KissMeData/144960/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,202000,1918630410,6190,6190,6190,6190,6563
20240524,201900,1918630410,6190,6190,6190,6190,0
20240524,201800,1918630410,6190,6190,6190,6190,0
20240524,201700,1918630410,6190,6190,6190,6190,0
20240524,201600,1918630410,6190,6190,6190,6190,0
20240524,201500,1918630410,6190,6190,6190,6190,0
20240524,201400,1918630410,6190,6190,6190,6190,0
20240524,201300,1918630410,6190,6190,6190,6190,0
20240524,201200,1918630410,6190,6190,6190,6190,0
20240524,201100,1918630410,6190,6190,6190,6190,0
20240524,201000,1918630410,6190,6190,6190,6190,0
20240524,200900,1918630410,6190,6190,6190,6190,0
20240524,200800,1918630410,6190,6190,6190,6190,0
20240524,200700,1918630410,6190,6190,6190,6190,0
20240524,200600,1918630410,6190,6190,6190,6190,0
20240524,200500,1918630410,6190,6190,6190,6190,0
20240524,200400,1918630410,6190,6190,6190,6190,0
20240524,200300,1918630410,6190,6190,6190,6190,0
20240524,200200,1918630410,6190,6190,6190,6190,0
20240524,200100,1918630410,6190,6190,6190,6190,0
20240524,200000,1918630410,6190,6190,6190,6190,0
20240524,195900,1918630410,6190,6190,6190,6190,0
20240524,195800,1918630410,6190,6190,6190,6190,0
20240524,195700,1918630410,6190,6190,6190,6190,0
20240524,195600,1918630410,6190,6190,6190,6190,0
20240524,195500,1918630410,6190,6190,6190,6190,0
20240524,195400,1918630410,6190,6190,6190,6190,0
20240524,195300,1918630410,6190,6190,6190,6190,0
20240524,195200,1918630410,6190,6190,6190,6190,0
20240524,195100,1918630410,6190,6190,6190,6190,0
20240524,195000,1918630410,6190,6190,6190,6190,6563
20240524,194900,1918630410,6190,6190,6190,6190,0
20240524,194800,1918630410,6190,6190,6190,6190,0
20240524,194700,1918630410,6190,6190,6190,6190,0
20240524,194600,1918630410,6190,6190,6190,6190,0
20240524,194500,1918630410,6190,6190,6190,6190,0
20240524,194400,1918630410,6190,6190,6190,6190,0
20240524,194300,1918630410,6190,6190,6190,6190,0
20240524,194200,1918630410,6190,6190,6190,6190,0
20240524,194100,1918630410,6190,6190,6190,6190,0
20240524,194000,1918630410,6190,6190,6190,6190,0
20240524,193900,1918630410,6190,6190,6190,6190,0
20240524,193800,1918630410,6190,6190,6190,6190,0
20240524,193700,1918630410,6190,6190,6190,6190,0
20240524,193600,1918630410,6190,6190,6190,6190,0
20240524,193500,1918630410,6190,6190,6190,6190,0
20240524,193400,1918630410,6190,6190,6190,6190,0
20240524,193300,1918630410,6190,6190,6190,6190,0
20240524,193200,1918630410,6190,6190,6190,6190,0
20240524,193100,1918630410,6190,6190,6190,6190,0
20240524,193000,1918630410,6190,6190,6190,6190,0
20240524,192900,1918630410,6190,6190,6190,6190,0
20240524,192800,1918630410,6190,6190,6190,6190,0
20240524,192700,1918630410,6190,6190,6190,6190,0
20240524,192600,1918630410,6190,6190,6190,6190,0
20240524,192500,1918630410,6190,6190,6190,6190,0
20240524,192400,1918630410,6190,6190,6190,6190,0
20240524,192300,1918630410,6190,6190,6190,6190,0
20240524,192200,1918630410,6190,6190,6190,6190,0
20240524,192100,1918630410,6190,6190,6190,6190,0
20240524,192000,1918630410,6190,6190,6190,6190,6563
20240524,191900,1918630410,6190,6190,6190,6190,0
20240524,191800,1918630410,6190,6190,6190,6190,0
20240524,191700,1918630410,6190,6190,6190,6190,0
20240524,191600,1918630410,6190,6190,6190,6190,0
20240524,191500,1918630410,6190,6190,6190,6190,0
20240524,191400,1918630410,6190,6190,6190,6190,0
20240524,191300,1918630410,6190,6190,6190,6190,0
20240524,191200,1918630410,6190,6190,6190,6190,0
20240524,191100,1918630410,6190,6190,6190,6190,0
20240524,191000,1918630410,6190,6190,6190,6190,0
20240524,190900,1918630410,6190,6190,6190,6190,0
20240524,190800,1918630410,6190,6190,6190,6190,0
20240524,190700,1918630410,6190,6190,6190,6190,0
20240524,190600,1918630410,6190,6190,6190,6190,0
20240524,190500,1918630410,6190,6190,6190,6190,0
20240524,190400,1918630410,6190,6190,6190,6190,0
20240524,190300,1918630410,6190,6190,6190,6190,0
20240524,190200,1918630410,6190,6190,6190,6190,0
20240524,190100,1918630410,6190,6190,6190,6190,0
20240524,190000,1918630410,6190,6190,6190,6190,0
20240524,185900,1918630410,6190,6190,6190,6190,0
20240524,185800,1918630410,6190,6190,6190,6190,0
20240524,185700,1918630410,6190,6190,6190,6190,0
20240524,185600,1918630410,6190,6190,6190,6190,0
20240524,185500,1918630410,6190,6190,6190,6190,0
20240524,185400,1918630410,6190,6190,6190,6190,0
20240524,185300,1918630410,6190,6190,6190,6190,0
20240524,185200,1918630410,6190,6190,6190,6190,0
20240524,185100,1918630410,6190,6190,6190,6190,0
20240524,185000,1918630410,6190,6190,6190,6190,6563
20240524,184900,1918630410,6190,6190,6190,6190,0
20240524,184800,1918630410,6190,6190,6190,6190,0
20240524,184700,1918630410,6190,6190,6190,6190,0
20240524,184600,1918630410,6190,6190,6190,6190,0
20240524,184500,1918630410,6190,6190,6190,6190,0
20240524,184400,1918630410,6190,6190,6190,6190,0
20240524,184300,1918630410,6190,6190,6190,6190,0
20240524,184200,1918630410,6190,6190,6190,6190,0
20240524,184100,1918630410,6190,6190,6190,6190,0
20240524,184000,1918630410,6190,6190,6190,6190,0
20240524,183900,1918630410,6190,6190,6190,6190,0
20240524,183800,1918630410,6190,6190,6190,6190,0
20240524,183700,1918630410,6190,6190,6190,6190,0
20240524,183600,1918630410,6190,6190,6190,6190,0
20240524,183500,1918630410,6190,6190,6190,6190,0
20240524,183400,1918630410,6190,6190,6190,6190,0
20240524,183300,1918630410,6190,6190,6190,6190,0
20240524,183200,1918630410,6190,6190,6190,6190,0
20240524,183100,1918630410,6190,6190,6190,6190,0
20240524,183000,1918630410,6190,6190,6190,6190,0
20240524,182900,1918630410,6190,6190,6190,6190,0
20240524,182800,1918630410,6190,6190,6190,6190,0
20240524,182700,1918630410,6190,6190,6190,6190,0
20240524,182600,1918630410,6190,6190,6190,6190,0
20240524,182500,1918630410,6190,6190,6190,6190,0
20240524,182400,1918630410,6190,6190,6190,6190,0
20240524,182300,1918630410,6190,6190,6190,6190,0
20240524,182200,1918630410,6190,6190,6190,6190,0
20240524,182100,1918630410,6190,6190,6190,6190,0
20240524,182000,1918630410,6190,6190,6190,6190,6563
20240524,181900,1918630410,6190,6190,6190,6190,0
20240524,181800,1918630410,6190,6190,6190,6190,0
20240524,181700,1918630410,6190,6190,6190,6190,0
20240524,181600,1918630410,6190,6190,6190,6190,0
20240524,181500,1918630410,6190,6190,6190,6190,0
20240524,181400,1918630410,6190,6190,6190,6190,0
20240524,181300,1918630410,6190,6190,6190,6190,0
20240524,181200,1918630410,6190,6190,6190,6190,0
20240524,181100,1918630410,6190,6190,6190,6190,0
20240524,181000,1918630410,6190,6190,6190,6190,0
20240524,180900,1918630410,6190,6190,6190,6190,0
20240524,180800,1918630410,6190,6190,6190,6190,0
20240524,180700,1918630410,6190,6190,6190,6190,0
20240524,180600,1918630410,6190,6190,6190,6190,0
20240524,180500,1918630410,6190,6190,6190,6190,0
20240524,180400,1918630410,6190,6190,6190,6190,0
20240524,180300,1918630410,6190,6190,6190,6190,0
20240524,180200,1918630410,6190,6190,6190,6190,0
20240524,180100,1918630410,6190,6190,6190,6190,0
20240524,180000,1918630410,6190,6190,6190,6190,0
20240524,175900,1918630410,6190,6190,6190,6190,0
20240524,175800,1918630410,6190,6190,6190,6190,0
20240524,175700,1918630410,6190,6190,6190,6190,0
20240524,175600,1918630410,6190,6190,6190,6190,0
20240524,175500,1918630410,6190,6190,6190,6190,0
20240524,175400,1918630410,6190,6190,6190,6190,0
20240524,175300,1918630410,6190,6190,6190,6190,0
20240524,175200,1918630410,6190,6190,6190,6190,0
20240524,175100,1918630410,6190,6190,6190,6190,0
20240524,175000,1918630410,6190,6190,6190,6190,6563
20240524,174900,1918630410,6190,6190,6190,6190,0
20240524,174800,1918630410,6190,6190,6190,6190,0
20240524,174700,1918630410,6190,6190,6190,6190,0
20240524,174600,1918630410,6190,6190,6190,6190,0
20240524,174500,1918630410,6190,6190,6190,6190,0
20240524,174400,1918630410,6190,6190,6190,6190,0
20240524,174300,1918630410,6190,6190,6190,6190,0
20240524,174200,1918630410,6190,6190,6190,6190,0
20240524,174100,1918630410,6190,6190,6190,6190,0
20240524,174000,1918630410,6190,6190,6190,6190,0
20240524,173900,1918630410,6190,6190,6190,6190,0
20240524,173800,1918630410,6190,6190,6190,6190,0
20240524,173700,1918630410,6190,6190,6190,6190,0
20240524,173600,1918630410,6190,6190,6190,6190,0
20240524,173500,1918630410,6190,6190,6190,6190,0
20240524,173400,1918630410,6190,6190,6190,6190,0
20240524,173300,1918630410,6190,6190,6190,6190,0
20240524,173200,1918630410,6190,6190,6190,6190,0
20240524,173100,1918630410,6190,6190,6190,6190,0
20240524,173000,1918630410,6190,6190,6190,6190,0
20240524,172900,1918630410,6190,6190,6190,6190,0
20240524,172800,1918630410,6190,6190,6190,6190,0
20240524,172700,1918630410,6190,6190,6190,6190,0
20240524,172600,1918630410,6190,6190,6190,6190,0
20240524,172500,1918630410,6190,6190,6190,6190,0
20240524,172400,1918630410,6190,6190,6190,6190,0
20240524,172300,1918630410,6190,6190,6190,6190,0
20240524,172200,1918630410,6190,6190,6190,6190,0
20240524,172100,1918630410,6190,6190,6190,6190,0
20240524,172000,1918630410,6190,6190,6190,6190,6563
20240524,171900,1918630410,6190,6190,6190,6190,0
20240524,171800,1918630410,6190,6190,6190,6190,0
20240524,171700,1918630410,6190,6190,6190,6190,0
20240524,171600,1918630410,6190,6190,6190,6190,0
20240524,171500,1918630410,6190,6190,6190,6190,0
20240524,171400,1918630410,6190,6190,6190,6190,0
20240524,171300,1918630410,6190,6190,6190,6190,0
20240524,171200,1918630410,6190,6190,6190,6190,0
20240524,171100,1918630410,6190,6190,6190,6190,0
20240524,171000,1918630410,6190,6190,6190,6190,0
20240524,170900,1918630410,6190,6190,6190,6190,0
20240524,170800,1918630410,6190,6190,6190,6190,0
20240524,170700,1918630410,6190,6190,6190,6190,0
20240524,170600,1918630410,6190,6190,6190,6190,0
20240524,170500,1918630410,6190,6190,6190,6190,0
20240524,170400,1918630410,6190,6190,6190,6190,0
20240524,170300,1918630410,6190,6190,6190,6190,0
20240524,170200,1918630410,6190,6190,6190,6190,0
20240524,170100,1918630410,6190,6190,6190,6190,0
20240524,170000,1918630410,6190,6190,6190,6190,0
20240524,165900,1918630410,6190,6190,6190,6190,0
20240524,165800,1918630410,6190,6190,6190,6190,0
20240524,165700,1918630410,6190,6190,6190,6190,0
20240524,165600,1918630410,6190,6190,6190,6190,0
20240524,165500,1918630410,6190,6190,6190,6190,0
20240524,165400,1918630410,6190,6190,6190,6190,0
20240524,165300,1918630410,6190,6190,6190,6190,0
20240524,165200,1918630410,6190,6190,6190,6190,0
20240524,165100,1918630410,6190,6190,6190,6190,0
20240524,165000,1918630410,6190,6190,6190,6190,6563
20240524,164900,1918630410,6190,6190,6190,6190,0
20240524,164800,1918630410,6190,6190,6190,6190,0
20240524,164700,1918630410,6190,6190,6190,6190,0
20240524,164600,1918630410,6190,6190,6190,6190,0
20240524,164500,1918630410,6190,6190,6190,6190,0
20240524,164400,1918630410,6190,6190,6190,6190,0
20240524,164300,1918630410,6190,6190,6190,6190,0
20240524,164200,1918630410,6190,6190,6190,6190,0
20240524,164100,1918630410,6190,6190,6190,6190,0
20240524,164000,1918630410,6190,6190,6190,6190,0
20240524,163900,1918630410,6190,6190,6190,6190,0
20240524,163800,1918630410,6190,6190,6190,6190,0
20240524,163700,1918630410,6190,6190,6190,6190,0
20240524,163600,1918630410,6190,6190,6190,6190,0
20240524,163500,1918630410,6190,6190,6190,6190,0
20240524,163400,1918630410,6190,6190,6190,6190,0
20240524,163300,1918630410,6190,6190,6190,6190,0
20240524,163200,1918630410,6190,6190,6190,6190,0
20240524,163100,1918630410,6190,6190,6190,6190,0
20240524,163000,1918630410,6190,6190,6190,6190,0
20240524,162900,1918630410,6190,6190,6190,6190,0
20240524,162800,1918630410,6190,6190,6190,6190,0
20240524,162700,1918630410,6190,6190,6190,6190,0
20240524,162600,1918630410,6190,6190,6190,6190,0
20240524,162500,1918630410,6190,6190,6190,6190,0
20240524,162400,1918630410,6190,6190,6190,6190,0
20240524,162300,1918630410,6190,6190,6190,6190,0
20240524,162200,1918630410,6190,6190,6190,6190,0
20240524,162100,1918630410,6190,6190,6190,6190,0
20240524,162000,1918630410,6190,6190,6190,6190,6563
20240524,161900,1918630410,6190,6190,6190,6190,0
20240524,161800,1918630410,6190,6190,6190,6190,0
20240524,161700,1918630410,6190,6190,6190,6190,0
20240524,161600,1918630410,6190,6190,6190,6190,0
20240524,161500,1918630410,6190,6190,6190,6190,0
20240524,161400,1918630410,6190,6190,6190,6190,0
20240524,161300,1918630410,6190,6190,6190,6190,0
20240524,161200,1918630410,6190,6190,6190,6190,0
20240524,161100,1918630410,6190,6190,6190,6190,0
20240524,161000,1918630410,6190,6190,6190,6190,0
20240524,160900,1918630410,6190,6190,6190,6190,0
20240524,160800,1918630410,6190,6190,6190,6190,0
20240524,160700,1918630410,6190,6190,6190,6190,0
20240524,160600,1918630410,6190,6190,6190,6190,0
20240524,160500,1918630410,6190,6190,6190,6190,0
20240524,160400,1918630410,6190,6190,6190,6190,0
20240524,160300,1918630410,6190,6190,6190,6190,0
20240524,160200,1918630410,6190,6190,6190,6190,0
20240524,160100,1918630410,6190,6190,6190,6190,0
20240524,160000,1918630410,6190,6190,6190,6190,0
20240524,155900,1918630410,6190,6190,6190,6190,0
20240524,155800,1918630410,6190,6190,6190,6190,0
20240524,155700,1918630410,6190,6190,6190,6190,0
20240524,155600,1918630410,6190,6190,6190,6190,0
20240524,155500,1918630410,6190,6190,6190,6190,0
20240524,155400,1918630410,6190,6190,6190,6190,0
20240524,155300,1918630410,6190,6190,6190,6190,0
20240524,155200,1918630410,6190,6190,6190,6190,0
20240524,155100,1918630410,6190,6190,6190,6190,0
20240524,155000,1918630410,6190,6190,6190,6190,6563
20240524,154900,1918630410,6190,6190,6190,6190,0
20240524,154800,1918630410,6190,6190,6190,6190,0
20240524,154700,1918630410,6190,6190,6190,6190,0
20240524,154600,1918630410,6190,6190,6190,6190,0
20240524,154500,1918630410,6190,6190,6190,6190,0
20240524,154400,1918630410,6190,6190,6190,6190,0
20240524,154300,1918630410,6190,6190,6190,6190,0
20240524,154200,1918630410,6190,6190,6190,6190,0
20240524,154100,1918630410,6190,6190,6190,6190,0
20240524,154000,1918630410,6190,6190,6190,6190,0
20240524,153900,1918630410,6190,6190,6190,6190,0
20240524,153800,1918630410,6190,6190,6190,6190,0
20240524,153700,1918630410,6190,6190,6190,6190,0
20240524,153600,1918630410,6190,6190,6190,6190,0
20240524,153500,1918630410,6190,6190,6190,6190,0
20240524,153400,1918630410,6190,6190,6190,6190,0
20240524,153300,1918630410,6190,6190,6190,6190,0
20240524,153200,1918630410,6190,6190,6190,6190,0
20240524,153100,1918630410,6190,6190,6190,6190,0
20240524,153000,1918630410,6190,6190,6190,6190,6563
20240524,152900,1878005440,6210,6210,6210,6210,0
20240524,152800,1878005440,6210,6210,6210,6210,0
20240524,152700,1878005440,6210,6210,6210,6210,0
20240524,152600,1878005440,6210,6210,6210,6210,0
20240524,152500,1878005440,6210,6210,6210,6210,0
20240524,152400,1878005440,6210,6210,6210,6210,0
20240524,152300,1878005440,6210,6210,6210,6210,0
20240524,152200,1878005440,6210,6210,6210,6210,0
20240524,152100,1878005440,6210,6210,6210,6210,0
20240524,152000,1878005440,6210,6210,6210,6210,0
20240524,151900,1878005440,6210,6210,6210,6190,225
20240524,151800,1876611300,6210,6200,6210,6200,10445
20240524,151700,1811776950,6200,6200,6200,6200,20
20240524,151600,1811652950,6200,6200,6200,6200,29
20240524,151500,1811473150,6210,6210,6210,6210,1
20240524,151400,1811466940,6200,6200,6200,6200,972
20240524,151300,1805440540,6200,6190,6200,6190,1502
20240524,151200,1796141160,6190,6200,6200,6190,353
20240524,151100,1793956080,6190,6190,6200,6190,1287
20240524,151000,1785989540,6190,6200,6200,6190,746
20240524,150900,1781369340,6200,6210,6210,6200,4449
20240524,150800,1753744800,6210,6210,6210,6210,105
20240524,150700,1753092750,6220,6210,6220,6210,823
20240524,150600,1747981910,6200,6200,6200,6200,1801
20240524,150500,1736815710,6210,6210,6210,6210,1416
20240524,150400,1728022350,6200,6200,6200,6200,2076
20240524,150300,1715151150,6190,6200,6200,6190,465
20240524,150200,1712268580,6200,6200,6200,6200,200
20240524,150100,1711028580,6200,6190,6200,6190,101
20240524,150000,1710402390,6190,6200,6200,6190,2186
20240524,145900,1696868050,6190,6190,6190,6190,0
20240524,145800,1696868050,6190,6180,6190,6180,72
20240524,145700,1696422380,6190,6160,6190,6160,5471
20240524,145600,1662665040,6150,6200,6200,6150,5915
20240524,145500,1626174440,6190,6200,6200,6190,100
20240524,145400,1625555250,6210,6200,6210,6200,301
20240524,145300,1623689040,6190,6190,6190,6190,33
20240524,145200,1623484770,6200,6210,6210,6190,1300
20240524,145100,1615428840,6200,6200,6210,6190,351
20240524,145000,1613254720,6200,6190,6200,6190,301
20240524,144900,1611390580,6190,6190,6190,6190,127
20240524,144800,1610604450,6190,6180,6190,6180,162
20240524,144700,1609603270,6190,6190,6190,6170,3694
20240524,144600,1586800570,6170,6200,6200,6170,5442
20240524,144500,1553144020,6200,6210,6210,6200,7350
20240524,144400,1507550260,6210,6210,6210,6210,0
20240524,144300,1507550260,6210,6220,6220,6210,456
20240524,144200,1504715940,6220,6240,6240,6220,6
20240524,144100,1504678520,6240,6240,6240,6240,0
20240524,144000,1504678520,6240,6240,6240,6240,20
20240524,143900,1504553720,6240,6220,6240,6220,195
20240524,143800,1503340800,6220,6220,6220,6210,3671
20240524,143700,1480518330,6230,6240,6240,6230,3512
20240524,143600,1458626980,6240,6240,6240,6240,0
20240524,143500,1458626980,6240,6260,6260,6240,5059
20240524,143400,1427000620,6260,6260,6260,6260,0
20240524,143300,1427000620,6260,6260,6260,6260,0
20240524,143200,1427000620,6260,6260,6260,6260,0
20240524,143100,1427000620,6260,6260,6260,6260,110
20240524,143000,1426312020,6290,6290,6290,6290,0
20240524,142900,1426312020,6290,6290,6290,6290,1
20240524,142800,1426305730,6270,6270,6270,6270,0
20240524,142700,1426305730,6270,6270,6270,6270,0
20240524,142600,1426305730,6270,6270,6270,6270,147
20240524,142500,1425384040,6270,6270,6270,6270,0
20240524,142400,1425384040,6270,6270,6270,6270,88
20240524,142300,1424832280,6270,6270,6270,6270,0
20240524,142200,1424832280,6270,6270,6270,6270,752
20240524,142100,1420117240,6280,6280,6280,6280,581
20240524,142000,1416468560,6290,6290,6290,6290,0
20240524,141900,1416468560,6290,6290,6290,6290,10
20240524,141800,1416405660,6300,6310,6310,6300,11
20240524,141700,1416336350,6290,6310,6310,6290,722
20240524,141600,1411792660,6310,6310,6310,6310,200
20240524,141500,1410530660,6310,6310,6310,6310,30
20240524,141400,1410341360,6310,6310,6310,6310,1
20240524,141300,1410335050,6290,6290,6290,6290,1
20240524,141200,1410328760,6310,6300,6310,6300,8
20240524,141100,1410278320,6300,6300,6300,6300,400
20240524,141000,1407758320,6300,6300,6300,6300,100
20240524,140900,1407128320,6300,6300,6300,6300,1182
20240524,140800,1399681720,6300,6300,6300,6300,1
20240524,140700,1399675420,6280,6290,6290,6280,501
20240524,140600,1396524140,6290,6280,6290,6280,1200
20240524,140500,1388980730,6270,6280,6280,6270,431
20240524,140400,1386276810,6280,6280,6280,6280,0
20240524,140300,1386276810,6280,6280,6280,6280,20
20240524,140200,1386151210,6280,6280,6280,6280,0
20240524,140100,1386151210,6280,6280,6280,6280,6
20240524,140000,1386113530,6270,6270,6270,6270,0
20240524,135900,1386113530,6270,6270,6270,6270,1
20240524,135800,1386107260,6280,6280,6280,6280,0
20240524,135700,1386107260,6280,6280,6280,6280,94
20240524,135600,1385516940,6290,6290,6290,6290,20
20240524,135500,1385391140,6290,6290,6290,6290,1
20240524,135400,1385384850,6280,6280,6280,6280,0
20240524,135300,1385384850,6280,6280,6280,6280,323
20240524,135200,1383356410,6280,6280,6280,6280,500
20240524,135100,1380216410,6290,6290,6290,6290,500
20240524,135000,1377071410,6280,6280,6280,6280,0
20240524,134900,1377071410,6280,6280,6280,6280,4
20240524,134800,1377046290,6280,6280,6280,6280,0
20240524,134700,1377046290,6280,6280,6280,6280,470
20240524,134600,1374094690,6290,6290,6290,6290,31
20240524,134500,1373899700,6300,6300,6300,6300,0
20240524,134400,1373899700,6300,6300,6300,6300,0
20240524,134300,1373899700,6300,6300,6300,6300,0
20240524,134200,1373899700,6300,6300,6300,6300,0
20240524,134100,1373899700,6300,6300,6300,6300,0
20240524,134000,1373899700,6300,6300,6300,6300,0
20240524,133900,1373899700,6300,6290,6300,6290,21
20240524,133800,1373767600,6300,6300,6300,6300,1
20240524,133700,1373761300,6280,6280,6280,6280,0
20240524,133600,1373761300,6280,6280,6280,6280,0
20240524,133500,1373761300,6280,6280,6280,6280,607
20240524,133400,1369949340,6300,6300,6300,6300,1
20240524,133300,1369943040,6290,6280,6300,6280,1009
20240524,133200,1363601500,6280,6280,6280,6280,0
20240524,133100,1363601500,6280,6280,6280,6280,0
20240524,133000,1363601500,6280,6280,6280,6280,503
20240524,132900,1360442660,6300,6300,6300,6300,1
20240524,132800,1360436360,6290,6290,6290,6290,11
20240524,132700,1360367170,6290,6290,6290,6290,0
20240524,132600,1360367170,6290,6290,6290,6290,0
20240524,132500,1360367170,6290,6290,6290,6290,0
20240524,132400,1360367170,6290,6290,6290,6290,0
20240524,132300,1360367170,6290,6290,6290,6290,277
20240524,132200,1358624840,6290,6290,6290,6290,0
20240524,132100,1358624840,6290,6290,6290,6290,0
20240524,132000,1358624840,6290,6290,6290,6290,327
20240524,131900,1356568010,6300,6300,6300,6300,194
20240524,131800,1355345810,6310,6310,6310,6310,840
20240524,131700,1350045410,6320,6320,6330,6320,1318
20240524,131600,1341708520,6320,6320,6320,6320,1001
20240524,131500,1335382200,6310,6300,6310,6300,1632
20240524,131400,1325096390,6290,6260,6290,6250,6111
20240524,131300,1286866890,6250,6250,6250,6250,0
20240524,131200,1286866890,6250,6250,6250,6250,0
20240524,131100,1286866890,6250,6250,6250,6250,0
20240524,131000,1286866890,6250,6250,6250,6250,0
20240524,130900,1286866890,6250,6250,6250,6250,0
20240524,130800,1286866890,6250,6250,6250,6250,36
20240524,130700,1286641890,6270,6270,6270,6270,0
20240524,130600,1286641890,6270,6270,6270,6270,0
20240524,130500,1286641890,6270,6270,6270,6270,0
20240524,130400,1286641890,6270,6250,6270,6250,4100
20240524,130300,1260974890,6270,6270,6270,6270,0
20240524,130200,1260974890,6270,6270,6270,6270,0
20240524,130100,1260974890,6270,6270,6270,6270,0
20240524,130000,1260974890,6270,6270,6270,6270,0
20240524,125900,1260974890,6270,6270,6270,6270,0
20240524,125800,1260974890,6270,6270,6270,6270,0
20240524,125700,1260974890,6270,6270,6270,6270,500
20240524,125600,1257839890,6270,6270,6270,6270,0
20240524,125500,1257839890,6270,6270,6270,6270,0
20240524,125400,1257839890,6270,6270,6270,6270,1
20240524,125300,1257833620,6250,6250,6250,6250,0
20240524,125200,1257833620,6250,6250,6250,6250,0
20240524,125100,1257833620,6250,6250,6250,6250,473
20240524,125000,1254877370,6250,6250,6250,6250,0
20240524,124900,1254877370,6250,6250,6250,6250,0
20240524,124800,1254877370,6250,6250,6250,6250,703
20240524,124700,1250483620,6250,6250,6250,6250,346
20240524,124600,1248321120,6250,6250,6250,6250,0
20240524,124500,1248321120,6250,6260,6260,6250,346
20240524,124400,1246155760,6260,6260,6260,6260,960
20240524,124300,1240146160,6270,6270,6270,6270,408
20240524,124200,1237588000,6270,6270,6270,6270,0
20240524,124100,1237588000,6270,6270,6270,6270,0
20240524,124000,1237588000,6270,6270,6270,6270,400
20240524,123900,1235080000,6250,6250,6250,6250,868
20240524,123800,1229655000,6250,6250,6250,6250,0
20240524,123700,1229655000,6250,6250,6250,6250,928
20240524,123600,1223855000,6250,6250,6250,6250,650
20240524,123500,1219792500,6250,6250,6250,6250,1510
20240524,123400,1210355000,6250,6250,6250,6250,0
20240524,123300,1210355000,6250,6250,6250,6250,4000
20240524,123200,1185355000,6250,6250,6250,6250,0
20240524,123100,1185355000,6250,6250,6250,6250,0
20240524,123000,1185355000,6250,6260,6260,6250,500
20240524,122900,1182225070,6260,6260,6260,6260,508
20240524,122800,1179044990,6270,6270,6270,6270,0
20240524,122700,1179044990,6270,6270,6270,6270,1145
20240524,122600,1171865840,6280,6280,6280,6280,1178
20240524,122500,1164468000,6280,6280,6280,6280,200
20240524,122400,1163212000,6280,6280,6280,6280,150
20240524,122300,1162270000,6290,6310,6310,6290,562
20240524,122200,1158734700,6310,6310,6310,6310,0
20240524,122100,1158734700,6310,6310,6310,6310,10
20240524,122000,1158671600,6310,6310,6310,6310,0
20240524,121900,1158671600,6310,6310,6310,6310,0
20240524,121800,1158671600,6310,6310,6310,6310,5
20240524,121700,1158640050,6310,6310,6310,6310,5
20240524,121600,1158608500,6310,6310,6310,6310,0
20240524,121500,1158608500,6310,6310,6310,6310,0
20240524,121400,1158608500,6310,6310,6310,6310,0
20240524,121300,1158608500,6310,6310,6310,6310,956
20240524,121200,1152576140,6320,6320,6320,6320,0
20240524,121100,1152576140,6320,6320,6320,6320,0
20240524,121000,1152576140,6320,6320,6320,6320,0
20240524,120900,1152576140,6320,6320,6320,6320,0
20240524,120800,1152576140,6320,6320,6320,6320,0
20240524,120700,1152576140,6320,6320,6320,6320,15
20240524,120600,1152481340,6330,6330,6330,6330,1563
20240524,120500,1142587550,6330,6330,6330,6330,114
20240524,120400,1141865930,6330,6330,6330,6330,3936
20240524,120300,1116951050,6330,6330,6330,6330,1431
20240524,120200,1107892820,6330,6330,6330,6330,1
20240524,120100,1107886490,6320,6320,6320,6320,55
20240524,120000,1107538890,6320,6320,6320,6320,0
20240524,115900,1107538890,6320,6320,6320,6320,388
20240524,115800,1105086730,6320,6320,6320,6320,3200
20240524,115700,1084862730,6320,6310,6320,6310,1921
20240524,115600,1072736220,6310,6310,6310,6310,100
20240524,115500,1072105220,6310,6310,6310,6310,300
20240524,115400,1070212220,6300,6300,6300,6300,20
20240524,115300,1070086220,6300,6300,6300,6300,0
20240524,115200,1070086220,6300,6300,6310,6300,3295
20240524,115100,1049326770,6300,6300,6300,6300,0
20240524,115000,1049326770,6300,6300,6300,6300,965
20240524,114900,1043247270,6290,6290,6290,6290,32
20240524,114800,1043045990,6290,6290,6290,6290,1
20240524,114700,1043039700,6300,6300,6300,6300,0
20240524,114600,1043039700,6300,6300,6300,6300,4
20240524,114500,1043014500,6300,6300,6300,6300,0
20240524,114400,1043014500,6300,6300,6300,6300,0
20240524,114300,1043014500,6300,6300,6300,6300,0
20240524,114200,1043014500,6300,6300,6300,6300,1
20240524,114100,1043008200,6300,6300,6300,6300,0
20240524,114000,1043008200,6300,6300,6300,6300,0
20240524,113900,1043008200,6300,6290,6300,6290,423
20240524,113800,1040347490,6300,6300,6300,6300,100
20240524,113700,1039717490,6300,6300,6300,6300,0
20240524,113600,1039717490,6300,6290,6300,6290,510
20240524,113500,1036504590,6300,6300,6300,6300,144
20240524,113400,1035597390,6300,6300,6300,6300,0
20240524,113300,1035597390,6300,6300,6300,6300,0
20240524,113200,1035597390,6300,6300,6300,6300,500
20240524,113100,1032447390,6280,6280,6280,6280,0
20240524,113000,1032447390,6280,6280,6280,6280,0
20240524,112900,1032447390,6280,6280,6280,6280,200
20240524,112800,1031191390,6290,6290,6290,6290,0
20240524,112700,1031191390,6290,6290,6290,6290,0
20240524,112600,1031191390,6290,6290,6290,6290,0
20240524,112500,1031191390,6290,6290,6290,6290,0
20240524,112400,1031191390,6290,6290,6290,6290,346
20240524,112300,1029015050,6280,6280,6280,6280,0
20240524,112200,1029015050,6280,6280,6280,6280,0
20240524,112100,1029015050,6280,6280,6280,6280,1722
20240524,112000,1018200890,6280,6280,6280,6280,0
20240524,111900,1018200890,6280,6280,6280,6280,9
20240524,111800,1018144370,6270,6270,6270,6270,0
20240524,111700,1018144370,6270,6270,6270,6270,0
20240524,111600,1018144370,6270,6270,6270,6270,0
20240524,111500,1018144370,6270,6270,6270,6270,160
20240524,111400,1017141170,6270,6270,6270,6270,0
20240524,111300,1017141170,6270,6270,6270,6270,907
20240524,111200,1011454280,6280,6280,6280,6280,0
20240524,111100,1011454280,6280,6280,6280,6280,300
20240524,111000,1009570280,6270,6270,6270,6260,1199
20240524,110900,1002059550,6270,6270,6270,6270,0
20240524,110800,1002059550,6270,6270,6270,6270,8
20240524,110700,1002009390,6260,6260,6260,6260,1030
20240524,110600,995561590,6270,6270,6270,6270,0
20240524,110500,995561590,6270,6260,6270,6260,2
20240524,110400,995549060,6270,6270,6270,6270,0
20240524,110300,995549060,6270,6270,6270,6270,1
20240524,110200,995542790,6250,6250,6260,6250,2168
20240524,110100,981992770,6260,6270,6270,6260,569
20240524,110000,978430820,6270,6270,6270,6270,1
20240524,105900,978424550,6290,6270,6290,6260,3058
20240524,105800,959279710,6290,6290,6290,6290,0
20240524,105700,959279710,6290,6290,6290,6290,0
20240524,105600,959279710,6290,6290,6290,6290,0
20240524,105500,959279710,6290,6290,6290,6290,30
20240524,105400,959091010,6290,6290,6290,6290,3
20240524,105300,959072140,6260,6260,6260,6260,1004
20240524,105200,952787100,6260,6260,6260,6260,1936
20240524,105100,940667740,6260,6270,6270,6260,320
20240524,105000,938662720,6260,6260,6260,6260,0
20240524,104900,938662720,6260,6270,6270,6260,22
20240524,104800,938524980,6270,6270,6290,6270,32
20240524,104700,938324320,6270,6290,6290,6270,910
20240524,104600,932618600,6270,6280,6300,6270,1476
20240524,104500,923363600,6280,6280,6280,6280,3
20240524,104400,923344760,6310,6310,6310,6310,0
20240524,104300,923344760,6310,6280,6310,6280,1487
20240524,104200,913996420,6280,6280,6280,6280,1
20240524,104100,913990140,6270,6270,6270,6270,4
20240524,104000,913965060,6270,6270,6270,6270,27
20240524,103900,913795770,6280,6280,6280,6280,71
20240524,103800,913349890,6270,6270,6270,6270,0
20240524,103700,913349890,6270,6270,6270,6270,50
20240524,103600,913036390,6280,6270,6280,6270,353
20240524,103500,910823070,6270,6270,6270,6270,0
20240524,103400,910823070,6270,6270,6270,6270,178
20240524,103300,909707010,6270,6270,6270,6270,0
20240524,103200,909707010,6270,6270,6270,6270,0
20240524,103100,909707010,6270,6270,6270,6270,0
20240524,103000,909707010,6270,6270,6270,6270,0
20240524,102900,909707010,6270,6260,6270,6260,31
20240524,102800,909512650,6260,6260,6260,6260,311
20240524,102700,907565790,6260,6260,6260,6260,0
20240524,102600,907565790,6260,6260,6260,6260,871
20240524,102500,902113330,6260,6270,6270,6260,1417
20240524,102400,893234810,6280,6270,6280,6270,331
20240524,102300,891159430,6260,6250,6260,6250,602
20240524,102200,887391010,6250,6250,6250,6250,4
20240524,102100,887366010,6260,6260,6260,6260,5
20240524,102000,887334710,6260,6260,6260,6260,53
20240524,101900,887002930,6260,6260,6260,6260,102
20240524,101800,886364410,6270,6250,6270,6250,151
20240524,101700,885420640,6260,6260,6260,6260,5
20240524,101600,885389340,6250,6250,6250,6250,0
20240524,101500,885389340,6250,6250,6250,6250,865
20240524,101400,879983090,6260,6260,6260,6260,500
20240524,101300,876853090,6260,6280,6280,6260,952
20240524,101200,870884700,6280,6290,6290,6280,862
20240524,101100,865471240,6290,6330,6330,6290,6968
20240524,101000,821626140,6330,6320,6330,6320,2664
20240524,100900,804789650,6320,6310,6320,6310,217
20240524,100800,803418220,6310,6310,6310,6310,500
20240524,100700,800263220,6310,6310,6310,6310,0
20240524,100600,800263220,6310,6310,6310,6310,1598
20240524,100500,790179840,6310,6330,6330,6310,618
20240524,100400,786270230,6330,6330,6330,6330,1000
20240524,100300,779940230,6340,6340,6340,6340,100
20240524,100200,779306230,6330,6320,6330,6320,228
20240524,100100,777863090,6320,6320,6320,6320,260
20240524,100000,776219890,6310,6310,6320,6310,673
20240524,095900,771973160,6310,6310,6310,6310,10
20240524,095800,771910060,6310,6310,6310,6310,20
20240524,095700,771783860,6310,6310,6310,6310,2
20240524,095600,771771240,6310,6310,6310,6310,110
20240524,095500,771077140,6310,6320,6320,6300,509
20240524,095400,767870320,6320,6280,6320,6280,5000
20240524,095300,736422680,6280,6280,6280,6280,1
20240524,095200,736416400,6270,6270,6270,6270,159
20240524,095100,735419470,6270,6280,6280,6270,41
20240524,095000,735162000,6280,6280,6280,6280,0
20240524,094900,735162000,6280,6280,6280,6280,0
20240524,094800,735162000,6280,6280,6280,6280,1
20240524,094700,735155720,6260,6240,6260,6240,230
20240524,094600,733717930,6240,6250,6250,6240,1570
20240524,094500,723910340,6260,6260,6260,6260,1
20240524,094400,723904080,6260,6260,6260,6260,23
20240524,094300,723760100,6260,6260,6260,6260,0
20240524,094200,723760100,6260,6260,6260,6260,3
20240524,094100,723741320,6250,6260,6260,6250,24
20240524,094000,723591290,6250,6250,6250,6250,5
20240524,093900,723560040,6260,6260,6260,6250,106
20240524,093800,722896530,6250,6240,6250,6240,180
20240524,093700,721771620,6260,6260,6280,6250,1111
20240524,093600,714821250,6280,6230,6280,6230,4530
20240524,093500,686542750,6230,6210,6230,6190,4159
20240524,093400,660790180,6220,6230,6230,6200,21330
20240524,093300,528396150,6230,6250,6250,6230,2037
20240524,093200,515704460,6250,6250,6250,6250,484
20240524,093100,512679460,6250,6230,6250,6230,1960
20240524,093000,500468640,6230,6230,6230,6230,1173
20240524,092900,493160850,6230,6230,6230,6230,425
20240524,092800,490513100,6250,6230,6250,6230,3020
20240524,092700,471697860,6230,6250,6250,6230,1095
20240524,092600,464871100,6250,6250,6290,6250,956
20240524,092500,458896060,6290,6290,6290,6290,1
20240524,092400,458889770,6290,6240,6290,6240,713
20240524,092300,454437870,6230,6230,6240,6230,841
20240524,092200,449197940,6230,6230,6230,6230,641
20240524,092100,445204510,6230,6230,6250,6230,845
20240524,092000,439939030,6240,6240,6240,6230,4393
20240524,091900,412546570,6240,6250,6250,6240,587
20240524,091800,408883660,6240,6240,6240,6240,25
20240524,091700,408727660,6250,6240,6250,6240,866
20240524,091600,403322770,6240,6250,6250,6230,4748
20240524,091500,373695490,6250,6280,6280,6250,3273
20240524,091400,353227020,6300,6280,6300,6270,534
20240524,091300,349878590,6300,6300,6300,6300,106
20240524,091200,349210790,6270,6290,6290,6270,159
20240524,091100,348212250,6300,6300,6300,6300,1
20240524,091000,348205950,6320,6310,6320,6280,8113
20240524,090900,297234220,6320,6320,6320,6310,2038
20240524,090800,284359060,6320,6330,6330,6320,941
20240524,090700,278407130,6340,6340,6340,6340,13
20240524,090600,278324710,6320,6320,6320,6320,6
20240524,090500,278286790,6360,6330,6370,6330,7366
20240524,090400,231550080,6330,6280,6330,6280,10142
20240524,090300,167749430,6290,6290,6290,6280,696
20240524,090200,163371660,6290,6330,6330,6240,2299
20240524,090100,148942150,6290,6340,6340,6290,282
20240524,090000,147163100,6340,6280,6340,6250,23427