500,2859297946,186,186,187,186,84274
20240524,102400,2843596271,186,186,188,186,103347
20240524,102300,2824287408,186,186,187,186,68359
20240524,102200,2811570175,186,187,188,186,52988
20240524,102100,2801681591,187,187,188,187,14314
20240524,102000,2799004870,187,188,189,187,42050
20240524,101900,2791104870,188,188,189,187,108061
20240524,101800,2770792396,188,187,188,186,107268
20240524,101700,2750693500,187,186,188,186,129568
20240524,101600,2726459754,187,188,188,186,214898
20240524,101500,2686257300,188,188,188,186,360902
20240524,101400,2618765782,187,188,189,187,160639
20240524,101300,2588580346,189,189,189,188,49930
20240524,101200,2579171652,189,189,189,188,27298
20240524,101100,2574024843,189,190,190,188,200543
20240524,101000,2536063512,190,190,190,188,322941
20240524,100900,2474902578,190,189,190,188,492668
20240524,100800,2381723826,189,189,189,188,27231
20240524,100700,2376589798,189,188,189,187,83783
20240524,100600,2360881113,187,187,188,187,27564
20240524,100500,2355699716,187,189,189,187,36182
20240524,100400,2348898164,189,189,189,187,235874
20240524,100300,2304539329,189,188,189,188,15452
20240524,100200,2301629329,188,188,189,188,48012
20240524,100100,2292582496,188,188,189,187,64013
20240524,100000,2280546710,188,187,188,187,116479
20240524,095900,2258655882,187,187,188,187,9512
20240524,095800,2256868211,187,187,188,187,28673
20240524,095700,2251494676,187,188,189,187,43926
20240524,095600,2243241610,188,188,189,188,60425
20240524,095500,2231842493,188,189,189,187,77761
20240524,095400,2217214074,189,189,189,187,266295
20240524,095300,2167092640,189,189,189,187,74523
20240524,095200,2153070216,189,189,189,187,115512
20240524,095100,2131319828,189,189,189,187,125712
20240524,095000,2107616461,189,187,190,187,191358
20240524,094900,2071493786,188,187,188,186,69357
20240524,094800,2058506826,186,188,188,186,208536
20240524,094700,2019518772,187,188,188,187,33695
20240524,094600,2013193196,188,189,189,187,171412
20240524,094500,1980971938,189,190,190,188,113256
20240524,094400,1959557006,190,188,190,187,311648
20240524,094300,1900495732,189,188,189,187,238939
20240524,094200,1855574376,189,187,189,187,106725
20240524,094100,1835537926,188,188,189,187,107367
20240524,094000,1815374830,187,188,190,186,456183
20240524,093900,1729722763,189,190,191,188,560327
20240524,093800,1623380624,190,189,191,188,574666
20240524,093700,1514313263,190,189,190,187,534264
20240524,093600,1413060457,189,186,190,186,947561
20240524,093500,1234565694,186,185,188,184,581454
20240524,093400,1126222764,185,184,185,184,38462
20240524,093300,1119145225,184,184,185,184,51993
20240524,093200,1109569356,184,184,185,184,50150
20240524,093100,1100327143,184,185,185,184,47199
20240524,093000,1091639413,185,185,185,184,106458
20240524,092900,1071998395,185,185,186,185,63668
20240524,092800,1060208553,185,186,187,185,226878
20240524,092700,1018083672,187,187,188,186,578333
20240524,092600,909945443,187,188,188,186,213243
20240524,092500,870049393,188,188,189,186,366179
20240524,092400,801230845,189,188,189,186,388092
20240524,092300,728291594,188,185,189,185,528222
20240524,092200,629539404,186,185,186,184,489894
20240524,092100,539035721,185,186,186,184,225671
20240524,092000,497154719,185,187,187,184,221370
20240524,091900,456267189,186,185,188,185,403554
20240524,091800,381087859,185,186,187,184,663969
20240524,091700,258107389,185,182,186,182,537735
20240524,091600,159373582,182,182,183,180,148079
20240524,091500,132635333,182,183,184,182,293987
20240524,091400,78856525,182,180,183,179,310253
20240524,091300,22714883,180,179,180,179,665
20240524,091200,22595841,179,179,180,179,1642
20240524,091100,22301421,180,180,180,180,417
20240524,091000,22226361,179,179,179,179,397
20240524,090900,22155298,180,180,180,179,898
20240524,090800,21994465,179,180,180,179,10129
20240524,090700,20171305,180,180,180,179,3942
20240524,090600,19465562,179,180,180,179,17867
20240524,090500,16266799,180,180,180,179,3267
20240524,090400,15680313,179,180,180,179,15814
20240524,090300,12834600,180,180,180,180,5117
20240524,090200,11913540,179,179,179,179,13059
20240524,090100,9575979,179,179,179,179,1
20240524,090000,9575800,180,180,180,180,52105