KissMeData/023790/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220200,30484497,978,978,978,978,3300
20240524,220100,30484497,978,978,978,978,0
20240524,220000,30484497,978,978,978,978,0
20240524,215900,30484497,978,978,978,978,0
20240524,215800,30484497,978,978,978,978,0
20240524,215700,30484497,978,978,978,978,0
20240524,215600,30484497,978,978,978,978,0
20240524,215500,30484497,978,978,978,978,0
20240524,215400,30484497,978,978,978,978,0
20240524,215300,30484497,978,978,978,978,0
20240524,215200,30484497,978,978,978,978,0
20240524,215100,30484497,978,978,978,978,0
20240524,215000,30484497,978,978,978,978,0
20240524,214900,30484497,978,978,978,978,0
20240524,214800,30484497,978,978,978,978,0
20240524,214700,30484497,978,978,978,978,0
20240524,214600,30484497,978,978,978,978,0
20240524,214500,30484497,978,978,978,978,0
20240524,214400,30484497,978,978,978,978,0
20240524,214300,30484497,978,978,978,978,0
20240524,214200,30484497,978,978,978,978,0
20240524,214100,30484497,978,978,978,978,0
20240524,214000,30484497,978,978,978,978,0
20240524,213900,30484497,978,978,978,978,0
20240524,213800,30484497,978,978,978,978,0
20240524,213700,30484497,978,978,978,978,0
20240524,213600,30484497,978,978,978,978,0
20240524,213500,30484497,978,978,978,978,0
20240524,213400,30484497,978,978,978,978,0
20240524,213300,30484497,978,978,978,978,0
20240524,213200,30484497,978,978,978,978,3300
20240524,213100,30484497,978,978,978,978,0
20240524,213000,30484497,978,978,978,978,0
20240524,212900,30484497,978,978,978,978,0
20240524,212800,30484497,978,978,978,978,0
20240524,212700,30484497,978,978,978,978,0
20240524,212600,30484497,978,978,978,978,0
20240524,212500,30484497,978,978,978,978,0
20240524,212400,30484497,978,978,978,978,0
20240524,212300,30484497,978,978,978,978,0
20240524,212200,30484497,978,978,978,978,0
20240524,212100,30484497,978,978,978,978,0
20240524,212000,30484497,978,978,978,978,0
20240524,211900,30484497,978,978,978,978,0
20240524,211800,30484497,978,978,978,978,0
20240524,211700,30484497,978,978,978,978,0
20240524,211600,30484497,978,978,978,978,0
20240524,211500,30484497,978,978,978,978,0
20240524,211400,30484497,978,978,978,978,0
20240524,211300,30484497,978,978,978,978,0
20240524,211200,30484497,978,978,978,978,0
20240524,211100,30484497,978,978,978,978,0
20240524,211000,30484497,978,978,978,978,0
20240524,210900,30484497,978,978,978,978,0
20240524,210800,30484497,978,978,978,978,0
20240524,210700,30484497,978,978,978,978,0
20240524,210600,30484497,978,978,978,978,0
20240524,210500,30484497,978,978,978,978,0
20240524,210400,30484497,978,978,978,978,0
20240524,210300,30484497,978,978,978,978,0
20240524,210200,30484497,978,978,978,978,3300
20240524,210100,30484497,978,978,978,978,0
20240524,210000,30484497,978,978,978,978,0
20240524,205900,30484497,978,978,978,978,0
20240524,205800,30484497,978,978,978,978,0
20240524,205700,30484497,978,978,978,978,0
20240524,205600,30484497,978,978,978,978,0
20240524,205500,30484497,978,978,978,978,0
20240524,205400,30484497,978,978,978,978,0
20240524,205300,30484497,978,978,978,978,0
20240524,205200,30484497,978,978,978,978,0
20240524,205100,30484497,978,978,978,978,0
20240524,205000,30484497,978,978,978,978,0
20240524,204900,30484497,978,978,978,978,0
20240524,204800,30484497,978,978,978,978,0
20240524,204700,30484497,978,978,978,978,0
20240524,204600,30484497,978,978,978,978,0
20240524,204500,30484497,978,978,978,978,0
20240524,204400,30484497,978,978,978,978,0
20240524,204300,30484497,978,978,978,978,0
20240524,204200,30484497,978,978,978,978,0
20240524,204100,30484497,978,978,978,978,0
20240524,204000,30484497,978,978,978,978,0
20240524,203900,30484497,978,978,978,978,0
20240524,203800,30484497,978,978,978,978,0
20240524,203700,30484497,978,978,978,978,0
20240524,203600,30484497,978,978,978,978,0
20240524,203500,30484497,978,978,978,978,0
20240524,203400,30484497,978,978,978,978,0
20240524,203300,30484497,978,978,978,978,0
20240524,203200,30484497,978,978,978,978,3300
20240524,203100,30484497,978,978,978,978,0
20240524,203000,30484497,978,978,978,978,0
20240524,202900,30484497,978,978,978,978,0
20240524,202800,30484497,978,978,978,978,0
20240524,202700,30484497,978,978,978,978,0
20240524,202600,30484497,978,978,978,978,0
20240524,202500,30484497,978,978,978,978,0
20240524,202400,30484497,978,978,978,978,0
20240524,202300,30484497,978,978,978,978,0
20240524,202200,30484497,978,978,978,978,0
20240524,202100,30484497,978,978,978,978,0
20240524,202000,30484497,978,978,978,978,0
20240524,201900,30484497,978,978,978,978,0
20240524,201800,30484497,978,978,978,978,0
20240524,201700,30484497,978,978,978,978,0
20240524,201600,30484497,978,978,978,978,0
20240524,201500,30484497,978,978,978,978,0
20240524,201400,30484497,978,978,978,978,0
20240524,201300,30484497,978,978,978,978,0
20240524,201200,30484497,978,978,978,978,0
20240524,201100,30484497,978,978,978,978,0
20240524,201000,30484497,978,978,978,978,0
20240524,200900,30484497,978,978,978,978,0
20240524,200800,30484497,978,978,978,978,0
20240524,200700,30484497,978,978,978,978,0
20240524,200600,30484497,978,978,978,978,0
20240524,200500,30484497,978,978,978,978,0
20240524,200400,30484497,978,978,978,978,0
20240524,200300,30484497,978,978,978,978,0
20240524,200200,30484497,978,978,978,978,3300
20240524,200100,30484497,978,978,978,978,0
20240524,200000,30484497,978,978,978,978,0
20240524,195900,30484497,978,978,978,978,0
20240524,195800,30484497,978,978,978,978,0
20240524,195700,30484497,978,978,978,978,0
20240524,195600,30484497,978,978,978,978,0
20240524,195500,30484497,978,978,978,978,0
20240524,195400,30484497,978,978,978,978,0
20240524,195300,30484497,978,978,978,978,0
20240524,195200,30484497,978,978,978,978,0
20240524,195100,30484497,978,978,978,978,0
20240524,195000,30484497,978,978,978,978,0
20240524,194900,30484497,978,978,978,978,0
20240524,194800,30484497,978,978,978,978,0
20240524,194700,30484497,978,978,978,978,0
20240524,194600,30484497,978,978,978,978,0
20240524,194500,30484497,978,978,978,978,0
20240524,194400,30484497,978,978,978,978,0
20240524,194300,30484497,978,978,978,978,0
20240524,194200,30484497,978,978,978,978,0
20240524,194100,30484497,978,978,978,978,0
20240524,194000,30484497,978,978,978,978,0
20240524,193900,30484497,978,978,978,978,0
20240524,193800,30484497,978,978,978,978,0
20240524,193700,30484497,978,978,978,978,0
20240524,193600,30484497,978,978,978,978,0
20240524,193500,30484497,978,978,978,978,0
20240524,193400,30484497,978,978,978,978,0
20240524,193300,30484497,978,978,978,978,0
20240524,193200,30484497,978,978,978,978,3300
20240524,193100,30484497,978,978,978,978,0
20240524,193000,30484497,978,978,978,978,0
20240524,192900,30484497,978,978,978,978,0
20240524,192800,30484497,978,978,978,978,0
20240524,192700,30484497,978,978,978,978,0
20240524,192600,30484497,978,978,978,978,0
20240524,192500,30484497,978,978,978,978,0
20240524,192400,30484497,978,978,978,978,0
20240524,192300,30484497,978,978,978,978,0
20240524,192200,30484497,978,978,978,978,0
20240524,192100,30484497,978,978,978,978,0
20240524,192000,30484497,978,978,978,978,0
20240524,191900,30484497,978,978,978,978,0
20240524,191800,30484497,978,978,978,978,0
20240524,191700,30484497,978,978,978,978,0
20240524,191600,30484497,978,978,978,978,0
20240524,191500,30484497,978,978,978,978,0
20240524,191400,30484497,978,978,978,978,0
20240524,191300,30484497,978,978,978,978,0
20240524,191200,30484497,978,978,978,978,0
20240524,191100,30484497,978,978,978,978,0
20240524,191000,30484497,978,978,978,978,0
20240524,190900,30484497,978,978,978,978,0
20240524,190800,30484497,978,978,978,978,0
20240524,190700,30484497,978,978,978,978,0
20240524,190600,30484497,978,978,978,978,0
20240524,190500,30484497,978,978,978,978,0
20240524,190400,30484497,978,978,978,978,0
20240524,190300,30484497,978,978,978,978,0
20240524,190200,30484497,978,978,978,978,3300
20240524,190100,30484497,978,978,978,978,0
20240524,190000,30484497,978,978,978,978,0
20240524,185900,30484497,978,978,978,978,0
20240524,185800,30484497,978,978,978,978,0
20240524,185700,30484497,978,978,978,978,0
20240524,185600,30484497,978,978,978,978,0
20240524,185500,30484497,978,978,978,978,0
20240524,185400,30484497,978,978,978,978,0
20240524,185300,30484497,978,978,978,978,0
20240524,185200,30484497,978,978,978,978,0
20240524,185100,30484497,978,978,978,978,0
20240524,185000,30484497,978,978,978,978,0
20240524,184900,30484497,978,978,978,978,0
20240524,184800,30484497,978,978,978,978,0
20240524,184700,30484497,978,978,978,978,0
20240524,184600,30484497,978,978,978,978,0
20240524,184500,30484497,978,978,978,978,0
20240524,184400,30484497,978,978,978,978,0
20240524,184300,30484497,978,978,978,978,0
20240524,184200,30484497,978,978,978,978,0
20240524,184100,30484497,978,978,978,978,0
20240524,184000,30484497,978,978,978,978,0
20240524,183900,30484497,978,978,978,978,0
20240524,183800,30484497,978,978,978,978,0
20240524,183700,30484497,978,978,978,978,0
20240524,183600,30484497,978,978,978,978,0
20240524,183500,30484497,978,978,978,978,0
20240524,183400,30484497,978,978,978,978,0
20240524,183300,30484497,978,978,978,978,0
20240524,183200,30484497,978,978,978,978,3300
20240524,183100,30484497,978,978,978,978,0
20240524,183000,30484497,978,978,978,978,0
20240524,182900,30484497,978,978,978,978,0
20240524,182800,30484497,978,978,978,978,0
20240524,182700,30484497,978,978,978,978,0
20240524,182600,30484497,978,978,978,978,0
20240524,182500,30484497,978,978,978,978,0
20240524,182400,30484497,978,978,978,978,0
20240524,182300,30484497,978,978,978,978,0
20240524,182200,30484497,978,978,978,978,0
20240524,182100,30484497,978,978,978,978,0
20240524,182000,30484497,978,978,978,978,0
20240524,181900,30484497,978,978,978,978,0
20240524,181800,30484497,978,978,978,978,0
20240524,181700,30484497,978,978,978,978,0
20240524,181600,30484497,978,978,978,978,0
20240524,181500,30484497,978,978,978,978,0
20240524,181400,30484497,978,978,978,978,0
20240524,181300,30484497,978,978,978,978,0
20240524,181200,30484497,978,978,978,978,0
20240524,181100,30484497,978,978,978,978,0
20240524,181000,30484497,978,978,978,978,0
20240524,180900,30484497,978,978,978,978,0
20240524,180800,30484497,978,978,978,978,0
20240524,180700,30484497,978,978,978,978,0
20240524,180600,30484497,978,978,978,978,0
20240524,180500,30484497,978,978,978,978,0
20240524,180400,30484497,978,978,978,978,0
20240524,180300,30484497,978,978,978,978,0
20240524,180200,30484497,978,978,978,978,3300
20240524,180100,30484497,978,978,978,978,0
20240524,180000,30484497,978,978,978,978,0
20240524,175900,30484497,978,978,978,978,0
20240524,175800,30484497,978,978,978,978,0
20240524,175700,30484497,978,978,978,978,0
20240524,175600,30484497,978,978,978,978,0
20240524,175500,30484497,978,978,978,978,0
20240524,175400,30484497,978,978,978,978,0
20240524,175300,30484497,978,978,978,978,0
20240524,175200,30484497,978,978,978,978,0
20240524,175100,30484497,978,978,978,978,0
20240524,175000,30484497,978,978,978,978,0
20240524,174900,30484497,978,978,978,978,0
20240524,174800,30484497,978,978,978,978,0
20240524,174700,30484497,978,978,978,978,0
20240524,174600,30484497,978,978,978,978,0
20240524,174500,30484497,978,978,978,978,0
20240524,174400,30484497,978,978,978,978,0
20240524,174300,30484497,978,978,978,978,0
20240524,174200,30484497,978,978,978,978,0
20240524,174100,30484497,978,978,978,978,0
20240524,174000,30484497,978,978,978,978,0
20240524,173900,30484497,978,978,978,978,0
20240524,173800,30484497,978,978,978,978,0
20240524,173700,30484497,978,978,978,978,0
20240524,173600,30484497,978,978,978,978,0
20240524,173500,30484497,978,978,978,978,0
20240524,173400,30484497,978,978,978,978,0
20240524,173300,30484497,978,978,978,978,0
20240524,173200,30484497,978,978,978,978,3300
20240524,173100,30484497,978,978,978,978,0
20240524,173000,30484497,978,978,978,978,0
20240524,172900,30484497,978,978,978,978,0
20240524,172800,30484497,978,978,978,978,0
20240524,172700,30484497,978,978,978,978,0
20240524,172600,30484497,978,978,978,978,0
20240524,172500,30484497,978,978,978,978,0
20240524,172400,30484497,978,978,978,978,0
20240524,172300,30484497,978,978,978,978,0
20240524,172200,30484497,978,978,978,978,0
20240524,172100,30484497,978,978,978,978,0
20240524,172000,30484497,978,978,978,978,0
20240524,171900,30484497,978,978,978,978,0
20240524,171800,30484497,978,978,978,978,0
20240524,171700,30484497,978,978,978,978,0
20240524,171600,30484497,978,978,978,978,0
20240524,171500,30484497,978,978,978,978,0
20240524,171400,30484497,978,978,978,978,0
20240524,171300,30484497,978,978,978,978,0
20240524,171200,30484497,978,978,978,978,0
20240524,171100,30484497,978,978,978,978,0
20240524,171000,30484497,978,978,978,978,0
20240524,170900,30484497,978,978,978,978,0
20240524,170800,30484497,978,978,978,978,0
20240524,170700,30484497,978,978,978,978,0
20240524,170600,30484497,978,978,978,978,0
20240524,170500,30484497,978,978,978,978,0
20240524,170400,30484497,978,978,978,978,0
20240524,170300,30484497,978,978,978,978,0
20240524,170200,30484497,978,978,978,978,3300
20240524,170100,30484497,978,978,978,978,0
20240524,170000,30484497,978,978,978,978,0
20240524,165900,30484497,978,978,978,978,0
20240524,165800,30484497,978,978,978,978,0
20240524,165700,30484497,978,978,978,978,0
20240524,165600,30484497,978,978,978,978,0
20240524,165500,30484497,978,978,978,978,0
20240524,165400,30484497,978,978,978,978,0
20240524,165300,30484497,978,978,978,978,0
20240524,165200,30484497,978,978,978,978,0
20240524,165100,30484497,978,978,978,978,0
20240524,165000,30484497,978,978,978,978,0
20240524,164900,30484497,978,978,978,978,0
20240524,164800,30484497,978,978,978,978,0
20240524,164700,30484497,978,978,978,978,0
20240524,164600,30484497,978,978,978,978,0
20240524,164500,30484497,978,978,978,978,0
20240524,164400,30484497,978,978,978,978,0
20240524,164300,30484497,978,978,978,978,0
20240524,164200,30484497,978,978,978,978,0
20240524,164100,30484497,978,978,978,978,0
20240524,164000,30484497,978,978,978,978,0
20240524,163900,30484497,978,978,978,978,0
20240524,163800,30484497,978,978,978,978,0
20240524,163700,30484497,978,978,978,978,0
20240524,163600,30484497,978,978,978,978,0
20240524,163500,30484497,978,978,978,978,0
20240524,163400,30484497,978,978,978,978,0
20240524,163300,30484497,978,978,978,978,0
20240524,163200,30484497,978,978,978,978,3300
20240524,163100,30484497,978,978,978,978,0
20240524,163000,30484497,978,978,978,978,0
20240524,162900,30484497,978,978,978,978,0
20240524,162800,30484497,978,978,978,978,0
20240524,162700,30484497,978,978,978,978,0
20240524,162600,30484497,978,978,978,978,0
20240524,162500,30484497,978,978,978,978,0
20240524,162400,30484497,978,978,978,978,0
20240524,162300,30484497,978,978,978,978,0
20240524,162200,30484497,978,978,978,978,0
20240524,162100,30484497,978,978,978,978,0
20240524,162000,30484497,978,978,978,978,0
20240524,161900,30484497,978,978,978,978,0
20240524,161800,30484497,978,978,978,978,0
20240524,161700,30484497,978,978,978,978,0
20240524,161600,30484497,978,978,978,978,0
20240524,161500,30484497,978,978,978,978,0
20240524,161400,30484497,978,978,978,978,0
20240524,161300,30484497,978,978,978,978,0
20240524,161200,30484497,978,978,978,978,0
20240524,161100,30484497,978,978,978,978,0
20240524,161000,30484497,978,978,978,978,0
20240524,160900,30484497,978,978,978,978,0
20240524,160800,30484497,978,978,978,978,0
20240524,160700,30484497,978,978,978,978,0
20240524,160600,30484497,978,978,978,978,0
20240524,160500,30484497,978,978,978,978,0
20240524,160400,30484497,978,978,978,978,0
20240524,160300,30484497,978,978,978,978,0
20240524,160200,30484497,978,978,978,978,3300
20240524,160100,30484497,978,978,978,978,0
20240524,160000,30484497,978,978,978,978,0
20240524,155900,30484497,978,978,978,978,0
20240524,155800,30484497,978,978,978,978,0
20240524,155700,30484497,978,978,978,978,0
20240524,155600,30484497,978,978,978,978,0
20240524,155500,30484497,978,978,978,978,0
20240524,155400,30484497,978,978,978,978,0
20240524,155300,30484497,978,978,978,978,0
20240524,155200,30484497,978,978,978,978,0
20240524,155100,30484497,978,978,978,978,0
20240524,155000,30484497,978,978,978,978,0
20240524,154900,30484497,978,978,978,978,0
20240524,154800,30484497,978,978,978,978,0
20240524,154700,30484497,978,978,978,978,0
20240524,154600,30484497,978,978,978,978,0
20240524,154500,30484497,978,978,978,978,0
20240524,154400,30484497,978,978,978,978,0
20240524,154300,30484497,978,978,978,978,0
20240524,154200,30484497,978,978,978,978,0
20240524,154100,30484497,978,978,978,978,0
20240524,154000,30484497,978,978,978,978,0
20240524,153900,30484497,978,978,978,978,0
20240524,153800,30484497,978,978,978,978,0
20240524,153700,30484497,978,978,978,978,0
20240524,153600,30484497,978,978,978,978,0
20240524,153500,30484497,978,978,978,978,0
20240524,153400,30484497,978,978,978,978,0
20240524,153300,30484497,978,978,978,978,0
20240524,153200,30484497,978,978,978,978,3300
20240524,153100,30484497,978,978,978,978,0
20240524,153000,30484497,978,978,978,978,3300
20240524,152900,27257097,974,974,974,974,0
20240524,152800,27257097,974,974,974,974,0
20240524,152700,27257097,974,974,974,974,0
20240524,152600,27257097,974,974,974,974,0
20240524,152500,27257097,974,974,974,974,0
20240524,152400,27257097,974,974,974,974,0
20240524,152300,27257097,974,974,974,974,0
20240524,152200,27257097,974,974,974,974,0
20240524,152100,27257097,974,974,974,974,0
20240524,152000,27257097,974,974,974,974,0
20240524,151900,27257097,974,974,974,974,0
20240524,151800,27257097,974,974,974,974,0
20240524,151700,27257097,974,968,974,968,1600
20240524,151600,25706576,968,968,968,968,0
20240524,151500,25706576,968,968,968,968,0
20240524,151400,25706576,968,968,968,968,0
20240524,151300,25706576,968,956,968,956,10
20240524,151200,25696950,955,955,955,955,146
20240524,151100,25557520,950,950,950,950,0
20240524,151000,25557520,950,949,950,949,1397
20240524,150900,24230570,947,950,950,947,68
20240524,150800,24165974,950,950,950,950,0
20240524,150700,24165974,950,956,956,950,510
20240524,150600,23681212,958,958,958,958,2
20240524,150500,23679296,960,960,960,960,0
20240524,150400,23679296,960,960,960,960,0
20240524,150300,23679296,960,960,960,960,0
20240524,150200,23679296,960,960,960,960,1
20240524,150100,23678336,950,953,953,950,4500
20240524,150000,19402489,953,955,955,953,1646
20240524,145900,17833661,955,963,966,955,53
20240524,145800,17782944,955,955,955,955,0
20240524,145700,17782944,955,959,959,955,5000
20240524,145600,13001448,969,969,969,969,0
20240524,145500,13001448,969,969,969,969,3
20240524,145400,12998541,969,966,969,966,9
20240524,145300,12989830,956,966,966,956,2000
20240524,145200,11077055,974,974,974,974,0
20240524,145100,11077055,974,966,974,966,6
20240524,145000,11071231,956,965,965,956,1390
20240524,144900,9740597,965,965,965,965,20
20240524,144800,9721297,965,965,965,965,100
20240524,144700,9624797,965,965,965,965,0
20240524,144600,9624797,965,965,965,965,0
20240524,144500,9624797,965,965,965,965,0
20240524,144400,9624797,965,965,965,965,0
20240524,144300,9624797,965,965,965,965,0
20240524,144200,9624797,965,966,966,965,50
20240524,144100,9576537,965,965,965,965,0
20240524,144000,9576537,965,965,965,965,0
20240524,143900,9576537,965,965,965,965,0
20240524,143800,9576537,965,967,967,965,50
20240524,143700,9528197,967,967,967,967,0
20240524,143600,9528197,967,967,967,967,0
20240524,143500,9528197,967,967,967,967,0
20240524,143400,9528197,967,967,967,967,0
20240524,143300,9528197,967,967,967,967,0
20240524,143200,9528197,967,967,967,967,0
20240524,143100,9528197,967,967,967,967,2
20240524,143000,9526263,967,967,967,967,0
20240524,142900,9526263,967,967,967,967,0
20240524,142800,9526263,967,967,967,967,0
20240524,142700,9526263,967,967,967,967,0
20240524,142600,9526263,967,967,967,967,0
20240524,142500,9526263,967,967,967,967,50
20240524,142400,9477913,967,968,968,967,100
20240524,142300,9381118,976,976,976,976,0
20240524,142200,9381118,976,976,976,976,0
20240524,142100,9381118,976,976,976,976,0
20240524,142000,9381118,976,976,976,976,0
20240524,141900,9381118,976,976,976,976,500
20240524,141800,8893118,976,976,976,976,0
20240524,141700,8893118,976,976,976,976,0
20240524,141600,8893118,976,976,976,976,0
20240524,141500,8893118,976,976,976,976,0
20240524,141400,8893118,976,976,976,976,0
20240524,141300,8893118,976,976,976,976,0
20240524,141200,8893118,976,976,976,976,1
20240524,141100,8892142,974,967,974,967,123
20240524,141000,8772361,974,974,974,974,0
20240524,140900,8772361,974,974,974,974,1
20240524,140800,8771387,967,967,967,967,0
20240524,140700,8771387,967,967,967,967,0
20240524,140600,8771387,967,967,967,967,100
20240524,140500,8674687,967,967,967,967,200
20240524,140400,8481287,974,974,974,974,0
20240524,140300,8481287,974,974,974,974,3
20240524,140200,8478365,974,974,974,974,61
20240524,140100,8418951,977,977,977,977,0
20240524,140000,8418951,977,977,977,977,0
20240524,135900,8418951,977,977,977,977,0
20240524,135800,8418951,977,977,977,977,0
20240524,135700,8418951,977,977,977,977,0
20240524,135600,8418951,977,977,977,967,2003
20240524,135500,6478499,969,974,974,969,250
20240524,135400,6236090,978,978,978,978,4
20240524,135300,6232178,978,978,978,978,1
20240524,135200,6231200,978,978,978,978,0
20240524,135100,6231200,978,977,978,977,12
20240524,135000,6219475,978,977,978,977,15
20240524,134900,6204817,978,977,978,977,11
20240524,134800,6194069,978,977,978,977,11
20240524,134700,6183321,978,978,978,978,0
20240524,134600,6183321,978,977,978,977,2
20240524,134500,6181366,977,977,977,977,11
20240524,134400,6170619,977,977,977,977,0
20240524,134300,6170619,977,977,977,977,1
20240524,134200,6169642,977,977,977,977,0
20240524,134100,6169642,977,976,977,976,31
20240524,134000,6139365,977,977,977,977,0
20240524,133900,6139365,977,977,977,977,0
20240524,133800,6139365,977,977,977,977,0
20240524,133700,6139365,977,977,977,977,0
20240524,133600,6139365,977,977,977,977,0
20240524,133500,6139365,977,977,977,977,0
20240524,133400,6139365,977,977,977,977,0
20240524,133300,6139365,977,973,977,973,10
20240524,133200,6129628,973,973,973,973,0
20240524,133100,6129628,973,973,973,973,0
20240524,133000,6129628,973,973,973,973,0
20240524,132900,6129628,973,973,973,973,0
20240524,132800,6129628,973,973,973,973,222
20240524,132700,5913622,973,973,973,973,0
20240524,132600,5913622,973,972,973,972,400
20240524,132500,5524426,972,972,972,972,0
20240524,132400,5524426,972,972,972,972,0
20240524,132300,5524426,972,972,972,972,0
20240524,132200,5524426,972,972,972,972,0
20240524,132100,5524426,972,972,972,972,0
20240524,132000,5524426,972,972,972,972,0
20240524,131900,5524426,972,972,972,972,0
20240524,131800,5524426,972,972,972,972,0
20240524,131700,5524426,972,972,972,972,1
20240524,131600,5523454,966,966,966,966,0
20240524,131500,5523454,966,968,968,966,10
20240524,131400,5513791,973,973,973,973,0
20240524,131300,5513791,973,973,973,973,0
20240524,131200,5513791,973,973,973,973,0
20240524,131100,5513791,973,973,973,973,0
20240524,131000,5513791,973,973,973,973,0
20240524,130900,5513791,973,973,973,973,0
20240524,130800,5513791,973,973,973,973,0
20240524,130700,5513791,973,973,973,973,0
20240524,130600,5513791,973,973,973,973,0
20240524,130500,5513791,973,973,973,973,0
20240524,130400,5513791,973,973,973,973,0
20240524,130300,5513791,973,971,973,971,14
20240524,130200,5500195,969,969,969,969,0
20240524,130100,5500195,969,969,969,969,0
20240524,130000,5500195,969,969,969,969,0
20240524,125900,5500195,969,969,969,969,0
20240524,125800,5500195,969,969,969,969,0
20240524,125700,5500195,969,969,969,969,0
20240524,125600,5500195,969,969,969,969,1
20240524,125500,5499226,971,971,971,971,0
20240524,125400,5499226,971,971,971,971,0
20240524,125300,5499226,971,971,971,971,0
20240524,125200,5499226,971,971,971,971,0
20240524,125100,5499226,971,971,971,971,0
20240524,125000,5499226,971,971,971,971,3
20240524,124900,5496313,972,972,972,972,0
20240524,124800,5496313,972,972,972,972,21
20240524,124700,5475901,973,973,973,973,0
20240524,124600,5475901,973,973,973,973,0
20240524,124500,5475901,973,973,973,973,0
20240524,124400,5475901,973,973,973,973,0
20240524,124300,5475901,973,975,975,973,3
20240524,124200,5472978,976,976,976,976,0
20240524,124100,5472978,976,976,976,976,0
20240524,124000,5472978,976,976,976,976,0
20240524,123900,5472978,976,976,976,976,0
20240524,123800,5472978,976,976,976,976,0
20240524,123700,5472978,976,976,976,976,0
20240524,123600,5472978,976,976,976,976,0
20240524,123500,5472978,976,976,976,976,0
20240524,123400,5472978,976,976,976,976,0
20240524,123300,5472978,976,976,976,976,0
20240524,123200,5472978,976,976,976,976,0
20240524,123100,5472978,976,976,976,976,0
20240524,123000,5472978,976,976,976,976,3
20240524,122900,5470050,976,976,976,976,0
20240524,122800,5470050,976,976,976,976,0
20240524,122700,5470050,976,976,976,976,0
20240524,122600,5470050,976,976,976,976,0
20240524,122500,5470050,976,976,976,976,1
20240524,122400,5469074,977,977,977,977,0
20240524,122300,5469074,977,977,977,977,0
20240524,122200,5469074,977,977,977,977,0
20240524,122100,5469074,977,977,977,977,0
20240524,122000,5469074,977,977,977,977,0
20240524,121900,5469074,977,977,977,977,17
20240524,121800,5452465,982,982,982,982,3
20240524,121700,5449519,982,982,982,982,0
20240524,121600,5449519,982,982,982,982,1
20240524,121500,5448537,977,977,977,977,0
20240524,121400,5448537,977,977,977,977,0
20240524,121300,5448537,977,977,977,977,50
20240524,121200,5399687,977,977,977,977,0
20240524,121100,5399687,977,977,977,977,0
20240524,121000,5399687,977,977,977,977,200
20240524,120900,5204287,977,977,977,977,0
20240524,120800,5204287,977,977,977,977,0
20240524,120700,5204287,977,977,977,977,0
20240524,120600,5204287,977,977,977,977,0
20240524,120500,5204287,977,977,977,977,0
20240524,120400,5204287,977,977,977,977,0
20240524,120300,5204287,977,977,977,977,0
20240524,120200,5204287,977,977,977,977,0
20240524,120100,5204287,977,977,977,977,0
20240524,120000,5204287,977,977,977,977,50
20240524,115900,5155437,977,978,978,977,1050
20240524,115800,4129586,977,977,977,977,0
20240524,115700,4129586,977,977,977,977,0
20240524,115600,4129586,977,977,977,977,0
20240524,115500,4129586,977,977,977,977,0
20240524,115400,4129586,977,977,977,977,0
20240524,115300,4129586,977,977,977,977,0
20240524,115200,4129586,977,977,977,977,0
20240524,115100,4129586,977,977,977,977,0
20240524,115000,4129586,977,977,977,977,0
20240524,114900,4129586,977,977,977,977,0
20240524,114800,4129586,977,977,977,977,0
20240524,114700,4129586,977,977,977,977,0
20240524,114600,4129586,977,977,977,977,0
20240524,114500,4129586,977,977,977,977,158
20240524,114400,3975220,977,977,977,977,500
20240524,114300,3486720,977,977,977,977,0
20240524,114200,3486720,977,977,977,977,0
20240524,114100,3486720,977,977,977,977,0
20240524,114000,3486720,977,977,977,977,0
20240524,113900,3486720,977,977,977,977,0
20240524,113800,3486720,977,977,977,977,0
20240524,113700,3486720,977,977,977,977,0
20240524,113600,3486720,977,977,977,977,0
20240524,113500,3486720,977,977,977,977,0
20240524,113400,3486720,977,977,977,977,0
20240524,113300,3486720,977,977,977,977,0
20240524,113200,3486720,977,977,977,977,0
20240524,113100,3486720,977,977,977,977,0
20240524,113000,3486720,977,977,977,977,0
20240524,112900,3486720,977,977,977,977,0
20240524,112800,3486720,977,977,977,977,0
20240524,112700,3486720,977,977,977,977,0
20240524,112600,3486720,977,977,977,977,0
20240524,112500,3486720,977,977,977,977,0
20240524,112400,3486720,977,977,977,977,0
20240524,112300,3486720,977,977,977,977,0
20240524,112200,3486720,977,977,977,977,0
20240524,112100,3486720,977,977,977,977,0
20240524,112000,3486720,977,977,977,977,0
20240524,111900,3486720,977,977,977,977,0
20240524,111800,3486720,977,977,977,977,0
20240524,111700,3486720,977,977,977,977,0
20240524,111600,3486720,977,977,977,977,0
20240524,111500,3486720,977,977,977,977,0
20240524,111400,3486720,977,977,977,977,0
20240524,111300,3486720,977,977,977,977,0
20240524,111200,3486720,977,977,977,977,6
20240524,111100,3480858,977,977,977,977,0
20240524,111000,3480858,977,977,977,977,0
20240524,110900,3480858,977,977,977,977,0
20240524,110800,3480858,977,977,977,977,0
20240524,110700,3480858,977,977,977,977,0
20240524,110600,3480858,977,977,977,977,0
20240524,110500,3480858,977,977,977,977,10
20240524,110400,3471088,977,977,977,977,10
20240524,110300,3461318,977,977,977,977,0
20240524,110200,3461318,977,977,977,977,0
20240524,110100,3461318,977,977,977,977,0
20240524,110000,3461318,977,977,977,977,0
20240524,105900,3461318,977,977,977,977,0
20240524,105800,3461318,977,977,977,977,0
20240524,105700,3461318,977,977,977,977,16
20240524,105600,3445686,977,977,977,977,0
20240524,105500,3445686,977,977,977,977,0
20240524,105400,3445686,977,977,977,977,10
20240524,105300,3435916,977,977,977,977,10
20240524,105200,3426146,977,977,977,977,0
20240524,105100,3426146,977,977,977,977,0
20240524,105000,3426146,977,977,977,977,0
20240524,104900,3426146,977,977,977,977,0
20240524,104800,3426146,977,977,977,977,0
20240524,104700,3426146,977,977,977,977,0
20240524,104600,3426146,977,977,977,977,0
20240524,104500,3426146,977,977,977,977,0
20240524,104400,3426146,977,977,977,977,0
20240524,104300,3426146,977,977,977,977,0
20240524,104200,3426146,977,977,977,977,10
20240524,104100,3416376,978,978,978,978,0
20240524,104000,3416376,978,978,978,978,0
20240524,103900,3416376,978,980,980,978,30
20240524,103800,3387006,980,980,980,980,0
20240524,103700,3387006,980,980,980,980,0
20240524,103600,3387006,980,980,980,980,0
20240524,103500,3387006,980,980,980,980,0
20240524,103400,3387006,980,980,980,980,0
20240524,103300,3387006,980,978,980,978,205
20240524,103200,3186512,976,976,976,976,0
20240524,103100,3186512,976,976,976,976,0
20240524,103000,3186512,976,976,976,976,0
20240524,102900,3186512,976,976,976,976,0
20240524,102800,3186512,976,976,976,976,0
20240524,102700,3186512,976,976,976,976,0
20240524,102600,3186512,976,976,976,976,0
20240524,102500,3186512,976,976,976,976,0
20240524,102400,3186512,976,976,976,976,0
20240524,102300,3186512,976,976,976,976,0
20240524,102200,3186512,976,976,976,976,0
20240524,102100,3186512,976,976,976,976,0
20240524,102000,3186512,976,976,976,976,0
20240524,101900,3186512,976,976,976,976,10
20240524,101800,3176752,978,978,978,978,0
20240524,101700,3176752,978,978,978,978,0
20240524,101600,3176752,978,978,978,978,0
20240524,101500,3176752,978,978,978,978,0
20240524,101400,3176752,978,978,978,978,0
20240524,101300,3176752,978,978,978,978,0
20240524,101200,3176752,978,978,978,978,0
20240524,101100,3176752,978,978,978,978,0
20240524,101000,3176752,978,978,978,978,0
20240524,100900,3176752,978,978,978,978,0
20240524,100800,3176752,978,977,978,977,1000
20240524,100700,2199274,978,978,978,978,0
20240524,100600,2199274,978,978,978,978,0
20240524,100500,2199274,978,978,978,978,0
20240524,100400,2199274,978,978,978,978,0
20240524,100300,2199274,978,978,978,978,0
20240524,100200,2199274,978,978,978,978,0
20240524,100100,2199274,978,978,978,978,0
20240524,100000,2199274,978,978,978,978,0
20240524,095900,2199274,978,978,978,978,0
20240524,095800,2199274,978,978,978,978,0
20240524,095700,2199274,978,978,978,978,2
20240524,095600,2197318,978,978,978,978,0
20240524,095500,2197318,978,978,978,978,3
20240524,095400,2194384,978,978,978,978,0
20240524,095300,2194384,978,978,978,978,0
20240524,095200,2194384,978,978,978,978,0
20240524,095100,2194384,978,978,978,978,0
20240524,095000,2194384,978,978,978,978,2
20240524,094900,2192428,978,978,978,978,0
20240524,094800,2192428,978,978,978,978,110
20240524,094700,2084848,970,970,970,970,0
20240524,094600,2084848,970,970,970,970,10
20240524,094500,2075148,970,970,970,970,0
20240524,094400,2075148,970,970,970,970,0
20240524,094300,2075148,970,970,970,970,0
20240524,094200,2075148,970,970,970,970,0
20240524,094100,2075148,970,977,978,970,1029
20240524,094000,1069794,970,970,970,970,1
20240524,093900,1068824,978,978,978,978,100
20240524,093800,971024,978,978,978,978,0
20240524,093700,971024,978,978,978,978,0
20240524,093600,971024,978,978,978,978,0
20240524,093500,971024,978,978,978,978,0
20240524,093400,971024,978,978,978,978,0
20240524,093300,971024,978,978,978,978,0
20240524,093200,971024,978,978,978,978,0
20240524,093100,971024,978,978,978,978,0
20240524,093000,971024,978,978,978,978,0
20240524,092900,971024,978,978,978,978,0
20240524,092800,971024,978,978,978,978,0
20240524,092700,971024,978,978,978,978,1
20240524,092600,970046,969,969,969,969,0
20240524,092500,970046,969,969,969,969,0
20240524,092400,970046,969,969,969,969,0
20240524,092300,970046,969,969,969,969,0
20240524,092200,970046,969,969,969,969,0
20240524,092100,970046,969,969,969,969,0
20240524,092000,970046,969,971,971,969,2
20240524,091900,968106,973,983,983,973,6
20240524,091800,962238,985,985,985,985,1
20240524,091700,961253,988,988,988,988,0
20240524,091600,961253,988,988,988,988,0
20240524,091500,961253,988,988,988,988,3
20240524,091400,958289,990,990,990,990,0
20240524,091300,958289,990,990,990,990,0
20240524,091200,958289,990,959,990,959,41
20240524,091100,918939,959,959,959,959,0
20240524,091000,918939,959,959,959,959,16
20240524,090900,903595,959,959,959,959,2
20240524,090800,901677,998,998,998,998,3
20240524,090700,898683,998,998,998,998,0
20240524,090600,898683,998,999,999,998,411
20240524,090500,488105,1000,1000,1000,1000,0
20240524,090400,488105,1000,1000,1000,1000,40
20240524,090300,448105,1000,970,1000,970,31
20240524,090200,417345,955,956,956,955,426
20240524,090100,10505,955,955,955,955,0
20240524,090000,10505,955,955,955,955,11