KissMeData/189860/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,202800,674792400,5550,5550,5550,5550,2563
20240524,202700,674792400,5550,5550,5550,5550,0
20240524,202600,674792400,5550,5550,5550,5550,0
20240524,202500,674792400,5550,5550,5550,5550,0
20240524,202400,674792400,5550,5550,5550,5550,0
20240524,202300,674792400,5550,5550,5550,5550,0
20240524,202200,674792400,5550,5550,5550,5550,0
20240524,202100,674792400,5550,5550,5550,5550,0
20240524,202000,674792400,5550,5550,5550,5550,0
20240524,201900,674792400,5550,5550,5550,5550,0
20240524,201800,674792400,5550,5550,5550,5550,0
20240524,201700,674792400,5550,5550,5550,5550,0
20240524,201600,674792400,5550,5550,5550,5550,0
20240524,201500,674792400,5550,5550,5550,5550,0
20240524,201400,674792400,5550,5550,5550,5550,0
20240524,201300,674792400,5550,5550,5550,5550,0
20240524,201200,674792400,5550,5550,5550,5550,0
20240524,201100,674792400,5550,5550,5550,5550,0
20240524,201000,674792400,5550,5550,5550,5550,0
20240524,200900,674792400,5550,5550,5550,5550,0
20240524,200800,674792400,5550,5550,5550,5550,0
20240524,200700,674792400,5550,5550,5550,5550,0
20240524,200600,674792400,5550,5550,5550,5550,0
20240524,200500,674792400,5550,5550,5550,5550,0
20240524,200400,674792400,5550,5550,5550,5550,0
20240524,200300,674792400,5550,5550,5550,5550,0
20240524,200200,674792400,5550,5550,5550,5550,0
20240524,200100,674792400,5550,5550,5550,5550,0
20240524,200000,674792400,5550,5550,5550,5550,0
20240524,195900,674792400,5550,5550,5550,5550,0
20240524,195800,674792400,5550,5550,5550,5550,2563
20240524,195700,674792400,5550,5550,5550,5550,0
20240524,195600,674792400,5550,5550,5550,5550,0
20240524,195500,674792400,5550,5550,5550,5550,0
20240524,195400,674792400,5550,5550,5550,5550,0
20240524,195300,674792400,5550,5550,5550,5550,0
20240524,195200,674792400,5550,5550,5550,5550,0
20240524,195100,674792400,5550,5550,5550,5550,0
20240524,195000,674792400,5550,5550,5550,5550,0
20240524,194900,674792400,5550,5550,5550,5550,0
20240524,194800,674792400,5550,5550,5550,5550,0
20240524,194700,674792400,5550,5550,5550,5550,0
20240524,194600,674792400,5550,5550,5550,5550,0
20240524,194500,674792400,5550,5550,5550,5550,0
20240524,194400,674792400,5550,5550,5550,5550,0
20240524,194300,674792400,5550,5550,5550,5550,0
20240524,194200,674792400,5550,5550,5550,5550,0
20240524,194100,674792400,5550,5550,5550,5550,0
20240524,194000,674792400,5550,5550,5550,5550,0
20240524,193900,674792400,5550,5550,5550,5550,0
20240524,193800,674792400,5550,5550,5550,5550,0
20240524,193700,674792400,5550,5550,5550,5550,0
20240524,193600,674792400,5550,5550,5550,5550,0
20240524,193500,674792400,5550,5550,5550,5550,0
20240524,193400,674792400,5550,5550,5550,5550,0
20240524,193300,674792400,5550,5550,5550,5550,0
20240524,193200,674792400,5550,5550,5550,5550,0
20240524,193100,674792400,5550,5550,5550,5550,0
20240524,193000,674792400,5550,5550,5550,5550,0
20240524,192900,674792400,5550,5550,5550,5550,0
20240524,192800,674792400,5550,5550,5550,5550,2563
20240524,192700,674792400,5550,5550,5550,5550,0
20240524,192600,674792400,5550,5550,5550,5550,0
20240524,192500,674792400,5550,5550,5550,5550,0
20240524,192400,674792400,5550,5550,5550,5550,0
20240524,192300,674792400,5550,5550,5550,5550,0
20240524,192200,674792400,5550,5550,5550,5550,0
20240524,192100,674792400,5550,5550,5550,5550,0
20240524,192000,674792400,5550,5550,5550,5550,0
20240524,191900,674792400,5550,5550,5550,5550,0
20240524,191800,674792400,5550,5550,5550,5550,0
20240524,191700,674792400,5550,5550,5550,5550,0
20240524,191600,674792400,5550,5550,5550,5550,0
20240524,191500,674792400,5550,5550,5550,5550,0
20240524,191400,674792400,5550,5550,5550,5550,0
20240524,191300,674792400,5550,5550,5550,5550,0
20240524,191200,674792400,5550,5550,5550,5550,0
20240524,191100,674792400,5550,5550,5550,5550,0
20240524,191000,674792400,5550,5550,5550,5550,0
20240524,190900,674792400,5550,5550,5550,5550,0
20240524,190800,674792400,5550,5550,5550,5550,0
20240524,190700,674792400,5550,5550,5550,5550,0
20240524,190600,674792400,5550,5550,5550,5550,0
20240524,190500,674792400,5550,5550,5550,5550,0
20240524,190400,674792400,5550,5550,5550,5550,0
20240524,190300,674792400,5550,5550,5550,5550,0
20240524,190200,674792400,5550,5550,5550,5550,0
20240524,190100,674792400,5550,5550,5550,5550,0
20240524,190000,674792400,5550,5550,5550,5550,0
20240524,185900,674792400,5550,5550,5550,5550,0
20240524,185800,674792400,5550,5550,5550,5550,2563
20240524,185700,674792400,5550,5550,5550,5550,0
20240524,185600,674792400,5550,5550,5550,5550,0
20240524,185500,674792400,5550,5550,5550,5550,0
20240524,185400,674792400,5550,5550,5550,5550,0
20240524,185300,674792400,5550,5550,5550,5550,0
20240524,185200,674792400,5550,5550,5550,5550,0
20240524,185100,674792400,5550,5550,5550,5550,0
20240524,185000,674792400,5550,5550,5550,5550,0
20240524,184900,674792400,5550,5550,5550,5550,0
20240524,184800,674792400,5550,5550,5550,5550,0
20240524,184700,674792400,5550,5550,5550,5550,0
20240524,184600,674792400,5550,5550,5550,5550,0
20240524,184500,674792400,5550,5550,5550,5550,0
20240524,184400,674792400,5550,5550,5550,5550,0
20240524,184300,674792400,5550,5550,5550,5550,0
20240524,184200,674792400,5550,5550,5550,5550,0
20240524,184100,674792400,5550,5550,5550,5550,0
20240524,184000,674792400,5550,5550,5550,5550,0
20240524,183900,674792400,5550,5550,5550,5550,0
20240524,183800,674792400,5550,5550,5550,5550,0
20240524,183700,674792400,5550,5550,5550,5550,0
20240524,183600,674792400,5550,5550,5550,5550,0
20240524,183500,674792400,5550,5550,5550,5550,0
20240524,183400,674792400,5550,5550,5550,5550,0
20240524,183300,674792400,5550,5550,5550,5550,0
20240524,183200,674792400,5550,5550,5550,5550,0
20240524,183100,674792400,5550,5550,5550,5550,0
20240524,183000,674792400,5550,5550,5550,5550,0
20240524,182900,674792400,5550,5550,5550,5550,0
20240524,182800,674792400,5550,5550,5550,5550,2563
20240524,182700,674792400,5550,5550,5550,5550,0
20240524,182600,674792400,5550,5550,5550,5550,0
20240524,182500,674792400,5550,5550,5550,5550,0
20240524,182400,674792400,5550,5550,5550,5550,0
20240524,182300,674792400,5550,5550,5550,5550,0
20240524,182200,674792400,5550,5550,5550,5550,0
20240524,182100,674792400,5550,5550,5550,5550,0
20240524,182000,674792400,5550,5550,5550,5550,0
20240524,181900,674792400,5550,5550,5550,5550,0
20240524,181800,674792400,5550,5550,5550,5550,0
20240524,181700,674792400,5550,5550,5550,5550,0
20240524,181600,674792400,5550,5550,5550,5550,0
20240524,181500,674792400,5550,5550,5550,5550,0
20240524,181400,674792400,5550,5550,5550,5550,0
20240524,181300,674792400,5550,5550,5550,5550,0
20240524,181200,674792400,5550,5550,5550,5550,0
20240524,181100,674792400,5550,5550,5550,5550,0
20240524,181000,674792400,5550,5550,5550,5550,0
20240524,180900,674792400,5550,5550,5550,5550,0
20240524,180800,674792400,5550,5550,5550,5550,0
20240524,180700,674792400,5550,5550,5550,5550,0
20240524,180600,674792400,5550,5550,5550,5550,0
20240524,180500,674792400,5550,5550,5550,5550,0
20240524,180400,674792400,5550,5550,5550,5550,0
20240524,180300,674792400,5550,5550,5550,5550,0
20240524,180200,674792400,5550,5550,5550,5550,0
20240524,180100,674792400,5550,5550,5550,5550,0
20240524,180000,674792400,5550,5550,5550,5550,0
20240524,175900,674792400,5550,5550,5550,5550,0
20240524,175800,674792400,5550,5550,5550,5550,2563
20240524,175700,674792400,5550,5550,5550,5550,0
20240524,175600,674792400,5550,5550,5550,5550,0
20240524,175500,674792400,5550,5550,5550,5550,0
20240524,175400,674792400,5550,5550,5550,5550,0
20240524,175300,674792400,5550,5550,5550,5550,0
20240524,175200,674792400,5550,5550,5550,5550,0
20240524,175100,674792400,5550,5550,5550,5550,0
20240524,175000,674792400,5550,5550,5550,5550,0
20240524,174900,674792400,5550,5550,5550,5550,0
20240524,174800,674792400,5550,5550,5550,5550,0
20240524,174700,674792400,5550,5550,5550,5550,0
20240524,174600,674792400,5550,5550,5550,5550,0
20240524,174500,674792400,5550,5550,5550,5550,0
20240524,174400,674792400,5550,5550,5550,5550,0
20240524,174300,674792400,5550,5550,5550,5550,0
20240524,174200,674792400,5550,5550,5550,5550,0
20240524,174100,674792400,5550,5550,5550,5550,0
20240524,174000,674792400,5550,5550,5550,5550,0
20240524,173900,674792400,5550,5550,5550,5550,0
20240524,173800,674792400,5550,5550,5550,5550,0
20240524,173700,674792400,5550,5550,5550,5550,0
20240524,173600,674792400,5550,5550,5550,5550,0
20240524,173500,674792400,5550,5550,5550,5550,0
20240524,173400,674792400,5550,5550,5550,5550,0
20240524,173300,674792400,5550,5550,5550,5550,0
20240524,173200,674792400,5550,5550,5550,5550,0
20240524,173100,674792400,5550,5550,5550,5550,0
20240524,173000,674792400,5550,5550,5550,5550,0
20240524,172900,674792400,5550,5550,5550,5550,0
20240524,172800,674792400,5550,5550,5550,5550,2563
20240524,172700,674792400,5550,5550,5550,5550,0
20240524,172600,674792400,5550,5550,5550,5550,0
20240524,172500,674792400,5550,5550,5550,5550,0
20240524,172400,674792400,5550,5550,5550,5550,0
20240524,172300,674792400,5550,5550,5550,5550,0
20240524,172200,674792400,5550,5550,5550,5550,0
20240524,172100,674792400,5550,5550,5550,5550,0
20240524,172000,674792400,5550,5550,5550,5550,0
20240524,171900,674792400,5550,5550,5550,5550,0
20240524,171800,674792400,5550,5550,5550,5550,0
20240524,171700,674792400,5550,5550,5550,5550,0
20240524,171600,674792400,5550,5550,5550,5550,0
20240524,171500,674792400,5550,5550,5550,5550,0
20240524,171400,674792400,5550,5550,5550,5550,0
20240524,171300,674792400,5550,5550,5550,5550,0
20240524,171200,674792400,5550,5550,5550,5550,0
20240524,171100,674792400,5550,5550,5550,5550,0
20240524,171000,674792400,5550,5550,5550,5550,0
20240524,170900,674792400,5550,5550,5550,5550,0
20240524,170800,674792400,5550,5550,5550,5550,0
20240524,170700,674792400,5550,5550,5550,5550,0
20240524,170600,674792400,5550,5550,5550,5550,0
20240524,170500,674792400,5550,5550,5550,5550,0
20240524,170400,674792400,5550,5550,5550,5550,0
20240524,170300,674792400,5550,5550,5550,5550,0
20240524,170200,674792400,5550,5550,5550,5550,0
20240524,170100,674792400,5550,5550,5550,5550,0
20240524,170000,674792400,5550,5550,5550,5550,0
20240524,165900,674792400,5550,5550,5550,5550,0
20240524,165800,674792400,5550,5550,5550,5550,2563
20240524,165700,674792400,5550,5550,5550,5550,0
20240524,165600,674792400,5550,5550,5550,5550,0
20240524,165500,674792400,5550,5550,5550,5550,0
20240524,165400,674792400,5550,5550,5550,5550,0
20240524,165300,674792400,5550,5550,5550,5550,0
20240524,165200,674792400,5550,5550,5550,5550,0
20240524,165100,674792400,5550,5550,5550,5550,0
20240524,165000,674792400,5550,5550,5550,5550,0
20240524,164900,674792400,5550,5550,5550,5550,0
20240524,164800,674792400,5550,5550,5550,5550,0
20240524,164700,674792400,5550,5550,5550,5550,0
20240524,164600,674792400,5550,5550,5550,5550,0
20240524,164500,674792400,5550,5550,5550,5550,0
20240524,164400,674792400,5550,5550,5550,5550,0
20240524,164300,674792400,5550,5550,5550,5550,0
20240524,164200,674792400,5550,5550,5550,5550,0
20240524,164100,674792400,5550,5550,5550,5550,0
20240524,164000,674792400,5550,5550,5550,5550,0
20240524,163900,674792400,5550,5550,5550,5550,0
20240524,163800,674792400,5550,5550,5550,5550,0
20240524,163700,674792400,5550,5550,5550,5550,0
20240524,163600,674792400,5550,5550,5550,5550,0
20240524,163500,674792400,5550,5550,5550,5550,0
20240524,163400,674792400,5550,5550,5550,5550,0
20240524,163300,674792400,5550,5550,5550,5550,0
20240524,163200,674792400,5550,5550,5550,5550,0
20240524,163100,674792400,5550,5550,5550,5550,0
20240524,163000,674792400,5550,5550,5550,5550,0
20240524,162900,674792400,5550,5550,5550,5550,0
20240524,162800,674792400,5550,5550,5550,5550,2563
20240524,162700,674792400,5550,5550,5550,5550,0
20240524,162600,674792400,5550,5550,5550,5550,0
20240524,162500,674792400,5550,5550,5550,5550,0
20240524,162400,674792400,5550,5550,5550,5550,0
20240524,162300,674792400,5550,5550,5550,5550,0
20240524,162200,674792400,5550,5550,5550,5550,0
20240524,162100,674792400,5550,5550,5550,5550,0
20240524,162000,674792400,5550,5550,5550,5550,0
20240524,161900,674792400,5550,5550,5550,5550,0
20240524,161800,674792400,5550,5550,5550,5550,0
20240524,161700,674792400,5550,5550,5550,5550,0
20240524,161600,674792400,5550,5550,5550,5550,0
20240524,161500,674792400,5550,5550,5550,5550,0
20240524,161400,674792400,5550,5550,5550,5550,0
20240524,161300,674792400,5550,5550,5550,5550,0
20240524,161200,674792400,5550,5550,5550,5550,0
20240524,161100,674792400,5550,5550,5550,5550,0
20240524,161000,674792400,5550,5550,5550,5550,0
20240524,160900,674792400,5550,5550,5550,5550,0
20240524,160800,674792400,5550,5550,5550,5550,0
20240524,160700,674792400,5550,5550,5550,5550,0
20240524,160600,674792400,5550,5550,5550,5550,0
20240524,160500,674792400,5550,5550,5550,5550,0
20240524,160400,674792400,5550,5550,5550,5550,0
20240524,160300,674792400,5550,5550,5550,5550,0
20240524,160200,674792400,5550,5550,5550,5550,0
20240524,160100,674792400,5550,5550,5550,5550,0
20240524,160000,674792400,5550,5550,5550,5550,0
20240524,155900,674792400,5550,5550,5550,5550,0
20240524,155800,674792400,5550,5550,5550,5550,2563
20240524,155700,674792400,5550,5550,5550,5550,0
20240524,155600,674792400,5550,5550,5550,5550,0
20240524,155500,674792400,5550,5550,5550,5550,0
20240524,155400,674792400,5550,5550,5550,5550,0
20240524,155300,674792400,5550,5550,5550,5550,0
20240524,155200,674792400,5550,5550,5550,5550,0
20240524,155100,674792400,5550,5550,5550,5550,0
20240524,155000,674792400,5550,5550,5550,5550,0
20240524,154900,674792400,5550,5550,5550,5550,0
20240524,154800,674792400,5550,5550,5550,5550,0
20240524,154700,674792400,5550,5550,5550,5550,0
20240524,154600,674792400,5550,5550,5550,5550,0
20240524,154500,674792400,5550,5550,5550,5550,0
20240524,154400,674792400,5550,5550,5550,5550,0
20240524,154300,674792400,5550,5550,5550,5550,0
20240524,154200,674792400,5550,5550,5550,5550,0
20240524,154100,674792400,5550,5550,5550,5550,0
20240524,154000,674792400,5550,5550,5550,5550,0
20240524,153900,674792400,5550,5550,5550,5550,0
20240524,153800,674792400,5550,5550,5550,5550,0
20240524,153700,674792400,5550,5550,5550,5550,0
20240524,153600,674792400,5550,5550,5550,5550,0
20240524,153500,674792400,5550,5550,5550,5550,0
20240524,153400,674792400,5550,5550,5550,5550,0
20240524,153300,674792400,5550,5550,5550,5550,0
20240524,153200,674792400,5550,5550,5550,5550,0
20240524,153100,674792400,5550,5550,5550,5550,0
20240524,153000,674792400,5550,5550,5550,5550,2563
20240524,152900,660567750,5520,5520,5520,5520,0
20240524,152800,660567750,5520,5520,5520,5520,0
20240524,152700,660567750,5520,5520,5520,5520,0
20240524,152600,660567750,5520,5520,5520,5520,0
20240524,152500,660567750,5520,5520,5520,5520,0
20240524,152400,660567750,5520,5520,5520,5520,0
20240524,152300,660567750,5520,5520,5520,5520,0
20240524,152200,660567750,5520,5520,5520,5520,0
20240524,152100,660567750,5520,5520,5520,5520,0
20240524,152000,660567750,5520,5520,5520,5520,0
20240524,151900,660567750,5520,5520,5530,5480,1171
20240524,151800,654104620,5520,5520,5520,5520,0
20240524,151700,654104620,5520,5510,5520,5510,770
20240524,151600,649861910,5510,5510,5510,5510,178
20240524,151500,648881130,5510,5510,5510,5510,7
20240524,151400,648842560,5510,5490,5510,5480,117
20240524,151300,648201140,5510,5510,5510,5510,38
20240524,151200,647991760,5470,5470,5470,5470,0
20240524,151100,647991760,5470,5500,5500,5470,660
20240524,151000,644370190,5490,5510,5510,5490,1857
20240524,150900,634147620,5520,5520,5520,5520,0
20240524,150800,634147620,5520,5520,5520,5520,40
20240524,150700,633926820,5530,5520,5530,5510,1334
20240524,150600,626561900,5530,5530,5530,5530,0
20240524,150500,626561900,5530,5530,5530,5530,868
20240524,150400,621761860,5530,5530,5530,5530,120
20240524,150300,621098260,5540,5530,5540,5530,189
20240524,150200,620052200,5540,5540,5540,5540,66
20240524,150100,619686560,5540,5540,5540,5540,100
20240524,150000,619132560,5540,5540,5540,5540,1
20240524,145900,619127020,5530,5530,5530,5530,2
20240524,145800,619115960,5550,5550,5550,5550,201
20240524,145700,618000410,5540,5520,5540,5520,1709
20240524,145600,608539700,5530,5530,5530,5530,0
20240524,145500,608539700,5530,5530,5530,5530,63
20240524,145400,608191310,5540,5540,5540,5540,50
20240524,145300,607914310,5540,5530,5540,5530,111
20240524,145200,607299470,5540,5540,5540,5540,37
20240524,145100,607094490,5540,5530,5540,5530,7
20240524,145000,607055770,5530,5530,5530,5530,5
20240524,144900,607028120,5540,5540,5540,5530,567
20240524,144800,603886950,5540,5540,5540,5540,127
20240524,144700,603183370,5540,5540,5540,5540,1
20240524,144600,603177830,5520,5520,5520,5520,117
20240524,144500,602531990,5520,5520,5520,5520,200
20240524,144400,601427990,5510,5520,5520,5510,151
20240524,144300,600595970,5510,5510,5510,5510,100
20240524,144200,600044970,5520,5520,5520,5520,0
20240524,144100,600044970,5520,5520,5520,5520,0
20240524,144000,600044970,5520,5520,5520,5520,0
20240524,143900,600044970,5520,5520,5520,5520,25
20240524,143800,599906970,5520,5520,5520,5520,73
20240524,143700,599504010,5520,5500,5520,5500,158
20240524,143600,598634990,5500,5500,5500,5500,337
20240524,143500,596781490,5500,5500,5500,5500,0
20240524,143400,596781490,5500,5500,5500,5500,105
20240524,143300,596203990,5500,5500,5500,5500,0
20240524,143200,596203990,5500,5490,5500,5490,48
20240524,143100,595940340,5490,5490,5500,5490,150
20240524,143000,595116610,5500,5500,5500,5500,1135
20240524,142900,588874110,5500,5520,5520,5500,305
20240524,142800,587196510,5530,5530,5530,5530,0
20240524,142700,587196510,5530,5510,5530,5500,180
20240524,142600,586204980,5500,5500,5500,5500,0
20240524,142500,586204980,5500,5520,5520,5500,1448
20240524,142400,578230600,5520,5520,5520,5520,0
20240524,142300,578230600,5520,5520,5520,5520,94
20240524,142200,577711720,5510,5550,5550,5510,1822
20240524,142100,567622990,5550,5550,5550,5550,1158
20240524,142000,561196090,5550,5550,5550,5550,1030
20240524,141900,555479590,5550,5550,5550,5550,50
20240524,141800,555202090,5550,5550,5550,5550,2000
20240524,141700,544102090,5550,5550,5550,5550,3
20240524,141600,544085440,5550,5550,5550,5550,410
20240524,141500,541809940,5550,5550,5550,5550,0
20240524,141400,541809940,5550,5550,5550,5550,2
20240524,141300,541798840,5530,5530,5530,5530,0
20240524,141200,541798840,5530,5530,5530,5530,214
20240524,141100,540615420,5530,5530,5530,5530,0
20240524,141000,540615420,5530,5530,5530,5530,1
20240524,140900,540609890,5530,5530,5530,5530,0
20240524,140800,540609890,5530,5540,5540,5530,165
20240524,140700,539696880,5550,5550,5550,5550,37
20240524,140600,539491530,5550,5570,5570,5550,181
20240524,140500,538485700,5580,5580,5580,5580,200
20240524,140400,537369700,5580,5580,5580,5580,110
20240524,140300,536755900,5580,5580,5580,5580,150
20240524,140200,535918900,5580,5590,5590,5560,151
20240524,140100,535076320,5590,5590,5590,5590,4
20240524,140000,535053960,5590,5540,5590,5540,3863
20240524,135900,513581310,5530,5520,5530,5520,556
20240524,135800,510511300,5520,5520,5520,5520,46
20240524,135700,510257380,5530,5530,5530,5530,61
20240524,135600,509920050,5540,5520,5540,5520,100
20240524,135500,509367850,5540,5540,5540,5540,5
20240524,135400,509340150,5550,5550,5550,5550,0
20240524,135300,509340150,5550,5550,5550,5550,0
20240524,135200,509340150,5550,5550,5550,5550,140
20240524,135100,508563150,5550,5540,5550,5540,285
20240524,135000,506984140,5530,5530,5530,5530,404
20240524,134900,504750020,5520,5520,5520,5520,7
20240524,134800,504711380,5520,5520,5520,5520,516
20240524,134700,501863060,5530,5520,5530,5520,41
20240524,134600,501636730,5540,5540,5540,5540,0
20240524,134500,501636730,5540,5520,5540,5520,7
20240524,134400,501598070,5520,5520,5520,5520,20
20240524,134300,501487670,5540,5540,5540,5540,0
20240524,134200,501487670,5540,5540,5540,5540,0
20240524,134100,501487670,5540,5540,5540,5540,55
20240524,134000,501182970,5540,5540,5550,5540,916
20240524,133900,496108320,5540,5540,5540,5540,13
20240524,133800,496036300,5550,5550,5550,5550,100
20240524,133700,495481300,5550,5550,5550,5550,0
20240524,133600,495481300,5550,5550,5550,5550,1
20240524,133500,495475750,5550,5540,5550,5540,421
20240524,133400,493143400,5540,5520,5540,5520,41
20240524,133300,492917060,5520,5530,5530,5520,60
20240524,133200,492585820,5540,5540,5540,5540,101
20240524,133100,492026280,5530,5530,5530,5530,442
20240524,133000,489582020,5550,5550,5550,5550,200
20240524,132900,488472020,5550,5540,5550,5540,1377
20240524,132800,480843430,5540,5540,5540,5540,2
20240524,132700,480832350,5530,5530,5530,5530,200
20240524,132600,479726350,5530,5520,5530,5520,706
20240524,132500,475827020,5520,5510,5520,5510,820
20240524,132400,471305620,5510,5510,5510,5510,700
20240524,132300,467448620,5500,5500,5500,5500,0
20240524,132200,467448620,5500,5500,5500,5500,1006
20240524,132100,461915620,5500,5500,5500,5500,597
20240524,132000,458632120,5500,5500,5500,5500,3
20240524,131900,458615620,5500,5500,5500,5500,0
20240524,131800,458615620,5500,5500,5500,5500,24
20240524,131700,458483620,5510,5510,5510,5510,142
20240524,131600,457701200,5510,5510,5510,5510,73
20240524,131500,457298970,5510,5510,5510,5510,21
20240524,131400,457183260,5510,5510,5510,5510,0
20240524,131300,457183260,5510,5520,5520,5510,8
20240524,131200,457139160,5520,5490,5520,5490,4083
20240524,131100,434659970,5490,5480,5490,5480,85
20240524,131000,434194160,5480,5490,5490,5480,51
20240524,130900,433914450,5500,5500,5500,5500,0
20240524,130800,433914450,5500,5480,5500,5480,181
20240524,130700,432919960,5470,5470,5470,5470,204
20240524,130600,431804080,5470,5470,5470,5470,0
20240524,130500,431804080,5470,5470,5470,5470,283
20240524,130400,430256070,5470,5470,5470,5470,0
20240524,130300,430256070,5470,5470,5470,5470,0
20240524,130200,430256070,5470,5470,5470,5470,42
20240524,130100,430026330,5470,5470,5470,5470,11
20240524,130000,429966160,5460,5460,5460,5460,0
20240524,125900,429966160,5460,5460,5460,5460,0
20240524,125800,429966160,5460,5460,5460,5460,0
20240524,125700,429966160,5460,5460,5460,5460,100
20240524,125600,429420160,5430,5430,5430,5430,149
20240524,125500,428611090,5430,5460,5460,5430,1200
20240524,125400,422078180,5470,5470,5470,5470,50
20240524,125300,421804680,5470,5470,5470,5470,0
20240524,125200,421804680,5470,5470,5470,5470,100
20240524,125100,421257680,5480,5480,5480,5480,73
20240524,125000,420857640,5500,5500,5500,5500,3
20240524,124900,420841140,5480,5480,5480,5480,2
20240524,124800,420830180,5490,5490,5490,5490,110
20240524,124700,420226280,5480,5470,5480,5470,114
20240524,124600,419602000,5470,5470,5470,5470,192
20240524,124500,418551760,5470,5470,5470,5470,0
20240524,124400,418551760,5470,5470,5470,5470,28
20240524,124300,418398600,5470,5460,5470,5460,120
20240524,124200,417743200,5460,5460,5460,5460,0
20240524,124100,417743200,5460,5460,5460,5460,30
20240524,124000,417579400,5460,5460,5460,5460,0
20240524,123900,417579400,5460,5460,5460,5460,40
20240524,123800,417361000,5460,5460,5460,5460,15
20240524,123700,417279100,5470,5470,5470,5470,0
20240524,123600,417279100,5470,5470,5470,5470,0
20240524,123500,417279100,5470,5470,5470,5470,0
20240524,123400,417279100,5470,5470,5470,5470,0
20240524,123300,417279100,5470,5470,5470,5470,0
20240524,123200,417279100,5470,5470,5470,5470,584
20240524,123100,414084620,5470,5470,5470,5470,0
20240524,123000,414084620,5470,5470,5470,5470,100
20240524,122900,413537620,5480,5480,5480,5480,0
20240524,122800,413537620,5480,5480,5480,5480,40
20240524,122700,413318420,5490,5490,5490,5490,1
20240524,122600,413312930,5470,5470,5470,5470,0
20240524,122500,413312930,5470,5470,5470,5470,0
20240524,122400,413312930,5470,5480,5480,5470,450
20240524,122300,410850930,5490,5490,5490,5490,1
20240524,122200,410845440,5490,5490,5490,5490,0
20240524,122100,410845440,5490,5490,5490,5490,0
20240524,122000,410845440,5490,5490,5490,5490,1000
20240524,121900,405355440,5500,5510,5510,5500,3297
20240524,121800,387208840,5520,5520,5520,5520,153
20240524,121700,386364280,5520,5520,5520,5520,0
20240524,121600,386364280,5520,5520,5520,5520,500
20240524,121500,383604280,5510,5510,5510,5510,64
20240524,121400,383251640,5510,5510,5510,5510,606
20240524,121300,379912580,5520,5510,5520,5510,2
20240524,121200,379901550,5520,5520,5520,5520,0
20240524,121100,379901550,5520,5510,5520,5510,288
20240524,121000,378311980,5510,5510,5510,5510,11
20240524,120900,378251370,5510,5510,5510,5510,151
20240524,120800,377419360,5500,5500,5500,5500,13
20240524,120700,377347860,5500,5500,5500,5500,100
20240524,120600,376797860,5500,5490,5500,5490,1171
20240524,120500,370365300,5470,5470,5470,5470,0
20240524,120400,370365300,5470,5460,5470,5460,2882
20240524,120300,354615250,5460,5460,5460,5460,85
20240524,120200,354151150,5470,5480,5480,5470,107
20240524,120100,353565550,5480,5470,5480,5470,88
20240524,120000,353083320,5480,5480,5480,5480,0
20240524,115900,353083320,5480,5460,5480,5460,349
20240524,115800,351176890,5460,5460,5460,5460,0
20240524,115700,351176890,5460,5450,5460,5450,122
20240524,115600,350511770,5460,5460,5460,5460,0
20240524,115500,350511770,5460,5460,5460,5460,0
20240524,115400,350511770,5460,5460,5460,5460,0
20240524,115300,350511770,5460,5460,5460,5460,0
20240524,115200,350511770,5460,5440,5460,5440,100
20240524,115100,349966260,5430,5430,5430,5430,0
20240524,115000,349966260,5430,5430,5430,5430,357
20240524,114900,348027750,5430,5430,5430,5430,957
20240524,114800,342831240,5430,5430,5430,5430,200
20240524,114700,341745240,5430,5430,5430,5430,0
20240524,114600,341745240,5430,5430,5430,5430,0
20240524,114500,341745240,5430,5440,5440,5430,89
20240524,114400,341261470,5440,5440,5440,5440,10
20240524,114300,341207070,5440,5440,5440,5440,536
20240524,114200,338291230,5440,5430,5440,5430,326
20240524,114100,336518910,5440,5440,5440,5440,400
20240524,114000,334342910,5430,5420,5430,5410,72
20240524,113900,333953360,5410,5410,5410,5410,0
20240524,113800,333953360,5410,5410,5410,5410,0
20240524,113700,333953360,5410,5410,5410,5370,3755
20240524,113600,313697590,5410,5420,5420,5410,380
20240524,113500,311640470,5450,5450,5450,5450,0
20240524,113400,311640470,5450,5450,5450,5450,0
20240524,113300,311640470,5450,5450,5450,5450,0
20240524,113200,311640470,5450,5420,5450,5420,343
20240524,113100,309780510,5420,5420,5420,5420,26
20240524,113000,309639590,5420,5420,5420,5420,0
20240524,112900,309639590,5420,5420,5420,5420,200
20240524,112800,308555590,5450,5440,5450,5440,103
20240524,112700,307995260,5410,5410,5410,5410,620
20240524,112600,304641060,5410,5410,5410,5410,0
20240524,112500,304641060,5410,5410,5410,5410,0
20240524,112400,304641060,5410,5410,5410,5410,0
20240524,112300,304641060,5410,5440,5440,5410,315
20240524,112200,302927610,5410,5410,5410,5410,259
20240524,112100,301526420,5410,5410,5410,5410,10
20240524,112000,301472320,5410,5410,5410,5410,20
20240524,111900,301364120,5410,5410,5420,5410,149
20240524,111800,300557030,5410,5410,5410,5410,37
20240524,111700,300356860,5420,5420,5420,5420,20
20240524,111600,300248460,5420,5430,5430,5420,426
20240524,111500,297938540,5420,5420,5420,5420,200
20240524,111400,296854540,5420,5420,5420,5420,28
20240524,111300,296702780,5420,5420,5420,5420,0
20240524,111200,296702780,5420,5430,5430,5420,431
20240524,111100,294366740,5430,5430,5430,5430,2
20240524,111000,294355880,5430,5430,5430,5420,135
20240524,110900,293624030,5440,5440,5440,5430,683
20240524,110800,289915320,5440,5440,5440,5440,0
20240524,110700,289915320,5440,5430,5440,5430,197
20240524,110600,288845600,5450,5440,5450,5440,42
20240524,110500,288616730,5440,5440,5450,5440,18
20240524,110400,288518800,5460,5460,5460,5460,4
20240524,110300,288496960,5460,5460,5460,5430,231
20240524,110200,287238700,5470,5430,5470,5430,91
20240524,110100,286744330,5430,5430,5430,5430,45
20240524,110000,286499980,5430,5430,5430,5430,6
20240524,105900,286467400,5430,5400,5430,5400,686
20240524,105800,282762940,5430,5470,5470,5410,2859
20240524,105700,267285970,5440,5450,5470,5440,392
20240524,105600,265149630,5470,5470,5470,5470,0
20240524,105500,265149630,5470,5470,5470,5450,1340
20240524,105400,257845280,5460,5480,5480,5460,106
20240524,105300,257266430,5480,5460,5480,5460,659
20240524,105200,253668110,5480,5480,5480,5480,11
20240524,105100,253607830,5480,5450,5490,5450,510
20240524,105000,250827980,5450,5450,5450,5450,0
20240524,104900,250827980,5450,5450,5450,5450,0
20240524,104800,250827980,5450,5470,5470,5450,578
20240524,104700,247677820,5480,5480,5480,5480,0
20240524,104600,247677820,5480,5480,5480,5480,143
20240524,104500,246894180,5480,5480,5500,5480,1078
20240524,104400,240974740,5490,5480,5490,5480,960
20240524,104300,235708130,5470,5460,5470,5460,178
20240524,104200,234734570,5450,5450,5450,5450,0
20240524,104100,234734570,5450,5440,5450,5440,3
20240524,104000,234718230,5430,5440,5440,5430,57
20240524,103900,234408430,5460,5460,5460,5460,15
20240524,103800,234326530,5470,5440,5470,5440,401
20240524,103700,232144840,5440,5440,5440,5440,0
20240524,103600,232144840,5440,5440,5440,5440,513
20240524,103500,229354120,5440,5430,5440,5420,832
20240524,103400,224830740,5430,5430,5430,5430,14
20240524,103300,224754720,5430,5430,5430,5430,0
20240524,103200,224754720,5430,5430,5430,5430,150
20240524,103100,223940220,5430,5430,5430,5430,0
20240524,103000,223940220,5430,5430,5430,5430,142
20240524,102900,223169160,5440,5450,5450,5440,179
20240524,102800,222195360,5440,5440,5440,5440,20
20240524,102700,222086560,5440,5440,5440,5440,10
20240524,102600,222032160,5440,5440,5440,5440,0
20240524,102500,222032160,5440,5440,5440,5440,0
20240524,102400,222032160,5440,5440,5440,5440,198
20240524,102300,220955040,5440,5440,5440,5440,0
20240524,102200,220955040,5440,5440,5440,5440,0
20240524,102100,220955040,5440,5440,5440,5440,143
20240524,102000,220177120,5440,5440,5440,5440,0
20240524,101900,220177120,5440,5440,5440,5430,27
20240524,101800,220030430,5440,5440,5440,5440,259
20240524,101700,218621470,5440,5450,5450,5440,45
20240524,101600,218376320,5450,5460,5460,5450,2
20240524,101500,218365410,5460,5460,5460,5460,50
20240524,101400,218092410,5470,5470,5470,5470,0
20240524,101300,218092410,5470,5470,5470,5470,0
20240524,101200,218092410,5470,5440,5470,5440,60
20240524,101100,217765410,5440,5440,5440,5440,100
20240524,101000,217221410,5450,5450,5450,5450,0
20240524,100900,217221410,5450,5460,5460,5450,174
20240524,100800,216271960,5460,5460,5460,5460,80
20240524,100700,215835160,5490,5490,5490,5490,12
20240524,100600,215769280,5460,5470,5470,5460,50
20240524,100500,215496080,5500,5480,5500,5480,105
20240524,100400,214919320,5500,5480,5500,5470,270
20240524,100300,213442110,5470,5470,5470,5470,66
20240524,100200,213081090,5460,5470,5490,5460,8
20240524,100100,213037230,5460,5440,5460,5440,708
20240524,100000,209179380,5430,5420,5430,5420,52
20240524,095900,208897530,5410,5400,5410,5400,1616
20240524,095800,200168120,5400,5390,5400,5390,33
20240524,095700,199990220,5400,5400,5400,5390,210
20240524,095600,198857830,5400,5390,5400,5390,250
20240524,095500,197510320,5390,5380,5390,5380,192
20240524,095400,196477000,5380,5380,5380,5380,57
20240524,095300,196170340,5380,5370,5380,5340,984
20240524,095200,190910490,5360,5350,5360,5350,1801
20240524,095100,181258630,5360,5360,5360,5360,318
20240524,095000,179554150,5360,5360,5360,5350,78
20240524,094900,179136080,5360,5360,5360,5360,508
20240524,094800,176413200,5360,5350,5360,5350,1041
20240524,094700,170843800,5350,5360,5360,5350,1583
20240524,094600,162374630,5360,5360,5360,5360,1133
20240524,094500,156301750,5360,5370,5370,5360,1050
20240524,094400,150671090,5370,5370,5370,5370,778
20240524,094300,146493230,5370,5370,5370,5370,232
20240524,094200,145247390,5380,5390,5390,5380,1060
20240524,094100,139543990,5380,5370,5380,5370,1215
20240524,094000,133009440,5380,5390,5400,5380,587
20240524,093900,129850800,5400,5400,5400,5400,13
20240524,093800,129780600,5400,5400,5400,5390,37
20240524,093700,129580880,5400,5380,5400,5380,2384
20240524,093600,116753870,5380,5380,5380,5380,46
20240524,093500,116506390,5380,5360,5380,5360,18
20240524,093400,116409600,5370,5360,5380,5360,63
20240524,093300,116071840,5360,5380,5380,5360,145
20240524,093200,115294620,5380,5380,5380,5380,4
20240524,093100,115273100,5380,5380,5380,5380,162
20240524,093000,114401540,5380,5380,5380,5380,11
20240524,092900,114342360,5380,5370,5380,5360,303
20240524,092800,112715730,5380,5370,5380,5370,852
20240524,092700,108134490,5390,5390,5390,5390,0
20240524,092600,108134490,5390,5390,5400,5390,244
20240524,092500,106819320,5390,5390,5390,5390,5
20240524,092400,106792370,5360,5370,5400,5360,312
20240524,092300,105116510,5370,5370,5370,5370,8
20240524,092200,105073550,5370,5370,5370,5370,2
20240524,092100,105062810,5370,5370,5370,5360,32
20240524,092000,104891170,5370,5360,5370,5350,533
20240524,091900,102037540,5350,5350,5350,5350,130
20240524,091800,101342040,5350,5370,5370,5350,1385
20240524,091700,93928700,5370,5360,5370,5360,423
20240524,091600,91658500,5370,5360,5370,5360,959
20240524,091500,86517760,5370,5380,5380,5370,1009
20240524,091400,81099370,5380,5390,5390,5380,539
20240524,091300,78199500,5380,5380,5380,5380,1300
20240524,091200,71205500,5380,5400,5400,5380,1735
20240524,091100,61866500,5380,5380,5380,5380,590
20240524,091000,58692300,5390,5400,5400,5390,390
20240524,090900,56589800,5400,5380,5400,5380,3128
20240524,090800,39702620,5390,5380,5400,5380,205
20240524,090700,38597710,5380,5390,5390,5380,133
20240524,090600,37880870,5390,5380,5440,5380,523
20240524,090500,35067060,5380,5370,5400,5370,1565
20240524,090400,26648660,5370,5380,5380,5370,373
20240524,090300,24644850,5390,5400,5400,5390,941
20240524,090200,19563720,5400,5400,5400,5400,550
20240524,090100,16593720,5400,5400,5400,5400,488
20240524,090000,13958520,5400,5400,5450,5400,2573