KissMeData/060850/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221900,77221820,8910,8910,8910,8910,519
20240524,221800,77221820,8910,8910,8910,8910,0
20240524,221700,77221820,8910,8910,8910,8910,0
20240524,221600,77221820,8910,8910,8910,8910,0
20240524,221500,77221820,8910,8910,8910,8910,0
20240524,221400,77221820,8910,8910,8910,8910,0
20240524,221300,77221820,8910,8910,8910,8910,0
20240524,221200,77221820,8910,8910,8910,8910,0
20240524,221100,77221820,8910,8910,8910,8910,0
20240524,221000,77221820,8910,8910,8910,8910,0
20240524,220900,77221820,8910,8910,8910,8910,0
20240524,220800,77221820,8910,8910,8910,8910,0
20240524,220700,77221820,8910,8910,8910,8910,0
20240524,220600,77221820,8910,8910,8910,8910,0
20240524,220500,77221820,8910,8910,8910,8910,0
20240524,220400,77221820,8910,8910,8910,8910,0
20240524,220300,77221820,8910,8910,8910,8910,0
20240524,220200,77221820,8910,8910,8910,8910,0
20240524,220100,77221820,8910,8910,8910,8910,0
20240524,220000,77221820,8910,8910,8910,8910,0
20240524,215900,77221820,8910,8910,8910,8910,0
20240524,215800,77221820,8910,8910,8910,8910,0
20240524,215700,77221820,8910,8910,8910,8910,0
20240524,215600,77221820,8910,8910,8910,8910,0
20240524,215500,77221820,8910,8910,8910,8910,0
20240524,215400,77221820,8910,8910,8910,8910,0
20240524,215300,77221820,8910,8910,8910,8910,0
20240524,215200,77221820,8910,8910,8910,8910,0
20240524,215100,77221820,8910,8910,8910,8910,0
20240524,215000,77221820,8910,8910,8910,8910,0
20240524,214900,77221820,8910,8910,8910,8910,519
20240524,214800,77221820,8910,8910,8910,8910,0
20240524,214700,77221820,8910,8910,8910,8910,0
20240524,214600,77221820,8910,8910,8910,8910,0
20240524,214500,77221820,8910,8910,8910,8910,0
20240524,214400,77221820,8910,8910,8910,8910,0
20240524,214300,77221820,8910,8910,8910,8910,0
20240524,214200,77221820,8910,8910,8910,8910,0
20240524,214100,77221820,8910,8910,8910,8910,0
20240524,214000,77221820,8910,8910,8910,8910,0
20240524,213900,77221820,8910,8910,8910,8910,0
20240524,213800,77221820,8910,8910,8910,8910,0
20240524,213700,77221820,8910,8910,8910,8910,0
20240524,213600,77221820,8910,8910,8910,8910,0
20240524,213500,77221820,8910,8910,8910,8910,0
20240524,213400,77221820,8910,8910,8910,8910,0
20240524,213300,77221820,8910,8910,8910,8910,0
20240524,213200,77221820,8910,8910,8910,8910,0
20240524,213100,77221820,8910,8910,8910,8910,0
20240524,213000,77221820,8910,8910,8910,8910,0
20240524,212900,77221820,8910,8910,8910,8910,0
20240524,212800,77221820,8910,8910,8910,8910,0
20240524,212700,77221820,8910,8910,8910,8910,0
20240524,212600,77221820,8910,8910,8910,8910,0
20240524,212500,77221820,8910,8910,8910,8910,0
20240524,212400,77221820,8910,8910,8910,8910,0
20240524,212300,77221820,8910,8910,8910,8910,0
20240524,212200,77221820,8910,8910,8910,8910,0
20240524,212100,77221820,8910,8910,8910,8910,0
20240524,212000,77221820,8910,8910,8910,8910,0
20240524,211900,77221820,8910,8910,8910,8910,519
20240524,211800,77221820,8910,8910,8910,8910,0
20240524,211700,77221820,8910,8910,8910,8910,0
20240524,211600,77221820,8910,8910,8910,8910,0
20240524,211500,77221820,8910,8910,8910,8910,0
20240524,211400,77221820,8910,8910,8910,8910,0
20240524,211300,77221820,8910,8910,8910,8910,0
20240524,211200,77221820,8910,8910,8910,8910,0
20240524,211100,77221820,8910,8910,8910,8910,0
20240524,211000,77221820,8910,8910,8910,8910,0
20240524,210900,77221820,8910,8910,8910,8910,0
20240524,210800,77221820,8910,8910,8910,8910,0
20240524,210700,77221820,8910,8910,8910,8910,0
20240524,210600,77221820,8910,8910,8910,8910,0
20240524,210500,77221820,8910,8910,8910,8910,0
20240524,210400,77221820,8910,8910,8910,8910,0
20240524,210300,77221820,8910,8910,8910,8910,0
20240524,210200,77221820,8910,8910,8910,8910,0
20240524,210100,77221820,8910,8910,8910,8910,0
20240524,210000,77221820,8910,8910,8910,8910,0
20240524,205900,77221820,8910,8910,8910,8910,0
20240524,205800,77221820,8910,8910,8910,8910,0
20240524,205700,77221820,8910,8910,8910,8910,0
20240524,205600,77221820,8910,8910,8910,8910,0
20240524,205500,77221820,8910,8910,8910,8910,0
20240524,205400,77221820,8910,8910,8910,8910,0
20240524,205300,77221820,8910,8910,8910,8910,0
20240524,205200,77221820,8910,8910,8910,8910,0
20240524,205100,77221820,8910,8910,8910,8910,0
20240524,205000,77221820,8910,8910,8910,8910,0
20240524,204900,77221820,8910,8910,8910,8910,519
20240524,204800,77221820,8910,8910,8910,8910,0
20240524,204700,77221820,8910,8910,8910,8910,0
20240524,204600,77221820,8910,8910,8910,8910,0
20240524,204500,77221820,8910,8910,8910,8910,0
20240524,204400,77221820,8910,8910,8910,8910,0
20240524,204300,77221820,8910,8910,8910,8910,0
20240524,204200,77221820,8910,8910,8910,8910,0
20240524,204100,77221820,8910,8910,8910,8910,0
20240524,204000,77221820,8910,8910,8910,8910,0
20240524,203900,77221820,8910,8910,8910,8910,0
20240524,203800,77221820,8910,8910,8910,8910,0
20240524,203700,77221820,8910,8910,8910,8910,0
20240524,203600,77221820,8910,8910,8910,8910,0
20240524,203500,77221820,8910,8910,8910,8910,0
20240524,203400,77221820,8910,8910,8910,8910,0
20240524,203300,77221820,8910,8910,8910,8910,0
20240524,203200,77221820,8910,8910,8910,8910,0
20240524,203100,77221820,8910,8910,8910,8910,0
20240524,203000,77221820,8910,8910,8910,8910,0
20240524,202900,77221820,8910,8910,8910,8910,0
20240524,202800,77221820,8910,8910,8910,8910,0
20240524,202700,77221820,8910,8910,8910,8910,0
20240524,202600,77221820,8910,8910,8910,8910,0
20240524,202500,77221820,8910,8910,8910,8910,0
20240524,202400,77221820,8910,8910,8910,8910,0
20240524,202300,77221820,8910,8910,8910,8910,0
20240524,202200,77221820,8910,8910,8910,8910,0
20240524,202100,77221820,8910,8910,8910,8910,0
20240524,202000,77221820,8910,8910,8910,8910,0
20240524,201900,77221820,8910,8910,8910,8910,519
20240524,201800,77221820,8910,8910,8910,8910,0
20240524,201700,77221820,8910,8910,8910,8910,0
20240524,201600,77221820,8910,8910,8910,8910,0
20240524,201500,77221820,8910,8910,8910,8910,0
20240524,201400,77221820,8910,8910,8910,8910,0
20240524,201300,77221820,8910,8910,8910,8910,0
20240524,201200,77221820,8910,8910,8910,8910,0
20240524,201100,77221820,8910,8910,8910,8910,0
20240524,201000,77221820,8910,8910,8910,8910,0
20240524,200900,77221820,8910,8910,8910,8910,0
20240524,200800,77221820,8910,8910,8910,8910,0
20240524,200700,77221820,8910,8910,8910,8910,0
20240524,200600,77221820,8910,8910,8910,8910,0
20240524,200500,77221820,8910,8910,8910,8910,0
20240524,200400,77221820,8910,8910,8910,8910,0
20240524,200300,77221820,8910,8910,8910,8910,0
20240524,200200,77221820,8910,8910,8910,8910,0
20240524,200100,77221820,8910,8910,8910,8910,0
20240524,200000,77221820,8910,8910,8910,8910,0
20240524,195900,77221820,8910,8910,8910,8910,0
20240524,195800,77221820,8910,8910,8910,8910,0
20240524,195700,77221820,8910,8910,8910,8910,0
20240524,195600,77221820,8910,8910,8910,8910,0
20240524,195500,77221820,8910,8910,8910,8910,0
20240524,195400,77221820,8910,8910,8910,8910,0
20240524,195300,77221820,8910,8910,8910,8910,0
20240524,195200,77221820,8910,8910,8910,8910,0
20240524,195100,77221820,8910,8910,8910,8910,0
20240524,195000,77221820,8910,8910,8910,8910,0
20240524,194900,77221820,8910,8910,8910,8910,519
20240524,194800,77221820,8910,8910,8910,8910,0
20240524,194700,77221820,8910,8910,8910,8910,0
20240524,194600,77221820,8910,8910,8910,8910,0
20240524,194500,77221820,8910,8910,8910,8910,0
20240524,194400,77221820,8910,8910,8910,8910,0
20240524,194300,77221820,8910,8910,8910,8910,0
20240524,194200,77221820,8910,8910,8910,8910,0
20240524,194100,77221820,8910,8910,8910,8910,0
20240524,194000,77221820,8910,8910,8910,8910,0
20240524,193900,77221820,8910,8910,8910,8910,0
20240524,193800,77221820,8910,8910,8910,8910,0
20240524,193700,77221820,8910,8910,8910,8910,0
20240524,193600,77221820,8910,8910,8910,8910,0
20240524,193500,77221820,8910,8910,8910,8910,0
20240524,193400,77221820,8910,8910,8910,8910,0
20240524,193300,77221820,8910,8910,8910,8910,0
20240524,193200,77221820,8910,8910,8910,8910,0
20240524,193100,77221820,8910,8910,8910,8910,0
20240524,193000,77221820,8910,8910,8910,8910,0
20240524,192900,77221820,8910,8910,8910,8910,0
20240524,192800,77221820,8910,8910,8910,8910,0
20240524,192700,77221820,8910,8910,8910,8910,0
20240524,192600,77221820,8910,8910,8910,8910,0
20240524,192500,77221820,8910,8910,8910,8910,0
20240524,192400,77221820,8910,8910,8910,8910,0
20240524,192300,77221820,8910,8910,8910,8910,0
20240524,192200,77221820,8910,8910,8910,8910,0
20240524,192100,77221820,8910,8910,8910,8910,0
20240524,192000,77221820,8910,8910,8910,8910,0
20240524,191900,77221820,8910,8910,8910,8910,519
20240524,191800,77221820,8910,8910,8910,8910,0
20240524,191700,77221820,8910,8910,8910,8910,0
20240524,191600,77221820,8910,8910,8910,8910,0
20240524,191500,77221820,8910,8910,8910,8910,0
20240524,191400,77221820,8910,8910,8910,8910,0
20240524,191300,77221820,8910,8910,8910,8910,0
20240524,191200,77221820,8910,8910,8910,8910,0
20240524,191100,77221820,8910,8910,8910,8910,0
20240524,191000,77221820,8910,8910,8910,8910,0
20240524,190900,77221820,8910,8910,8910,8910,0
20240524,190800,77221820,8910,8910,8910,8910,0
20240524,190700,77221820,8910,8910,8910,8910,0
20240524,190600,77221820,8910,8910,8910,8910,0
20240524,190500,77221820,8910,8910,8910,8910,0
20240524,190400,77221820,8910,8910,8910,8910,0
20240524,190300,77221820,8910,8910,8910,8910,0
20240524,190200,77221820,8910,8910,8910,8910,0
20240524,190100,77221820,8910,8910,8910,8910,0
20240524,190000,77221820,8910,8910,8910,8910,0
20240524,185900,77221820,8910,8910,8910,8910,0
20240524,185800,77221820,8910,8910,8910,8910,0
20240524,185700,77221820,8910,8910,8910,8910,0
20240524,185600,77221820,8910,8910,8910,8910,0
20240524,185500,77221820,8910,8910,8910,8910,0
20240524,185400,77221820,8910,8910,8910,8910,0
20240524,185300,77221820,8910,8910,8910,8910,0
20240524,185200,77221820,8910,8910,8910,8910,0
20240524,185100,77221820,8910,8910,8910,8910,0
20240524,185000,77221820,8910,8910,8910,8910,0
20240524,184900,77221820,8910,8910,8910,8910,519
20240524,184800,77221820,8910,8910,8910,8910,0
20240524,184700,77221820,8910,8910,8910,8910,0
20240524,184600,77221820,8910,8910,8910,8910,0
20240524,184500,77221820,8910,8910,8910,8910,0
20240524,184400,77221820,8910,8910,8910,8910,0
20240524,184300,77221820,8910,8910,8910,8910,0
20240524,184200,77221820,8910,8910,8910,8910,0
20240524,184100,77221820,8910,8910,8910,8910,0
20240524,184000,77221820,8910,8910,8910,8910,0
20240524,183900,77221820,8910,8910,8910,8910,0
20240524,183800,77221820,8910,8910,8910,8910,0
20240524,183700,77221820,8910,8910,8910,8910,0
20240524,183600,77221820,8910,8910,8910,8910,0
20240524,183500,77221820,8910,8910,8910,8910,0
20240524,183400,77221820,8910,8910,8910,8910,0
20240524,183300,77221820,8910,8910,8910,8910,0
20240524,183200,77221820,8910,8910,8910,8910,0
20240524,183100,77221820,8910,8910,8910,8910,0
20240524,183000,77221820,8910,8910,8910,8910,0
20240524,182900,77221820,8910,8910,8910,8910,0
20240524,182800,77221820,8910,8910,8910,8910,0
20240524,182700,77221820,8910,8910,8910,8910,0
20240524,182600,77221820,8910,8910,8910,8910,0
20240524,182500,77221820,8910,8910,8910,8910,0
20240524,182400,77221820,8910,8910,8910,8910,0
20240524,182300,77221820,8910,8910,8910,8910,0
20240524,182200,77221820,8910,8910,8910,8910,0
20240524,182100,77221820,8910,8910,8910,8910,0
20240524,182000,77221820,8910,8910,8910,8910,0
20240524,181900,77221820,8910,8910,8910,8910,519
20240524,181800,77221820,8910,8910,8910,8910,0
20240524,181700,77221820,8910,8910,8910,8910,0
20240524,181600,77221820,8910,8910,8910,8910,0
20240524,181500,77221820,8910,8910,8910,8910,0
20240524,181400,77221820,8910,8910,8910,8910,0
20240524,181300,77221820,8910,8910,8910,8910,0
20240524,181200,77221820,8910,8910,8910,8910,0
20240524,181100,77221820,8910,8910,8910,8910,0
20240524,181000,77221820,8910,8910,8910,8910,0
20240524,180900,77221820,8910,8910,8910,8910,0
20240524,180800,77221820,8910,8910,8910,8910,0
20240524,180700,77221820,8910,8910,8910,8910,0
20240524,180600,77221820,8910,8910,8910,8910,0
20240524,180500,77221820,8910,8910,8910,8910,0
20240524,180400,77221820,8910,8910,8910,8910,0
20240524,180300,77221820,8910,8910,8910,8910,0
20240524,180200,77221820,8910,8910,8910,8910,0
20240524,180100,77221820,8910,8910,8910,8910,0
20240524,180000,77221820,8910,8910,8910,8910,0
20240524,175900,77221820,8910,8910,8910,8910,0
20240524,175800,77221820,8910,8910,8910,8910,0
20240524,175700,77221820,8910,8910,8910,8910,0
20240524,175600,77221820,8910,8910,8910,8910,0
20240524,175500,77221820,8910,8910,8910,8910,0
20240524,175400,77221820,8910,8910,8910,8910,0
20240524,175300,77221820,8910,8910,8910,8910,0
20240524,175200,77221820,8910,8910,8910,8910,0
20240524,175100,77221820,8910,8910,8910,8910,0
20240524,175000,77221820,8910,8910,8910,8910,0
20240524,174900,77221820,8910,8910,8910,8910,519
20240524,174800,77221820,8910,8910,8910,8910,0
20240524,174700,77221820,8910,8910,8910,8910,0
20240524,174600,77221820,8910,8910,8910,8910,0
20240524,174500,77221820,8910,8910,8910,8910,0
20240524,174400,77221820,8910,8910,8910,8910,0
20240524,174300,77221820,8910,8910,8910,8910,0
20240524,174200,77221820,8910,8910,8910,8910,0
20240524,174100,77221820,8910,8910,8910,8910,0
20240524,174000,77221820,8910,8910,8910,8910,0
20240524,173900,77221820,8910,8910,8910,8910,0
20240524,173800,77221820,8910,8910,8910,8910,0
20240524,173700,77221820,8910,8910,8910,8910,0
20240524,173600,77221820,8910,8910,8910,8910,0
20240524,173500,77221820,8910,8910,8910,8910,0
20240524,173400,77221820,8910,8910,8910,8910,0
20240524,173300,77221820,8910,8910,8910,8910,0
20240524,173200,77221820,8910,8910,8910,8910,0
20240524,173100,77221820,8910,8910,8910,8910,0
20240524,173000,77221820,8910,8910,8910,8910,0
20240524,172900,77221820,8910,8910,8910,8910,0
20240524,172800,77221820,8910,8910,8910,8910,0
20240524,172700,77221820,8910,8910,8910,8910,0
20240524,172600,77221820,8910,8910,8910,8910,0
20240524,172500,77221820,8910,8910,8910,8910,0
20240524,172400,77221820,8910,8910,8910,8910,0
20240524,172300,77221820,8910,8910,8910,8910,0
20240524,172200,77221820,8910,8910,8910,8910,0
20240524,172100,77221820,8910,8910,8910,8910,0
20240524,172000,77221820,8910,8910,8910,8910,0
20240524,171900,77221820,8910,8910,8910,8910,519
20240524,171800,77221820,8910,8910,8910,8910,0
20240524,171700,77221820,8910,8910,8910,8910,0
20240524,171600,77221820,8910,8910,8910,8910,0
20240524,171500,77221820,8910,8910,8910,8910,0
20240524,171400,77221820,8910,8910,8910,8910,0
20240524,171300,77221820,8910,8910,8910,8910,0
20240524,171200,77221820,8910,8910,8910,8910,0
20240524,171100,77221820,8910,8910,8910,8910,0
20240524,171000,77221820,8910,8910,8910,8910,0
20240524,170900,77221820,8910,8910,8910,8910,0
20240524,170800,77221820,8910,8910,8910,8910,0
20240524,170700,77221820,8910,8910,8910,8910,0
20240524,170600,77221820,8910,8910,8910,8910,0
20240524,170500,77221820,8910,8910,8910,8910,0
20240524,170400,77221820,8910,8910,8910,8910,0
20240524,170300,77221820,8910,8910,8910,8910,0
20240524,170200,77221820,8910,8910,8910,8910,0
20240524,170100,77221820,8910,8910,8910,8910,0
20240524,170000,77221820,8910,8910,8910,8910,0
20240524,165900,77221820,8910,8910,8910,8910,0
20240524,165800,77221820,8910,8910,8910,8910,0
20240524,165700,77221820,8910,8910,8910,8910,0
20240524,165600,77221820,8910,8910,8910,8910,0
20240524,165500,77221820,8910,8910,8910,8910,0
20240524,165400,77221820,8910,8910,8910,8910,0
20240524,165300,77221820,8910,8910,8910,8910,0
20240524,165200,77221820,8910,8910,8910,8910,0
20240524,165100,77221820,8910,8910,8910,8910,0
20240524,165000,77221820,8910,8910,8910,8910,0
20240524,164900,77221820,8910,8910,8910,8910,519
20240524,164800,77221820,8910,8910,8910,8910,0
20240524,164700,77221820,8910,8910,8910,8910,0
20240524,164600,77221820,8910,8910,8910,8910,0
20240524,164500,77221820,8910,8910,8910,8910,0
20240524,164400,77221820,8910,8910,8910,8910,0
20240524,164300,77221820,8910,8910,8910,8910,0
20240524,164200,77221820,8910,8910,8910,8910,0
20240524,164100,77221820,8910,8910,8910,8910,0
20240524,164000,77221820,8910,8910,8910,8910,0
20240524,163900,77221820,8910,8910,8910,8910,0
20240524,163800,77221820,8910,8910,8910,8910,0
20240524,163700,77221820,8910,8910,8910,8910,0
20240524,163600,77221820,8910,8910,8910,8910,0
20240524,163500,77221820,8910,8910,8910,8910,0
20240524,163400,77221820,8910,8910,8910,8910,0
20240524,163300,77221820,8910,8910,8910,8910,0
20240524,163200,77221820,8910,8910,8910,8910,0
20240524,163100,77221820,8910,8910,8910,8910,0
20240524,163000,77221820,8910,8910,8910,8910,0
20240524,162900,77221820,8910,8910,8910,8910,0
20240524,162800,77221820,8910,8910,8910,8910,0
20240524,162700,77221820,8910,8910,8910,8910,0
20240524,162600,77221820,8910,8910,8910,8910,0
20240524,162500,77221820,8910,8910,8910,8910,0
20240524,162400,77221820,8910,8910,8910,8910,0
20240524,162300,77221820,8910,8910,8910,8910,0
20240524,162200,77221820,8910,8910,8910,8910,0
20240524,162100,77221820,8910,8910,8910,8910,0
20240524,162000,77221820,8910,8910,8910,8910,0
20240524,161900,77221820,8910,8910,8910,8910,519
20240524,161800,77221820,8910,8910,8910,8910,0
20240524,161700,77221820,8910,8910,8910,8910,0
20240524,161600,77221820,8910,8910,8910,8910,0
20240524,161500,77221820,8910,8910,8910,8910,0
20240524,161400,77221820,8910,8910,8910,8910,0
20240524,161300,77221820,8910,8910,8910,8910,0
20240524,161200,77221820,8910,8910,8910,8910,0
20240524,161100,77221820,8910,8910,8910,8910,0
20240524,161000,77221820,8910,8910,8910,8910,0
20240524,160900,77221820,8910,8910,8910,8910,0
20240524,160800,77221820,8910,8910,8910,8910,0
20240524,160700,77221820,8910,8910,8910,8910,0
20240524,160600,77221820,8910,8910,8910,8910,0
20240524,160500,77221820,8910,8910,8910,8910,0
20240524,160400,77221820,8910,8910,8910,8910,0
20240524,160300,77221820,8910,8910,8910,8910,0
20240524,160200,77221820,8910,8910,8910,8910,0
20240524,160100,77221820,8910,8910,8910,8910,0
20240524,160000,77221820,8910,8910,8910,8910,0
20240524,155900,77221820,8910,8910,8910,8910,0
20240524,155800,77221820,8910,8910,8910,8910,0
20240524,155700,77221820,8910,8910,8910,8910,0
20240524,155600,77221820,8910,8910,8910,8910,0
20240524,155500,77221820,8910,8910,8910,8910,0
20240524,155400,77221820,8910,8910,8910,8910,0
20240524,155300,77221820,8910,8910,8910,8910,0
20240524,155200,77221820,8910,8910,8910,8910,0
20240524,155100,77221820,8910,8910,8910,8910,0
20240524,155000,77221820,8910,8910,8910,8910,0
20240524,154900,77221820,8910,8910,8910,8910,519
20240524,154800,77221820,8910,8910,8910,8910,0
20240524,154700,77221820,8910,8910,8910,8910,0
20240524,154600,77221820,8910,8910,8910,8910,0
20240524,154500,77221820,8910,8910,8910,8910,0
20240524,154400,77221820,8910,8910,8910,8910,0
20240524,154300,77221820,8910,8910,8910,8910,0
20240524,154200,77221820,8910,8910,8910,8910,0
20240524,154100,77221820,8910,8910,8910,8910,0
20240524,154000,77221820,8910,8910,8910,8910,0
20240524,153900,77221820,8910,8910,8910,8910,0
20240524,153800,77221820,8910,8910,8910,8910,0
20240524,153700,77221820,8910,8910,8910,8910,0
20240524,153600,77221820,8910,8910,8910,8910,0
20240524,153500,77221820,8910,8910,8910,8910,0
20240524,153400,77221820,8910,8910,8910,8910,0
20240524,153300,77221820,8910,8910,8910,8910,0
20240524,153200,77221820,8910,8910,8910,8910,0
20240524,153100,77221820,8910,8910,8910,8910,0
20240524,153000,77221820,8910,8910,8910,8910,519
20240524,152900,72597530,8860,8860,8860,8860,0
20240524,152800,72597530,8860,8860,8860,8860,0
20240524,152700,72597530,8860,8860,8860,8860,0
20240524,152600,72597530,8860,8860,8860,8860,0
20240524,152500,72597530,8860,8860,8860,8860,0
20240524,152400,72597530,8860,8860,8860,8860,0
20240524,152300,72597530,8860,8860,8860,8860,0
20240524,152200,72597530,8860,8860,8860,8860,0
20240524,152100,72597530,8860,8860,8860,8860,0
20240524,152000,72597530,8860,8860,8860,8860,0
20240524,151900,72597530,8860,8840,8860,8840,13
20240524,151800,72482430,8860,8860,8860,8860,0
20240524,151700,72482430,8860,8860,8860,8860,0
20240524,151600,72482430,8860,8860,8860,8840,175
20240524,151500,70935300,8850,8850,8850,8850,160
20240524,151400,69519300,8850,8850,8850,8850,71
20240524,151300,68890950,8850,8850,8850,8850,7
20240524,151200,68829000,8850,8850,8850,8850,112
20240524,151100,67837800,8860,8860,8860,8860,1
20240524,151000,67828940,8850,8840,8860,8840,54
20240524,150900,67351550,8860,8860,8860,8860,0
20240524,150800,67351550,8860,8860,8860,8860,0
20240524,150700,67351550,8860,8860,8860,8860,1
20240524,150600,67342690,8840,8840,8840,8840,0
20240524,150500,67342690,8840,8840,8840,8840,50
20240524,150400,66900690,8860,8860,8860,8860,0
20240524,150300,66900690,8860,8840,8860,8840,2
20240524,150200,66882990,8840,8840,8840,8840,30
20240524,150100,66617790,8860,8860,8860,8860,1
20240524,150000,66608930,8840,8840,8840,8840,0
20240524,145900,66608930,8840,8840,8840,8840,18
20240524,145800,66449810,8830,8830,8830,8830,1
20240524,145700,66440980,8840,8840,8840,8840,200
20240524,145600,64672980,8840,8840,8840,8840,0
20240524,145500,64672980,8840,8840,8840,8840,0
20240524,145400,64672980,8840,8840,8840,8840,22
20240524,145300,64478500,8830,8830,8830,8830,0
20240524,145200,64478500,8830,8830,8830,8830,0
20240524,145100,64478500,8830,8830,8830,8830,60
20240524,145000,63948700,8830,8830,8830,8830,0
20240524,144900,63948700,8830,8830,8830,8830,1
20240524,144800,63939870,8840,8840,8840,8840,0
20240524,144700,63939870,8840,8840,8840,8840,0
20240524,144600,63939870,8840,8840,8840,8840,0
20240524,144500,63939870,8840,8830,8840,8830,200
20240524,144400,62173860,8830,8830,8830,8830,0
20240524,144300,62173860,8830,8830,8830,8830,0
20240524,144200,62173860,8830,8830,8830,8830,0
20240524,144100,62173860,8830,8830,8830,8830,0
20240524,144000,62173860,8830,8830,8830,8830,6
20240524,143900,62120880,8840,8840,8840,8840,0
20240524,143800,62120880,8840,8840,8840,8840,0
20240524,143700,62120880,8840,8840,8840,8840,0
20240524,143600,62120880,8840,8840,8840,8840,0
20240524,143500,62120880,8840,8850,8850,8840,119
20240524,143400,61068900,8840,8840,8840,8840,0
20240524,143300,61068900,8840,8840,8840,8840,0
20240524,143200,61068900,8840,8840,8840,8840,0
20240524,143100,61068900,8840,8840,8840,8840,0
20240524,143000,61068900,8840,8840,8840,8840,0
20240524,142900,61068900,8840,8840,8840,8840,0
20240524,142800,61068900,8840,8840,8840,8840,0
20240524,142700,61068900,8840,8840,8840,8840,0
20240524,142600,61068900,8840,8840,8840,8840,0
20240524,142500,61068900,8840,8840,8840,8840,0
20240524,142400,61068900,8840,8860,8860,8840,37
20240524,142300,60741800,8870,8870,8870,8870,0
20240524,142200,60741800,8870,8870,8870,8870,0
20240524,142100,60741800,8870,8870,8870,8870,0
20240524,142000,60741800,8870,8870,8870,8870,0
20240524,141900,60741800,8870,8860,8870,8860,2
20240524,141800,60724070,8870,8870,8870,8870,0
20240524,141700,60724070,8870,8870,8870,8870,0
20240524,141600,60724070,8870,8870,8870,8870,0
20240524,141500,60724070,8870,8870,8870,8870,0
20240524,141400,60724070,8870,8870,8870,8870,0
20240524,141300,60724070,8870,8850,8870,8850,340
20240524,141200,57708480,8830,8830,8830,8830,0
20240524,141100,57708480,8830,8830,8830,8830,0
20240524,141000,57708480,8830,8830,8830,8830,119
20240524,140900,56657710,8860,8860,8860,8860,0
20240524,140800,56657710,8860,8860,8860,8860,0
20240524,140700,56657710,8860,8860,8860,8860,0
20240524,140600,56657710,8860,8860,8860,8860,0
20240524,140500,56657710,8860,8860,8860,8860,0
20240524,140400,56657710,8860,8860,8860,8860,0
20240524,140300,56657710,8860,8860,8860,8860,0
20240524,140200,56657710,8860,8860,8860,8860,0
20240524,140100,56657710,8860,8860,8860,8860,1
20240524,140000,56648850,8850,8840,8850,8840,51
20240524,135900,56198000,8820,8820,8820,8820,0
20240524,135800,56198000,8820,8820,8820,8820,0
20240524,135700,56198000,8820,8820,8820,8820,0
20240524,135600,56198000,8820,8820,8820,8820,0
20240524,135500,56198000,8820,8820,8820,8820,0
20240524,135400,56198000,8820,8820,8820,8820,0
20240524,135300,56198000,8820,8820,8820,8820,0
20240524,135200,56198000,8820,8820,8820,8820,0
20240524,135100,56198000,8820,8820,8820,8820,0
20240524,135000,56198000,8820,8820,8820,8820,0
20240524,134900,56198000,8820,8820,8820,8820,0
20240524,134800,56198000,8820,8820,8820,8820,0
20240524,134700,56198000,8820,8820,8820,8820,0
20240524,134600,56198000,8820,8820,8820,8820,0
20240524,134500,56198000,8820,8820,8820,8820,0
20240524,134400,56198000,8820,8820,8820,8820,0
20240524,134300,56198000,8820,8830,8830,8820,93
20240524,134200,55377440,8820,8820,8820,8820,0
20240524,134100,55377440,8820,8820,8820,8820,0
20240524,134000,55377440,8820,8820,8820,8820,0
20240524,133900,55377440,8820,8820,8820,8820,0
20240524,133800,55377440,8820,8820,8820,8820,0
20240524,133700,55377440,8820,8820,8820,8820,0
20240524,133600,55377440,8820,8820,8820,8820,0
20240524,133500,55377440,8820,8820,8820,8820,0
20240524,133400,55377440,8820,8820,8820,8820,0
20240524,133300,55377440,8820,8820,8820,8820,0
20240524,133200,55377440,8820,8820,8820,8820,0
20240524,133100,55377440,8820,8820,8820,8820,5
20240524,133000,55333340,8820,8820,8820,8820,0
20240524,132900,55333340,8820,8820,8820,8820,0
20240524,132800,55333340,8820,8820,8820,8820,0
20240524,132700,55333340,8820,8820,8820,8820,0
20240524,132600,55333340,8820,8820,8820,8820,0
20240524,132500,55333340,8820,8820,8820,8820,0
20240524,132400,55333340,8820,8820,8820,8820,0
20240524,132300,55333340,8820,8820,8820,8820,0
20240524,132200,55333340,8820,8820,8820,8820,0
20240524,132100,55333340,8820,8820,8820,8820,0
20240524,132000,55333340,8820,8820,8820,8820,0
20240524,131900,55333340,8820,8820,8820,8820,0
20240524,131800,55333340,8820,8820,8820,8820,0
20240524,131700,55333340,8820,8820,8820,8820,0
20240524,131600,55333340,8820,8820,8820,8820,0
20240524,131500,55333340,8820,8820,8820,8820,0
20240524,131400,55333340,8820,8820,8820,8820,0
20240524,131300,55333340,8820,8820,8820,8820,0
20240524,131200,55333340,8820,8820,8820,8820,0
20240524,131100,55333340,8820,8820,8820,8820,0
20240524,131000,55333340,8820,8820,8820,8820,0
20240524,130900,55333340,8820,8820,8820,8820,0
20240524,130800,55333340,8820,8820,8820,8820,0
20240524,130700,55333340,8820,8820,8820,8820,0
20240524,130600,55333340,8820,8820,8820,8820,0
20240524,130500,55333340,8820,8820,8820,8820,0
20240524,130400,55333340,8820,8820,8820,8820,0
20240524,130300,55333340,8820,8820,8820,8820,0
20240524,130200,55333340,8820,8830,8830,8820,142
20240524,130100,54080550,8840,8840,8840,8840,0
20240524,130000,54080550,8840,8840,8840,8840,91
20240524,125900,53276110,8850,8850,8850,8850,141
20240524,125800,52028260,8860,8860,8860,8860,6
20240524,125700,51975100,8860,8860,8860,8860,0
20240524,125600,51975100,8860,8860,8860,8860,0
20240524,125500,51975100,8860,8860,8860,8860,0
20240524,125400,51975100,8860,8860,8860,8860,0
20240524,125300,51975100,8860,8860,8860,8860,3
20240524,125200,51948520,8860,8860,8860,8860,11
20240524,125100,51851060,8860,8860,8860,8860,1
20240524,125000,51842200,8870,8870,8870,8870,0
20240524,124900,51842200,8870,8870,8870,8870,0
20240524,124800,51842200,8870,8870,8870,8870,0
20240524,124700,51842200,8870,8870,8870,8870,0
20240524,124600,51842200,8870,8870,8870,8870,0
20240524,124500,51842200,8870,8870,8870,8870,0
20240524,124400,51842200,8870,8870,8870,8870,74
20240524,124300,51185820,8870,8870,8870,8870,60
20240524,124200,50653620,8860,8860,8860,8860,1
20240524,124100,50644760,8860,8860,8860,8860,0
20240524,124000,50644760,8860,8860,8860,8860,0
20240524,123900,50644760,8860,8860,8860,8860,0
20240524,123800,50644760,8860,8860,8860,8860,0
20240524,123700,50644760,8860,8860,8860,8860,0
20240524,123600,50644760,8860,8860,8860,8860,0
20240524,123500,50644760,8860,8860,8860,8860,1
20240524,123400,50635900,8840,8840,8840,8840,0
20240524,123300,50635900,8840,8840,8840,8840,0
20240524,123200,50635900,8840,8840,8840,8840,0
20240524,123100,50635900,8840,8840,8840,8840,0
20240524,123000,50635900,8840,8840,8840,8840,0
20240524,122900,50635900,8840,8840,8840,8840,0
20240524,122800,50635900,8840,8840,8840,8840,0
20240524,122700,50635900,8840,8840,8840,8840,0
20240524,122600,50635900,8840,8840,8840,8840,0
20240524,122500,50635900,8840,8840,8840,8840,0
20240524,122400,50635900,8840,8840,8840,8840,0
20240524,122300,50635900,8840,8840,8840,8840,0
20240524,122200,50635900,8840,8840,8840,8840,0
20240524,122100,50635900,8840,8840,8840,8840,50
20240524,122000,50193900,8860,8860,8860,8860,0
20240524,121900,50193900,8860,8860,8860,8860,0
20240524,121800,50193900,8860,8860,8860,8860,0
20240524,121700,50193900,8860,8860,8860,8860,0
20240524,121600,50193900,8860,8860,8860,8860,0
20240524,121500,50193900,8860,8860,8860,8860,0
20240524,121400,50193900,8860,8860,8860,8860,0
20240524,121300,50193900,8860,8860,8860,8860,0
20240524,121200,50193900,8860,8860,8860,8860,12
20240524,121100,50087580,8860,8860,8860,8860,0
20240524,121000,50087580,8860,8860,8860,8860,1
20240524,120900,50078720,8870,8870,8870,8870,0
20240524,120800,50078720,8870,8870,8870,8870,0
20240524,120700,50078720,8870,8870,8870,8870,0
20240524,120600,50078720,8870,8870,8870,8870,0
20240524,120500,50078720,8870,8870,8870,8870,0
20240524,120400,50078720,8870,8870,8870,8870,0
20240524,120300,50078720,8870,8870,8870,8870,0
20240524,120200,50078720,8870,8870,8870,8870,43
20240524,120100,49697310,8870,8870,8870,8870,0
20240524,120000,49697310,8870,8870,8870,8870,0
20240524,115900,49697310,8870,8870,8870,8870,0
20240524,115800,49697310,8870,8870,8870,8870,0
20240524,115700,49697310,8870,8870,8870,8870,0
20240524,115600,49697310,8870,8870,8870,8870,1
20240524,115500,49688440,8870,8860,8870,8860,46
20240524,115400,49280430,8840,8840,8840,8840,0
20240524,115300,49280430,8840,8840,8840,8840,0
20240524,115200,49280430,8840,8840,8840,8840,0
20240524,115100,49280430,8840,8840,8840,8840,0
20240524,115000,49280430,8840,8840,8840,8840,0
20240524,114900,49280430,8840,8840,8840,8840,0
20240524,114800,49280430,8840,8840,8840,8840,0
20240524,114700,49280430,8840,8840,8840,8840,0
20240524,114600,49280430,8840,8840,8840,8840,0
20240524,114500,49280430,8840,8840,8840,8840,0
20240524,114400,49280430,8840,8840,8840,8840,0
20240524,114300,49280430,8840,8840,8840,8840,0
20240524,114200,49280430,8840,8840,8840,8840,0
20240524,114100,49280430,8840,8840,8840,8840,0
20240524,114000,49280430,8840,8840,8840,8840,0
20240524,113900,49280430,8840,8840,8840,8840,150
20240524,113800,47954430,8870,8870,8870,8870,0
20240524,113700,47954430,8870,8870,8870,8870,25
20240524,113600,47732680,8870,8870,8870,8870,0
20240524,113500,47732680,8870,8870,8870,8870,1
20240524,113400,47723810,8840,8840,8840,8840,0
20240524,113300,47723810,8840,8840,8840,8840,4
20240524,113200,47688450,8870,8870,8870,8870,0
20240524,113100,47688450,8870,8840,8870,8840,6
20240524,113000,47635380,8870,8870,8870,8870,0
20240524,112900,47635380,8870,8870,8870,8870,0
20240524,112800,47635380,8870,8870,8870,8870,0
20240524,112700,47635380,8870,8870,8870,8870,0
20240524,112600,47635380,8870,8860,8870,8860,103
20240524,112500,46721780,8860,8860,8860,8860,0
20240524,112400,46721780,8860,8860,8860,8860,0
20240524,112300,46721780,8860,8860,8860,8860,0
20240524,112200,46721780,8860,8860,8860,8860,0
20240524,112100,46721780,8860,8860,8860,8860,0
20240524,112000,46721780,8860,8860,8860,8860,0
20240524,111900,46721780,8860,8860,8860,8860,1
20240524,111800,46712920,8870,8870,8870,8870,0
20240524,111700,46712920,8870,8870,8870,8870,0
20240524,111600,46712920,8870,8870,8870,8870,0
20240524,111500,46712920,8870,8870,8870,8870,0
20240524,111400,46712920,8870,8870,8870,8870,0
20240524,111300,46712920,8870,8870,8870,8870,0
20240524,111200,46712920,8870,8870,8870,8870,0
20240524,111100,46712920,8870,8870,8870,8870,0
20240524,111000,46712920,8870,8870,8870,8870,44
20240524,110900,46322640,8870,8870,8870,8870,0
20240524,110800,46322640,8870,8870,8870,8870,0
20240524,110700,46322640,8870,8870,8870,8870,0
20240524,110600,46322640,8870,8870,8870,8870,0
20240524,110500,46322640,8870,8870,8870,8870,0
20240524,110400,46322640,8870,8870,8870,8870,2
20240524,110300,46304900,8830,8830,8830,8830,0
20240524,110200,46304900,8830,8830,8830,8830,0
20240524,110100,46304900,8830,8830,8830,8830,0
20240524,110000,46304900,8830,8830,8830,8830,0
20240524,105900,46304900,8830,8840,8840,8830,387
20240524,105800,42886510,8840,8840,8840,8840,96
20240524,105700,42037870,8840,8840,8840,8840,0
20240524,105600,42037870,8840,8840,8840,8840,0
20240524,105500,42037870,8840,8840,8840,8840,0
20240524,105400,42037870,8840,8840,8840,8840,0
20240524,105300,42037870,8840,8850,8850,8840,182
20240524,105200,40428170,8870,8870,8870,8870,0
20240524,105100,40428170,8870,8870,8870,8870,0
20240524,105000,40428170,8870,8870,8870,8870,0
20240524,104900,40428170,8870,8870,8870,8870,130
20240524,104800,39275070,8870,8880,8880,8870,56
20240524,104700,38777840,8880,8880,8880,8880,1
20240524,104600,38768960,8870,8870,8870,8870,1
20240524,104500,38760090,8860,8860,8860,8860,0
20240524,104400,38760090,8860,8860,8860,8860,0
20240524,104300,38760090,8860,8860,8860,8860,0
20240524,104200,38760090,8860,8860,8860,8860,0
20240524,104100,38760090,8860,8860,8860,8860,0
20240524,104000,38760090,8860,8860,8860,8860,0
20240524,103900,38760090,8860,8860,8860,8860,543
20240524,103800,33949110,8860,8860,8860,8860,0
20240524,103700,33949110,8860,8860,8860,8860,0
20240524,103600,33949110,8860,8860,8860,8860,0
20240524,103500,33949110,8860,8860,8860,8860,0
20240524,103400,33949110,8860,8860,8860,8860,0
20240524,103300,33949110,8860,8860,8860,8860,10
20240524,103200,33860510,8850,8850,8850,8850,1
20240524,103100,33851660,8840,8840,8840,8840,1
20240524,103000,33842820,8840,8840,8840,8840,0
20240524,102900,33842820,8840,8840,8840,8840,38
20240524,102800,33506900,8860,8860,8860,8860,0
20240524,102700,33506900,8860,8860,8860,8860,0
20240524,102600,33506900,8860,8860,8860,8860,0
20240524,102500,33506900,8860,8860,8860,8860,0
20240524,102400,33506900,8860,8860,8860,8860,9
20240524,102300,33427160,8840,8840,8840,8840,1
20240524,102200,33418320,8850,8850,8850,8850,0
20240524,102100,33418320,8850,8840,8850,8840,3
20240524,102000,33391790,8840,8840,8840,8840,0
20240524,101900,33391790,8840,8840,8840,8840,1
20240524,101800,33382950,8840,8840,8840,8840,113
20240524,101700,32384030,8840,8840,8840,8840,32
20240524,101600,32101150,8850,8850,8850,8850,0
20240524,101500,32101150,8850,8850,8850,8850,0
20240524,101400,32101150,8850,8850,8850,8850,0
20240524,101300,32101150,8850,8850,8850,8850,0
20240524,101200,32101150,8850,8850,8850,8850,55
20240524,101100,31614400,8860,8860,8860,8860,1
20240524,101000,31605540,8870,8870,8870,8870,0
20240524,100900,31605540,8870,8870,8870,8870,351
20240524,100800,28492170,8860,8860,8860,8860,0
20240524,100700,28492170,8860,8860,8860,8860,0
20240524,100600,28492170,8860,8860,8860,8860,3
20240524,100500,28465590,8860,8840,8860,8840,51
20240524,100400,28013750,8860,8860,8860,8860,816
20240524,100300,20783990,8860,8860,8860,8860,0
20240524,100200,20783990,8860,8860,8860,8860,0
20240524,100100,20783990,8860,8860,8860,8860,0
20240524,100000,20783990,8860,8860,8860,8860,0
20240524,095900,20783990,8860,8860,8860,8860,0
20240524,095800,20783990,8860,8860,8860,8860,0
20240524,095700,20783990,8860,8860,8860,8860,1
20240524,095600,20775130,8850,8850,8850,8850,1
20240524,095500,20766280,8830,8830,8830,8830,56
20240524,095400,20271800,8830,8830,8830,8830,10
20240524,095300,20183500,8830,8830,8830,8830,0
20240524,095200,20183500,8830,8830,8830,8830,0
20240524,095100,20183500,8830,8830,8830,8830,120
20240524,095000,19123900,8850,8850,8850,8850,0
20240524,094900,19123900,8850,8850,8850,8850,0
20240524,094800,19123900,8850,8850,8850,8850,0
20240524,094700,19123900,8850,8850,8850,8850,138
20240524,094600,17902600,8820,8870,8870,8820,504
20240524,094500,13449450,8870,8860,8870,8860,2
20240524,094400,13431720,8850,8850,8850,8850,0
20240524,094300,13431720,8850,8850,8850,8850,9
20240524,094200,13352070,8850,8850,8850,8850,0
20240524,094100,13352070,8850,8850,8850,8850,111
20240524,094000,12369720,8880,8880,8880,8880,0
20240524,093900,12369720,8880,8880,8880,8880,0
20240524,093800,12369720,8880,8880,8880,8880,185
20240524,093700,10726920,8880,8870,8880,8870,130
20240524,093600,9573720,8880,8880,8880,8880,0
20240524,093500,9573720,8880,8880,8880,8880,10
20240524,093400,9484920,8880,8880,8880,8880,1
20240524,093300,9476040,8850,8830,8850,8830,57
20240524,093200,8971750,8840,8840,8840,8840,0
20240524,093100,8971750,8840,8840,8840,8840,0
20240524,093000,8971750,8840,8840,8840,8840,0
20240524,092900,8971750,8840,8840,8840,8840,0
20240524,092800,8971750,8840,8820,8840,8820,4
20240524,092700,8936430,8840,8840,8840,8840,0
20240524,092600,8936430,8840,8840,8840,8840,0
20240524,092500,8936430,8840,8840,8840,8840,0
20240524,092400,8936430,8840,8830,8840,8830,6
20240524,092300,8883440,8810,8810,8810,8810,0
20240524,092200,8883440,8810,8810,8810,8810,1
20240524,092100,8874630,8810,8810,8810,8810,0
20240524,092000,8874630,8810,8810,8810,8810,10
20240524,091900,8786530,8790,8790,8790,8790,0
20240524,091800,8786530,8790,8810,8810,8790,27
20240524,091700,8549000,8790,8800,8800,8790,56
20240524,091600,8056380,8830,8830,8830,8830,56
20240524,091500,7561900,8830,8830,8830,8830,0
20240524,091400,7561900,8830,8830,8830,8830,50
20240524,091300,7120400,8810,8810,8810,8810,8
20240524,091200,7049920,8810,8810,8810,8810,1
20240524,091100,7041110,8810,8810,8810,8810,1
20240524,091000,7032300,8810,8810,8810,8810,0
20240524,090900,7032300,8810,8810,8810,8810,1
20240524,090800,7023490,8800,8800,8800,8800,0
20240524,090700,7023490,8800,8800,8800,8800,95
20240524,090600,6187490,8800,8800,8800,8800,0
20240524,090500,6187490,8800,8780,8800,8750,253
20240524,090400,3970730,8780,8790,8800,8780,394
20240524,090300,510880,8790,8790,8790,8790,5
20240524,090200,466930,8810,8810,8810,8810,5
20240524,090100,422880,8810,8810,8810,8810,0
20240524,090000,422880,8810,8810,8810,8810,48