KissMeData/009460/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,215400,29732998,810,810,810,810,2476
20240524,215300,29732998,810,810,810,810,0
20240524,215200,29732998,810,810,810,810,0
20240524,215100,29732998,810,810,810,810,0
20240524,215000,29732998,810,810,810,810,0
20240524,214900,29732998,810,810,810,810,0
20240524,214800,29732998,810,810,810,810,0
20240524,214700,29732998,810,810,810,810,0
20240524,214600,29732998,810,810,810,810,0
20240524,214500,29732998,810,810,810,810,0
20240524,214400,29732998,810,810,810,810,0
20240524,214300,29732998,810,810,810,810,0
20240524,214200,29732998,810,810,810,810,0
20240524,214100,29732998,810,810,810,810,0
20240524,214000,29732998,810,810,810,810,0
20240524,213900,29732998,810,810,810,810,0
20240524,213800,29732998,810,810,810,810,0
20240524,213700,29732998,810,810,810,810,0
20240524,213600,29732998,810,810,810,810,0
20240524,213500,29732998,810,810,810,810,0
20240524,213400,29732998,810,810,810,810,0
20240524,213300,29732998,810,810,810,810,0
20240524,213200,29732998,810,810,810,810,0
20240524,213100,29732998,810,810,810,810,0
20240524,213000,29732998,810,810,810,810,0
20240524,212900,29732998,810,810,810,810,0
20240524,212800,29732998,810,810,810,810,0
20240524,212700,29732998,810,810,810,810,0
20240524,212600,29732998,810,810,810,810,0
20240524,212500,29732998,810,810,810,810,0
20240524,212400,29732998,810,810,810,810,2476
20240524,212300,29732998,810,810,810,810,0
20240524,212200,29732998,810,810,810,810,0
20240524,212100,29732998,810,810,810,810,0
20240524,212000,29732998,810,810,810,810,0
20240524,211900,29732998,810,810,810,810,0
20240524,211800,29732998,810,810,810,810,0
20240524,211700,29732998,810,810,810,810,0
20240524,211600,29732998,810,810,810,810,0
20240524,211500,29732998,810,810,810,810,0
20240524,211400,29732998,810,810,810,810,0
20240524,211300,29732998,810,810,810,810,0
20240524,211200,29732998,810,810,810,810,0
20240524,211100,29732998,810,810,810,810,0
20240524,211000,29732998,810,810,810,810,0
20240524,210900,29732998,810,810,810,810,0
20240524,210800,29732998,810,810,810,810,0
20240524,210700,29732998,810,810,810,810,0
20240524,210600,29732998,810,810,810,810,0
20240524,210500,29732998,810,810,810,810,0
20240524,210400,29732998,810,810,810,810,0
20240524,210300,29732998,810,810,810,810,0
20240524,210200,29732998,810,810,810,810,0
20240524,210100,29732998,810,810,810,810,0
20240524,210000,29732998,810,810,810,810,0
20240524,205900,29732998,810,810,810,810,0
20240524,205800,29732998,810,810,810,810,0
20240524,205700,29732998,810,810,810,810,0
20240524,205600,29732998,810,810,810,810,0
20240524,205500,29732998,810,810,810,810,0
20240524,205400,29732998,810,810,810,810,2476
20240524,205300,29732998,810,810,810,810,0
20240524,205200,29732998,810,810,810,810,0
20240524,205100,29732998,810,810,810,810,0
20240524,205000,29732998,810,810,810,810,0
20240524,204900,29732998,810,810,810,810,0
20240524,204800,29732998,810,810,810,810,0
20240524,204700,29732998,810,810,810,810,0
20240524,204600,29732998,810,810,810,810,0
20240524,204500,29732998,810,810,810,810,0
20240524,204400,29732998,810,810,810,810,0
20240524,204300,29732998,810,810,810,810,0
20240524,204200,29732998,810,810,810,810,0
20240524,204100,29732998,810,810,810,810,0
20240524,204000,29732998,810,810,810,810,0
20240524,203900,29732998,810,810,810,810,0
20240524,203800,29732998,810,810,810,810,0
20240524,203700,29732998,810,810,810,810,0
20240524,203600,29732998,810,810,810,810,0
20240524,203500,29732998,810,810,810,810,0
20240524,203400,29732998,810,810,810,810,0
20240524,203300,29732998,810,810,810,810,0
20240524,203200,29732998,810,810,810,810,0
20240524,203100,29732998,810,810,810,810,0
20240524,203000,29732998,810,810,810,810,0
20240524,202900,29732998,810,810,810,810,0
20240524,202800,29732998,810,810,810,810,0
20240524,202700,29732998,810,810,810,810,0
20240524,202600,29732998,810,810,810,810,0
20240524,202500,29732998,810,810,810,810,0
20240524,202400,29732998,810,810,810,810,2476
20240524,202300,29732998,810,810,810,810,0
20240524,202200,29732998,810,810,810,810,0
20240524,202100,29732998,810,810,810,810,0
20240524,202000,29732998,810,810,810,810,0
20240524,201900,29732998,810,810,810,810,0
20240524,201800,29732998,810,810,810,810,0
20240524,201700,29732998,810,810,810,810,0
20240524,201600,29732998,810,810,810,810,0
20240524,201500,29732998,810,810,810,810,0
20240524,201400,29732998,810,810,810,810,0
20240524,201300,29732998,810,810,810,810,0
20240524,201200,29732998,810,810,810,810,0
20240524,201100,29732998,810,810,810,810,0
20240524,201000,29732998,810,810,810,810,0
20240524,200900,29732998,810,810,810,810,0
20240524,200800,29732998,810,810,810,810,0
20240524,200700,29732998,810,810,810,810,0
20240524,200600,29732998,810,810,810,810,0
20240524,200500,29732998,810,810,810,810,0
20240524,200400,29732998,810,810,810,810,0
20240524,200300,29732998,810,810,810,810,0
20240524,200200,29732998,810,810,810,810,0
20240524,200100,29732998,810,810,810,810,0
20240524,200000,29732998,810,810,810,810,0
20240524,195900,29732998,810,810,810,810,0
20240524,195800,29732998,810,810,810,810,0
20240524,195700,29732998,810,810,810,810,0
20240524,195600,29732998,810,810,810,810,0
20240524,195500,29732998,810,810,810,810,0
20240524,195400,29732998,810,810,810,810,2476
20240524,195300,29732998,810,810,810,810,0
20240524,195200,29732998,810,810,810,810,0
20240524,195100,29732998,810,810,810,810,0
20240524,195000,29732998,810,810,810,810,0
20240524,194900,29732998,810,810,810,810,0
20240524,194800,29732998,810,810,810,810,0
20240524,194700,29732998,810,810,810,810,0
20240524,194600,29732998,810,810,810,810,0
20240524,194500,29732998,810,810,810,810,0
20240524,194400,29732998,810,810,810,810,0
20240524,194300,29732998,810,810,810,810,0
20240524,194200,29732998,810,810,810,810,0
20240524,194100,29732998,810,810,810,810,0
20240524,194000,29732998,810,810,810,810,0
20240524,193900,29732998,810,810,810,810,0
20240524,193800,29732998,810,810,810,810,0
20240524,193700,29732998,810,810,810,810,0
20240524,193600,29732998,810,810,810,810,0
20240524,193500,29732998,810,810,810,810,0
20240524,193400,29732998,810,810,810,810,0
20240524,193300,29732998,810,810,810,810,0
20240524,193200,29732998,810,810,810,810,0
20240524,193100,29732998,810,810,810,810,0
20240524,193000,29732998,810,810,810,810,0
20240524,192900,29732998,810,810,810,810,0
20240524,192800,29732998,810,810,810,810,0
20240524,192700,29732998,810,810,810,810,0
20240524,192600,29732998,810,810,810,810,0
20240524,192500,29732998,810,810,810,810,0
20240524,192400,29732998,810,810,810,810,2476
20240524,192300,29732998,810,810,810,810,0
20240524,192200,29732998,810,810,810,810,0
20240524,192100,29732998,810,810,810,810,0
20240524,192000,29732998,810,810,810,810,0
20240524,191900,29732998,810,810,810,810,0
20240524,191800,29732998,810,810,810,810,0
20240524,191700,29732998,810,810,810,810,0
20240524,191600,29732998,810,810,810,810,0
20240524,191500,29732998,810,810,810,810,0
20240524,191400,29732998,810,810,810,810,0
20240524,191300,29732998,810,810,810,810,0
20240524,191200,29732998,810,810,810,810,0
20240524,191100,29732998,810,810,810,810,0
20240524,191000,29732998,810,810,810,810,0
20240524,190900,29732998,810,810,810,810,0
20240524,190800,29732998,810,810,810,810,0
20240524,190700,29732998,810,810,810,810,0
20240524,190600,29732998,810,810,810,810,0
20240524,190500,29732998,810,810,810,810,0
20240524,190400,29732998,810,810,810,810,0
20240524,190300,29732998,810,810,810,810,0
20240524,190200,29732998,810,810,810,810,0
20240524,190100,29732998,810,810,810,810,0
20240524,190000,29732998,810,810,810,810,0
20240524,185900,29732998,810,810,810,810,0
20240524,185800,29732998,810,810,810,810,0
20240524,185700,29732998,810,810,810,810,0
20240524,185600,29732998,810,810,810,810,0
20240524,185500,29732998,810,810,810,810,0
20240524,185400,29732998,810,810,810,810,2476
20240524,185300,29732998,810,810,810,810,0
20240524,185200,29732998,810,810,810,810,0
20240524,185100,29732998,810,810,810,810,0
20240524,185000,29732998,810,810,810,810,0
20240524,184900,29732998,810,810,810,810,0
20240524,184800,29732998,810,810,810,810,0
20240524,184700,29732998,810,810,810,810,0
20240524,184600,29732998,810,810,810,810,0
20240524,184500,29732998,810,810,810,810,0
20240524,184400,29732998,810,810,810,810,0
20240524,184300,29732998,810,810,810,810,0
20240524,184200,29732998,810,810,810,810,0
20240524,184100,29732998,810,810,810,810,0
20240524,184000,29732998,810,810,810,810,0
20240524,183900,29732998,810,810,810,810,0
20240524,183800,29732998,810,810,810,810,0
20240524,183700,29732998,810,810,810,810,0
20240524,183600,29732998,810,810,810,810,0
20240524,183500,29732998,810,810,810,810,0
20240524,183400,29732998,810,810,810,810,0
20240524,183300,29732998,810,810,810,810,0
20240524,183200,29732998,810,810,810,810,0
20240524,183100,29732998,810,810,810,810,0
20240524,183000,29732998,810,810,810,810,0
20240524,182900,29732998,810,810,810,810,0
20240524,182800,29732998,810,810,810,810,0
20240524,182700,29732998,810,810,810,810,0
20240524,182600,29732998,810,810,810,810,0
20240524,182500,29732998,810,810,810,810,0
20240524,182400,29732998,810,810,810,810,2476
20240524,182300,29732998,810,810,810,810,0
20240524,182200,29732998,810,810,810,810,0
20240524,182100,29732998,810,810,810,810,0
20240524,182000,29732998,810,810,810,810,0
20240524,181900,29732998,810,810,810,810,0
20240524,181800,29732998,810,810,810,810,0
20240524,181700,29732998,810,810,810,810,0
20240524,181600,29732998,810,810,810,810,0
20240524,181500,29732998,810,810,810,810,0
20240524,181400,29732998,810,810,810,810,0
20240524,181300,29732998,810,810,810,810,0
20240524,181200,29732998,810,810,810,810,0
20240524,181100,29732998,810,810,810,810,0
20240524,181000,29732998,810,810,810,810,0
20240524,180900,29732998,810,810,810,810,0
20240524,180800,29732998,810,810,810,810,0
20240524,180700,29732998,810,810,810,810,0
20240524,180600,29732998,810,810,810,810,0
20240524,180500,29732998,810,810,810,810,0
20240524,180400,29732998,810,810,810,810,0
20240524,180300,29732998,810,810,810,810,0
20240524,180200,29732998,810,810,810,810,0
20240524,180100,29732998,810,810,810,810,0
20240524,180000,29732998,810,810,810,810,0
20240524,175900,29732998,810,810,810,810,0
20240524,175800,29732998,810,810,810,810,0
20240524,175700,29732998,810,810,810,810,0
20240524,175600,29732998,810,810,810,810,0
20240524,175500,29732998,810,810,810,810,0
20240524,175400,29732998,810,810,810,810,2476
20240524,175300,29732998,810,810,810,810,0
20240524,175200,29732998,810,810,810,810,0
20240524,175100,29732998,810,810,810,810,0
20240524,175000,29732998,810,810,810,810,0
20240524,174900,29732998,810,810,810,810,0
20240524,174800,29732998,810,810,810,810,0
20240524,174700,29732998,810,810,810,810,0
20240524,174600,29732998,810,810,810,810,0
20240524,174500,29732998,810,810,810,810,0
20240524,174400,29732998,810,810,810,810,0
20240524,174300,29732998,810,810,810,810,0
20240524,174200,29732998,810,810,810,810,0
20240524,174100,29732998,810,810,810,810,0
20240524,174000,29732998,810,810,810,810,0
20240524,173900,29732998,810,810,810,810,0
20240524,173800,29732998,810,810,810,810,0
20240524,173700,29732998,810,810,810,810,0
20240524,173600,29732998,810,810,810,810,0
20240524,173500,29732998,810,810,810,810,0
20240524,173400,29732998,810,810,810,810,0
20240524,173300,29732998,810,810,810,810,0
20240524,173200,29732998,810,810,810,810,0
20240524,173100,29732998,810,810,810,810,0
20240524,173000,29732998,810,810,810,810,0
20240524,172900,29732998,810,810,810,810,0
20240524,172800,29732998,810,810,810,810,0
20240524,172700,29732998,810,810,810,810,0
20240524,172600,29732998,810,810,810,810,0
20240524,172500,29732998,810,810,810,810,0
20240524,172400,29732998,810,810,810,810,2476
20240524,172300,29732998,810,810,810,810,0
20240524,172200,29732998,810,810,810,810,0
20240524,172100,29732998,810,810,810,810,0
20240524,172000,29732998,810,810,810,810,0
20240524,171900,29732998,810,810,810,810,0
20240524,171800,29732998,810,810,810,810,0
20240524,171700,29732998,810,810,810,810,0
20240524,171600,29732998,810,810,810,810,0
20240524,171500,29732998,810,810,810,810,0
20240524,171400,29732998,810,810,810,810,0
20240524,171300,29732998,810,810,810,810,0
20240524,171200,29732998,810,810,810,810,0
20240524,171100,29732998,810,810,810,810,0
20240524,171000,29732998,810,810,810,810,0
20240524,170900,29732998,810,810,810,810,0
20240524,170800,29732998,810,810,810,810,0
20240524,170700,29732998,810,810,810,810,0
20240524,170600,29732998,810,810,810,810,0
20240524,170500,29732998,810,810,810,810,0
20240524,170400,29732998,810,810,810,810,0
20240524,170300,29732998,810,810,810,810,0
20240524,170200,29732998,810,810,810,810,0
20240524,170100,29732998,810,810,810,810,0
20240524,170000,29732998,810,810,810,810,0
20240524,165900,29732998,810,810,810,810,0
20240524,165800,29732998,810,810,810,810,0
20240524,165700,29732998,810,810,810,810,0
20240524,165600,29732998,810,810,810,810,0
20240524,165500,29732998,810,810,810,810,0
20240524,165400,29732998,810,810,810,810,2476
20240524,165300,29732998,810,810,810,810,0
20240524,165200,29732998,810,810,810,810,0
20240524,165100,29732998,810,810,810,810,0
20240524,165000,29732998,810,810,810,810,0
20240524,164900,29732998,810,810,810,810,0
20240524,164800,29732998,810,810,810,810,0
20240524,164700,29732998,810,810,810,810,0
20240524,164600,29732998,810,810,810,810,0
20240524,164500,29732998,810,810,810,810,0
20240524,164400,29732998,810,810,810,810,0
20240524,164300,29732998,810,810,810,810,0
20240524,164200,29732998,810,810,810,810,0
20240524,164100,29732998,810,810,810,810,0
20240524,164000,29732998,810,810,810,810,0
20240524,163900,29732998,810,810,810,810,0
20240524,163800,29732998,810,810,810,810,0
20240524,163700,29732998,810,810,810,810,0
20240524,163600,29732998,810,810,810,810,0
20240524,163500,29732998,810,810,810,810,0
20240524,163400,29732998,810,810,810,810,0
20240524,163300,29732998,810,810,810,810,0
20240524,163200,29732998,810,810,810,810,0
20240524,163100,29732998,810,810,810,810,0
20240524,163000,29732998,810,810,810,810,0
20240524,162900,29732998,810,810,810,810,0
20240524,162800,29732998,810,810,810,810,0
20240524,162700,29732998,810,810,810,810,0
20240524,162600,29732998,810,810,810,810,0
20240524,162500,29732998,810,810,810,810,0
20240524,162400,29732998,810,810,810,810,2476
20240524,162300,29732998,810,810,810,810,0
20240524,162200,29732998,810,810,810,810,0
20240524,162100,29732998,810,810,810,810,0
20240524,162000,29732998,810,810,810,810,0
20240524,161900,29732998,810,810,810,810,0
20240524,161800,29732998,810,810,810,810,0
20240524,161700,29732998,810,810,810,810,0
20240524,161600,29732998,810,810,810,810,0
20240524,161500,29732998,810,810,810,810,0
20240524,161400,29732998,810,810,810,810,0
20240524,161300,29732998,810,810,810,810,0
20240524,161200,29732998,810,810,810,810,0
20240524,161100,29732998,810,810,810,810,0
20240524,161000,29732998,810,810,810,810,0
20240524,160900,29732998,810,810,810,810,0
20240524,160800,29732998,810,810,810,810,0
20240524,160700,29732998,810,810,810,810,0
20240524,160600,29732998,810,810,810,810,0
20240524,160500,29732998,810,810,810,810,0
20240524,160400,29732998,810,810,810,810,0
20240524,160300,29732998,810,810,810,810,0
20240524,160200,29732998,810,810,810,810,0
20240524,160100,29732998,810,810,810,810,0
20240524,160000,29732998,810,810,810,810,0
20240524,155900,29732998,810,810,810,810,0
20240524,155800,29732998,810,810,810,810,0
20240524,155700,29732998,810,810,810,810,0
20240524,155600,29732998,810,810,810,810,0
20240524,155500,29732998,810,810,810,810,0
20240524,155400,29732998,810,810,810,810,2476
20240524,155300,29732998,810,810,810,810,0
20240524,155200,29732998,810,810,810,810,0
20240524,155100,29732998,810,810,810,810,0
20240524,155000,29732998,810,810,810,810,0
20240524,154900,29732998,810,810,810,810,0
20240524,154800,29732998,810,810,810,810,0
20240524,154700,29732998,810,810,810,810,0
20240524,154600,29732998,810,810,810,810,0
20240524,154500,29732998,810,810,810,810,0
20240524,154400,29732998,810,810,810,810,0
20240524,154300,29732998,810,810,810,810,0
20240524,154200,29732998,810,810,810,810,0
20240524,154100,29732998,810,810,810,810,0
20240524,154000,29732998,810,810,810,810,0
20240524,153900,29732998,810,810,810,810,0
20240524,153800,29732998,810,810,810,810,0
20240524,153700,29732998,810,810,810,810,0
20240524,153600,29732998,810,810,810,810,0
20240524,153500,29732998,810,810,810,810,0
20240524,153400,29732998,810,810,810,810,0
20240524,153300,29732998,810,810,810,810,0
20240524,153200,29732998,810,810,810,810,0
20240524,153100,29732998,810,810,810,810,0
20240524,153000,29732998,810,810,810,810,2476
20240524,152900,27727438,807,807,807,807,0
20240524,152800,27727438,807,807,807,807,0
20240524,152700,27727438,807,807,807,807,0
20240524,152600,27727438,807,807,807,807,0
20240524,152500,27727438,807,807,807,807,0
20240524,152400,27727438,807,807,807,807,0
20240524,152300,27727438,807,807,807,807,0
20240524,152200,27727438,807,807,807,807,0
20240524,152100,27727438,807,807,807,807,0
20240524,152000,27727438,807,807,807,807,0
20240524,151900,27727438,807,806,807,806,62
20240524,151800,27677465,805,805,805,805,63
20240524,151700,27626750,804,804,804,804,10
20240524,151600,27618710,803,803,803,803,1
20240524,151500,27617907,804,804,804,804,0
20240524,151400,27617907,804,804,804,804,1
20240524,151300,27617103,803,803,803,803,629
20240524,151200,27112016,802,802,802,802,1
20240524,151100,27111214,803,803,803,803,401
20240524,151000,26789211,802,802,802,802,26
20240524,150900,26768359,803,803,803,803,0
20240524,150800,26768359,803,803,803,803,106
20240524,150700,26683241,803,803,803,803,1
20240524,150600,26682438,803,803,803,803,0
20240524,150500,26682438,803,803,803,803,50
20240524,150400,26642288,803,803,803,803,50
20240524,150300,26602138,803,803,803,803,243
20240524,150200,26407009,803,803,803,803,442
20240524,150100,26052083,803,803,803,803,1826
20240524,150000,24585805,803,803,803,803,0
20240524,145900,24585805,803,803,803,803,0
20240524,145800,24585805,803,803,803,803,0
20240524,145700,24585805,803,803,803,803,0
20240524,145600,24585805,803,803,803,803,0
20240524,145500,24585805,803,803,803,803,100
20240524,145400,24505505,802,802,802,802,0
20240524,145300,24505505,802,802,802,802,0
20240524,145200,24505505,802,802,802,802,0
20240524,145100,24505505,802,802,802,802,0
20240524,145000,24505505,802,802,802,802,0
20240524,144900,24505505,802,802,802,802,0
20240524,144800,24505505,802,802,802,802,0
20240524,144700,24505505,802,802,802,802,5
20240524,144600,24501495,803,803,803,803,0
20240524,144500,24501495,803,803,803,803,0
20240524,144400,24501495,803,803,803,803,0
20240524,144300,24501495,803,803,803,803,444
20240524,144200,24144963,803,803,803,803,1
20240524,144100,24144160,803,803,803,803,0
20240524,144000,24144160,803,803,803,803,0
20240524,143900,24144160,803,803,803,803,0
20240524,143800,24144160,803,803,803,803,50
20240524,143700,24104010,802,802,802,802,0
20240524,143600,24104010,802,802,802,802,0
20240524,143500,24104010,802,802,802,802,1
20240524,143400,24103208,802,802,802,802,310
20240524,143300,23854588,803,803,803,803,0
20240524,143200,23854588,803,803,803,803,47
20240524,143100,23816847,802,802,802,802,0
20240524,143000,23816847,802,802,802,802,0
20240524,142900,23816847,802,802,802,802,0
20240524,142800,23816847,802,802,802,802,0
20240524,142700,23816847,802,802,802,802,0
20240524,142600,23816847,802,802,802,802,0
20240524,142500,23816847,802,802,802,802,0
20240524,142400,23816847,802,802,802,802,113
20240524,142300,23726221,802,802,802,802,0
20240524,142200,23726221,802,802,802,802,0
20240524,142100,23726221,802,802,802,802,0
20240524,142000,23726221,802,802,802,802,0
20240524,141900,23726221,802,802,802,802,0
20240524,141800,23726221,802,802,802,802,0
20240524,141700,23726221,802,802,802,802,0
20240524,141600,23726221,802,802,802,802,0
20240524,141500,23726221,802,802,802,802,0
20240524,141400,23726221,802,802,802,802,0
20240524,141300,23726221,802,802,802,802,0
20240524,141200,23726221,802,802,802,802,0
20240524,141100,23726221,802,802,802,802,0
20240524,141000,23726221,802,802,802,802,0
20240524,140900,23726221,802,802,802,802,0
20240524,140800,23726221,802,802,802,802,0
20240524,140700,23726221,802,802,802,802,0
20240524,140600,23726221,802,802,802,802,0
20240524,140500,23726221,802,802,802,802,0
20240524,140400,23726221,802,802,802,802,0
20240524,140300,23726221,802,802,802,802,0
20240524,140200,23726221,802,802,802,802,0
20240524,140100,23726221,802,802,802,802,0
20240524,140000,23726221,802,802,802,802,0
20240524,135900,23726221,802,802,802,802,75
20240524,135800,23666071,802,802,802,802,0
20240524,135700,23666071,802,802,802,802,75
20240524,135600,23605921,802,802,802,802,75
20240524,135500,23545771,802,803,803,802,76
20240524,135400,23484818,803,803,803,803,1
20240524,135300,23484015,802,802,802,802,75
20240524,135200,23423865,802,801,802,801,563
20240524,135100,22972414,801,801,801,801,75
20240524,135000,22912339,801,801,801,801,75
20240524,134900,22852264,801,801,801,801,0
20240524,134800,22852264,801,801,801,801,75
20240524,134700,22792189,801,801,801,801,75
20240524,134600,22732114,801,801,801,801,75
20240524,134500,22672039,802,801,802,801,76
20240524,134400,22611162,801,801,801,801,0
20240524,134300,22611162,801,801,801,801,75
20240524,134200,22551087,801,801,801,801,75
20240524,134100,22491012,801,801,801,801,75
20240524,134000,22430937,801,801,801,801,0
20240524,133900,22430937,801,801,801,801,75
20240524,133800,22370862,801,801,801,801,77
20240524,133700,22309185,801,802,802,801,2202
20240524,133600,20543263,802,802,802,802,81
20240524,133500,20478301,803,803,803,803,0
20240524,133400,20478301,803,802,803,802,76
20240524,133300,20417348,802,802,802,802,75
20240524,133200,20357198,803,803,803,803,30
20240524,133100,20333108,803,803,803,803,75
20240524,133000,20272883,804,804,804,804,1
20240524,132900,20272079,803,803,803,803,75
20240524,132800,20211854,803,803,803,803,75
20240524,132700,20151629,803,803,803,803,75
20240524,132600,20091404,803,803,803,803,75
20240524,132500,20031179,803,803,803,803,0
20240524,132400,20031179,803,803,803,803,75
20240524,132300,19970954,803,803,803,803,76
20240524,132200,19909926,803,803,803,803,75
20240524,132100,19849701,803,803,803,803,0
20240524,132000,19849701,803,804,804,803,76
20240524,131900,19788672,803,804,804,803,76
20240524,131800,19727643,803,803,803,803,75
20240524,131700,19667418,803,803,803,803,75
20240524,131600,19607193,803,803,803,803,0
20240524,131500,19607193,803,803,803,803,75
20240524,131400,19546968,803,803,803,803,75
20240524,131300,19486743,803,803,803,803,75
20240524,131200,19426518,803,803,803,803,75
20240524,131100,19366293,803,803,803,803,0
20240524,131000,19366293,803,803,803,803,75
20240524,130900,19306068,803,803,803,803,75
20240524,130800,19245843,803,803,803,803,75
20240524,130700,19185618,803,803,803,803,75
20240524,130600,19125393,803,803,803,803,0
20240524,130500,19125393,803,803,803,803,75
20240524,130400,19065168,803,803,803,803,75
20240524,130300,19004943,804,804,804,804,1
20240524,130200,19004139,806,803,806,803,67
20240524,130100,18950332,802,802,802,802,75
20240524,130000,18890182,803,804,807,803,164
20240524,125900,18758133,803,803,803,803,76
20240524,125800,18697105,804,804,804,804,13
20240524,125700,18686653,804,804,804,804,0
20240524,125600,18686653,804,804,804,804,75
20240524,125500,18626353,806,804,806,804,153
20240524,125400,18503264,805,802,805,802,77
20240524,125300,18441506,802,802,802,802,75
20240524,125200,18381356,802,802,802,802,0
20240524,125100,18381356,802,802,802,802,75
20240524,125000,18321206,805,805,805,805,1
20240524,124900,18320401,807,807,807,807,133
20240524,124800,18213070,807,803,807,803,470
20240524,124700,17834507,803,803,803,803,0
20240524,124600,17834507,803,804,808,803,86
20240524,124500,17765398,804,808,809,802,281
20240524,124400,17538713,803,803,808,803,303
20240524,124300,17294470,807,807,807,807,0
20240524,124200,17294470,807,802,807,802,81
20240524,124100,17229498,803,802,803,802,76
20240524,124000,17168545,802,802,802,802,75
20240524,123900,17108395,802,802,802,802,75
20240524,123800,17048245,802,802,802,802,71
20240524,123700,16991303,801,801,801,801,75
20240524,123600,16931228,801,801,801,801,75
20240524,123500,16871153,801,801,801,801,75
20240524,123400,16811078,802,801,802,801,76
20240524,123300,16750201,802,802,802,802,0
20240524,123200,16750201,802,801,802,801,76
20240524,123100,16689324,802,801,802,801,76
20240524,123000,16628447,802,801,802,801,76
20240524,122900,16567570,802,802,802,802,1
20240524,122800,16566768,803,802,803,802,18
20240524,122700,16552331,802,802,802,801,276
20240524,122600,16331054,802,802,802,801,77
20240524,122500,16269375,802,801,802,801,76
20240524,122400,16208498,802,802,802,802,0
20240524,122300,16208498,802,802,802,802,8
20240524,122200,16202082,802,802,802,802,75
20240524,122100,16141932,803,802,803,802,76
20240524,122000,16080979,803,802,803,802,76
20240524,121900,16020026,803,803,803,803,50
20240524,121800,15979876,802,802,802,802,75
20240524,121700,15919726,803,803,803,803,16
20240524,121600,15906878,804,803,804,803,76
20240524,121500,15845849,807,802,807,802,326
20240524,121400,15583648,803,803,803,803,0
20240524,121300,15583648,803,803,803,803,42
20240524,121200,15549922,803,803,803,803,75
20240524,121100,15489697,803,803,803,803,75
20240524,121000,15429472,803,803,803,803,163
20240524,120900,15298583,803,803,803,803,0
20240524,120800,15298583,803,803,803,803,75
20240524,120700,15238358,803,803,803,803,75
20240524,120600,15178133,804,804,804,804,28
20240524,120500,15155621,804,804,804,804,0
20240524,120400,15155621,804,804,804,804,75
20240524,120300,15095321,804,804,804,804,75
20240524,120200,15035021,804,804,804,804,75
20240524,120100,14974721,804,804,804,804,75
20240524,120000,14914421,804,804,804,804,0
20240524,115900,14914421,804,804,804,804,75
20240524,115800,14854121,804,804,804,804,75
20240524,115700,14793821,804,804,804,804,75
20240524,115600,14733521,804,804,804,804,75
20240524,115500,14673221,805,805,805,805,0
20240524,115400,14673221,805,805,805,805,4
20240524,115300,14670001,806,806,806,806,3
20240524,115200,14667583,807,807,807,807,3
20240524,115100,14665162,809,803,809,803,332
20240524,115000,14397776,804,804,804,804,0
20240524,114900,14397776,804,804,804,804,4
20240524,114800,14394560,804,804,804,804,75
20240524,114700,14334260,804,804,804,804,75
20240524,114600,14273960,806,806,806,806,0
20240524,114500,14273960,806,808,808,806,488
20240524,114400,13879659,804,804,804,804,75
20240524,114300,13819359,804,804,804,804,76
20240524,114200,13758255,807,805,812,804,371
20240524,114100,13459082,807,804,807,804,1003
20240524,114000,12650038,804,804,804,804,2
20240524,113900,12648430,805,805,805,805,1
20240524,113800,12647625,807,805,807,805,252
20240524,113700,12444479,806,804,807,804,325
20240524,113600,12182587,813,806,813,803,2686
20240524,113500,10021389,807,807,807,807,68
20240524,113400,9966513,807,807,807,807,75
20240524,113300,9905988,807,807,807,807,75
20240524,113200,9845463,808,808,808,808,53
20240524,113100,9802639,808,808,808,808,30
20240524,113000,9778399,807,807,807,807,75
20240524,112900,9717874,807,807,807,807,75
20240524,112800,9657349,807,807,807,807,75
20240524,112700,9596824,807,807,807,807,0
20240524,112600,9596824,807,807,807,807,91
20240524,112500,9523387,808,808,808,808,46
20240524,112400,9486219,815,806,815,805,370
20240524,112300,9186904,806,806,806,806,63
20240524,112200,9136126,806,806,806,806,0
20240524,112100,9136126,806,807,807,806,78
20240524,112000,9073255,806,806,806,806,75
20240524,111900,9012805,806,806,806,806,75
20240524,111800,8952355,806,806,806,806,75
20240524,111700,8891905,806,806,806,806,0
20240524,111600,8891905,806,806,806,806,75
20240524,111500,8831455,806,806,806,806,75
20240524,111400,8771005,806,806,806,806,75
20240524,111300,8710555,807,807,807,807,1
20240524,111200,8709748,806,806,806,806,75
20240524,111100,8649298,807,807,809,807,7
20240524,111000,8643647,808,808,808,808,75
20240524,110900,8583047,816,806,816,806,324
20240524,110800,8321275,807,807,807,807,0
20240524,110700,8321275,807,807,807,807,2
20240524,110600,8319661,808,808,809,808,4
20240524,110500,8316427,809,810,816,809,74
20240524,110400,8256546,816,808,816,808,257
20240524,110300,8048125,810,810,810,810,0
20240524,110200,8048125,810,809,810,809,78
20240524,110100,7985021,815,807,816,807,572
20240524,110000,7519981,808,808,808,808,51
20240524,105900,7478773,813,808,813,808,77
20240524,105800,7416552,814,814,814,814,0
20240524,105700,7416552,814,807,814,807,446
20240524,105600,7054637,810,810,810,810,1
20240524,105500,7053827,813,808,814,808,80
20240524,105400,6989169,809,814,814,809,21
20240524,105300,6972127,814,807,814,807,445
20240524,105200,6611330,809,809,809,809,16
20240524,105100,6598386,811,811,811,811,1
20240524,105000,6597575,812,809,814,805,1821
20240524,104900,5117346,810,810,810,809,124
20240524,104800,5016997,810,810,810,810,75
20240524,104700,4956247,810,810,810,810,80
20240524,104600,4891447,810,810,810,810,75
20240524,104500,4830697,810,810,810,810,75
20240524,104400,4769947,811,811,811,811,1
20240524,104300,4769136,810,810,810,810,75
20240524,104200,4708386,810,810,810,810,75
20240524,104100,4647636,810,810,810,810,75
20240524,104000,4586886,810,810,810,810,75
20240524,103900,4526136,811,811,811,811,0
20240524,103800,4526136,811,811,811,810,77
20240524,103700,4463764,810,810,810,810,75
20240524,103600,4403014,811,811,811,811,6
20240524,103500,4398148,812,811,812,811,5
20240524,103400,4394090,810,811,812,810,83
20240524,103300,4326848,810,810,810,810,75
20240524,103200,4266098,812,811,812,810,85
20240524,103100,4197235,811,810,811,810,76
20240524,103000,4135674,811,811,811,811,1
20240524,102900,4134863,810,810,810,810,75
20240524,102800,4074113,811,810,811,810,76
20240524,102700,4012552,811,811,811,810,145
20240524,102600,3895032,811,810,811,810,76
20240524,102500,3833471,811,811,811,811,1
20240524,102400,3832660,810,810,810,810,75
20240524,102300,3771910,811,810,811,810,76
20240524,102200,3710349,810,810,810,810,75
20240524,102100,3649599,810,810,810,810,75
20240524,102000,3588849,811,811,811,811,0
20240524,101900,3588849,811,811,812,811,4
20240524,101800,3585603,810,811,811,810,875
20240524,101700,2876607,811,811,811,811,75
20240524,101600,2815782,812,812,812,812,1
20240524,101500,2814970,811,811,811,811,75
20240524,101400,2754145,811,811,811,811,75
20240524,101300,2693320,812,812,812,812,1
20240524,101200,2692508,814,811,814,811,77
20240524,101100,2630057,811,811,811,811,0
20240524,101000,2630057,811,812,812,811,121
20240524,100900,2531880,811,811,811,811,75
20240524,100800,2471055,812,812,812,812,40
20240524,100700,2438575,812,812,812,812,75
20240524,100600,2377675,813,813,813,813,1
20240524,100500,2376862,812,812,812,812,75
20240524,100400,2315962,812,812,812,812,75
20240524,100300,2255062,814,812,814,812,128
20240524,100200,2151121,812,812,812,812,75
20240524,100100,2090221,813,813,813,813,1
20240524,100000,2089408,812,812,812,812,75
20240524,095900,2028508,812,812,812,812,75
20240524,095800,1967608,812,813,813,812,76
20240524,095700,1905895,814,814,814,814,0
20240524,095600,1905895,814,812,814,812,78
20240524,095500,1842554,812,812,812,812,75
20240524,095400,1781654,812,813,813,812,775
20240524,095300,1152292,814,812,814,812,77
20240524,095200,1089765,812,812,812,812,0
20240524,095100,1089765,812,814,814,812,601
20240524,095000,601707,815,812,815,812,78
20240524,094900,538366,812,813,813,812,219
20240524,094800,360526,814,814,814,814,2
20240524,094700,358898,815,815,815,815,0
20240524,094600,358898,815,815,815,815,4
20240524,094500,355638,816,816,816,816,50
20240524,094400,314838,816,816,816,816,1
20240524,094300,314022,816,816,816,816,0
20240524,094200,314022,816,815,816,815,11
20240524,094100,305047,814,814,814,814,1
20240524,094000,304233,816,816,816,816,0
20240524,093900,304233,816,816,816,816,0
20240524,093800,304233,816,816,816,816,0
20240524,093700,304233,816,815,816,815,15
20240524,093600,291994,816,816,816,816,0
20240524,093500,291994,816,816,816,816,0
20240524,093400,291994,816,816,816,816,0
20240524,093300,291994,816,816,816,816,0
20240524,093200,291994,816,816,816,816,0
20240524,093100,291994,816,816,816,816,0
20240524,093000,291994,816,816,816,816,0
20240524,092900,291994,816,816,816,816,0
20240524,092800,291994,816,816,816,816,0
20240524,092700,291994,816,816,816,816,0
20240524,092600,291994,816,816,816,816,0
20240524,092500,291994,816,816,816,816,0
20240524,092400,291994,816,816,816,816,0
20240524,092300,291994,816,816,816,816,0
20240524,092200,291994,816,814,816,814,4
20240524,092100,288734,816,816,816,816,0
20240524,092000,288734,816,813,816,813,3
20240524,091900,286289,816,816,816,816,0
20240524,091800,286289,816,815,816,815,2
20240524,091700,284658,815,815,815,815,4
20240524,091600,281398,815,815,815,815,0
20240524,091500,281398,815,813,815,813,11
20240524,091400,272435,815,813,815,813,12
20240524,091300,262657,812,812,812,812,0
20240524,091200,262657,812,812,812,812,0
20240524,091100,262657,812,812,812,812,39
20240524,091000,230989,815,815,815,815,0
20240524,090900,230989,815,815,815,815,0
20240524,090800,230989,815,815,815,815,0
20240524,090700,230989,815,815,815,815,0
20240524,090600,230989,815,812,815,812,2
20240524,090500,229362,816,816,816,816,0
20240524,090400,229362,816,815,816,815,123
20240524,090300,129108,812,812,812,812,1
20240524,090200,128296,812,812,812,812,0
20240524,090100,128296,812,812,812,812,0
20240524,090000,128296,812,812,812,812,158