KissMeData/066130/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222100,80885395,4990,4990,4990,4990,427
20240524,222000,80885395,4990,4990,4990,4990,0
20240524,221900,80885395,4990,4990,4990,4990,0
20240524,221800,80885395,4990,4990,4990,4990,0
20240524,221700,80885395,4990,4990,4990,4990,0
20240524,221600,80885395,4990,4990,4990,4990,0
20240524,221500,80885395,4990,4990,4990,4990,0
20240524,221400,80885395,4990,4990,4990,4990,0
20240524,221300,80885395,4990,4990,4990,4990,0
20240524,221200,80885395,4990,4990,4990,4990,0
20240524,221100,80885395,4990,4990,4990,4990,0
20240524,221000,80885395,4990,4990,4990,4990,0
20240524,220900,80885395,4990,4990,4990,4990,0
20240524,220800,80885395,4990,4990,4990,4990,0
20240524,220700,80885395,4990,4990,4990,4990,0
20240524,220600,80885395,4990,4990,4990,4990,0
20240524,220500,80885395,4990,4990,4990,4990,0
20240524,220400,80885395,4990,4990,4990,4990,0
20240524,220300,80885395,4990,4990,4990,4990,0
20240524,220200,80885395,4990,4990,4990,4990,0
20240524,220100,80885395,4990,4990,4990,4990,0
20240524,220000,80885395,4990,4990,4990,4990,0
20240524,215900,80885395,4990,4990,4990,4990,0
20240524,215800,80885395,4990,4990,4990,4990,0
20240524,215700,80885395,4990,4990,4990,4990,0
20240524,215600,80885395,4990,4990,4990,4990,0
20240524,215500,80885395,4990,4990,4990,4990,0
20240524,215400,80885395,4990,4990,4990,4990,0
20240524,215300,80885395,4990,4990,4990,4990,0
20240524,215200,80885395,4990,4990,4990,4990,0
20240524,215100,80885395,4990,4990,4990,4990,427
20240524,215000,80885395,4990,4990,4990,4990,0
20240524,214900,80885395,4990,4990,4990,4990,0
20240524,214800,80885395,4990,4990,4990,4990,0
20240524,214700,80885395,4990,4990,4990,4990,0
20240524,214600,80885395,4990,4990,4990,4990,0
20240524,214500,80885395,4990,4990,4990,4990,0
20240524,214400,80885395,4990,4990,4990,4990,0
20240524,214300,80885395,4990,4990,4990,4990,0
20240524,214200,80885395,4990,4990,4990,4990,0
20240524,214100,80885395,4990,4990,4990,4990,0
20240524,214000,80885395,4990,4990,4990,4990,0
20240524,213900,80885395,4990,4990,4990,4990,0
20240524,213800,80885395,4990,4990,4990,4990,0
20240524,213700,80885395,4990,4990,4990,4990,0
20240524,213600,80885395,4990,4990,4990,4990,0
20240524,213500,80885395,4990,4990,4990,4990,0
20240524,213400,80885395,4990,4990,4990,4990,0
20240524,213300,80885395,4990,4990,4990,4990,0
20240524,213200,80885395,4990,4990,4990,4990,0
20240524,213100,80885395,4990,4990,4990,4990,0
20240524,213000,80885395,4990,4990,4990,4990,0
20240524,212900,80885395,4990,4990,4990,4990,0
20240524,212800,80885395,4990,4990,4990,4990,0
20240524,212700,80885395,4990,4990,4990,4990,0
20240524,212600,80885395,4990,4990,4990,4990,0
20240524,212500,80885395,4990,4990,4990,4990,0
20240524,212400,80885395,4990,4990,4990,4990,0
20240524,212300,80885395,4990,4990,4990,4990,0
20240524,212200,80885395,4990,4990,4990,4990,0
20240524,212100,80885395,4990,4990,4990,4990,427
20240524,212000,80885395,4990,4990,4990,4990,0
20240524,211900,80885395,4990,4990,4990,4990,0
20240524,211800,80885395,4990,4990,4990,4990,0
20240524,211700,80885395,4990,4990,4990,4990,0
20240524,211600,80885395,4990,4990,4990,4990,0
20240524,211500,80885395,4990,4990,4990,4990,0
20240524,211400,80885395,4990,4990,4990,4990,0
20240524,211300,80885395,4990,4990,4990,4990,0
20240524,211200,80885395,4990,4990,4990,4990,0
20240524,211100,80885395,4990,4990,4990,4990,0
20240524,211000,80885395,4990,4990,4990,4990,0
20240524,210900,80885395,4990,4990,4990,4990,0
20240524,210800,80885395,4990,4990,4990,4990,0
20240524,210700,80885395,4990,4990,4990,4990,0
20240524,210600,80885395,4990,4990,4990,4990,0
20240524,210500,80885395,4990,4990,4990,4990,0
20240524,210400,80885395,4990,4990,4990,4990,0
20240524,210300,80885395,4990,4990,4990,4990,0
20240524,210200,80885395,4990,4990,4990,4990,0
20240524,210100,80885395,4990,4990,4990,4990,0
20240524,210000,80885395,4990,4990,4990,4990,0
20240524,205900,80885395,4990,4990,4990,4990,0
20240524,205800,80885395,4990,4990,4990,4990,0
20240524,205700,80885395,4990,4990,4990,4990,0
20240524,205600,80885395,4990,4990,4990,4990,0
20240524,205500,80885395,4990,4990,4990,4990,0
20240524,205400,80885395,4990,4990,4990,4990,0
20240524,205300,80885395,4990,4990,4990,4990,0
20240524,205200,80885395,4990,4990,4990,4990,0
20240524,205100,80885395,4990,4990,4990,4990,427
20240524,205000,80885395,4990,4990,4990,4990,0
20240524,204900,80885395,4990,4990,4990,4990,0
20240524,204800,80885395,4990,4990,4990,4990,0
20240524,204700,80885395,4990,4990,4990,4990,0
20240524,204600,80885395,4990,4990,4990,4990,0
20240524,204500,80885395,4990,4990,4990,4990,0
20240524,204400,80885395,4990,4990,4990,4990,0
20240524,204300,80885395,4990,4990,4990,4990,0
20240524,204200,80885395,4990,4990,4990,4990,0
20240524,204100,80885395,4990,4990,4990,4990,0
20240524,204000,80885395,4990,4990,4990,4990,0
20240524,203900,80885395,4990,4990,4990,4990,0
20240524,203800,80885395,4990,4990,4990,4990,0
20240524,203700,80885395,4990,4990,4990,4990,0
20240524,203600,80885395,4990,4990,4990,4990,0
20240524,203500,80885395,4990,4990,4990,4990,0
20240524,203400,80885395,4990,4990,4990,4990,0
20240524,203300,80885395,4990,4990,4990,4990,0
20240524,203200,80885395,4990,4990,4990,4990,0
20240524,203100,80885395,4990,4990,4990,4990,0
20240524,203000,80885395,4990,4990,4990,4990,0
20240524,202900,80885395,4990,4990,4990,4990,0
20240524,202800,80885395,4990,4990,4990,4990,0
20240524,202700,80885395,4990,4990,4990,4990,0
20240524,202600,80885395,4990,4990,4990,4990,0
20240524,202500,80885395,4990,4990,4990,4990,0
20240524,202400,80885395,4990,4990,4990,4990,0
20240524,202300,80885395,4990,4990,4990,4990,0
20240524,202200,80885395,4990,4990,4990,4990,0
20240524,202100,80885395,4990,4990,4990,4990,427
20240524,202000,80885395,4990,4990,4990,4990,0
20240524,201900,80885395,4990,4990,4990,4990,0
20240524,201800,80885395,4990,4990,4990,4990,0
20240524,201700,80885395,4990,4990,4990,4990,0
20240524,201600,80885395,4990,4990,4990,4990,0
20240524,201500,80885395,4990,4990,4990,4990,0
20240524,201400,80885395,4990,4990,4990,4990,0
20240524,201300,80885395,4990,4990,4990,4990,0
20240524,201200,80885395,4990,4990,4990,4990,0
20240524,201100,80885395,4990,4990,4990,4990,0
20240524,201000,80885395,4990,4990,4990,4990,0
20240524,200900,80885395,4990,4990,4990,4990,0
20240524,200800,80885395,4990,4990,4990,4990,0
20240524,200700,80885395,4990,4990,4990,4990,0
20240524,200600,80885395,4990,4990,4990,4990,0
20240524,200500,80885395,4990,4990,4990,4990,0
20240524,200400,80885395,4990,4990,4990,4990,0
20240524,200300,80885395,4990,4990,4990,4990,0
20240524,200200,80885395,4990,4990,4990,4990,0
20240524,200100,80885395,4990,4990,4990,4990,0
20240524,200000,80885395,4990,4990,4990,4990,0
20240524,195900,80885395,4990,4990,4990,4990,0
20240524,195800,80885395,4990,4990,4990,4990,0
20240524,195700,80885395,4990,4990,4990,4990,0
20240524,195600,80885395,4990,4990,4990,4990,0
20240524,195500,80885395,4990,4990,4990,4990,0
20240524,195400,80885395,4990,4990,4990,4990,0
20240524,195300,80885395,4990,4990,4990,4990,0
20240524,195200,80885395,4990,4990,4990,4990,0
20240524,195100,80885395,4990,4990,4990,4990,427
20240524,195000,80885395,4990,4990,4990,4990,0
20240524,194900,80885395,4990,4990,4990,4990,0
20240524,194800,80885395,4990,4990,4990,4990,0
20240524,194700,80885395,4990,4990,4990,4990,0
20240524,194600,80885395,4990,4990,4990,4990,0
20240524,194500,80885395,4990,4990,4990,4990,0
20240524,194400,80885395,4990,4990,4990,4990,0
20240524,194300,80885395,4990,4990,4990,4990,0
20240524,194200,80885395,4990,4990,4990,4990,0
20240524,194100,80885395,4990,4990,4990,4990,0
20240524,194000,80885395,4990,4990,4990,4990,0
20240524,193900,80885395,4990,4990,4990,4990,0
20240524,193800,80885395,4990,4990,4990,4990,0
20240524,193700,80885395,4990,4990,4990,4990,0
20240524,193600,80885395,4990,4990,4990,4990,0
20240524,193500,80885395,4990,4990,4990,4990,0
20240524,193400,80885395,4990,4990,4990,4990,0
20240524,193300,80885395,4990,4990,4990,4990,0
20240524,193200,80885395,4990,4990,4990,4990,0
20240524,193100,80885395,4990,4990,4990,4990,0
20240524,193000,80885395,4990,4990,4990,4990,0
20240524,192900,80885395,4990,4990,4990,4990,0
20240524,192800,80885395,4990,4990,4990,4990,0
20240524,192700,80885395,4990,4990,4990,4990,0
20240524,192600,80885395,4990,4990,4990,4990,0
20240524,192500,80885395,4990,4990,4990,4990,0
20240524,192400,80885395,4990,4990,4990,4990,0
20240524,192300,80885395,4990,4990,4990,4990,0
20240524,192200,80885395,4990,4990,4990,4990,0
20240524,192100,80885395,4990,4990,4990,4990,427
20240524,192000,80885395,4990,4990,4990,4990,0
20240524,191900,80885395,4990,4990,4990,4990,0
20240524,191800,80885395,4990,4990,4990,4990,0
20240524,191700,80885395,4990,4990,4990,4990,0
20240524,191600,80885395,4990,4990,4990,4990,0
20240524,191500,80885395,4990,4990,4990,4990,0
20240524,191400,80885395,4990,4990,4990,4990,0
20240524,191300,80885395,4990,4990,4990,4990,0
20240524,191200,80885395,4990,4990,4990,4990,0
20240524,191100,80885395,4990,4990,4990,4990,0
20240524,191000,80885395,4990,4990,4990,4990,0
20240524,190900,80885395,4990,4990,4990,4990,0
20240524,190800,80885395,4990,4990,4990,4990,0
20240524,190700,80885395,4990,4990,4990,4990,0
20240524,190600,80885395,4990,4990,4990,4990,0
20240524,190500,80885395,4990,4990,4990,4990,0
20240524,190400,80885395,4990,4990,4990,4990,0
20240524,190300,80885395,4990,4990,4990,4990,0
20240524,190200,80885395,4990,4990,4990,4990,0
20240524,190100,80885395,4990,4990,4990,4990,0
20240524,190000,80885395,4990,4990,4990,4990,0
20240524,185900,80885395,4990,4990,4990,4990,0
20240524,185800,80885395,4990,4990,4990,4990,0
20240524,185700,80885395,4990,4990,4990,4990,0
20240524,185600,80885395,4990,4990,4990,4990,0
20240524,185500,80885395,4990,4990,4990,4990,0
20240524,185400,80885395,4990,4990,4990,4990,0
20240524,185300,80885395,4990,4990,4990,4990,0
20240524,185200,80885395,4990,4990,4990,4990,0
20240524,185100,80885395,4990,4990,4990,4990,427
20240524,185000,80885395,4990,4990,4990,4990,0
20240524,184900,80885395,4990,4990,4990,4990,0
20240524,184800,80885395,4990,4990,4990,4990,0
20240524,184700,80885395,4990,4990,4990,4990,0
20240524,184600,80885395,4990,4990,4990,4990,0
20240524,184500,80885395,4990,4990,4990,4990,0
20240524,184400,80885395,4990,4990,4990,4990,0
20240524,184300,80885395,4990,4990,4990,4990,0
20240524,184200,80885395,4990,4990,4990,4990,0
20240524,184100,80885395,4990,4990,4990,4990,0
20240524,184000,80885395,4990,4990,4990,4990,0
20240524,183900,80885395,4990,4990,4990,4990,0
20240524,183800,80885395,4990,4990,4990,4990,0
20240524,183700,80885395,4990,4990,4990,4990,0
20240524,183600,80885395,4990,4990,4990,4990,0
20240524,183500,80885395,4990,4990,4990,4990,0
20240524,183400,80885395,4990,4990,4990,4990,0
20240524,183300,80885395,4990,4990,4990,4990,0
20240524,183200,80885395,4990,4990,4990,4990,0
20240524,183100,80885395,4990,4990,4990,4990,0
20240524,183000,80885395,4990,4990,4990,4990,0
20240524,182900,80885395,4990,4990,4990,4990,0
20240524,182800,80885395,4990,4990,4990,4990,0
20240524,182700,80885395,4990,4990,4990,4990,0
20240524,182600,80885395,4990,4990,4990,4990,0
20240524,182500,80885395,4990,4990,4990,4990,0
20240524,182400,80885395,4990,4990,4990,4990,0
20240524,182300,80885395,4990,4990,4990,4990,0
20240524,182200,80885395,4990,4990,4990,4990,0
20240524,182100,80885395,4990,4990,4990,4990,427
20240524,182000,80885395,4990,4990,4990,4990,0
20240524,181900,80885395,4990,4990,4990,4990,0
20240524,181800,80885395,4990,4990,4990,4990,0
20240524,181700,80885395,4990,4990,4990,4990,0
20240524,181600,80885395,4990,4990,4990,4990,0
20240524,181500,80885395,4990,4990,4990,4990,0
20240524,181400,80885395,4990,4990,4990,4990,0
20240524,181300,80885395,4990,4990,4990,4990,0
20240524,181200,80885395,4990,4990,4990,4990,0
20240524,181100,80885395,4990,4990,4990,4990,0
20240524,181000,80885395,4990,4990,4990,4990,0
20240524,180900,80885395,4990,4990,4990,4990,0
20240524,180800,80885395,4990,4990,4990,4990,0
20240524,180700,80885395,4990,4990,4990,4990,0
20240524,180600,80885395,4990,4990,4990,4990,0
20240524,180500,80885395,4990,4990,4990,4990,0
20240524,180400,80885395,4990,4990,4990,4990,0
20240524,180300,80885395,4990,4990,4990,4990,0
20240524,180200,80885395,4990,4990,4990,4990,0
20240524,180100,80885395,4990,4990,4990,4990,0
20240524,180000,80885395,4990,4990,4990,4990,0
20240524,175900,80885395,4990,4990,4990,4990,0
20240524,175800,80885395,4990,4990,4990,4990,0
20240524,175700,80885395,4990,4990,4990,4990,0
20240524,175600,80885395,4990,4990,4990,4990,0
20240524,175500,80885395,4990,4990,4990,4990,0
20240524,175400,80885395,4990,4990,4990,4990,0
20240524,175300,80885395,4990,4990,4990,4990,0
20240524,175200,80885395,4990,4990,4990,4990,0
20240524,175100,80885395,4990,4990,4990,4990,427
20240524,175000,80885395,4990,4990,4990,4990,0
20240524,174900,80885395,4990,4990,4990,4990,0
20240524,174800,80885395,4990,4990,4990,4990,0
20240524,174700,80885395,4990,4990,4990,4990,0
20240524,174600,80885395,4990,4990,4990,4990,0
20240524,174500,80885395,4990,4990,4990,4990,0
20240524,174400,80885395,4990,4990,4990,4990,0
20240524,174300,80885395,4990,4990,4990,4990,0
20240524,174200,80885395,4990,4990,4990,4990,0
20240524,174100,80885395,4990,4990,4990,4990,0
20240524,174000,80885395,4990,4990,4990,4990,0
20240524,173900,80885395,4990,4990,4990,4990,0
20240524,173800,80885395,4990,4990,4990,4990,0
20240524,173700,80885395,4990,4990,4990,4990,0
20240524,173600,80885395,4990,4990,4990,4990,0
20240524,173500,80885395,4990,4990,4990,4990,0
20240524,173400,80885395,4990,4990,4990,4990,0
20240524,173300,80885395,4990,4990,4990,4990,0
20240524,173200,80885395,4990,4990,4990,4990,0
20240524,173100,80885395,4990,4990,4990,4990,0
20240524,173000,80885395,4990,4990,4990,4990,0
20240524,172900,80885395,4990,4990,4990,4990,0
20240524,172800,80885395,4990,4990,4990,4990,0
20240524,172700,80885395,4990,4990,4990,4990,0
20240524,172600,80885395,4990,4990,4990,4990,0
20240524,172500,80885395,4990,4990,4990,4990,0
20240524,172400,80885395,4990,4990,4990,4990,0
20240524,172300,80885395,4990,4990,4990,4990,0
20240524,172200,80885395,4990,4990,4990,4990,0
20240524,172100,80885395,4990,4990,4990,4990,427
20240524,172000,80885395,4990,4990,4990,4990,0
20240524,171900,80885395,4990,4990,4990,4990,0
20240524,171800,80885395,4990,4990,4990,4990,0
20240524,171700,80885395,4990,4990,4990,4990,0
20240524,171600,80885395,4990,4990,4990,4990,0
20240524,171500,80885395,4990,4990,4990,4990,0
20240524,171400,80885395,4990,4990,4990,4990,0
20240524,171300,80885395,4990,4990,4990,4990,0
20240524,171200,80885395,4990,4990,4990,4990,0
20240524,171100,80885395,4990,4990,4990,4990,0
20240524,171000,80885395,4990,4990,4990,4990,0
20240524,170900,80885395,4990,4990,4990,4990,0
20240524,170800,80885395,4990,4990,4990,4990,0
20240524,170700,80885395,4990,4990,4990,4990,0
20240524,170600,80885395,4990,4990,4990,4990,0
20240524,170500,80885395,4990,4990,4990,4990,0
20240524,170400,80885395,4990,4990,4990,4990,0
20240524,170300,80885395,4990,4990,4990,4990,0
20240524,170200,80885395,4990,4990,4990,4990,0
20240524,170100,80885395,4990,4990,4990,4990,0
20240524,170000,80885395,4990,4990,4990,4990,0
20240524,165900,80885395,4990,4990,4990,4990,0
20240524,165800,80885395,4990,4990,4990,4990,0
20240524,165700,80885395,4990,4990,4990,4990,0
20240524,165600,80885395,4990,4990,4990,4990,0
20240524,165500,80885395,4990,4990,4990,4990,0
20240524,165400,80885395,4990,4990,4990,4990,0
20240524,165300,80885395,4990,4990,4990,4990,0
20240524,165200,80885395,4990,4990,4990,4990,0
20240524,165100,80885395,4990,4990,4990,4990,427
20240524,165000,80885395,4990,4990,4990,4990,0
20240524,164900,80885395,4990,4990,4990,4990,0
20240524,164800,80885395,4990,4990,4990,4990,0
20240524,164700,80885395,4990,4990,4990,4990,0
20240524,164600,80885395,4990,4990,4990,4990,0
20240524,164500,80885395,4990,4990,4990,4990,0
20240524,164400,80885395,4990,4990,4990,4990,0
20240524,164300,80885395,4990,4990,4990,4990,0
20240524,164200,80885395,4990,4990,4990,4990,0
20240524,164100,80885395,4990,4990,4990,4990,0
20240524,164000,80885395,4990,4990,4990,4990,0
20240524,163900,80885395,4990,4990,4990,4990,0
20240524,163800,80885395,4990,4990,4990,4990,0
20240524,163700,80885395,4990,4990,4990,4990,0
20240524,163600,80885395,4990,4990,4990,4990,0
20240524,163500,80885395,4990,4990,4990,4990,0
20240524,163400,80885395,4990,4990,4990,4990,0
20240524,163300,80885395,4990,4990,4990,4990,0
20240524,163200,80885395,4990,4990,4990,4990,0
20240524,163100,80885395,4990,4990,4990,4990,0
20240524,163000,80885395,4990,4990,4990,4990,0
20240524,162900,80885395,4990,4990,4990,4990,0
20240524,162800,80885395,4990,4990,4990,4990,0
20240524,162700,80885395,4990,4990,4990,4990,0
20240524,162600,80885395,4990,4990,4990,4990,0
20240524,162500,80885395,4990,4990,4990,4990,0
20240524,162400,80885395,4990,4990,4990,4990,0
20240524,162300,80885395,4990,4990,4990,4990,0
20240524,162200,80885395,4990,4990,4990,4990,0
20240524,162100,80885395,4990,4990,4990,4990,427
20240524,162000,80885395,4990,4990,4990,4990,0
20240524,161900,80885395,4990,4990,4990,4990,0
20240524,161800,80885395,4990,4990,4990,4990,0
20240524,161700,80885395,4990,4990,4990,4990,0
20240524,161600,80885395,4990,4990,4990,4990,0
20240524,161500,80885395,4990,4990,4990,4990,0
20240524,161400,80885395,4990,4990,4990,4990,0
20240524,161300,80885395,4990,4990,4990,4990,0
20240524,161200,80885395,4990,4990,4990,4990,0
20240524,161100,80885395,4990,4990,4990,4990,0
20240524,161000,80885395,4990,4990,4990,4990,0
20240524,160900,80885395,4990,4990,4990,4990,0
20240524,160800,80885395,4990,4990,4990,4990,0
20240524,160700,80885395,4990,4990,4990,4990,0
20240524,160600,80885395,4990,4990,4990,4990,0
20240524,160500,80885395,4990,4990,4990,4990,0
20240524,160400,80885395,4990,4990,4990,4990,0
20240524,160300,80885395,4990,4990,4990,4990,0
20240524,160200,80885395,4990,4990,4990,4990,0
20240524,160100,80885395,4990,4990,4990,4990,0
20240524,160000,80885395,4990,4990,4990,4990,0
20240524,155900,80885395,4990,4990,4990,4990,0
20240524,155800,80885395,4990,4990,4990,4990,0
20240524,155700,80885395,4990,4990,4990,4990,0
20240524,155600,80885395,4990,4990,4990,4990,0
20240524,155500,80885395,4990,4990,4990,4990,0
20240524,155400,80885395,4990,4990,4990,4990,0
20240524,155300,80885395,4990,4990,4990,4990,0
20240524,155200,80885395,4990,4990,4990,4990,0
20240524,155100,80885395,4990,4990,4990,4990,427
20240524,155000,80885395,4990,4990,4990,4990,0
20240524,154900,80885395,4990,4990,4990,4990,0
20240524,154800,80885395,4990,4990,4990,4990,0
20240524,154700,80885395,4990,4990,4990,4990,0
20240524,154600,80885395,4990,4990,4990,4990,0
20240524,154500,80885395,4990,4990,4990,4990,0
20240524,154400,80885395,4990,4990,4990,4990,0
20240524,154300,80885395,4990,4990,4990,4990,0
20240524,154200,80885395,4990,4990,4990,4990,0
20240524,154100,80885395,4990,4990,4990,4990,0
20240524,154000,80885395,4990,4990,4990,4990,0
20240524,153900,80885395,4990,4990,4990,4990,0
20240524,153800,80885395,4990,4990,4990,4990,0
20240524,153700,80885395,4990,4990,4990,4990,0
20240524,153600,80885395,4990,4990,4990,4990,0
20240524,153500,80885395,4990,4990,4990,4990,0
20240524,153400,80885395,4990,4990,4990,4990,0
20240524,153300,80885395,4990,4990,4990,4990,0
20240524,153200,80885395,4990,4990,4990,4990,0
20240524,153100,80885395,4990,4990,4990,4990,0
20240524,153000,80885395,4990,4990,4990,4990,427
20240524,152900,78754665,5000,5000,5000,5000,0
20240524,152800,78754665,5000,5000,5000,5000,0
20240524,152700,78754665,5000,5000,5000,5000,0
20240524,152600,78754665,5000,5000,5000,5000,0
20240524,152500,78754665,5000,5000,5000,5000,0
20240524,152400,78754665,5000,5000,5000,5000,0
20240524,152300,78754665,5000,5000,5000,5000,0
20240524,152200,78754665,5000,5000,5000,5000,0
20240524,152100,78754665,5000,5000,5000,5000,0
20240524,152000,78754665,5000,5000,5000,5000,0
20240524,151900,78754665,5000,5000,5000,5000,2
20240524,151800,78744665,5020,5020,5020,5020,1
20240524,151700,78739645,4995,5000,5000,4995,150
20240524,151600,77990340,4990,4990,4990,4990,0
20240524,151500,77990340,4990,5010,5010,4990,501
20240524,151400,75490145,5020,5020,5020,5020,2
20240524,151300,75480105,5020,5020,5020,5020,0
20240524,151200,75480105,5020,5020,5020,5010,42
20240524,151100,75269365,5010,5010,5010,5010,5
20240524,151000,75244315,5040,5040,5040,5040,0
20240524,150900,75244315,5040,5040,5040,5040,0
20240524,150800,75244315,5040,5040,5040,5040,0
20240524,150700,75244315,5040,5040,5040,5040,0
20240524,150600,75244315,5040,5040,5040,5040,0
20240524,150500,75244315,5040,5000,5040,5000,6
20240524,150400,75214275,5000,5000,5000,5000,0
20240524,150300,75214275,5000,5020,5020,4995,509
20240524,150200,72669125,5040,5040,5040,5040,0
20240524,150100,72669125,5040,5040,5040,5040,0
20240524,150000,72669125,5040,5040,5040,5040,0
20240524,145900,72669125,5040,5040,5040,5040,0
20240524,145800,72669125,5040,5040,5040,5040,0
20240524,145700,72669125,5040,5040,5040,5040,1
20240524,145600,72664085,5030,5030,5030,5030,1
20240524,145500,72659055,5040,5030,5040,5030,3
20240524,145400,72643955,5030,5030,5030,5030,102
20240524,145300,72130895,5030,5030,5030,5030,0
20240524,145200,72130895,5030,5030,5030,5030,2
20240524,145100,72120835,5050,5050,5050,5050,0
20240524,145000,72120835,5050,5050,5050,5050,0
20240524,144900,72120835,5050,5050,5050,5050,0
20240524,144800,72120835,5050,5050,5050,5050,0
20240524,144700,72120835,5050,5050,5050,5050,2
20240524,144600,72110735,5050,5010,5050,5010,19
20240524,144500,72015505,5050,5050,5050,5050,0
20240524,144400,72015505,5050,5050,5050,5050,0
20240524,144300,72015505,5050,5050,5050,5050,0
20240524,144200,72015505,5050,5050,5050,5050,0
20240524,144100,72015505,5050,5050,5050,5050,0
20240524,144000,72015505,5050,5050,5050,5050,0
20240524,143900,72015505,5050,5040,5050,5040,440
20240524,143800,69797885,5040,5040,5040,5040,0
20240524,143700,69797885,5040,5040,5040,5040,0
20240524,143600,69797885,5040,5040,5040,5040,0
20240524,143500,69797885,5040,5040,5040,5040,0
20240524,143400,69797885,5040,5040,5040,5040,0
20240524,143300,69797885,5040,5040,5040,5040,0
20240524,143200,69797885,5040,5040,5040,5040,0
20240524,143100,69797885,5040,5040,5040,5040,0
20240524,143000,69797885,5040,5040,5040,5040,0
20240524,142900,69797885,5040,5040,5040,5040,0
20240524,142800,69797885,5040,5040,5040,5040,0
20240524,142700,69797885,5040,5040,5040,5040,0
20240524,142600,69797885,5040,5040,5040,5040,0
20240524,142500,69797885,5040,5040,5040,5040,0
20240524,142400,69797885,5040,5040,5040,5040,0
20240524,142300,69797885,5040,5040,5040,5040,0
20240524,142200,69797885,5040,5010,5040,5010,141
20240524,142100,69091415,5000,5000,5000,5000,1
20240524,142000,69086415,5010,5010,5010,5010,0
20240524,141900,69086415,5010,5010,5010,5010,0
20240524,141800,69086415,5010,5010,5010,5010,0
20240524,141700,69086415,5010,5010,5010,5010,0
20240524,141600,69086415,5010,5010,5010,5010,0
20240524,141500,69086415,5010,5010,5010,5010,17
20240524,141400,69001245,5060,5060,5060,5060,0
20240524,141300,69001245,5060,5060,5060,5060,0
20240524,141200,69001245,5060,5060,5060,5060,0
20240524,141100,69001245,5060,5060,5060,5060,0
20240524,141000,69001245,5060,5060,5060,5060,0
20240524,140900,69001245,5060,5060,5060,5060,0
20240524,140800,69001245,5060,5060,5060,5060,0
20240524,140700,69001245,5060,5060,5060,5060,0
20240524,140600,69001245,5060,5060,5060,5060,0
20240524,140500,69001245,5060,5060,5060,5060,0
20240524,140400,69001245,5060,5060,5060,5060,0
20240524,140300,69001245,5060,5060,5060,5060,0
20240524,140200,69001245,5060,5060,5060,5060,0
20240524,140100,69001245,5060,5060,5060,5060,0
20240524,140000,69001245,5060,5060,5060,5060,0
20240524,135900,69001245,5060,5060,5060,5060,0
20240524,135800,69001245,5060,5060,5060,5060,0
20240524,135700,69001245,5060,5060,5060,5060,0
20240524,135600,69001245,5060,5030,5060,5030,136
20240524,135500,68315835,5030,5000,5030,5000,2
20240524,135400,68305805,5050,5050,5050,5050,0
20240524,135300,68305805,5050,5050,5050,5050,0
20240524,135200,68305805,5050,5050,5050,5050,0
20240524,135100,68305805,5050,5050,5050,5050,0
20240524,135000,68305805,5050,5050,5050,5050,0
20240524,134900,68305805,5050,5050,5050,5050,1
20240524,134800,68300755,5060,5060,5060,5060,0
20240524,134700,68300755,5060,5030,5060,5030,4
20240524,134600,68280605,5020,5020,5020,5020,20
20240524,134500,68180205,5060,5060,5060,5060,0
20240524,134400,68180205,5060,5040,5060,5040,1002
20240524,134300,63121205,5040,5040,5040,5040,0
20240524,134200,63121205,5040,5040,5040,5040,0
20240524,134100,63121205,5040,5040,5040,5040,0
20240524,134000,63121205,5040,5050,5050,5040,2
20240524,133900,63111115,5010,5010,5010,5010,0
20240524,133800,63111115,5010,5010,5010,5010,0
20240524,133700,63111115,5010,5010,5010,5010,406
20240524,133600,61077055,5010,5010,5010,5010,0
20240524,133500,61077055,5010,5010,5010,5010,0
20240524,133400,61077055,5010,5010,5010,5010,20
20240524,133300,60976855,5010,5010,5010,5010,0
20240524,133200,60976855,5010,5010,5010,5010,0
20240524,133100,60976855,5010,5010,5010,5010,0
20240524,133000,60976855,5010,5010,5010,5010,0
20240524,132900,60976855,5010,5010,5010,5010,0
20240524,132800,60976855,5010,5010,5010,5010,0
20240524,132700,60976855,5010,5010,5010,5010,201
20240524,132600,59969845,5010,5010,5010,5010,0
20240524,132500,59969845,5010,5010,5010,5010,0
20240524,132400,59969845,5010,5010,5010,5010,0
20240524,132300,59969845,5010,5010,5010,5010,0
20240524,132200,59969845,5010,5010,5010,5010,0
20240524,132100,59969845,5010,5010,5010,5010,1
20240524,132000,59964835,4995,4995,4995,4995,0
20240524,131900,59964835,4995,4995,4995,4995,0
20240524,131800,59964835,4995,4995,4995,4995,0
20240524,131700,59964835,4995,4995,4995,4995,0
20240524,131600,59964835,4995,5010,5010,4995,63
20240524,131500,59650135,5000,5000,5000,5000,0
20240524,131400,59650135,5000,5000,5000,5000,0
20240524,131300,59650135,5000,5000,5000,5000,0
20240524,131200,59650135,5000,5000,5000,5000,0
20240524,131100,59650135,5000,5000,5000,5000,0
20240524,131000,59650135,5000,5000,5000,5000,0
20240524,130900,59650135,5000,5000,5000,5000,0
20240524,130800,59650135,5000,5000,5000,5000,0
20240524,130700,59650135,5000,5000,5000,5000,0
20240524,130600,59650135,5000,5000,5000,5000,0
20240524,130500,59650135,5000,5000,5000,5000,0
20240524,130400,59650135,5000,5000,5000,5000,1
20240524,130300,59645135,5000,5000,5000,5000,0
20240524,130200,59645135,5000,5000,5000,5000,0
20240524,130100,59645135,5000,5000,5000,5000,0
20240524,130000,59645135,5000,5000,5000,5000,0
20240524,125900,59645135,5000,5000,5000,5000,400
20240524,125800,57645135,4995,4995,4995,4995,0
20240524,125700,57645135,4995,4995,4995,4995,0
20240524,125600,57645135,4995,4995,4995,4995,0
20240524,125500,57645135,4995,4995,4995,4995,0
20240524,125400,57645135,4995,4995,4995,4995,0
20240524,125300,57645135,4995,4995,4995,4995,0
20240524,125200,57645135,4995,4995,4995,4995,0
20240524,125100,57645135,4995,4995,4995,4995,9
20240524,125000,57600180,4995,4995,4995,4995,2
20240524,124900,57590190,5000,5000,5000,5000,0
20240524,124800,57590190,5000,5000,5000,5000,0
20240524,124700,57590190,5000,5000,5000,5000,0
20240524,124600,57590190,5000,5000,5000,5000,0
20240524,124500,57590190,5000,5000,5000,5000,0
20240524,124400,57590190,5000,5000,5000,5000,0
20240524,124300,57590190,5000,5000,5000,5000,3
20240524,124200,57575190,5000,5000,5000,5000,0
20240524,124100,57575190,5000,5000,5000,5000,0
20240524,124000,57575190,5000,5000,5000,5000,0
20240524,123900,57575190,5000,5000,5000,5000,250
20240524,123800,56325190,4995,4995,4995,4995,0
20240524,123700,56325190,4995,4995,4995,4995,0
20240524,123600,56325190,4995,4995,4995,4995,0
20240524,123500,56325190,4995,4995,4995,4995,0
20240524,123400,56325190,4995,4995,4995,4995,0
20240524,123300,56325190,4995,4995,4995,4995,110
20240524,123200,55775740,4995,4995,4995,4995,0
20240524,123100,55775740,4995,4995,4995,4995,0
20240524,123000,55775740,4995,4995,4995,4995,1
20240524,122900,55770745,4995,4995,4995,4995,0
20240524,122800,55770745,4995,4995,4995,4995,0
20240524,122700,55770745,4995,4995,4995,4995,12
20240524,122600,55710805,4995,4995,4995,4995,0
20240524,122500,55710805,4995,4995,4995,4995,0
20240524,122400,55710805,4995,4995,4995,4995,0
20240524,122300,55710805,4995,4995,4995,4995,20
20240524,122200,55610905,4995,4995,4995,4995,0
20240524,122100,55610905,4995,4995,4995,4995,0
20240524,122000,55610905,4995,4995,4995,4995,50
20240524,121900,55361155,4995,4995,4995,4995,1
20240524,121800,55356160,4995,4995,4995,4995,24
20240524,121700,55236280,4995,4995,4995,4995,8
20240524,121600,55196320,4995,4995,4995,4995,433
20240524,121500,53033485,4995,4995,4995,4995,0
20240524,121400,53033485,4995,4995,4995,4995,0
20240524,121300,53033485,4995,4995,4995,4995,50
20240524,121200,52783735,4995,4995,4995,4995,0
20240524,121100,52783735,4995,4995,4995,4995,8
20240524,121000,52743775,4995,4995,4995,4995,0
20240524,120900,52743775,4995,4995,4995,4995,0
20240524,120800,52743775,4995,4995,4995,4995,5
20240524,120700,52718800,4990,4990,4990,4990,0
20240524,120600,52718800,4990,4990,4990,4990,0
20240524,120500,52718800,4990,4990,4990,4990,0
20240524,120400,52718800,4990,4990,4990,4990,300
20240524,120300,51221800,4995,4995,4995,4995,5
20240524,120200,51196825,4995,4995,4995,4995,0
20240524,120100,51196825,4995,4995,4995,4995,12
20240524,120000,51136885,4995,4995,4995,4995,0
20240524,115900,51136885,4995,4995,4995,4995,0
20240524,115800,51136885,4995,4995,4995,4995,0
20240524,115700,51136885,4995,5000,5010,4995,59
20240524,115600,50842160,4995,4995,4995,4995,4
20240524,115500,50822180,4995,4990,4995,4990,109
20240524,115400,50278225,4990,4990,4990,4990,100
20240524,115300,49779225,4990,4990,4990,4990,0
20240524,115200,49779225,4990,4990,4990,4990,10
20240524,115100,49729325,4990,4990,4990,4990,0
20240524,115000,49729325,4990,4990,4990,4990,0
20240524,114900,49729325,4990,4990,4990,4990,0
20240524,114800,49729325,4990,4980,4990,4980,2
20240524,114700,49719355,4980,4980,4980,4980,0
20240524,114600,49719355,4980,4980,4980,4980,0
20240524,114500,49719355,4980,4980,4980,4980,0
20240524,114400,49719355,4980,4990,4990,4980,298
20240524,114300,48234535,4995,4995,4995,4995,0
20240524,114200,48234535,4995,4995,4995,4995,1
20240524,114100,48229540,4995,4995,4995,4995,0
20240524,114000,48229540,4995,4995,4995,4995,19
20240524,113900,48134635,4995,4995,4995,4995,0
20240524,113800,48134635,4995,4995,4995,4995,0
20240524,113700,48134635,4995,4995,4995,4995,0
20240524,113600,48134635,4995,4990,4995,4990,140
20240524,113500,47436030,4990,5000,5000,4990,302
20240524,113400,45928355,5000,5000,5000,5000,0
20240524,113300,45928355,5000,5000,5000,5000,0
20240524,113200,45928355,5000,5000,5000,5000,0
20240524,113100,45928355,5000,5000,5000,5000,0
20240524,113000,45928355,5000,5000,5000,5000,403
20240524,112900,43913355,5000,5000,5000,5000,0
20240524,112800,43913355,5000,5000,5000,5000,97
20240524,112700,43428355,5010,5010,5010,5010,0
20240524,112600,43428355,5010,5010,5010,5010,0
20240524,112500,43428355,5010,5010,5010,5010,0
20240524,112400,43428355,5010,5010,5010,5010,0
20240524,112300,43428355,5010,5010,5010,5010,0
20240524,112200,43428355,5010,5010,5010,5010,200
20240524,112100,42426355,5010,5010,5010,5010,0
20240524,112000,42426355,5010,5010,5010,5010,0
20240524,111900,42426355,5010,5010,5010,5010,0
20240524,111800,42426355,5010,5010,5010,5010,3
20240524,111700,42411325,5010,5010,5010,5010,5
20240524,111600,42386275,5010,5010,5010,5010,0
20240524,111500,42386275,5010,5010,5010,5010,0
20240524,111400,42386275,5010,5010,5010,5010,0
20240524,111300,42386275,5010,5010,5010,5010,0
20240524,111200,42386275,5010,5010,5010,5010,0
20240524,111100,42386275,5010,5010,5010,5010,0
20240524,111000,42386275,5010,5010,5010,5010,0
20240524,110900,42386275,5010,5010,5010,5010,0
20240524,110800,42386275,5010,5010,5010,5010,1
20240524,110700,42381265,5010,5010,5010,5010,0
20240524,110600,42381265,5010,5010,5010,5010,0
20240524,110500,42381265,5010,5010,5010,5010,0
20240524,110400,42381265,5010,5010,5010,5010,101
20240524,110300,41875255,5010,5010,5010,5010,0
20240524,110200,41875255,5010,5000,5010,5000,23
20240524,110100,41760055,5010,5010,5010,5010,0
20240524,110000,41760055,5010,5010,5010,5010,0
20240524,105900,41760055,5010,5010,5010,5010,0
20240524,105800,41760055,5010,5010,5010,5010,1
20240524,105700,41755045,5010,5010,5010,5010,0
20240524,105600,41755045,5010,5010,5010,5010,48
20240524,105500,41514565,5010,5010,5010,5010,0
20240524,105400,41514565,5010,5010,5010,5010,22
20240524,105300,41404345,5040,5040,5040,5040,0
20240524,105200,41404345,5040,5040,5040,5040,0
20240524,105100,41404345,5040,5040,5040,5040,0
20240524,105000,41404345,5040,5040,5040,5040,0
20240524,104900,41404345,5040,5040,5040,5040,1
20240524,104800,41399305,5040,5040,5040,5040,1
20240524,104700,41394265,5040,5040,5040,5040,0
20240524,104600,41394265,5040,5040,5040,5040,0
20240524,104500,41394265,5040,5040,5040,5040,0
20240524,104400,41394265,5040,5040,5040,5040,0
20240524,104300,41394265,5040,5010,5040,5010,2
20240524,104200,41384215,5010,5010,5010,5010,400
20240524,104100,39380215,5040,5040,5040,5040,0
20240524,104000,39380215,5040,5040,5040,5040,0
20240524,103900,39380215,5040,5040,5040,5040,0
20240524,103800,39380215,5040,5040,5040,5040,21
20240524,103700,39274375,5040,5040,5040,5040,0
20240524,103600,39274375,5040,5040,5040,5040,1
20240524,103500,39269335,5040,5040,5040,5040,1
20240524,103400,39264295,5060,5060,5060,5060,0
20240524,103300,39264295,5060,5060,5060,5060,0
20240524,103200,39264295,5060,5060,5060,5060,1
20240524,103100,39259235,5060,5060,5060,5060,0
20240524,103000,39259235,5060,5060,5060,5060,0
20240524,102900,39259235,5060,5060,5060,5060,0
20240524,102800,39259235,5060,5040,5070,5040,16
20240524,102700,39178405,5070,5040,5070,5040,50
20240524,102600,38925745,5010,5030,5030,5010,300
20240524,102500,37422625,5050,5050,5050,5050,0
20240524,102400,37422625,5050,5050,5050,5050,97
20240524,102300,36932775,5050,5050,5050,5050,0
20240524,102200,36932775,5050,5050,5050,5050,0
20240524,102100,36932775,5050,5050,5050,5050,0
20240524,102000,36932775,5050,5050,5050,5050,0
20240524,101900,36932775,5050,5050,5050,5050,0
20240524,101800,36932775,5050,5050,5050,5050,1
20240524,101700,36927725,5050,5050,5050,5050,0
20240524,101600,36927725,5050,5050,5050,5050,0
20240524,101500,36927725,5050,5050,5050,5050,0
20240524,101400,36927725,5050,5050,5050,5050,0
20240524,101300,36927725,5050,5050,5050,5050,0
20240524,101200,36927725,5050,5050,5050,5050,1
20240524,101100,36922675,5050,5050,5050,5050,0
20240524,101000,36922675,5050,5050,5050,5050,0
20240524,100900,36922675,5050,5050,5050,5050,0
20240524,100800,36922675,5050,5050,5050,5050,0
20240524,100700,36922675,5050,5050,5050,5050,0
20240524,100600,36922675,5050,5050,5050,5050,0
20240524,100500,36922675,5050,5050,5050,5050,0
20240524,100400,36922675,5050,5050,5050,5050,0
20240524,100300,36922675,5050,5050,5050,5050,1
20240524,100200,36917625,5050,5050,5050,5050,0
20240524,100100,36917625,5050,5050,5050,5050,0
20240524,100000,36917625,5050,5050,5050,5050,0
20240524,095900,36917625,5050,5050,5050,5050,0
20240524,095800,36917625,5050,5050,5050,5050,0
20240524,095700,36917625,5050,5050,5050,5050,0
20240524,095600,36917625,5050,5020,5050,5020,531
20240524,095500,34251555,4995,4995,4995,4995,0
20240524,095400,34251555,4995,5000,5020,4995,204
20240524,095300,33231540,5000,5000,5000,5000,656
20240524,095200,29951540,5000,5000,5000,5000,0
20240524,095100,29951540,5000,5000,5000,5000,1
20240524,095000,29946540,5000,5000,5000,5000,0
20240524,094900,29946540,5000,5000,5000,5000,0
20240524,094800,29946540,5000,5000,5000,5000,0
20240524,094700,29946540,5000,5000,5000,5000,4
20240524,094600,29926540,5000,5000,5000,5000,0
20240524,094500,29926540,5000,4990,5000,4990,7
20240524,094400,29891600,4990,4990,4990,4990,0
20240524,094300,29891600,4990,4990,4990,4990,1
20240524,094200,29886610,4990,4990,4990,4990,0
20240524,094100,29886610,4990,4990,4990,4990,0
20240524,094000,29886610,4990,4995,4995,4990,200
20240524,093900,28888505,5000,5000,5000,5000,1
20240524,093800,28883505,5000,5000,5000,5000,0
20240524,093700,28883505,5000,5000,5000,5000,0
20240524,093600,28883505,5000,5000,5000,5000,0
20240524,093500,28883505,5000,5000,5000,5000,100
20240524,093400,28383505,4995,5000,5000,4995,300
20240524,093300,26884755,4995,4995,4995,4995,0
20240524,093200,26884755,4995,4995,4995,4995,279
20240524,093100,25491150,4995,5000,5000,4990,1461
20240524,093000,18187620,5000,5000,5000,5000,260
20240524,092900,16887620,5000,5010,5010,5000,941
20240524,092800,12182610,5040,5040,5040,5010,439
20240524,092700,9980850,5060,5060,5060,5060,0
20240524,092600,9980850,5060,5060,5060,5060,0
20240524,092500,9980850,5060,5060,5060,5060,0
20240524,092400,9980850,5060,5060,5060,5060,0
20240524,092300,9980850,5060,5060,5060,5060,0
20240524,092200,9980850,5060,5050,5060,4970,1421
20240524,092100,2855550,5060,5050,5060,5050,102
20240524,092000,2340430,5050,5050,5050,5050,0
20240524,091900,2340430,5050,5050,5070,5050,98
20240524,091800,1844920,5060,5060,5060,5060,20
20240524,091700,1743720,5060,5060,5060,5060,3
20240524,091600,1728540,5080,5080,5080,5080,1
20240524,091500,1723460,5080,5080,5080,5080,0
20240524,091400,1723460,5080,5080,5080,5080,42
20240524,091300,1510100,5060,5060,5060,5060,1
20240524,091200,1505040,5100,5100,5100,5100,0
20240524,091100,1505040,5100,5100,5100,5100,0
20240524,091000,1505040,5100,5100,5100,5100,32
20240524,090900,1341840,5100,5100,5100,5100,0
20240524,090800,1341840,5100,5100,5100,5100,1
20240524,090700,1336740,5110,5060,5110,5060,141
20240524,090600,617790,5100,5100,5100,5100,0
20240524,090500,617790,5100,5100,5100,5100,2
20240524,090400,607590,5100,5100,5100,5100,0
20240524,090300,607590,5100,5100,5100,5100,0
20240524,090200,607590,5100,5100,5100,5100,1
20240524,090100,602490,5100,5100,5100,5100,95
20240524,090000,117990,5130,5130,5130,5130,23