KissMeData/253840/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,204700,119131960,5510,5510,5510,5510,711
20240524,204600,119131960,5510,5510,5510,5510,0
20240524,204500,119131960,5510,5510,5510,5510,0
20240524,204400,119131960,5510,5510,5510,5510,0
20240524,204300,119131960,5510,5510,5510,5510,0
20240524,204200,119131960,5510,5510,5510,5510,0
20240524,204100,119131960,5510,5510,5510,5510,0
20240524,204000,119131960,5510,5510,5510,5510,0
20240524,203900,119131960,5510,5510,5510,5510,0
20240524,203800,119131960,5510,5510,5510,5510,0
20240524,203700,119131960,5510,5510,5510,5510,0
20240524,203600,119131960,5510,5510,5510,5510,0
20240524,203500,119131960,5510,5510,5510,5510,0
20240524,203400,119131960,5510,5510,5510,5510,0
20240524,203300,119131960,5510,5510,5510,5510,0
20240524,203200,119131960,5510,5510,5510,5510,0
20240524,203100,119131960,5510,5510,5510,5510,0
20240524,203000,119131960,5510,5510,5510,5510,0
20240524,202900,119131960,5510,5510,5510,5510,0
20240524,202800,119131960,5510,5510,5510,5510,0
20240524,202700,119131960,5510,5510,5510,5510,0
20240524,202600,119131960,5510,5510,5510,5510,0
20240524,202500,119131960,5510,5510,5510,5510,0
20240524,202400,119131960,5510,5510,5510,5510,0
20240524,202300,119131960,5510,5510,5510,5510,0
20240524,202200,119131960,5510,5510,5510,5510,0
20240524,202100,119131960,5510,5510,5510,5510,0
20240524,202000,119131960,5510,5510,5510,5510,0
20240524,201900,119131960,5510,5510,5510,5510,0
20240524,201800,119131960,5510,5510,5510,5510,0
20240524,201700,119131960,5510,5510,5510,5510,711
20240524,201600,119131960,5510,5510,5510,5510,0
20240524,201500,119131960,5510,5510,5510,5510,0
20240524,201400,119131960,5510,5510,5510,5510,0
20240524,201300,119131960,5510,5510,5510,5510,0
20240524,201200,119131960,5510,5510,5510,5510,0
20240524,201100,119131960,5510,5510,5510,5510,0
20240524,201000,119131960,5510,5510,5510,5510,0
20240524,200900,119131960,5510,5510,5510,5510,0
20240524,200800,119131960,5510,5510,5510,5510,0
20240524,200700,119131960,5510,5510,5510,5510,0
20240524,200600,119131960,5510,5510,5510,5510,0
20240524,200500,119131960,5510,5510,5510,5510,0
20240524,200400,119131960,5510,5510,5510,5510,0
20240524,200300,119131960,5510,5510,5510,5510,0
20240524,200200,119131960,5510,5510,5510,5510,0
20240524,200100,119131960,5510,5510,5510,5510,0
20240524,200000,119131960,5510,5510,5510,5510,0
20240524,195900,119131960,5510,5510,5510,5510,0
20240524,195800,119131960,5510,5510,5510,5510,0
20240524,195700,119131960,5510,5510,5510,5510,0
20240524,195600,119131960,5510,5510,5510,5510,0
20240524,195500,119131960,5510,5510,5510,5510,0
20240524,195400,119131960,5510,5510,5510,5510,0
20240524,195300,119131960,5510,5510,5510,5510,0
20240524,195200,119131960,5510,5510,5510,5510,0
20240524,195100,119131960,5510,5510,5510,5510,0
20240524,195000,119131960,5510,5510,5510,5510,0
20240524,194900,119131960,5510,5510,5510,5510,0
20240524,194800,119131960,5510,5510,5510,5510,0
20240524,194700,119131960,5510,5510,5510,5510,711
20240524,194600,119131960,5510,5510,5510,5510,0
20240524,194500,119131960,5510,5510,5510,5510,0
20240524,194400,119131960,5510,5510,5510,5510,0
20240524,194300,119131960,5510,5510,5510,5510,0
20240524,194200,119131960,5510,5510,5510,5510,0
20240524,194100,119131960,5510,5510,5510,5510,0
20240524,194000,119131960,5510,5510,5510,5510,0
20240524,193900,119131960,5510,5510,5510,5510,0
20240524,193800,119131960,5510,5510,5510,5510,0
20240524,193700,119131960,5510,5510,5510,5510,0
20240524,193600,119131960,5510,5510,5510,5510,0
20240524,193500,119131960,5510,5510,5510,5510,0
20240524,193400,119131960,5510,5510,5510,5510,0
20240524,193300,119131960,5510,5510,5510,5510,0
20240524,193200,119131960,5510,5510,5510,5510,0
20240524,193100,119131960,5510,5510,5510,5510,0
20240524,193000,119131960,5510,5510,5510,5510,0
20240524,192900,119131960,5510,5510,5510,5510,0
20240524,192800,119131960,5510,5510,5510,5510,0
20240524,192700,119131960,5510,5510,5510,5510,0
20240524,192600,119131960,5510,5510,5510,5510,0
20240524,192500,119131960,5510,5510,5510,5510,0
20240524,192400,119131960,5510,5510,5510,5510,0
20240524,192300,119131960,5510,5510,5510,5510,0
20240524,192200,119131960,5510,5510,5510,5510,0
20240524,192100,119131960,5510,5510,5510,5510,0
20240524,192000,119131960,5510,5510,5510,5510,0
20240524,191900,119131960,5510,5510,5510,5510,0
20240524,191800,119131960,5510,5510,5510,5510,0
20240524,191700,119131960,5510,5510,5510,5510,711
20240524,191600,119131960,5510,5510,5510,5510,0
20240524,191500,119131960,5510,5510,5510,5510,0
20240524,191400,119131960,5510,5510,5510,5510,0
20240524,191300,119131960,5510,5510,5510,5510,0
20240524,191200,119131960,5510,5510,5510,5510,0
20240524,191100,119131960,5510,5510,5510,5510,0
20240524,191000,119131960,5510,5510,5510,5510,0
20240524,190900,119131960,5510,5510,5510,5510,0
20240524,190800,119131960,5510,5510,5510,5510,0
20240524,190700,119131960,5510,5510,5510,5510,0
20240524,190600,119131960,5510,5510,5510,5510,0
20240524,190500,119131960,5510,5510,5510,5510,0
20240524,190400,119131960,5510,5510,5510,5510,0
20240524,190300,119131960,5510,5510,5510,5510,0
20240524,190200,119131960,5510,5510,5510,5510,0
20240524,190100,119131960,5510,5510,5510,5510,0
20240524,190000,119131960,5510,5510,5510,5510,0
20240524,185900,119131960,5510,5510,5510,5510,0
20240524,185800,119131960,5510,5510,5510,5510,0
20240524,185700,119131960,5510,5510,5510,5510,0
20240524,185600,119131960,5510,5510,5510,5510,0
20240524,185500,119131960,5510,5510,5510,5510,0
20240524,185400,119131960,5510,5510,5510,5510,0
20240524,185300,119131960,5510,5510,5510,5510,0
20240524,185200,119131960,5510,5510,5510,5510,0
20240524,185100,119131960,5510,5510,5510,5510,0
20240524,185000,119131960,5510,5510,5510,5510,0
20240524,184900,119131960,5510,5510,5510,5510,0
20240524,184800,119131960,5510,5510,5510,5510,0
20240524,184700,119131960,5510,5510,5510,5510,711
20240524,184600,119131960,5510,5510,5510,5510,0
20240524,184500,119131960,5510,5510,5510,5510,0
20240524,184400,119131960,5510,5510,5510,5510,0
20240524,184300,119131960,5510,5510,5510,5510,0
20240524,184200,119131960,5510,5510,5510,5510,0
20240524,184100,119131960,5510,5510,5510,5510,0
20240524,184000,119131960,5510,5510,5510,5510,0
20240524,183900,119131960,5510,5510,5510,5510,0
20240524,183800,119131960,5510,5510,5510,5510,0
20240524,183700,119131960,5510,5510,5510,5510,0
20240524,183600,119131960,5510,5510,5510,5510,0
20240524,183500,119131960,5510,5510,5510,5510,0
20240524,183400,119131960,5510,5510,5510,5510,0
20240524,183300,119131960,5510,5510,5510,5510,0
20240524,183200,119131960,5510,5510,5510,5510,0
20240524,183100,119131960,5510,5510,5510,5510,0
20240524,183000,119131960,5510,5510,5510,5510,0
20240524,182900,119131960,5510,5510,5510,5510,0
20240524,182800,119131960,5510,5510,5510,5510,0
20240524,182700,119131960,5510,5510,5510,5510,0
20240524,182600,119131960,5510,5510,5510,5510,0
20240524,182500,119131960,5510,5510,5510,5510,0
20240524,182400,119131960,5510,5510,5510,5510,0
20240524,182300,119131960,5510,5510,5510,5510,0
20240524,182200,119131960,5510,5510,5510,5510,0
20240524,182100,119131960,5510,5510,5510,5510,0
20240524,182000,119131960,5510,5510,5510,5510,0
20240524,181900,119131960,5510,5510,5510,5510,0
20240524,181800,119131960,5510,5510,5510,5510,0
20240524,181700,119131960,5510,5510,5510,5510,711
20240524,181600,119131960,5510,5510,5510,5510,0
20240524,181500,119131960,5510,5510,5510,5510,0
20240524,181400,119131960,5510,5510,5510,5510,0
20240524,181300,119131960,5510,5510,5510,5510,0
20240524,181200,119131960,5510,5510,5510,5510,0
20240524,181100,119131960,5510,5510,5510,5510,0
20240524,181000,119131960,5510,5510,5510,5510,0
20240524,180900,119131960,5510,5510,5510,5510,0
20240524,180800,119131960,5510,5510,5510,5510,0
20240524,180700,119131960,5510,5510,5510,5510,0
20240524,180600,119131960,5510,5510,5510,5510,0
20240524,180500,119131960,5510,5510,5510,5510,0
20240524,180400,119131960,5510,5510,5510,5510,0
20240524,180300,119131960,5510,5510,5510,5510,0
20240524,180200,119131960,5510,5510,5510,5510,0
20240524,180100,119131960,5510,5510,5510,5510,0
20240524,180000,119131960,5510,5510,5510,5510,0
20240524,175900,119131960,5510,5510,5510,5510,0
20240524,175800,119131960,5510,5510,5510,5510,0
20240524,175700,119131960,5510,5510,5510,5510,0
20240524,175600,119131960,5510,5510,5510,5510,0
20240524,175500,119131960,5510,5510,5510,5510,0
20240524,175400,119131960,5510,5510,5510,5510,0
20240524,175300,119131960,5510,5510,5510,5510,0
20240524,175200,119131960,5510,5510,5510,5510,0
20240524,175100,119131960,5510,5510,5510,5510,0
20240524,175000,119131960,5510,5510,5510,5510,0
20240524,174900,119131960,5510,5510,5510,5510,0
20240524,174800,119131960,5510,5510,5510,5510,0
20240524,174700,119131960,5510,5510,5510,5510,711
20240524,174600,119131960,5510,5510,5510,5510,0
20240524,174500,119131960,5510,5510,5510,5510,0
20240524,174400,119131960,5510,5510,5510,5510,0
20240524,174300,119131960,5510,5510,5510,5510,0
20240524,174200,119131960,5510,5510,5510,5510,0
20240524,174100,119131960,5510,5510,5510,5510,0
20240524,174000,119131960,5510,5510,5510,5510,0
20240524,173900,119131960,5510,5510,5510,5510,0
20240524,173800,119131960,5510,5510,5510,5510,0
20240524,173700,119131960,5510,5510,5510,5510,0
20240524,173600,119131960,5510,5510,5510,5510,0
20240524,173500,119131960,5510,5510,5510,5510,0
20240524,173400,119131960,5510,5510,5510,5510,0
20240524,173300,119131960,5510,5510,5510,5510,0
20240524,173200,119131960,5510,5510,5510,5510,0
20240524,173100,119131960,5510,5510,5510,5510,0
20240524,173000,119131960,5510,5510,5510,5510,0
20240524,172900,119131960,5510,5510,5510,5510,0
20240524,172800,119131960,5510,5510,5510,5510,0
20240524,172700,119131960,5510,5510,5510,5510,0
20240524,172600,119131960,5510,5510,5510,5510,0
20240524,172500,119131960,5510,5510,5510,5510,0
20240524,172400,119131960,5510,5510,5510,5510,0
20240524,172300,119131960,5510,5510,5510,5510,0
20240524,172200,119131960,5510,5510,5510,5510,0
20240524,172100,119131960,5510,5510,5510,5510,0
20240524,172000,119131960,5510,5510,5510,5510,0
20240524,171900,119131960,5510,5510,5510,5510,0
20240524,171800,119131960,5510,5510,5510,5510,0
20240524,171700,119131960,5510,5510,5510,5510,711
20240524,171600,119131960,5510,5510,5510,5510,0
20240524,171500,119131960,5510,5510,5510,5510,0
20240524,171400,119131960,5510,5510,5510,5510,0
20240524,171300,119131960,5510,5510,5510,5510,0
20240524,171200,119131960,5510,5510,5510,5510,0
20240524,171100,119131960,5510,5510,5510,5510,0
20240524,171000,119131960,5510,5510,5510,5510,0
20240524,170900,119131960,5510,5510,5510,5510,0
20240524,170800,119131960,5510,5510,5510,5510,0
20240524,170700,119131960,5510,5510,5510,5510,0
20240524,170600,119131960,5510,5510,5510,5510,0
20240524,170500,119131960,5510,5510,5510,5510,0
20240524,170400,119131960,5510,5510,5510,5510,0
20240524,170300,119131960,5510,5510,5510,5510,0
20240524,170200,119131960,5510,5510,5510,5510,0
20240524,170100,119131960,5510,5510,5510,5510,0
20240524,170000,119131960,5510,5510,5510,5510,0
20240524,165900,119131960,5510,5510,5510,5510,0
20240524,165800,119131960,5510,5510,5510,5510,0
20240524,165700,119131960,5510,5510,5510,5510,0
20240524,165600,119131960,5510,5510,5510,5510,0
20240524,165500,119131960,5510,5510,5510,5510,0
20240524,165400,119131960,5510,5510,5510,5510,0
20240524,165300,119131960,5510,5510,5510,5510,0
20240524,165200,119131960,5510,5510,5510,5510,0
20240524,165100,119131960,5510,5510,5510,5510,0
20240524,165000,119131960,5510,5510,5510,5510,0
20240524,164900,119131960,5510,5510,5510,5510,0
20240524,164800,119131960,5510,5510,5510,5510,0
20240524,164700,119131960,5510,5510,5510,5510,711
20240524,164600,119131960,5510,5510,5510,5510,0
20240524,164500,119131960,5510,5510,5510,5510,0
20240524,164400,119131960,5510,5510,5510,5510,0
20240524,164300,119131960,5510,5510,5510,5510,0
20240524,164200,119131960,5510,5510,5510,5510,0
20240524,164100,119131960,5510,5510,5510,5510,0
20240524,164000,119131960,5510,5510,5510,5510,0
20240524,163900,119131960,5510,5510,5510,5510,0
20240524,163800,119131960,5510,5510,5510,5510,0
20240524,163700,119131960,5510,5510,5510,5510,0
20240524,163600,119131960,5510,5510,5510,5510,0
20240524,163500,119131960,5510,5510,5510,5510,0
20240524,163400,119131960,5510,5510,5510,5510,0
20240524,163300,119131960,5510,5510,5510,5510,0
20240524,163200,119131960,5510,5510,5510,5510,0
20240524,163100,119131960,5510,5510,5510,5510,0
20240524,163000,119131960,5510,5510,5510,5510,0
20240524,162900,119131960,5510,5510,5510,5510,0
20240524,162800,119131960,5510,5510,5510,5510,0
20240524,162700,119131960,5510,5510,5510,5510,0
20240524,162600,119131960,5510,5510,5510,5510,0
20240524,162500,119131960,5510,5510,5510,5510,0
20240524,162400,119131960,5510,5510,5510,5510,0
20240524,162300,119131960,5510,5510,5510,5510,0
20240524,162200,119131960,5510,5510,5510,5510,0
20240524,162100,119131960,5510,5510,5510,5510,0
20240524,162000,119131960,5510,5510,5510,5510,0
20240524,161900,119131960,5510,5510,5510,5510,0
20240524,161800,119131960,5510,5510,5510,5510,0
20240524,161700,119131960,5510,5510,5510,5510,711
20240524,161600,119131960,5510,5510,5510,5510,0
20240524,161500,119131960,5510,5510,5510,5510,0
20240524,161400,119131960,5510,5510,5510,5510,0
20240524,161300,119131960,5510,5510,5510,5510,0
20240524,161200,119131960,5510,5510,5510,5510,0
20240524,161100,119131960,5510,5510,5510,5510,0
20240524,161000,119131960,5510,5510,5510,5510,0
20240524,160900,119131960,5510,5510,5510,5510,0
20240524,160800,119131960,5510,5510,5510,5510,0
20240524,160700,119131960,5510,5510,5510,5510,0
20240524,160600,119131960,5510,5510,5510,5510,0
20240524,160500,119131960,5510,5510,5510,5510,0
20240524,160400,119131960,5510,5510,5510,5510,0
20240524,160300,119131960,5510,5510,5510,5510,0
20240524,160200,119131960,5510,5510,5510,5510,0
20240524,160100,119131960,5510,5510,5510,5510,0
20240524,160000,119131960,5510,5510,5510,5510,0
20240524,155900,119131960,5510,5510,5510,5510,0
20240524,155800,119131960,5510,5510,5510,5510,0
20240524,155700,119131960,5510,5510,5510,5510,0
20240524,155600,119131960,5510,5510,5510,5510,0
20240524,155500,119131960,5510,5510,5510,5510,0
20240524,155400,119131960,5510,5510,5510,5510,0
20240524,155300,119131960,5510,5510,5510,5510,0
20240524,155200,119131960,5510,5510,5510,5510,0
20240524,155100,119131960,5510,5510,5510,5510,0
20240524,155000,119131960,5510,5510,5510,5510,0
20240524,154900,119131960,5510,5510,5510,5510,0
20240524,154800,119131960,5510,5510,5510,5510,0
20240524,154700,119131960,5510,5510,5510,5510,711
20240524,154600,119131960,5510,5510,5510,5510,0
20240524,154500,119131960,5510,5510,5510,5510,0
20240524,154400,119131960,5510,5510,5510,5510,0
20240524,154300,119131960,5510,5510,5510,5510,0
20240524,154200,119131960,5510,5510,5510,5510,0
20240524,154100,119131960,5510,5510,5510,5510,0
20240524,154000,119131960,5510,5510,5510,5510,0
20240524,153900,119131960,5510,5510,5510,5510,0
20240524,153800,119131960,5510,5510,5510,5510,0
20240524,153700,119131960,5510,5510,5510,5510,0
20240524,153600,119131960,5510,5510,5510,5510,0
20240524,153500,119131960,5510,5510,5510,5510,0
20240524,153400,119131960,5510,5510,5510,5510,0
20240524,153300,119131960,5510,5510,5510,5510,0
20240524,153200,119131960,5510,5510,5510,5510,0
20240524,153100,119131960,5510,5510,5510,5510,0
20240524,153000,119131960,5510,5510,5510,5510,711
20240524,152900,115214350,5510,5510,5510,5510,0
20240524,152800,115214350,5510,5510,5510,5510,0
20240524,152700,115214350,5510,5510,5510,5510,0
20240524,152600,115214350,5510,5510,5510,5510,0
20240524,152500,115214350,5510,5510,5510,5510,0
20240524,152400,115214350,5510,5510,5510,5510,0
20240524,152300,115214350,5510,5510,5510,5510,0
20240524,152200,115214350,5510,5510,5510,5510,0
20240524,152100,115214350,5510,5510,5510,5510,0
20240524,152000,115214350,5510,5510,5510,5510,0
20240524,151900,115214350,5510,5520,5520,5510,305
20240524,151800,113530800,5510,5510,5510,5510,113
20240524,151700,112908170,5510,5510,5510,5510,347
20240524,151600,110996200,5510,5510,5510,5510,0
20240524,151500,110996200,5510,5510,5510,5510,0
20240524,151400,110996200,5510,5510,5510,5510,45
20240524,151300,110748250,5510,5510,5510,5510,2
20240524,151200,110737230,5510,5510,5510,5510,14
20240524,151100,110660090,5510,5510,5510,5510,0
20240524,151000,110660090,5510,5510,5510,5510,0
20240524,150900,110660090,5510,5510,5510,5510,6
20240524,150800,110627030,5500,5500,5500,5500,0
20240524,150700,110627030,5500,5500,5500,5500,100
20240524,150600,110077030,5500,5500,5500,5500,0
20240524,150500,110077030,5500,5500,5500,5500,0
20240524,150400,110077030,5500,5500,5500,5500,100
20240524,150300,109527030,5510,5510,5510,5510,200
20240524,150200,108425030,5510,5510,5510,5510,214
20240524,150100,107245890,5510,5510,5510,5510,0
20240524,150000,107245890,5510,5510,5510,5510,310
20240524,145900,105537790,5520,5520,5520,5520,0
20240524,145800,105537790,5520,5520,5520,5520,0
20240524,145700,105537790,5520,5520,5520,5520,1
20240524,145600,105532270,5530,5530,5530,5530,0
20240524,145500,105532270,5530,5530,5530,5530,0
20240524,145400,105532270,5530,5530,5530,5530,4
20240524,145300,105510150,5530,5530,5530,5530,3
20240524,145200,105493560,5530,5530,5530,5530,0
20240524,145100,105493560,5530,5530,5530,5530,0
20240524,145000,105493560,5530,5530,5530,5530,0
20240524,144900,105493560,5530,5530,5530,5530,11
20240524,144800,105432730,5530,5530,5530,5530,0
20240524,144700,105432730,5530,5530,5530,5530,18
20240524,144600,105333190,5530,5530,5530,5530,84
20240524,144500,104868670,5530,5530,5530,5530,0
20240524,144400,104868670,5530,5530,5530,5530,0
20240524,144300,104868670,5530,5530,5530,5530,0
20240524,144200,104868670,5530,5510,5530,5510,520
20240524,144100,101993270,5520,5520,5520,5520,0
20240524,144000,101993270,5520,5520,5520,5520,0
20240524,143900,101993270,5520,5520,5520,5520,100
20240524,143800,101441270,5520,5520,5520,5520,1
20240524,143700,101435750,5520,5520,5520,5520,100
20240524,143600,100883750,5510,5510,5510,5510,0
20240524,143500,100883750,5510,5510,5510,5510,0
20240524,143400,100883750,5510,5510,5510,5510,43
20240524,143300,100646820,5510,5510,5510,5510,0
20240524,143200,100646820,5510,5510,5510,5510,0
20240524,143100,100646820,5510,5510,5510,5510,0
20240524,143000,100646820,5510,5510,5510,5510,0
20240524,142900,100646820,5510,5510,5510,5510,0
20240524,142800,100646820,5510,5510,5510,5510,168
20240524,142700,99721140,5510,5510,5510,5510,22
20240524,142600,99599920,5510,5510,5510,5510,2
20240524,142500,99588900,5510,5510,5510,5510,0
20240524,142400,99588900,5510,5510,5510,5510,0
20240524,142300,99588900,5510,5510,5510,5510,0
20240524,142200,99588900,5510,5510,5510,5510,671
20240524,142100,95891690,5510,5510,5510,5510,0
20240524,142000,95891690,5510,5510,5510,5510,0
20240524,141900,95891690,5510,5510,5510,5510,0
20240524,141800,95891690,5510,5510,5510,5510,0
20240524,141700,95891690,5510,5510,5510,5510,0
20240524,141600,95891690,5510,5510,5510,5510,9
20240524,141500,95842100,5520,5520,5520,5520,0
20240524,141400,95842100,5520,5520,5520,5520,0
20240524,141300,95842100,5520,5520,5520,5520,0
20240524,141200,95842100,5520,5520,5520,5520,0
20240524,141100,95842100,5520,5520,5520,5520,0
20240524,141000,95842100,5520,5520,5520,5520,0
20240524,140900,95842100,5520,5520,5520,5520,0
20240524,140800,95842100,5520,5520,5520,5520,38
20240524,140700,95632340,5530,5530,5530,5530,0
20240524,140600,95632340,5530,5530,5530,5530,0
20240524,140500,95632340,5530,5530,5530,5530,0
20240524,140400,95632340,5530,5530,5530,5530,0
20240524,140300,95632340,5530,5530,5530,5530,8
20240524,140200,95588100,5530,5530,5530,5530,0
20240524,140100,95588100,5530,5530,5530,5530,0
20240524,140000,95588100,5530,5530,5530,5530,0
20240524,135900,95588100,5530,5530,5530,5530,0
20240524,135800,95588100,5530,5530,5530,5530,0
20240524,135700,95588100,5530,5530,5530,5530,0
20240524,135600,95588100,5530,5530,5530,5530,0
20240524,135500,95588100,5530,5500,5540,5500,2289
20240524,135400,82925690,5500,5500,5500,5500,211
20240524,135300,81765190,5500,5500,5500,5500,0
20240524,135200,81765190,5500,5500,5500,5500,500
20240524,135100,79015190,5530,5530,5530,5530,5
20240524,135000,78987540,5500,5500,5500,5500,0
20240524,134900,78987540,5500,5500,5500,5500,0
20240524,134800,78987540,5500,5500,5500,5500,500
20240524,134700,76237540,5510,5510,5510,5510,10
20240524,134600,76182440,5510,5510,5510,5510,235
20240524,134500,74887590,5510,5520,5520,5510,777
20240524,134400,70603210,5540,5540,5540,5540,0
20240524,134300,70603210,5540,5540,5540,5540,0
20240524,134200,70603210,5540,5530,5540,5530,2
20240524,134100,70592140,5530,5530,5530,5530,1
20240524,134000,70586610,5550,5550,5550,5550,0
20240524,133900,70586610,5550,5550,5550,5550,0
20240524,133800,70586610,5550,5550,5550,5550,1
20240524,133700,70581060,5550,5550,5550,5550,0
20240524,133600,70581060,5550,5550,5550,5550,1
20240524,133500,70575510,5550,5550,5550,5550,100
20240524,133400,70020510,5550,5550,5550,5550,92
20240524,133300,69509910,5550,5550,5550,5550,0
20240524,133200,69509910,5550,5550,5550,5550,0
20240524,133100,69509910,5550,5550,5550,5550,1
20240524,133000,69504360,5540,5540,5540,5540,0
20240524,132900,69504360,5540,5540,5540,5540,2
20240524,132800,69493280,5540,5540,5540,5540,300
20240524,132700,67831280,5540,5540,5540,5540,0
20240524,132600,67831280,5540,5530,5540,5530,500
20240524,132500,65061680,5530,5520,5530,5520,500
20240524,132400,62296910,5510,5510,5510,5510,0
20240524,132300,62296910,5510,5500,5510,5500,448
20240524,132200,59830430,5510,5510,5510,5510,43
20240524,132100,59593500,5510,5510,5510,5510,0
20240524,132000,59593500,5510,5510,5510,5510,0
20240524,131900,59593500,5510,5510,5510,5510,0
20240524,131800,59593500,5510,5510,5510,5510,0
20240524,131700,59593500,5510,5510,5510,5510,500
20240524,131600,56838500,5510,5510,5510,5510,0
20240524,131500,56838500,5510,5510,5510,5510,0
20240524,131400,56838500,5510,5510,5510,5510,0
20240524,131300,56838500,5510,5510,5510,5510,0
20240524,131200,56838500,5510,5510,5510,5510,0
20240524,131100,56838500,5510,5510,5510,5510,0
20240524,131000,56838500,5510,5510,5510,5510,0
20240524,130900,56838500,5510,5510,5510,5510,3
20240524,130800,56821970,5510,5510,5510,5510,0
20240524,130700,56821970,5510,5510,5510,5510,0
20240524,130600,56821970,5510,5500,5510,5500,7
20240524,130500,56783460,5500,5500,5500,5500,1
20240524,130400,56777960,5510,5500,5510,5500,28
20240524,130300,56623950,5510,5510,5510,5510,0
20240524,130200,56623950,5510,5520,5520,5510,2
20240524,130100,56612920,5510,5510,5510,5510,0
20240524,130000,56612920,5510,5510,5510,5510,0
20240524,125900,56612920,5510,5510,5510,5510,0
20240524,125800,56612920,5510,5510,5510,5510,0
20240524,125700,56612920,5510,5510,5510,5510,0
20240524,125600,56612920,5510,5510,5510,5510,0
20240524,125500,56612920,5510,5510,5510,5510,0
20240524,125400,56612920,5510,5510,5520,5510,6
20240524,125300,56579850,5510,5510,5520,5510,4
20240524,125200,56557800,5500,5500,5500,5500,0
20240524,125100,56557800,5500,5500,5500,5500,0
20240524,125000,56557800,5500,5500,5500,5500,0
20240524,124900,56557800,5500,5510,5510,5500,10
20240524,124800,56502790,5530,5530,5530,5530,0
20240524,124700,56502790,5530,5530,5530,5530,1
20240524,124600,56497260,5490,5490,5490,5490,0
20240524,124500,56497260,5490,5490,5490,5490,0
20240524,124400,56497260,5490,5490,5490,5490,504
20240524,124300,53730300,5490,5490,5490,5490,0
20240524,124200,53730300,5490,5490,5490,5490,0
20240524,124100,53730300,5490,5490,5490,5490,0
20240524,124000,53730300,5490,5490,5490,5490,0
20240524,123900,53730300,5490,5490,5490,5490,0
20240524,123800,53730300,5490,5490,5490,5490,0
20240524,123700,53730300,5490,5490,5530,5490,232
20240524,123600,52456140,5490,5500,5500,5490,231
20240524,123500,51187940,5490,5490,5490,5490,0
20240524,123400,51187940,5490,5490,5490,5490,0
20240524,123300,51187940,5490,5490,5490,5490,0
20240524,123200,51187940,5490,5490,5490,5490,0
20240524,123100,51187940,5490,5490,5490,5490,0
20240524,123000,51187940,5490,5490,5490,5490,1
20240524,122900,51182450,5490,5490,5490,5490,0
20240524,122800,51182450,5490,5490,5490,5490,0
20240524,122700,51182450,5490,5490,5490,5490,200
20240524,122600,50084450,5490,5490,5490,5490,1
20240524,122500,50078960,5490,5490,5490,5490,0
20240524,122400,50078960,5490,5490,5490,5490,0
20240524,122300,50078960,5490,5490,5490,5490,0
20240524,122200,50078960,5490,5490,5490,5490,0
20240524,122100,50078960,5490,5490,5490,5490,0
20240524,122000,50078960,5490,5490,5490,5490,0
20240524,121900,50078960,5490,5500,5500,5490,1000
20240524,121800,44582590,5500,5500,5500,5500,0
20240524,121700,44582590,5500,5500,5500,5500,0
20240524,121600,44582590,5500,5500,5500,5500,0
20240524,121500,44582590,5500,5500,5500,5500,0
20240524,121400,44582590,5500,5500,5500,5500,0
20240524,121300,44582590,5500,5500,5500,5500,0
20240524,121200,44582590,5500,5500,5500,5500,0
20240524,121100,44582590,5500,5510,5510,5500,186
20240524,121000,43559470,5500,5500,5500,5500,0
20240524,120900,43559470,5500,5500,5500,5500,0
20240524,120800,43559470,5500,5500,5500,5500,0
20240524,120700,43559470,5500,5500,5500,5500,0
20240524,120600,43559470,5500,5500,5500,5500,0
20240524,120500,43559470,5500,5500,5500,5500,0
20240524,120400,43559470,5500,5500,5500,5500,0
20240524,120300,43559470,5500,5500,5500,5500,0
20240524,120200,43559470,5500,5500,5500,5500,0
20240524,120100,43559470,5500,5500,5500,5500,0
20240524,120000,43559470,5500,5500,5500,5500,0
20240524,115900,43559470,5500,5500,5500,5500,0
20240524,115800,43559470,5500,5500,5500,5500,0
20240524,115700,43559470,5500,5500,5500,5500,0
20240524,115600,43559470,5500,5500,5500,5500,0
20240524,115500,43559470,5500,5510,5510,5500,300
20240524,115400,41909260,5500,5500,5500,5500,0
20240524,115300,41909260,5500,5500,5500,5500,0
20240524,115200,41909260,5500,5500,5500,5500,0
20240524,115100,41909260,5500,5500,5500,5500,0
20240524,115000,41909260,5500,5500,5500,5500,0
20240524,114900,41909260,5500,5500,5500,5500,0
20240524,114800,41909260,5500,5500,5500,5500,0
20240524,114700,41909260,5500,5500,5500,5500,24
20240524,114600,41777260,5500,5500,5500,5500,0
20240524,114500,41777260,5500,5500,5500,5500,0
20240524,114400,41777260,5500,5500,5500,5500,0
20240524,114300,41777260,5500,5500,5500,5500,0
20240524,114200,41777260,5500,5500,5500,5500,0
20240524,114100,41777260,5500,5500,5500,5500,0
20240524,114000,41777260,5500,5500,5500,5500,0
20240524,113900,41777260,5500,5500,5500,5500,0
20240524,113800,41777260,5500,5500,5500,5500,0
20240524,113700,41777260,5500,5500,5500,5500,0
20240524,113600,41777260,5500,5500,5500,5500,0
20240524,113500,41777260,5500,5500,5500,5500,0
20240524,113400,41777260,5500,5500,5500,5500,0
20240524,113300,41777260,5500,5500,5500,5500,0
20240524,113200,41777260,5500,5500,5500,5500,0
20240524,113100,41777260,5500,5500,5500,5500,0
20240524,113000,41777260,5500,5500,5500,5500,0
20240524,112900,41777260,5500,5500,5500,5500,0
20240524,112800,41777260,5500,5500,5500,5500,0
20240524,112700,41777260,5500,5510,5510,5500,542
20240524,112600,38796060,5520,5520,5520,5520,20
20240524,112500,38685660,5520,5520,5520,5520,63
20240524,112400,38337900,5530,5530,5530,5530,0
20240524,112300,38337900,5530,5530,5530,5530,0
20240524,112200,38337900,5530,5530,5530,5530,0
20240524,112100,38337900,5530,5530,5530,5530,0
20240524,112000,38337900,5530,5530,5530,5530,2
20240524,111900,38326840,5530,5530,5530,5530,10
20240524,111800,38271540,5530,5530,5530,5530,99
20240524,111700,37724070,5530,5530,5530,5530,0
20240524,111600,37724070,5530,5530,5530,5530,0
20240524,111500,37724070,5530,5530,5530,5530,0
20240524,111400,37724070,5530,5530,5530,5530,1
20240524,111300,37718540,5530,5530,5530,5530,0
20240524,111200,37718540,5530,5530,5530,5530,0
20240524,111100,37718540,5530,5530,5530,5530,0
20240524,111000,37718540,5530,5530,5530,5530,0
20240524,110900,37718540,5530,5530,5530,5530,0
20240524,110800,37718540,5530,5530,5530,5530,0
20240524,110700,37718540,5530,5530,5530,5530,0
20240524,110600,37718540,5530,5530,5530,5530,46
20240524,110500,37464160,5530,5530,5530,5530,3
20240524,110400,37447570,5530,5500,5530,5500,5
20240524,110300,37420040,5490,5490,5490,5490,0
20240524,110200,37420040,5490,5490,5490,5490,0
20240524,110100,37420040,5490,5490,5490,5490,0
20240524,110000,37420040,5490,5490,5490,5490,0
20240524,105900,37420040,5490,5490,5490,5490,0
20240524,105800,37420040,5490,5490,5490,5490,0
20240524,105700,37420040,5490,5510,5510,5490,1004
20240524,105600,31898080,5510,5510,5510,5510,0
20240524,105500,31898080,5510,5510,5510,5510,1
20240524,105400,31892570,5500,5500,5500,5500,0
20240524,105300,31892570,5500,5500,5500,5500,0
20240524,105200,31892570,5500,5520,5520,5500,447
20240524,105100,29430930,5530,5530,5530,5530,0
20240524,105000,29430930,5530,5530,5530,5530,0
20240524,104900,29430930,5530,5530,5530,5530,0
20240524,104800,29430930,5530,5520,5530,5520,100
20240524,104700,28878230,5510,5510,5510,5510,0
20240524,104600,28878230,5510,5510,5510,5510,16
20240524,104500,28790070,5510,5510,5510,5510,4
20240524,104400,28768030,5510,5510,5510,5510,0
20240524,104300,28768030,5510,5530,5530,5510,121
20240524,104200,28100170,5530,5530,5530,5530,20
20240524,104100,27989570,5520,5520,5520,5520,1
20240524,104000,27984050,5520,5520,5520,5520,0
20240524,103900,27984050,5520,5520,5520,5520,0
20240524,103800,27984050,5520,5520,5520,5520,0
20240524,103700,27984050,5520,5520,5520,5520,0
20240524,103600,27984050,5520,5520,5520,5520,0
20240524,103500,27984050,5520,5520,5520,5520,0
20240524,103400,27984050,5520,5520,5520,5520,50
20240524,103300,27708050,5520,5520,5520,5520,50
20240524,103200,27432050,5520,5520,5520,5520,0
20240524,103100,27432050,5520,5520,5520,5520,0
20240524,103000,27432050,5520,5520,5520,5520,0
20240524,102900,27432050,5520,5520,5520,5520,30
20240524,102800,27266450,5520,5520,5520,5520,0
20240524,102700,27266450,5520,5520,5520,5520,0
20240524,102600,27266450,5520,5520,5520,5520,0
20240524,102500,27266450,5520,5520,5520,5520,0
20240524,102400,27266450,5520,5520,5520,5520,1
20240524,102300,27260930,5510,5510,5510,5510,0
20240524,102200,27260930,5510,5510,5510,5510,0
20240524,102100,27260930,5510,5510,5510,5510,0
20240524,102000,27260930,5510,5510,5510,5510,0
20240524,101900,27260930,5510,5510,5510,5510,0
20240524,101800,27260930,5510,5510,5510,5510,0
20240524,101700,27260930,5510,5510,5510,5510,227
20240524,101600,26010160,5530,5530,5530,5530,1
20240524,101500,26004630,5500,5500,5500,5500,0
20240524,101400,26004630,5500,5500,5500,5500,110
20240524,101300,25399630,5530,5530,5530,5530,0
20240524,101200,25399630,5530,5530,5530,5530,1
20240524,101100,25394100,5530,5530,5530,5530,0
20240524,101000,25394100,5530,5530,5530,5530,0
20240524,100900,25394100,5530,5530,5530,5530,2
20240524,100800,25383040,5510,5510,5510,5510,0
20240524,100700,25383040,5510,5510,5510,5510,0
20240524,100600,25383040,5510,5510,5510,5510,0
20240524,100500,25383040,5510,5510,5510,5510,0
20240524,100400,25383040,5510,5510,5510,5510,30
20240524,100300,25217740,5500,5500,5500,5500,0
20240524,100200,25217740,5500,5500,5500,5500,25
20240524,100100,25080240,5500,5500,5500,5500,0
20240524,100000,25080240,5500,5500,5500,5500,1
20240524,095900,25074740,5500,5520,5520,5500,100
20240524,095800,24523860,5520,5520,5520,5520,1
20240524,095700,24518340,5540,5540,5540,5540,0
20240524,095600,24518340,5540,5540,5540,5540,3
20240524,095500,24501720,5540,5540,5540,5540,0
20240524,095400,24501720,5540,5540,5540,5540,0
20240524,095300,24501720,5540,5540,5540,5540,26
20240524,095200,24357680,5530,5530,5530,5530,4
20240524,095100,24335560,5540,5540,5540,5540,0
20240524,095000,24335560,5540,5540,5540,5540,0
20240524,094900,24335560,5540,5540,5540,5540,2
20240524,094800,24324480,5540,5540,5540,5540,0
20240524,094700,24324480,5540,5530,5540,5530,101
20240524,094600,23765940,5530,5530,5530,5530,0
20240524,094500,23765940,5530,5530,5530,5500,3
20240524,094400,23749380,5530,5510,5530,5510,115
20240524,094300,23115710,5500,5500,5500,5500,0
20240524,094200,23115710,5500,5500,5500,5500,1
20240524,094100,23110210,5480,5480,5480,5480,0
20240524,094000,23110210,5480,5480,5480,5480,0
20240524,093900,23110210,5480,5480,5480,5480,50
20240524,093800,22836210,5480,5500,5500,5480,641
20240524,093700,19320740,5500,5500,5500,5500,0
20240524,093600,19320740,5500,5500,5500,5500,0
20240524,093500,19320740,5500,5500,5500,5500,0
20240524,093400,19320740,5500,5500,5500,5500,0
20240524,093300,19320740,5500,5530,5530,5500,141
20240524,093200,18545210,5500,5500,5500,5500,100
20240524,093100,17995210,5500,5500,5500,5500,30
20240524,093000,17830210,5500,5500,5500,5500,0
20240524,092900,17830210,5500,5500,5500,5500,0
20240524,092800,17830210,5500,5500,5500,5500,0
20240524,092700,17830210,5500,5500,5500,5500,0
20240524,092600,17830210,5500,5500,5500,5500,0
20240524,092500,17830210,5500,5500,5500,5500,99
20240524,092400,17285710,5500,5500,5500,5500,0
20240524,092300,17285710,5500,5500,5500,5500,0
20240524,092200,17285710,5500,5500,5500,5500,0
20240524,092100,17285710,5500,5510,5510,5500,25
20240524,092000,17148110,5510,5510,5510,5510,0
20240524,091900,17148110,5510,5510,5510,5510,0
20240524,091800,17148110,5510,5510,5510,5510,0
20240524,091700,17148110,5510,5510,5510,5510,25
20240524,091600,17010360,5530,5530,5530,5530,1
20240524,091500,17004830,5500,5500,5500,5500,20
20240524,091400,16894830,5530,5530,5530,5530,5
20240524,091300,16867180,5540,5540,5540,5540,0
20240524,091200,16867180,5540,5500,5540,5500,1526
20240524,091100,8468160,5500,5500,5500,5500,0
20240524,091000,8468160,5500,5500,5500,5500,1
20240524,090900,8462660,5510,5510,5510,5510,0
20240524,090800,8462660,5510,5510,5510,5510,2
20240524,090700,8451640,5510,5500,5510,5500,32
20240524,090600,8275620,5510,5510,5510,5510,0
20240524,090500,8275620,5510,5510,5510,5510,200
20240524,090400,7173620,5530,5530,5530,5530,4
20240524,090300,7151500,5530,5530,5530,5530,50
20240524,090200,6875000,5500,5500,5500,5500,772
20240524,090100,2629000,5500,5500,5500,5500,0
20240524,090000,2629000,5500,5500,5500,5500,478