KissMeData/110790/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,200800,33261140,8090,8090,8090,8090,216
20240524,200700,33261140,8090,8090,8090,8090,0
20240524,200600,33261140,8090,8090,8090,8090,0
20240524,200500,33261140,8090,8090,8090,8090,0
20240524,200400,33261140,8090,8090,8090,8090,0
20240524,200300,33261140,8090,8090,8090,8090,0
20240524,200200,33261140,8090,8090,8090,8090,0
20240524,200100,33261140,8090,8090,8090,8090,0
20240524,200000,33261140,8090,8090,8090,8090,0
20240524,195900,33261140,8090,8090,8090,8090,0
20240524,195800,33261140,8090,8090,8090,8090,0
20240524,195700,33261140,8090,8090,8090,8090,0
20240524,195600,33261140,8090,8090,8090,8090,0
20240524,195500,33261140,8090,8090,8090,8090,0
20240524,195400,33261140,8090,8090,8090,8090,0
20240524,195300,33261140,8090,8090,8090,8090,0
20240524,195200,33261140,8090,8090,8090,8090,0
20240524,195100,33261140,8090,8090,8090,8090,0
20240524,195000,33261140,8090,8090,8090,8090,0
20240524,194900,33261140,8090,8090,8090,8090,0
20240524,194800,33261140,8090,8090,8090,8090,0
20240524,194700,33261140,8090,8090,8090,8090,0
20240524,194600,33261140,8090,8090,8090,8090,0
20240524,194500,33261140,8090,8090,8090,8090,0
20240524,194400,33261140,8090,8090,8090,8090,0
20240524,194300,33261140,8090,8090,8090,8090,0
20240524,194200,33261140,8090,8090,8090,8090,0
20240524,194100,33261140,8090,8090,8090,8090,0
20240524,194000,33261140,8090,8090,8090,8090,0
20240524,193900,33261140,8090,8090,8090,8090,0
20240524,193800,33261140,8090,8090,8090,8090,216
20240524,193700,33261140,8090,8090,8090,8090,0
20240524,193600,33261140,8090,8090,8090,8090,0
20240524,193500,33261140,8090,8090,8090,8090,0
20240524,193400,33261140,8090,8090,8090,8090,0
20240524,193300,33261140,8090,8090,8090,8090,0
20240524,193200,33261140,8090,8090,8090,8090,0
20240524,193100,33261140,8090,8090,8090,8090,0
20240524,193000,33261140,8090,8090,8090,8090,0
20240524,192900,33261140,8090,8090,8090,8090,0
20240524,192800,33261140,8090,8090,8090,8090,0
20240524,192700,33261140,8090,8090,8090,8090,0
20240524,192600,33261140,8090,8090,8090,8090,0
20240524,192500,33261140,8090,8090,8090,8090,0
20240524,192400,33261140,8090,8090,8090,8090,0
20240524,192300,33261140,8090,8090,8090,8090,0
20240524,192200,33261140,8090,8090,8090,8090,0
20240524,192100,33261140,8090,8090,8090,8090,0
20240524,192000,33261140,8090,8090,8090,8090,0
20240524,191900,33261140,8090,8090,8090,8090,0
20240524,191800,33261140,8090,8090,8090,8090,0
20240524,191700,33261140,8090,8090,8090,8090,0
20240524,191600,33261140,8090,8090,8090,8090,0
20240524,191500,33261140,8090,8090,8090,8090,0
20240524,191400,33261140,8090,8090,8090,8090,0
20240524,191300,33261140,8090,8090,8090,8090,0
20240524,191200,33261140,8090,8090,8090,8090,0
20240524,191100,33261140,8090,8090,8090,8090,0
20240524,191000,33261140,8090,8090,8090,8090,0
20240524,190900,33261140,8090,8090,8090,8090,0
20240524,190800,33261140,8090,8090,8090,8090,216
20240524,190700,33261140,8090,8090,8090,8090,0
20240524,190600,33261140,8090,8090,8090,8090,0
20240524,190500,33261140,8090,8090,8090,8090,0
20240524,190400,33261140,8090,8090,8090,8090,0
20240524,190300,33261140,8090,8090,8090,8090,0
20240524,190200,33261140,8090,8090,8090,8090,0
20240524,190100,33261140,8090,8090,8090,8090,0
20240524,190000,33261140,8090,8090,8090,8090,0
20240524,185900,33261140,8090,8090,8090,8090,0
20240524,185800,33261140,8090,8090,8090,8090,0
20240524,185700,33261140,8090,8090,8090,8090,0
20240524,185600,33261140,8090,8090,8090,8090,0
20240524,185500,33261140,8090,8090,8090,8090,0
20240524,185400,33261140,8090,8090,8090,8090,0
20240524,185300,33261140,8090,8090,8090,8090,0
20240524,185200,33261140,8090,8090,8090,8090,0
20240524,185100,33261140,8090,8090,8090,8090,0
20240524,185000,33261140,8090,8090,8090,8090,0
20240524,184900,33261140,8090,8090,8090,8090,0
20240524,184800,33261140,8090,8090,8090,8090,0
20240524,184700,33261140,8090,8090,8090,8090,0
20240524,184600,33261140,8090,8090,8090,8090,0
20240524,184500,33261140,8090,8090,8090,8090,0
20240524,184400,33261140,8090,8090,8090,8090,0
20240524,184300,33261140,8090,8090,8090,8090,0
20240524,184200,33261140,8090,8090,8090,8090,0
20240524,184100,33261140,8090,8090,8090,8090,0
20240524,184000,33261140,8090,8090,8090,8090,0
20240524,183900,33261140,8090,8090,8090,8090,0
20240524,183800,33261140,8090,8090,8090,8090,216
20240524,183700,33261140,8090,8090,8090,8090,0
20240524,183600,33261140,8090,8090,8090,8090,0
20240524,183500,33261140,8090,8090,8090,8090,0
20240524,183400,33261140,8090,8090,8090,8090,0
20240524,183300,33261140,8090,8090,8090,8090,0
20240524,183200,33261140,8090,8090,8090,8090,0
20240524,183100,33261140,8090,8090,8090,8090,0
20240524,183000,33261140,8090,8090,8090,8090,0
20240524,182900,33261140,8090,8090,8090,8090,0
20240524,182800,33261140,8090,8090,8090,8090,0
20240524,182700,33261140,8090,8090,8090,8090,0
20240524,182600,33261140,8090,8090,8090,8090,0
20240524,182500,33261140,8090,8090,8090,8090,0
20240524,182400,33261140,8090,8090,8090,8090,0
20240524,182300,33261140,8090,8090,8090,8090,0
20240524,182200,33261140,8090,8090,8090,8090,0
20240524,182100,33261140,8090,8090,8090,8090,0
20240524,182000,33261140,8090,8090,8090,8090,0
20240524,181900,33261140,8090,8090,8090,8090,0
20240524,181800,33261140,8090,8090,8090,8090,0
20240524,181700,33261140,8090,8090,8090,8090,0
20240524,181600,33261140,8090,8090,8090,8090,0
20240524,181500,33261140,8090,8090,8090,8090,0
20240524,181400,33261140,8090,8090,8090,8090,0
20240524,181300,33261140,8090,8090,8090,8090,0
20240524,181200,33261140,8090,8090,8090,8090,0
20240524,181100,33261140,8090,8090,8090,8090,0
20240524,181000,33261140,8090,8090,8090,8090,0
20240524,180900,33261140,8090,8090,8090,8090,0
20240524,180800,33261140,8090,8090,8090,8090,216
20240524,180700,33261140,8090,8090,8090,8090,0
20240524,180600,33261140,8090,8090,8090,8090,0
20240524,180500,33261140,8090,8090,8090,8090,0
20240524,180400,33261140,8090,8090,8090,8090,0
20240524,180300,33261140,8090,8090,8090,8090,0
20240524,180200,33261140,8090,8090,8090,8090,0
20240524,180100,33261140,8090,8090,8090,8090,0
20240524,180000,33261140,8090,8090,8090,8090,0
20240524,175900,33261140,8090,8090,8090,8090,0
20240524,175800,33261140,8090,8090,8090,8090,0
20240524,175700,33261140,8090,8090,8090,8090,0
20240524,175600,33261140,8090,8090,8090,8090,0
20240524,175500,33261140,8090,8090,8090,8090,0
20240524,175400,33261140,8090,8090,8090,8090,0
20240524,175300,33261140,8090,8090,8090,8090,0
20240524,175200,33261140,8090,8090,8090,8090,0
20240524,175100,33261140,8090,8090,8090,8090,0
20240524,175000,33261140,8090,8090,8090,8090,0
20240524,174900,33261140,8090,8090,8090,8090,0
20240524,174800,33261140,8090,8090,8090,8090,0
20240524,174700,33261140,8090,8090,8090,8090,0
20240524,174600,33261140,8090,8090,8090,8090,0
20240524,174500,33261140,8090,8090,8090,8090,0
20240524,174400,33261140,8090,8090,8090,8090,0
20240524,174300,33261140,8090,8090,8090,8090,0
20240524,174200,33261140,8090,8090,8090,8090,0
20240524,174100,33261140,8090,8090,8090,8090,0
20240524,174000,33261140,8090,8090,8090,8090,0
20240524,173900,33261140,8090,8090,8090,8090,0
20240524,173800,33261140,8090,8090,8090,8090,216
20240524,173700,33261140,8090,8090,8090,8090,0
20240524,173600,33261140,8090,8090,8090,8090,0
20240524,173500,33261140,8090,8090,8090,8090,0
20240524,173400,33261140,8090,8090,8090,8090,0
20240524,173300,33261140,8090,8090,8090,8090,0
20240524,173200,33261140,8090,8090,8090,8090,0
20240524,173100,33261140,8090,8090,8090,8090,0
20240524,173000,33261140,8090,8090,8090,8090,0
20240524,172900,33261140,8090,8090,8090,8090,0
20240524,172800,33261140,8090,8090,8090,8090,0
20240524,172700,33261140,8090,8090,8090,8090,0
20240524,172600,33261140,8090,8090,8090,8090,0
20240524,172500,33261140,8090,8090,8090,8090,0
20240524,172400,33261140,8090,8090,8090,8090,0
20240524,172300,33261140,8090,8090,8090,8090,0
20240524,172200,33261140,8090,8090,8090,8090,0
20240524,172100,33261140,8090,8090,8090,8090,0
20240524,172000,33261140,8090,8090,8090,8090,0
20240524,171900,33261140,8090,8090,8090,8090,0
20240524,171800,33261140,8090,8090,8090,8090,0
20240524,171700,33261140,8090,8090,8090,8090,0
20240524,171600,33261140,8090,8090,8090,8090,0
20240524,171500,33261140,8090,8090,8090,8090,0
20240524,171400,33261140,8090,8090,8090,8090,0
20240524,171300,33261140,8090,8090,8090,8090,0
20240524,171200,33261140,8090,8090,8090,8090,0
20240524,171100,33261140,8090,8090,8090,8090,0
20240524,171000,33261140,8090,8090,8090,8090,0
20240524,170900,33261140,8090,8090,8090,8090,0
20240524,170800,33261140,8090,8090,8090,8090,216
20240524,170700,33261140,8090,8090,8090,8090,0
20240524,170600,33261140,8090,8090,8090,8090,0
20240524,170500,33261140,8090,8090,8090,8090,0
20240524,170400,33261140,8090,8090,8090,8090,0
20240524,170300,33261140,8090,8090,8090,8090,0
20240524,170200,33261140,8090,8090,8090,8090,0
20240524,170100,33261140,8090,8090,8090,8090,0
20240524,170000,33261140,8090,8090,8090,8090,0
20240524,165900,33261140,8090,8090,8090,8090,0
20240524,165800,33261140,8090,8090,8090,8090,0
20240524,165700,33261140,8090,8090,8090,8090,0
20240524,165600,33261140,8090,8090,8090,8090,0
20240524,165500,33261140,8090,8090,8090,8090,0
20240524,165400,33261140,8090,8090,8090,8090,0
20240524,165300,33261140,8090,8090,8090,8090,0
20240524,165200,33261140,8090,8090,8090,8090,0
20240524,165100,33261140,8090,8090,8090,8090,0
20240524,165000,33261140,8090,8090,8090,8090,0
20240524,164900,33261140,8090,8090,8090,8090,0
20240524,164800,33261140,8090,8090,8090,8090,0
20240524,164700,33261140,8090,8090,8090,8090,0
20240524,164600,33261140,8090,8090,8090,8090,0
20240524,164500,33261140,8090,8090,8090,8090,0
20240524,164400,33261140,8090,8090,8090,8090,0
20240524,164300,33261140,8090,8090,8090,8090,0
20240524,164200,33261140,8090,8090,8090,8090,0
20240524,164100,33261140,8090,8090,8090,8090,0
20240524,164000,33261140,8090,8090,8090,8090,0
20240524,163900,33261140,8090,8090,8090,8090,0
20240524,163800,33261140,8090,8090,8090,8090,216
20240524,163700,33261140,8090,8090,8090,8090,0
20240524,163600,33261140,8090,8090,8090,8090,0
20240524,163500,33261140,8090,8090,8090,8090,0
20240524,163400,33261140,8090,8090,8090,8090,0
20240524,163300,33261140,8090,8090,8090,8090,0
20240524,163200,33261140,8090,8090,8090,8090,0
20240524,163100,33261140,8090,8090,8090,8090,0
20240524,163000,33261140,8090,8090,8090,8090,0
20240524,162900,33261140,8090,8090,8090,8090,0
20240524,162800,33261140,8090,8090,8090,8090,0
20240524,162700,33261140,8090,8090,8090,8090,0
20240524,162600,33261140,8090,8090,8090,8090,0
20240524,162500,33261140,8090,8090,8090,8090,0
20240524,162400,33261140,8090,8090,8090,8090,0
20240524,162300,33261140,8090,8090,8090,8090,0
20240524,162200,33261140,8090,8090,8090,8090,0
20240524,162100,33261140,8090,8090,8090,8090,0
20240524,162000,33261140,8090,8090,8090,8090,0
20240524,161900,33261140,8090,8090,8090,8090,0
20240524,161800,33261140,8090,8090,8090,8090,0
20240524,161700,33261140,8090,8090,8090,8090,0
20240524,161600,33261140,8090,8090,8090,8090,0
20240524,161500,33261140,8090,8090,8090,8090,0
20240524,161400,33261140,8090,8090,8090,8090,0
20240524,161300,33261140,8090,8090,8090,8090,0
20240524,161200,33261140,8090,8090,8090,8090,0
20240524,161100,33261140,8090,8090,8090,8090,0
20240524,161000,33261140,8090,8090,8090,8090,0
20240524,160900,33261140,8090,8090,8090,8090,0
20240524,160800,33261140,8090,8090,8090,8090,216
20240524,160700,33261140,8090,8090,8090,8090,0
20240524,160600,33261140,8090,8090,8090,8090,0
20240524,160500,33261140,8090,8090,8090,8090,0
20240524,160400,33261140,8090,8090,8090,8090,0
20240524,160300,33261140,8090,8090,8090,8090,0
20240524,160200,33261140,8090,8090,8090,8090,0
20240524,160100,33261140,8090,8090,8090,8090,0
20240524,160000,33261140,8090,8090,8090,8090,0
20240524,155900,33261140,8090,8090,8090,8090,0
20240524,155800,33261140,8090,8090,8090,8090,0
20240524,155700,33261140,8090,8090,8090,8090,0
20240524,155600,33261140,8090,8090,8090,8090,0
20240524,155500,33261140,8090,8090,8090,8090,0
20240524,155400,33261140,8090,8090,8090,8090,0
20240524,155300,33261140,8090,8090,8090,8090,0
20240524,155200,33261140,8090,8090,8090,8090,0
20240524,155100,33261140,8090,8090,8090,8090,0
20240524,155000,33261140,8090,8090,8090,8090,0
20240524,154900,33261140,8090,8090,8090,8090,0
20240524,154800,33261140,8090,8090,8090,8090,0
20240524,154700,33261140,8090,8090,8090,8090,0
20240524,154600,33261140,8090,8090,8090,8090,0
20240524,154500,33261140,8090,8090,8090,8090,0
20240524,154400,33261140,8090,8090,8090,8090,0
20240524,154300,33261140,8090,8090,8090,8090,0
20240524,154200,33261140,8090,8090,8090,8090,0
20240524,154100,33261140,8090,8090,8090,8090,0
20240524,154000,33261140,8090,8090,8090,8090,0
20240524,153900,33261140,8090,8090,8090,8090,0
20240524,153800,33261140,8090,8090,8090,8090,216
20240524,153700,33261140,8090,8090,8090,8090,0
20240524,153600,33261140,8090,8090,8090,8090,0
20240524,153500,33261140,8090,8090,8090,8090,0
20240524,153400,33261140,8090,8090,8090,8090,0
20240524,153300,33261140,8090,8090,8090,8090,0
20240524,153200,33261140,8090,8090,8090,8090,0
20240524,153100,33261140,8090,8090,8090,8090,0
20240524,153000,33261140,8090,8090,8090,8090,216
20240524,152900,31513700,7940,7940,7940,7940,0
20240524,152800,31513700,7940,7940,7940,7940,0
20240524,152700,31513700,7940,7940,7940,7940,0
20240524,152600,31513700,7940,7940,7940,7940,0
20240524,152500,31513700,7940,7940,7940,7940,0
20240524,152400,31513700,7940,7940,7940,7940,0
20240524,152300,31513700,7940,7940,7940,7940,0
20240524,152200,31513700,7940,7940,7940,7940,0
20240524,152100,31513700,7940,7940,7940,7940,0
20240524,152000,31513700,7940,7940,7940,7940,0
20240524,151900,31513700,7940,8020,8020,7930,528
20240524,151800,27281910,7920,7920,7920,7920,0
20240524,151700,27281910,7920,7920,7920,7920,0
20240524,151600,27281910,7920,7920,7920,7920,0
20240524,151500,27281910,7920,7950,7950,7920,623
20240524,151400,22338910,8080,8080,8080,8080,44
20240524,151300,21983390,8090,7960,8090,7960,145
20240524,151200,20811380,7960,7960,7960,7960,0
20240524,151100,20811380,7960,7960,7960,7960,20
20240524,151000,20652180,7950,7950,7950,7950,0
20240524,150900,20652180,7950,7950,7950,7950,0
20240524,150800,20652180,7950,7950,7950,7950,0
20240524,150700,20652180,7950,7950,7950,7950,0
20240524,150600,20652180,7950,7950,7950,7950,0
20240524,150500,20652180,7950,7950,7950,7950,0
20240524,150400,20652180,7950,7950,7950,7950,0
20240524,150300,20652180,7950,7950,7950,7950,1
20240524,150200,20644230,7950,7950,7950,7950,34
20240524,150100,20373930,7940,7940,7940,7940,0
20240524,150000,20373930,7940,7940,7940,7940,1
20240524,145900,20365990,7950,7950,7950,7950,0
20240524,145800,20365990,7950,7950,7950,7950,0
20240524,145700,20365990,7950,7950,7950,7950,0
20240524,145600,20365990,7950,7950,7950,7950,0
20240524,145500,20365990,7950,7950,7950,7950,0
20240524,145400,20365990,7950,7950,7950,7950,0
20240524,145300,20365990,7950,7950,7950,7950,0
20240524,145200,20365990,7950,7950,7950,7950,0
20240524,145100,20365990,7950,7950,7950,7950,0
20240524,145000,20365990,7950,7950,7950,7950,1
20240524,144900,20358040,7950,7950,7950,7950,221
20240524,144800,18601090,7930,7930,7930,7930,0
20240524,144700,18601090,7930,7930,7930,7930,0
20240524,144600,18601090,7930,7930,7930,7930,0
20240524,144500,18601090,7930,7930,7930,7930,0
20240524,144400,18601090,7930,7930,7930,7930,0
20240524,144300,18601090,7930,7960,7960,7930,204
20240524,144200,16979420,7960,7960,7960,7960,0
20240524,144100,16979420,7960,7960,7960,7960,0
20240524,144000,16979420,7960,7960,7960,7960,0
20240524,143900,16979420,7960,7960,7960,7960,0
20240524,143800,16979420,7960,7960,7960,7960,0
20240524,143700,16979420,7960,7960,7960,7960,0
20240524,143600,16979420,7960,7960,7960,7960,0
20240524,143500,16979420,7960,7960,7960,7960,0
20240524,143400,16979420,7960,7970,7970,7960,132
20240524,143300,15928500,7970,7970,7970,7970,0
20240524,143200,15928500,7970,7970,7970,7970,0
20240524,143100,15928500,7970,7970,7970,7970,0
20240524,143000,15928500,7970,7970,7970,7970,0
20240524,142900,15928500,7970,7970,7970,7970,0
20240524,142800,15928500,7970,7970,7970,7970,0
20240524,142700,15928500,7970,7970,7970,7970,0
20240524,142600,15928500,7970,7970,7970,7970,0
20240524,142500,15928500,7970,7970,7970,7970,0
20240524,142400,15928500,7970,7970,7970,7970,0
20240524,142300,15928500,7970,7970,7970,7970,0
20240524,142200,15928500,7970,7970,7970,7970,0
20240524,142100,15928500,7970,7970,7970,7970,0
20240524,142000,15928500,7970,7970,7970,7970,0
20240524,141900,15928500,7970,7970,7970,7970,0
20240524,141800,15928500,7970,7970,7970,7970,0
20240524,141700,15928500,7970,7980,7980,7970,61
20240524,141600,15442200,7980,7980,7980,7980,0
20240524,141500,15442200,7980,7980,7980,7980,0
20240524,141400,15442200,7980,7980,7980,7980,0
20240524,141300,15442200,7980,7980,7980,7980,0
20240524,141200,15442200,7980,7980,7980,7980,0
20240524,141100,15442200,7980,7980,7980,7980,0
20240524,141000,15442200,7980,7980,7980,7980,0
20240524,140900,15442200,7980,7980,7980,7980,0
20240524,140800,15442200,7980,7980,7980,7980,0
20240524,140700,15442200,7980,7980,7980,7980,0
20240524,140600,15442200,7980,7980,7980,7980,0
20240524,140500,15442200,7980,7980,7980,7980,0
20240524,140400,15442200,7980,7980,7980,7980,0
20240524,140300,15442200,7980,7980,7980,7980,0
20240524,140200,15442200,7980,7980,7980,7980,0
20240524,140100,15442200,7980,7980,7980,7980,0
20240524,140000,15442200,7980,7980,7980,7980,0
20240524,135900,15442200,7980,7980,7980,7980,0
20240524,135800,15442200,7980,7980,7980,7980,0
20240524,135700,15442200,7980,7980,7980,7980,0
20240524,135600,15442200,7980,7980,7980,7980,0
20240524,135500,15442200,7980,7980,7980,7980,0
20240524,135400,15442200,7980,7980,7980,7980,0
20240524,135300,15442200,7980,7980,7980,7980,0
20240524,135200,15442200,7980,7980,7980,7980,0
20240524,135100,15442200,7980,7980,7980,7980,0
20240524,135000,15442200,7980,7980,7980,7980,0
20240524,134900,15442200,7980,7980,7980,7980,0
20240524,134800,15442200,7980,7980,7980,7980,0
20240524,134700,15442200,7980,7980,7980,7980,0
20240524,134600,15442200,7980,7980,7980,7980,0
20240524,134500,15442200,7980,7980,7980,7980,0
20240524,134400,15442200,7980,7980,7980,7980,0
20240524,134300,15442200,7980,7980,7980,7980,0
20240524,134200,15442200,7980,7980,7980,7980,0
20240524,134100,15442200,7980,7980,7980,7980,0
20240524,134000,15442200,7980,7980,7980,7980,0
20240524,133900,15442200,7980,7980,7980,7980,0
20240524,133800,15442200,7980,7980,7980,7980,0
20240524,133700,15442200,7980,7980,7980,7980,0
20240524,133600,15442200,7980,7980,7980,7980,0
20240524,133500,15442200,7980,7980,7980,7980,0
20240524,133400,15442200,7980,7980,7980,7980,0
20240524,133300,15442200,7980,7980,7980,7980,0
20240524,133200,15442200,7980,7980,7980,7980,9
20240524,133100,15370380,7990,7990,7990,7990,0
20240524,133000,15370380,7990,7990,7990,7990,0
20240524,132900,15370380,7990,7990,7990,7990,5
20240524,132800,15330430,7980,7980,7980,7980,0
20240524,132700,15330430,7980,7980,7980,7980,96
20240524,132600,14564350,7970,7970,7970,7970,0
20240524,132500,14564350,7970,7970,7970,7970,0
20240524,132400,14564350,7970,7970,7970,7970,0
20240524,132300,14564350,7970,7970,7970,7970,0
20240524,132200,14564350,7970,7970,7970,7970,0
20240524,132100,14564350,7970,7970,7970,7970,0
20240524,132000,14564350,7970,7970,7970,7970,0
20240524,131900,14564350,7970,7970,7970,7970,0
20240524,131800,14564350,7970,7970,7970,7970,0
20240524,131700,14564350,7970,7970,7970,7970,0
20240524,131600,14564350,7970,7970,7970,7970,0
20240524,131500,14564350,7970,7970,7970,7970,0
20240524,131400,14564350,7970,7970,7970,7970,0
20240524,131300,14564350,7970,7970,7970,7970,0
20240524,131200,14564350,7970,7970,7970,7970,0
20240524,131100,14564350,7970,7970,7970,7970,0
20240524,131000,14564350,7970,7970,7970,7970,0
20240524,130900,14564350,7970,7970,7970,7970,0
20240524,130800,14564350,7970,7970,7970,7970,0
20240524,130700,14564350,7970,7970,7970,7970,0
20240524,130600,14564350,7970,7970,7970,7970,0
20240524,130500,14564350,7970,7970,7970,7970,0
20240524,130400,14564350,7970,7970,7970,7970,0
20240524,130300,14564350,7970,7970,7970,7970,0
20240524,130200,14564350,7970,7970,7970,7970,0
20240524,130100,14564350,7970,7970,7970,7970,0
20240524,130000,14564350,7970,7970,7970,7970,0
20240524,125900,14564350,7970,7970,7970,7970,0
20240524,125800,14564350,7970,7970,7970,7970,0
20240524,125700,14564350,7970,7970,7970,7970,0
20240524,125600,14564350,7970,7970,7970,7970,0
20240524,125500,14564350,7970,7970,7970,7970,0
20240524,125400,14564350,7970,7970,7970,7970,0
20240524,125300,14564350,7970,7970,7970,7970,0
20240524,125200,14564350,7970,7970,7970,7970,0
20240524,125100,14564350,7970,7970,7970,7970,0
20240524,125000,14564350,7970,7970,7970,7970,0
20240524,124900,14564350,7970,7970,7970,7970,0
20240524,124800,14564350,7970,7970,7970,7970,0
20240524,124700,14564350,7970,7970,7970,7970,0
20240524,124600,14564350,7970,7970,7970,7970,0
20240524,124500,14564350,7970,7970,7970,7970,0
20240524,124400,14564350,7970,7970,7970,7970,0
20240524,124300,14564350,7970,7970,7970,7970,0
20240524,124200,14564350,7970,7970,7970,7970,0
20240524,124100,14564350,7970,7970,7970,7970,0
20240524,124000,14564350,7970,7970,7970,7970,0
20240524,123900,14564350,7970,7970,7970,7970,0
20240524,123800,14564350,7970,7970,7970,7970,10
20240524,123700,14484650,7970,7970,7970,7970,0
20240524,123600,14484650,7970,7970,7970,7970,0
20240524,123500,14484650,7970,7970,7970,7970,0
20240524,123400,14484650,7970,7970,7970,7970,0
20240524,123300,14484650,7970,7970,7970,7970,0
20240524,123200,14484650,7970,7980,7980,7970,59
20240524,123100,14014350,7970,7970,7970,7970,0
20240524,123000,14014350,7970,7970,7970,7970,0
20240524,122900,14014350,7970,7970,7970,7970,0
20240524,122800,14014350,7970,7970,7970,7970,0
20240524,122700,14014350,7970,7970,7970,7970,0
20240524,122600,14014350,7970,7970,7970,7970,0
20240524,122500,14014350,7970,7970,7970,7970,0
20240524,122400,14014350,7970,7970,7970,7970,0
20240524,122300,14014350,7970,7970,7970,7970,0
20240524,122200,14014350,7970,7970,7970,7970,0
20240524,122100,14014350,7970,7970,7970,7970,0
20240524,122000,14014350,7970,7970,7970,7970,102
20240524,121900,13201410,7980,7980,7980,7980,0
20240524,121800,13201410,7980,7980,7980,7980,7
20240524,121700,13145550,8000,8000,8000,8000,0
20240524,121600,13145550,8000,8000,8000,8000,0
20240524,121500,13145550,8000,8000,8000,8000,0
20240524,121400,13145550,8000,8000,8000,8000,0
20240524,121300,13145550,8000,8000,8000,8000,0
20240524,121200,13145550,8000,8000,8000,8000,0
20240524,121100,13145550,8000,8000,8000,8000,0
20240524,121000,13145550,8000,8000,8000,8000,0
20240524,120900,13145550,8000,8000,8000,8000,69
20240524,120800,12593550,7990,7990,7990,7990,0
20240524,120700,12593550,7990,7990,7990,7990,0
20240524,120600,12593550,7990,7990,7990,7990,0
20240524,120500,12593550,7990,7990,7990,7990,0
20240524,120400,12593550,7990,7990,7990,7990,0
20240524,120300,12593550,7990,7990,7990,7990,0
20240524,120200,12593550,7990,7990,7990,7990,0
20240524,120100,12593550,7990,7990,7990,7990,0
20240524,120000,12593550,7990,7990,7990,7990,0
20240524,115900,12593550,7990,7990,7990,7990,0
20240524,115800,12593550,7990,7990,7990,7990,0
20240524,115700,12593550,7990,7990,7990,7990,0
20240524,115600,12593550,7990,7990,7990,7990,0
20240524,115500,12593550,7990,7990,7990,7990,0
20240524,115400,12593550,7990,7990,7990,7990,0
20240524,115300,12593550,7990,7990,7990,7990,0
20240524,115200,12593550,7990,7990,7990,7990,0
20240524,115100,12593550,7990,8000,8000,7990,4
20240524,115000,12561570,7970,7970,7970,7970,0
20240524,114900,12561570,7970,7970,7970,7970,0
20240524,114800,12561570,7970,7970,7970,7970,0
20240524,114700,12561570,7970,7970,7970,7970,0
20240524,114600,12561570,7970,7970,7970,7970,0
20240524,114500,12561570,7970,7970,7970,7970,0
20240524,114400,12561570,7970,7970,7970,7970,0
20240524,114300,12561570,7970,7970,7970,7970,0
20240524,114200,12561570,7970,7970,7970,7970,0
20240524,114100,12561570,7970,7970,7970,7970,0
20240524,114000,12561570,7970,7970,7970,7970,10
20240524,113900,12481870,8000,8000,8000,8000,21
20240524,113800,12313870,8000,8000,8000,8000,0
20240524,113700,12313870,8000,8000,8000,8000,0
20240524,113600,12313870,8000,8000,8000,8000,0
20240524,113500,12313870,8000,8000,8000,8000,0
20240524,113400,12313870,8000,8000,8000,8000,0
20240524,113300,12313870,8000,8000,8000,8000,0
20240524,113200,12313870,8000,8000,8000,8000,0
20240524,113100,12313870,8000,8000,8000,8000,0
20240524,113000,12313870,8000,8000,8000,8000,0
20240524,112900,12313870,8000,8000,8000,8000,0
20240524,112800,12313870,8000,8000,8000,8000,0
20240524,112700,12313870,8000,8000,8000,8000,0
20240524,112600,12313870,8000,8000,8000,8000,0
20240524,112500,12313870,8000,8000,8000,8000,0
20240524,112400,12313870,8000,8000,8000,8000,0
20240524,112300,12313870,8000,8000,8000,8000,0
20240524,112200,12313870,8000,8000,8000,8000,0
20240524,112100,12313870,8000,8000,8000,8000,0
20240524,112000,12313870,8000,8000,8000,8000,0
20240524,111900,12313870,8000,8000,8000,8000,0
20240524,111800,12313870,8000,8000,8000,8000,0
20240524,111700,12313870,8000,8000,8000,8000,0
20240524,111600,12313870,8000,8000,8000,8000,0
20240524,111500,12313870,8000,8000,8000,8000,0
20240524,111400,12313870,8000,8000,8000,8000,0
20240524,111300,12313870,8000,8000,8000,8000,0
20240524,111200,12313870,8000,8000,8000,8000,9
20240524,111100,12241870,7980,7980,7980,7980,0
20240524,111000,12241870,7980,7980,7980,7980,0
20240524,110900,12241870,7980,7980,7980,7980,0
20240524,110800,12241870,7980,7980,7980,7980,26
20240524,110700,12034390,7990,7990,7990,7990,0
20240524,110600,12034390,7990,7990,7990,7990,57
20240524,110500,11578960,7990,7990,7990,7990,0
20240524,110400,11578960,7990,7990,7990,7990,0
20240524,110300,11578960,7990,7990,7990,7990,0
20240524,110200,11578960,7990,7990,7990,7990,0
20240524,110100,11578960,7990,7990,7990,7990,0
20240524,110000,11578960,7990,7990,7990,7990,0
20240524,105900,11578960,7990,7990,7990,7990,0
20240524,105800,11578960,7990,7990,7990,7990,0
20240524,105700,11578960,7990,7990,7990,7990,0
20240524,105600,11578960,7990,7990,7990,7990,0
20240524,105500,11578960,7990,7990,7990,7990,0
20240524,105400,11578960,7990,7990,7990,7990,0
20240524,105300,11578960,7990,7990,7990,7990,0
20240524,105200,11578960,7990,7990,7990,7990,0
20240524,105100,11578960,7990,7990,7990,7990,0
20240524,105000,11578960,7990,7990,7990,7990,0
20240524,104900,11578960,7990,7990,7990,7990,0
20240524,104800,11578960,7990,7990,7990,7990,0
20240524,104700,11578960,7990,7990,7990,7990,2
20240524,104600,11562980,7990,7990,7990,7990,0
20240524,104500,11562980,7990,7990,7990,7990,0
20240524,104400,11562980,7990,7990,7990,7990,0
20240524,104300,11562980,7990,7990,7990,7990,0
20240524,104200,11562980,7990,7990,7990,7990,0
20240524,104100,11562980,7990,7990,7990,7990,0
20240524,104000,11562980,7990,7990,7990,7990,0
20240524,103900,11562980,7990,7990,7990,7990,0
20240524,103800,11562980,7990,7990,7990,7990,0
20240524,103700,11562980,7990,7990,7990,7990,0
20240524,103600,11562980,7990,7990,7990,7990,0
20240524,103500,11562980,7990,7990,7990,7990,0
20240524,103400,11562980,7990,7990,7990,7990,0
20240524,103300,11562980,7990,7990,7990,7990,0
20240524,103200,11562980,7990,7990,7990,7990,0
20240524,103100,11562980,7990,7990,7990,7990,0
20240524,103000,11562980,7990,7990,7990,7990,0
20240524,102900,11562980,7990,7990,7990,7990,0
20240524,102800,11562980,7990,7990,7990,7990,0
20240524,102700,11562980,7990,7990,7990,7990,0
20240524,102600,11562980,7990,7990,7990,7990,0
20240524,102500,11562980,7990,7990,7990,7990,0
20240524,102400,11562980,7990,7990,7990,7990,0
20240524,102300,11562980,7990,7990,7990,7990,0
20240524,102200,11562980,7990,7990,7990,7990,0
20240524,102100,11562980,7990,7990,7990,7990,0
20240524,102000,11562980,7990,7990,7990,7990,0
20240524,101900,11562980,7990,7990,7990,7990,0
20240524,101800,11562980,7990,7990,7990,7990,0
20240524,101700,11562980,7990,7990,7990,7990,0
20240524,101600,11562980,7990,7990,7990,7990,0
20240524,101500,11562980,7990,7990,7990,7990,0
20240524,101400,11562980,7990,7990,7990,7990,0
20240524,101300,11562980,7990,7990,7990,7990,0
20240524,101200,11562980,7990,7990,7990,7990,40
20240524,101100,11243380,8000,8000,8000,8000,10
20240524,101000,11163380,8040,8040,8040,8040,0
20240524,100900,11163380,8040,8040,8040,8040,0
20240524,100800,11163380,8040,8040,8040,8040,0
20240524,100700,11163380,8040,8040,8040,8040,1
20240524,100600,11155340,8000,8000,8000,8000,3
20240524,100500,11131340,7990,7990,7990,7990,0
20240524,100400,11131340,7990,7990,7990,7990,0
20240524,100300,11131340,7990,7990,7990,7990,0
20240524,100200,11131340,7990,7990,7990,7990,0
20240524,100100,11131340,7990,7990,7990,7990,0
20240524,100000,11131340,7990,7960,7990,7960,2
20240524,095900,11115390,8000,8000,8000,8000,0
20240524,095800,11115390,8000,8000,8000,8000,0
20240524,095700,11115390,8000,8000,8000,8000,0
20240524,095600,11115390,8000,8000,8000,8000,0
20240524,095500,11115390,8000,8000,8000,8000,0
20240524,095400,11115390,8000,7990,8000,7990,3
20240524,095300,11091410,7950,7950,7950,7950,22
20240524,095200,10916510,7950,7950,7950,7950,0
20240524,095100,10916510,7950,7950,7950,7950,22
20240524,095000,10741610,8000,8000,8000,8000,0
20240524,094900,10741610,8000,8000,8000,8000,0
20240524,094800,10741610,8000,8000,8000,8000,1
20240524,094700,10733610,7950,7950,7950,7950,1
20240524,094600,10725660,7950,7950,7950,7950,0
20240524,094500,10725660,7950,7950,7950,7950,0
20240524,094400,10725660,7950,7950,7950,7950,0
20240524,094300,10725660,7950,7950,7950,7950,0
20240524,094200,10725660,7950,7970,7970,7950,150
20240524,094100,9531660,7990,7990,7990,7990,13
20240524,094000,9427790,8000,8000,8000,8000,0
20240524,093900,9427790,8000,8000,8000,8000,0
20240524,093800,9427790,8000,8000,8000,8000,55
20240524,093700,8987790,8030,8030,8030,8030,0
20240524,093600,8987790,8030,8030,8030,8030,0
20240524,093500,8987790,8030,8030,8030,8030,29
20240524,093400,8754920,8000,8000,8000,8000,333
20240524,093300,6090920,8000,8000,8000,8000,0
20240524,093200,6090920,8000,8000,8000,8000,100
20240524,093100,5290920,8020,8020,8020,8020,0
20240524,093000,5290920,8020,8030,8030,8020,100
20240524,092900,4488610,8010,8040,8040,8010,50
20240524,092800,4087730,8120,8120,8120,8120,0
20240524,092700,4087730,8120,8120,8120,8120,0
20240524,092600,4087730,8120,8120,8120,8120,0
20240524,092500,4087730,8120,8120,8120,8120,0
20240524,092400,4087730,8120,8120,8120,8120,0
20240524,092300,4087730,8120,8120,8120,8120,0
20240524,092200,4087730,8120,8120,8120,8120,0
20240524,092100,4087730,8120,8120,8120,8120,0
20240524,092000,4087730,8120,8120,8120,8120,1
20240524,091900,4079610,8100,8100,8100,8100,0
20240524,091800,4079610,8100,8100,8100,8100,0
20240524,091700,4079610,8100,8100,8100,8100,0
20240524,091600,4079610,8100,8100,8100,8100,0
20240524,091500,4079610,8100,8100,8100,8100,0
20240524,091400,4079610,8100,8100,8100,8100,0
20240524,091300,4079610,8100,8100,8100,8100,0
20240524,091200,4079610,8100,8100,8100,8100,0
20240524,091100,4079610,8100,8100,8100,8100,0
20240524,091000,4079610,8100,8100,8100,8100,0
20240524,090900,4079610,8100,8100,8100,8100,0
20240524,090800,4079610,8100,8100,8100,8100,0
20240524,090700,4079610,8100,8100,8100,8100,0
20240524,090600,4079610,8100,8100,8100,8100,0
20240524,090500,4079610,8100,8100,8100,8100,157
20240524,090400,2807910,8100,8100,8100,8100,0
20240524,090300,2807910,8100,8100,8100,8100,0
20240524,090200,2807910,8100,8100,8100,8100,104
20240524,090100,1965510,8190,8190,8190,8190,100
20240524,090000,1146510,8190,8190,8190,8190,139