KissMeData/262260/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,204900,439460140,11540,11540,11540,11540,919
20240524,204800,439460140,11540,11540,11540,11540,0
20240524,204700,439460140,11540,11540,11540,11540,0
20240524,204600,439460140,11540,11540,11540,11540,0
20240524,204500,439460140,11540,11540,11540,11540,0
20240524,204400,439460140,11540,11540,11540,11540,0
20240524,204300,439460140,11540,11540,11540,11540,0
20240524,204200,439460140,11540,11540,11540,11540,0
20240524,204100,439460140,11540,11540,11540,11540,0
20240524,204000,439460140,11540,11540,11540,11540,0
20240524,203900,439460140,11540,11540,11540,11540,0
20240524,203800,439460140,11540,11540,11540,11540,0
20240524,203700,439460140,11540,11540,11540,11540,0
20240524,203600,439460140,11540,11540,11540,11540,0
20240524,203500,439460140,11540,11540,11540,11540,0
20240524,203400,439460140,11540,11540,11540,11540,0
20240524,203300,439460140,11540,11540,11540,11540,0
20240524,203200,439460140,11540,11540,11540,11540,0
20240524,203100,439460140,11540,11540,11540,11540,0
20240524,203000,439460140,11540,11540,11540,11540,0
20240524,202900,439460140,11540,11540,11540,11540,0
20240524,202800,439460140,11540,11540,11540,11540,0
20240524,202700,439460140,11540,11540,11540,11540,0
20240524,202600,439460140,11540,11540,11540,11540,0
20240524,202500,439460140,11540,11540,11540,11540,0
20240524,202400,439460140,11540,11540,11540,11540,0
20240524,202300,439460140,11540,11540,11540,11540,0
20240524,202200,439460140,11540,11540,11540,11540,0
20240524,202100,439460140,11540,11540,11540,11540,0
20240524,202000,439460140,11540,11540,11540,11540,0
20240524,201900,439460140,11540,11540,11540,11540,919
20240524,201800,439460140,11540,11540,11540,11540,0
20240524,201700,439460140,11540,11540,11540,11540,0
20240524,201600,439460140,11540,11540,11540,11540,0
20240524,201500,439460140,11540,11540,11540,11540,0
20240524,201400,439460140,11540,11540,11540,11540,0
20240524,201300,439460140,11540,11540,11540,11540,0
20240524,201200,439460140,11540,11540,11540,11540,0
20240524,201100,439460140,11540,11540,11540,11540,0
20240524,201000,439460140,11540,11540,11540,11540,0
20240524,200900,439460140,11540,11540,11540,11540,0
20240524,200800,439460140,11540,11540,11540,11540,0
20240524,200700,439460140,11540,11540,11540,11540,0
20240524,200600,439460140,11540,11540,11540,11540,0
20240524,200500,439460140,11540,11540,11540,11540,0
20240524,200400,439460140,11540,11540,11540,11540,0
20240524,200300,439460140,11540,11540,11540,11540,0
20240524,200200,439460140,11540,11540,11540,11540,0
20240524,200100,439460140,11540,11540,11540,11540,0
20240524,200000,439460140,11540,11540,11540,11540,0
20240524,195900,439460140,11540,11540,11540,11540,0
20240524,195800,439460140,11540,11540,11540,11540,0
20240524,195700,439460140,11540,11540,11540,11540,0
20240524,195600,439460140,11540,11540,11540,11540,0
20240524,195500,439460140,11540,11540,11540,11540,0
20240524,195400,439460140,11540,11540,11540,11540,0
20240524,195300,439460140,11540,11540,11540,11540,0
20240524,195200,439460140,11540,11540,11540,11540,0
20240524,195100,439460140,11540,11540,11540,11540,0
20240524,195000,439460140,11540,11540,11540,11540,0
20240524,194900,439460140,11540,11540,11540,11540,919
20240524,194800,439460140,11540,11540,11540,11540,0
20240524,194700,439460140,11540,11540,11540,11540,0
20240524,194600,439460140,11540,11540,11540,11540,0
20240524,194500,439460140,11540,11540,11540,11540,0
20240524,194400,439460140,11540,11540,11540,11540,0
20240524,194300,439460140,11540,11540,11540,11540,0
20240524,194200,439460140,11540,11540,11540,11540,0
20240524,194100,439460140,11540,11540,11540,11540,0
20240524,194000,439460140,11540,11540,11540,11540,0
20240524,193900,439460140,11540,11540,11540,11540,0
20240524,193800,439460140,11540,11540,11540,11540,0
20240524,193700,439460140,11540,11540,11540,11540,0
20240524,193600,439460140,11540,11540,11540,11540,0
20240524,193500,439460140,11540,11540,11540,11540,0
20240524,193400,439460140,11540,11540,11540,11540,0
20240524,193300,439460140,11540,11540,11540,11540,0
20240524,193200,439460140,11540,11540,11540,11540,0
20240524,193100,439460140,11540,11540,11540,11540,0
20240524,193000,439460140,11540,11540,11540,11540,0
20240524,192900,439460140,11540,11540,11540,11540,0
20240524,192800,439460140,11540,11540,11540,11540,0
20240524,192700,439460140,11540,11540,11540,11540,0
20240524,192600,439460140,11540,11540,11540,11540,0
20240524,192500,439460140,11540,11540,11540,11540,0
20240524,192400,439460140,11540,11540,11540,11540,0
20240524,192300,439460140,11540,11540,11540,11540,0
20240524,192200,439460140,11540,11540,11540,11540,0
20240524,192100,439460140,11540,11540,11540,11540,0
20240524,192000,439460140,11540,11540,11540,11540,0
20240524,191900,439460140,11540,11540,11540,11540,919
20240524,191800,439460140,11540,11540,11540,11540,0
20240524,191700,439460140,11540,11540,11540,11540,0
20240524,191600,439460140,11540,11540,11540,11540,0
20240524,191500,439460140,11540,11540,11540,11540,0
20240524,191400,439460140,11540,11540,11540,11540,0
20240524,191300,439460140,11540,11540,11540,11540,0
20240524,191200,439460140,11540,11540,11540,11540,0
20240524,191100,439460140,11540,11540,11540,11540,0
20240524,191000,439460140,11540,11540,11540,11540,0
20240524,190900,439460140,11540,11540,11540,11540,0
20240524,190800,439460140,11540,11540,11540,11540,0
20240524,190700,439460140,11540,11540,11540,11540,0
20240524,190600,439460140,11540,11540,11540,11540,0
20240524,190500,439460140,11540,11540,11540,11540,0
20240524,190400,439460140,11540,11540,11540,11540,0
20240524,190300,439460140,11540,11540,11540,11540,0
20240524,190200,439460140,11540,11540,11540,11540,0
20240524,190100,439460140,11540,11540,11540,11540,0
20240524,190000,439460140,11540,11540,11540,11540,0
20240524,185900,439460140,11540,11540,11540,11540,0
20240524,185800,439460140,11540,11540,11540,11540,0
20240524,185700,439460140,11540,11540,11540,11540,0
20240524,185600,439460140,11540,11540,11540,11540,0
20240524,185500,439460140,11540,11540,11540,11540,0
20240524,185400,439460140,11540,11540,11540,11540,0
20240524,185300,439460140,11540,11540,11540,11540,0
20240524,185200,439460140,11540,11540,11540,11540,0
20240524,185100,439460140,11540,11540,11540,11540,0
20240524,185000,439460140,11540,11540,11540,11540,0
20240524,184900,439460140,11540,11540,11540,11540,919
20240524,184800,439460140,11540,11540,11540,11540,0
20240524,184700,439460140,11540,11540,11540,11540,0
20240524,184600,439460140,11540,11540,11540,11540,0
20240524,184500,439460140,11540,11540,11540,11540,0
20240524,184400,439460140,11540,11540,11540,11540,0
20240524,184300,439460140,11540,11540,11540,11540,0
20240524,184200,439460140,11540,11540,11540,11540,0
20240524,184100,439460140,11540,11540,11540,11540,0
20240524,184000,439460140,11540,11540,11540,11540,0
20240524,183900,439460140,11540,11540,11540,11540,0
20240524,183800,439460140,11540,11540,11540,11540,0
20240524,183700,439460140,11540,11540,11540,11540,0
20240524,183600,439460140,11540,11540,11540,11540,0
20240524,183500,439460140,11540,11540,11540,11540,0
20240524,183400,439460140,11540,11540,11540,11540,0
20240524,183300,439460140,11540,11540,11540,11540,0
20240524,183200,439460140,11540,11540,11540,11540,0
20240524,183100,439460140,11540,11540,11540,11540,0
20240524,183000,439460140,11540,11540,11540,11540,0
20240524,182900,439460140,11540,11540,11540,11540,0
20240524,182800,439460140,11540,11540,11540,11540,0
20240524,182700,439460140,11540,11540,11540,11540,0
20240524,182600,439460140,11540,11540,11540,11540,0
20240524,182500,439460140,11540,11540,11540,11540,0
20240524,182400,439460140,11540,11540,11540,11540,0
20240524,182300,439460140,11540,11540,11540,11540,0
20240524,182200,439460140,11540,11540,11540,11540,0
20240524,182100,439460140,11540,11540,11540,11540,0
20240524,182000,439460140,11540,11540,11540,11540,0
20240524,181900,439460140,11540,11540,11540,11540,919
20240524,181800,439460140,11540,11540,11540,11540,0
20240524,181700,439460140,11540,11540,11540,11540,0
20240524,181600,439460140,11540,11540,11540,11540,0
20240524,181500,439460140,11540,11540,11540,11540,0
20240524,181400,439460140,11540,11540,11540,11540,0
20240524,181300,439460140,11540,11540,11540,11540,0
20240524,181200,439460140,11540,11540,11540,11540,0
20240524,181100,439460140,11540,11540,11540,11540,0
20240524,181000,439460140,11540,11540,11540,11540,0
20240524,180900,439460140,11540,11540,11540,11540,0
20240524,180800,439460140,11540,11540,11540,11540,0
20240524,180700,439460140,11540,11540,11540,11540,0
20240524,180600,439460140,11540,11540,11540,11540,0
20240524,180500,439460140,11540,11540,11540,11540,0
20240524,180400,439460140,11540,11540,11540,11540,0
20240524,180300,439460140,11540,11540,11540,11540,0
20240524,180200,439460140,11540,11540,11540,11540,0
20240524,180100,439460140,11540,11540,11540,11540,0
20240524,180000,439460140,11540,11540,11540,11540,0
20240524,175900,439460140,11540,11540,11540,11540,0
20240524,175800,439460140,11540,11540,11540,11540,0
20240524,175700,439460140,11540,11540,11540,11540,0
20240524,175600,439460140,11540,11540,11540,11540,0
20240524,175500,439460140,11540,11540,11540,11540,0
20240524,175400,439460140,11540,11540,11540,11540,0
20240524,175300,439460140,11540,11540,11540,11540,0
20240524,175200,439460140,11540,11540,11540,11540,0
20240524,175100,439460140,11540,11540,11540,11540,0
20240524,175000,439460140,11540,11540,11540,11540,0
20240524,174900,439460140,11540,11540,11540,11540,919
20240524,174800,439460140,11540,11540,11540,11540,0
20240524,174700,439460140,11540,11540,11540,11540,0
20240524,174600,439460140,11540,11540,11540,11540,0
20240524,174500,439460140,11540,11540,11540,11540,0
20240524,174400,439460140,11540,11540,11540,11540,0
20240524,174300,439460140,11540,11540,11540,11540,0
20240524,174200,439460140,11540,11540,11540,11540,0
20240524,174100,439460140,11540,11540,11540,11540,0
20240524,174000,439460140,11540,11540,11540,11540,0
20240524,173900,439460140,11540,11540,11540,11540,0
20240524,173800,439460140,11540,11540,11540,11540,0
20240524,173700,439460140,11540,11540,11540,11540,0
20240524,173600,439460140,11540,11540,11540,11540,0
20240524,173500,439460140,11540,11540,11540,11540,0
20240524,173400,439460140,11540,11540,11540,11540,0
20240524,173300,439460140,11540,11540,11540,11540,0
20240524,173200,439460140,11540,11540,11540,11540,0
20240524,173100,439460140,11540,11540,11540,11540,0
20240524,173000,439460140,11540,11540,11540,11540,0
20240524,172900,439460140,11540,11540,11540,11540,0
20240524,172800,439460140,11540,11540,11540,11540,0
20240524,172700,439460140,11540,11540,11540,11540,0
20240524,172600,439460140,11540,11540,11540,11540,0
20240524,172500,439460140,11540,11540,11540,11540,0
20240524,172400,439460140,11540,11540,11540,11540,0
20240524,172300,439460140,11540,11540,11540,11540,0
20240524,172200,439460140,11540,11540,11540,11540,0
20240524,172100,439460140,11540,11540,11540,11540,0
20240524,172000,439460140,11540,11540,11540,11540,0
20240524,171900,439460140,11540,11540,11540,11540,919
20240524,171800,439460140,11540,11540,11540,11540,0
20240524,171700,439460140,11540,11540,11540,11540,0
20240524,171600,439460140,11540,11540,11540,11540,0
20240524,171500,439460140,11540,11540,11540,11540,0
20240524,171400,439460140,11540,11540,11540,11540,0
20240524,171300,439460140,11540,11540,11540,11540,0
20240524,171200,439460140,11540,11540,11540,11540,0
20240524,171100,439460140,11540,11540,11540,11540,0
20240524,171000,439460140,11540,11540,11540,11540,0
20240524,170900,439460140,11540,11540,11540,11540,0
20240524,170800,439460140,11540,11540,11540,11540,0
20240524,170700,439460140,11540,11540,11540,11540,0
20240524,170600,439460140,11540,11540,11540,11540,0
20240524,170500,439460140,11540,11540,11540,11540,0
20240524,170400,439460140,11540,11540,11540,11540,0
20240524,170300,439460140,11540,11540,11540,11540,0
20240524,170200,439460140,11540,11540,11540,11540,0
20240524,170100,439460140,11540,11540,11540,11540,0
20240524,170000,439460140,11540,11540,11540,11540,0
20240524,165900,439460140,11540,11540,11540,11540,0
20240524,165800,439460140,11540,11540,11540,11540,0
20240524,165700,439460140,11540,11540,11540,11540,0
20240524,165600,439460140,11540,11540,11540,11540,0
20240524,165500,439460140,11540,11540,11540,11540,0
20240524,165400,439460140,11540,11540,11540,11540,0
20240524,165300,439460140,11540,11540,11540,11540,0
20240524,165200,439460140,11540,11540,11540,11540,0
20240524,165100,439460140,11540,11540,11540,11540,0
20240524,165000,439460140,11540,11540,11540,11540,0
20240524,164900,439460140,11540,11540,11540,11540,919
20240524,164800,439460140,11540,11540,11540,11540,0
20240524,164700,439460140,11540,11540,11540,11540,0
20240524,164600,439460140,11540,11540,11540,11540,0
20240524,164500,439460140,11540,11540,11540,11540,0
20240524,164400,439460140,11540,11540,11540,11540,0
20240524,164300,439460140,11540,11540,11540,11540,0
20240524,164200,439460140,11540,11540,11540,11540,0
20240524,164100,439460140,11540,11540,11540,11540,0
20240524,164000,439460140,11540,11540,11540,11540,0
20240524,163900,439460140,11540,11540,11540,11540,0
20240524,163800,439460140,11540,11540,11540,11540,0
20240524,163700,439460140,11540,11540,11540,11540,0
20240524,163600,439460140,11540,11540,11540,11540,0
20240524,163500,439460140,11540,11540,11540,11540,0
20240524,163400,439460140,11540,11540,11540,11540,0
20240524,163300,439460140,11540,11540,11540,11540,0
20240524,163200,439460140,11540,11540,11540,11540,0
20240524,163100,439460140,11540,11540,11540,11540,0
20240524,163000,439460140,11540,11540,11540,11540,0
20240524,162900,439460140,11540,11540,11540,11540,0
20240524,162800,439460140,11540,11540,11540,11540,0
20240524,162700,439460140,11540,11540,11540,11540,0
20240524,162600,439460140,11540,11540,11540,11540,0
20240524,162500,439460140,11540,11540,11540,11540,0
20240524,162400,439460140,11540,11540,11540,11540,0
20240524,162300,439460140,11540,11540,11540,11540,0
20240524,162200,439460140,11540,11540,11540,11540,0
20240524,162100,439460140,11540,11540,11540,11540,0
20240524,162000,439460140,11540,11540,11540,11540,0
20240524,161900,439460140,11540,11540,11540,11540,919
20240524,161800,439460140,11540,11540,11540,11540,0
20240524,161700,439460140,11540,11540,11540,11540,0
20240524,161600,439460140,11540,11540,11540,11540,0
20240524,161500,439460140,11540,11540,11540,11540,0
20240524,161400,439460140,11540,11540,11540,11540,0
20240524,161300,439460140,11540,11540,11540,11540,0
20240524,161200,439460140,11540,11540,11540,11540,0
20240524,161100,439460140,11540,11540,11540,11540,0
20240524,161000,439460140,11540,11540,11540,11540,0
20240524,160900,439460140,11540,11540,11540,11540,0
20240524,160800,439460140,11540,11540,11540,11540,0
20240524,160700,439460140,11540,11540,11540,11540,0
20240524,160600,439460140,11540,11540,11540,11540,0
20240524,160500,439460140,11540,11540,11540,11540,0
20240524,160400,439460140,11540,11540,11540,11540,0
20240524,160300,439460140,11540,11540,11540,11540,0
20240524,160200,439460140,11540,11540,11540,11540,0
20240524,160100,439460140,11540,11540,11540,11540,0
20240524,160000,439460140,11540,11540,11540,11540,0
20240524,155900,439460140,11540,11540,11540,11540,0
20240524,155800,439460140,11540,11540,11540,11540,0
20240524,155700,439460140,11540,11540,11540,11540,0
20240524,155600,439460140,11540,11540,11540,11540,0
20240524,155500,439460140,11540,11540,11540,11540,0
20240524,155400,439460140,11540,11540,11540,11540,0
20240524,155300,439460140,11540,11540,11540,11540,0
20240524,155200,439460140,11540,11540,11540,11540,0
20240524,155100,439460140,11540,11540,11540,11540,0
20240524,155000,439460140,11540,11540,11540,11540,0
20240524,154900,439460140,11540,11540,11540,11540,919
20240524,154800,439460140,11540,11540,11540,11540,0
20240524,154700,439460140,11540,11540,11540,11540,0
20240524,154600,439460140,11540,11540,11540,11540,0
20240524,154500,439460140,11540,11540,11540,11540,0
20240524,154400,439460140,11540,11540,11540,11540,0
20240524,154300,439460140,11540,11540,11540,11540,0
20240524,154200,439460140,11540,11540,11540,11540,0
20240524,154100,439460140,11540,11540,11540,11540,0
20240524,154000,439460140,11540,11540,11540,11540,0
20240524,153900,439460140,11540,11540,11540,11540,0
20240524,153800,439460140,11540,11540,11540,11540,0
20240524,153700,439460140,11540,11540,11540,11540,0
20240524,153600,439460140,11540,11540,11540,11540,0
20240524,153500,439460140,11540,11540,11540,11540,0
20240524,153400,439460140,11540,11540,11540,11540,0
20240524,153300,439460140,11540,11540,11540,11540,0
20240524,153200,439460140,11540,11540,11540,11540,0
20240524,153100,439460140,11540,11540,11540,11540,0
20240524,153000,439460140,11540,11540,11540,11540,919
20240524,152900,428854880,11540,11540,11540,11540,0
20240524,152800,428854880,11540,11540,11540,11540,0
20240524,152700,428854880,11540,11540,11540,11540,0
20240524,152600,428854880,11540,11540,11540,11540,0
20240524,152500,428854880,11540,11540,11540,11540,0
20240524,152400,428854880,11540,11540,11540,11540,0
20240524,152300,428854880,11540,11540,11540,11540,0
20240524,152200,428854880,11540,11540,11540,11540,0
20240524,152100,428854880,11540,11540,11540,11540,0
20240524,152000,428854880,11540,11540,11540,11540,0
20240524,151900,428854880,11540,11540,11550,11540,100
20240524,151800,427700860,11540,11540,11540,11540,240
20240524,151700,424931260,11540,11540,11540,11540,178
20240524,151600,422877140,11540,11550,11550,11540,64
20240524,151500,422138480,11550,11560,11560,11550,225
20240524,151400,419539630,11550,11550,11550,11550,102
20240524,151300,418361530,11550,11560,11560,11550,43
20240524,151200,417864860,11550,11550,11550,11550,0
20240524,151100,417864860,11550,11550,11550,11550,220
20240524,151000,415323860,11560,11550,11560,11550,172
20240524,150900,413337060,11550,11550,11550,11550,185
20240524,150800,411200310,11540,11550,11550,11540,621
20240524,150700,404029820,11550,11560,11560,11550,438
20240524,150600,398969620,11560,11560,11560,11560,112
20240524,150500,397674900,11560,11560,11560,11560,102
20240524,150400,396495780,11550,11560,11560,11550,74
20240524,150300,395640350,11560,11560,11560,11560,100
20240524,150200,394484350,11560,11550,11560,11550,60
20240524,150100,393791250,11560,11560,11560,11560,201
20240524,150000,391467690,11550,11560,11560,11550,288
20240524,145900,388141180,11550,11560,11560,11550,478
20240524,145800,382619120,11560,11560,11560,11560,310
20240524,145700,379035520,11560,11570,11570,11560,345
20240524,145600,375046870,11560,11560,11560,11560,50
20240524,145500,374468870,11560,11560,11560,11560,0
20240524,145400,374468870,11560,11570,11570,11560,157
20240524,145300,372653850,11580,11580,11580,11580,64
20240524,145200,371912730,11560,11560,11560,11560,64
20240524,145100,371172890,11570,11570,11570,11570,20
20240524,145000,370941490,11560,11560,11560,11560,36
20240524,144900,370525330,11560,11560,11560,11560,0
20240524,144800,370525330,11560,11560,11560,11560,0
20240524,144700,370525330,11560,11560,11560,11560,0
20240524,144600,370525330,11560,11560,11560,11560,0
20240524,144500,370525330,11560,11560,11560,11560,100
20240524,144400,369369330,11560,11560,11560,11560,50
20240524,144300,368791330,11560,11570,11570,11560,400
20240524,144200,364167100,11570,11570,11570,11570,0
20240524,144100,364167100,11570,11580,11580,11570,122
20240524,144000,362755550,11570,11570,11570,11570,0
20240524,143900,362755550,11570,11570,11570,11570,27
20240524,143800,362443160,11570,11570,11570,11570,63
20240524,143700,361714250,11570,11570,11570,11570,0
20240524,143600,361714250,11570,11580,11580,11570,1665
20240524,143500,342438240,11580,11580,11580,11580,83
20240524,143400,341477100,11590,11590,11590,11590,0
20240524,143300,341477100,11590,11590,11590,11590,0
20240524,143200,341477100,11590,11610,11610,11590,2043
20240524,143100,317783310,11610,11610,11610,11610,60
20240524,143000,317086710,11610,11610,11610,11610,0
20240524,142900,317086710,11610,11610,11610,11610,0
20240524,142800,317086710,11610,11610,11610,11610,2
20240524,142700,317063490,11610,11610,11610,11610,0
20240524,142600,317063490,11610,11610,11610,11610,76
20240524,142500,316181130,11620,11620,11620,11620,100
20240524,142400,315019130,11610,11610,11610,11610,0
20240524,142300,315019130,11610,11610,11610,11610,0
20240524,142200,315019130,11610,11610,11610,11610,0
20240524,142100,315019130,11610,11610,11610,11610,0
20240524,142000,315019130,11610,11610,11610,11610,0
20240524,141900,315019130,11610,11610,11610,11610,150
20240524,141800,313277630,11610,11610,11610,11610,500
20240524,141700,307472630,11610,11610,11610,11610,0
20240524,141600,307472630,11610,11610,11610,11610,78
20240524,141500,306567050,11620,11610,11620,11610,278
20240524,141400,303337970,11610,11610,11610,11610,5
20240524,141300,303279920,11610,11610,11610,11610,30
20240524,141200,302931620,11610,11610,11610,11610,7
20240524,141100,302850350,11600,11600,11600,11600,0
20240524,141000,302850350,11600,11600,11600,11600,510
20240524,140900,296934350,11600,11600,11600,11600,0
20240524,140800,296934350,11600,11600,11600,11600,4
20240524,140700,296887950,11600,11600,11600,11600,23
20240524,140600,296621150,11590,11600,11600,11590,207
20240524,140500,294220670,11600,11600,11600,11600,0
20240524,140400,294220670,11600,11600,11600,11600,30
20240524,140300,293872670,11600,11600,11600,11600,17
20240524,140200,293675470,11600,11600,11600,11600,39
20240524,140100,293223070,11610,11600,11610,11600,2
20240524,140000,293199860,11600,11600,11600,11600,0
20240524,135900,293199860,11600,11600,11600,11600,0
20240524,135800,293199860,11600,11600,11600,11600,62
20240524,135700,292480660,11610,11610,11610,11610,10
20240524,135600,292364560,11600,11600,11600,11600,0
20240524,135500,292364560,11600,11600,11600,11600,0
20240524,135400,292364560,11600,11600,11600,11600,0
20240524,135300,292364560,11600,11600,11600,11600,0
20240524,135200,292364560,11600,11600,11600,11600,0
20240524,135100,292364560,11600,11600,11600,11600,14
20240524,135000,292202160,11600,11600,11600,11600,0
20240524,134900,292202160,11600,11600,11600,11600,359
20240524,134800,288037760,11590,11590,11590,11590,0
20240524,134700,288037760,11590,11590,11590,11590,0
20240524,134600,288037760,11590,11590,11590,11590,44
20240524,134500,287527800,11590,11590,11590,11590,0
20240524,134400,287527800,11590,11590,11590,11590,0
20240524,134300,287527800,11590,11590,11590,11590,0
20240524,134200,287527800,11590,11590,11590,11590,57
20240524,134100,286867170,11590,11590,11590,11590,73
20240524,134000,286021100,11580,11590,11590,11580,275
20240524,133900,282835950,11590,11590,11590,11590,35
20240524,133800,282430300,11590,11590,11590,11590,0
20240524,133700,282430300,11590,11600,11600,11590,2
20240524,133600,282407110,11590,11590,11590,11590,10
20240524,133500,282291210,11600,11600,11600,11600,0
20240524,133400,282291210,11600,11600,11600,11600,2
20240524,133300,282268010,11590,11590,11590,11590,0
20240524,133200,282268010,11590,11590,11590,11590,174
20240524,133100,280251350,11600,11610,11610,11600,953
20240524,133000,269195460,11610,11610,11610,11610,211
20240524,132900,266745750,11610,11610,11610,11610,1
20240524,132800,266734140,11610,11610,11610,11610,0
20240524,132700,266734140,11610,11610,11610,11610,0
20240524,132600,266734140,11610,11610,11610,11610,500
20240524,132500,260929140,11610,11610,11610,11610,0
20240524,132400,260929140,11610,11610,11610,11610,0
20240524,132300,260929140,11610,11610,11610,11610,0
20240524,132200,260929140,11610,11600,11610,11600,290
20240524,132100,257563140,11610,11610,11610,11610,10
20240524,132000,257447040,11600,11600,11600,11600,0
20240524,131900,257447040,11600,11600,11600,11600,0
20240524,131800,257447040,11600,11600,11600,11600,0
20240524,131700,257447040,11600,11600,11600,11600,0
20240524,131600,257447040,11600,11600,11600,11600,38
20240524,131500,257006240,11600,11600,11600,11600,54
20240524,131400,256379840,11600,11600,11600,11600,0
20240524,131300,256379840,11600,11600,11600,11600,18
20240524,131200,256171040,11600,11600,11600,11600,0
20240524,131100,256171040,11600,11600,11600,11600,0
20240524,131000,256171040,11600,11610,11610,11600,125
20240524,130900,254720640,11610,11610,11610,11610,0
20240524,130800,254720640,11610,11610,11610,11610,174
20240524,130700,252700500,11610,11610,11610,11610,100
20240524,130600,251539500,11610,11610,11610,11610,9
20240524,130500,251435010,11610,11610,11610,11610,138
20240524,130400,249832830,11600,11600,11600,11600,0
20240524,130300,249832830,11600,11600,11600,11600,0
20240524,130200,249832830,11600,11600,11600,11600,0
20240524,130100,249832830,11600,11600,11600,11600,0
20240524,130000,249832830,11600,11600,11600,11600,0
20240524,125900,249832830,11600,11600,11600,11600,0
20240524,125800,249832830,11600,11600,11600,11600,32
20240524,125700,249461630,11610,11610,11610,11610,100
20240524,125600,248300630,11610,11610,11610,11610,0
20240524,125500,248300630,11610,11610,11610,11610,0
20240524,125400,248300630,11610,11610,11610,11610,0
20240524,125300,248300630,11610,11610,11610,11610,0
20240524,125200,248300630,11610,11610,11610,11610,383
20240524,125100,243854000,11610,11610,11610,11610,0
20240524,125000,243854000,11610,11610,11610,11610,0
20240524,124900,243854000,11610,11610,11610,11610,0
20240524,124800,243854000,11610,11610,11610,11610,0
20240524,124700,243854000,11610,11610,11610,11610,0
20240524,124600,243854000,11610,11620,11620,11610,70
20240524,124500,243041280,11620,11620,11620,11620,20
20240524,124400,242808880,11620,11620,11620,11620,20
20240524,124300,242576480,11630,11630,11630,11630,0
20240524,124200,242576480,11630,11630,11630,11630,13
20240524,124100,242425290,11620,11620,11620,11620,103
20240524,124000,241228430,11620,11620,11620,11620,0
20240524,123900,241228430,11620,11620,11620,11620,43
20240524,123800,240728770,11620,11620,11620,11620,143
20240524,123700,239067110,11610,11610,11610,11610,102
20240524,123600,237882890,11620,11630,11630,11620,46
20240524,123500,237348360,11610,11610,11610,11610,109
20240524,123400,236082870,11620,11620,11620,11620,4
20240524,123300,236036390,11620,11620,11620,11620,0
20240524,123200,236036390,11620,11620,11620,11620,0
20240524,123100,236036390,11620,11620,11620,11620,0
20240524,123000,236036390,11620,11620,11620,11620,339
20240524,122900,232097210,11620,11620,11620,11620,163
20240524,122800,230203150,11620,11620,11620,11620,29
20240524,122700,229866170,11630,11630,11630,11630,0
20240524,122600,229866170,11630,11630,11630,11630,178
20240524,122500,227796030,11630,11630,11630,11630,0
20240524,122400,227796030,11630,11630,11630,11630,60
20240524,122300,227098230,11640,11640,11640,11640,0
20240524,122200,227098230,11640,11640,11640,11640,0
20240524,122100,227098230,11640,11640,11640,11640,0
20240524,122000,227098230,11640,11640,11640,11640,0
20240524,121900,227098230,11640,11640,11640,11640,0
20240524,121800,227098230,11640,11640,11640,11640,0
20240524,121700,227098230,11640,11640,11640,11640,2
20240524,121600,227074950,11640,11640,11640,11640,171
20240524,121500,225084510,11640,11630,11640,11630,191
20240524,121400,222861370,11640,11640,11640,11640,100
20240524,121300,221697370,11630,11620,11630,11620,161
20240524,121200,219825360,11610,11610,11610,11610,0
20240524,121100,219825360,11610,11610,11610,11610,80
20240524,121000,218896560,11610,11620,11620,11610,136
20240524,120900,217316740,11610,11610,11610,11610,0
20240524,120800,217316740,11610,11610,11610,11610,16
20240524,120700,217130980,11610,11610,11610,11610,0
20240524,120600,217130980,11610,11610,11610,11610,0
20240524,120500,217130980,11610,11630,11630,11610,44
20240524,120400,216619280,11610,11610,11610,11610,200
20240524,120300,214297280,11610,11610,11610,11610,0
20240524,120200,214297280,11610,11630,11630,11610,35
20240524,120100,213890890,11610,11620,11620,11610,710
20240524,120000,205647760,11610,11610,11610,11610,0
20240524,115900,205647760,11610,11610,11610,11610,74
20240524,115800,204788620,11610,11610,11610,11610,44
20240524,115700,204277780,11620,11620,11620,11620,26
20240524,115600,203975660,11620,11620,11620,11620,0
20240524,115500,203975660,11620,11620,11620,11620,200
20240524,115400,201651660,11630,11630,11630,11630,0
20240524,115300,201651660,11630,11630,11630,11630,0
20240524,115200,201651660,11630,11630,11630,11630,50
20240524,115100,201070160,11630,11630,11630,11630,63
20240524,115000,200337470,11630,11630,11630,11630,10
20240524,114900,200221170,11620,11620,11620,11620,63
20240524,114800,199489110,11620,11620,11620,11620,228
20240524,114700,196839750,11620,11620,11620,11620,0
20240524,114600,196839750,11620,11620,11620,11620,330
20240524,114500,193005150,11630,11630,11630,11630,0
20240524,114400,193005150,11630,11630,11630,11630,0
20240524,114300,193005150,11630,11630,11630,11630,0
20240524,114200,193005150,11630,11630,11630,11630,200
20240524,114100,190679150,11620,11620,11620,11620,0
20240524,114000,190679150,11620,11620,11620,11620,0
20240524,113900,190679150,11620,11620,11620,11620,0
20240524,113800,190679150,11620,11620,11620,11620,71
20240524,113700,189854130,11620,11620,11620,11620,77
20240524,113600,188959390,11630,11630,11630,11630,0
20240524,113500,188959390,11630,11630,11630,11630,0
20240524,113400,188959390,11630,11630,11630,11630,0
20240524,113300,188959390,11630,11630,11630,11630,0
20240524,113200,188959390,11630,11630,11630,11630,0
20240524,113100,188959390,11630,11630,11630,11630,21
20240524,113000,188715160,11640,11640,11640,11640,0
20240524,112900,188715160,11640,11640,11640,11640,0
20240524,112800,188715160,11640,11640,11640,11640,10
20240524,112700,188598760,11620,11620,11620,11620,0
20240524,112600,188598760,11620,11630,11630,11620,83
20240524,112500,187634290,11630,11630,11630,11630,534
20240524,112400,181423870,11620,11620,11620,11620,0
20240524,112300,181423870,11620,11620,11620,11620,0
20240524,112200,181423870,11620,11620,11620,11620,34
20240524,112100,181028790,11610,11610,11610,11610,0
20240524,112000,181028790,11610,11620,11620,11610,555
20240524,111900,174581930,11620,11620,11620,11620,0
20240524,111800,174581930,11620,11620,11620,11620,4
20240524,111700,174535450,11620,11620,11620,11620,60
20240524,111600,173838250,11620,11620,11620,11620,0
20240524,111500,173838250,11620,11630,11630,11620,58
20240524,111400,173164100,11630,11630,11630,11630,0
20240524,111300,173164100,11630,11630,11630,11630,0
20240524,111200,173164100,11630,11630,11630,11630,129
20240524,111100,171663830,11620,11620,11620,11620,0
20240524,111000,171663830,11620,11620,11620,11620,0
20240524,110900,171663830,11620,11630,11630,11620,59
20240524,110800,170978230,11630,11620,11630,11620,200
20240524,110700,168654080,11610,11610,11610,11610,0
20240524,110600,168654080,11610,11610,11610,11610,0
20240524,110500,168654080,11610,11620,11620,11610,38
20240524,110400,168212530,11620,11620,11620,11620,210
20240524,110300,165772330,11620,11620,11620,11620,211
20240524,110200,163320510,11630,11630,11630,11630,141
20240524,110100,161680680,11630,11630,11630,11630,0
20240524,110000,161680680,11630,11630,11630,11630,0
20240524,105900,161680680,11630,11630,11630,11630,0
20240524,105800,161680680,11630,11630,11630,11630,0
20240524,105700,161680680,11630,11630,11630,11630,0
20240524,105600,161680680,11630,11620,11630,11620,59
20240524,105500,160995090,11620,11620,11620,11620,0
20240524,105400,160995090,11620,11620,11620,11620,35
20240524,105300,160588390,11620,11650,11650,11620,3
20240524,105200,160553500,11650,11650,11650,11650,0
20240524,105100,160553500,11650,11650,11650,11650,0
20240524,105000,160553500,11650,11650,11650,11650,0
20240524,104900,160553500,11650,11650,11650,11650,6
20240524,104800,160483600,11630,11630,11630,11630,10
20240524,104700,160367300,11630,11630,11630,11630,7
20240524,104600,160285890,11620,11620,11620,11620,0
20240524,104500,160285890,11620,11620,11620,11620,0
20240524,104400,160285890,11620,11620,11620,11620,37
20240524,104300,159855950,11620,11620,11620,11620,1
20240524,104200,159844330,11610,11610,11610,11610,0
20240524,104100,159844330,11610,11610,11610,11610,0
20240524,104000,159844330,11610,11610,11610,11610,0
20240524,103900,159844330,11610,11610,11610,11610,0
20240524,103800,159844330,11610,11610,11610,11610,0
20240524,103700,159844330,11610,11640,11640,11610,90
20240524,103600,158799170,11670,11670,11670,11670,5
20240524,103500,158740820,11670,11670,11670,11670,52
20240524,103400,158133980,11670,11670,11670,11670,26
20240524,103300,157830560,11620,11620,11620,11620,0
20240524,103200,157830560,11620,11620,11620,11620,0
20240524,103100,157830560,11620,11620,11620,11620,0
20240524,103000,157830560,11620,11620,11620,11620,1
20240524,102900,157818940,11610,11630,11630,11610,693
20240524,102800,149771090,11630,11640,11640,11630,705
20240524,102700,141565800,11640,11640,11640,11640,0
20240524,102600,141565800,11640,11660,11660,11640,700
20240524,102500,133409890,11660,11660,11660,11660,0
20240524,102400,133409890,11660,11660,11660,11660,0
20240524,102300,133409890,11660,11660,11660,11660,143
20240524,102200,131742510,11660,11660,11660,11660,411
20240524,102100,126950250,11650,11650,11650,11650,141
20240524,102000,125307600,11650,11650,11650,11650,0
20240524,101900,125307600,11650,11650,11650,11650,50
20240524,101800,124725100,11650,11650,11650,11650,0
20240524,101700,124725100,11650,11650,11650,11650,13
20240524,101600,124573650,11650,11650,11650,11650,0
20240524,101500,124573650,11650,11650,11650,11650,50
20240524,101400,123991150,11650,11650,11650,11650,139
20240524,101300,122371800,11640,11640,11640,11640,3
20240524,101200,122336880,11650,11660,11660,11650,2
20240524,101100,122313570,11660,11660,11660,11660,1
20240524,101000,122301910,11640,11640,11640,11640,0
20240524,100900,122301910,11640,11640,11640,11640,0
20240524,100800,122301910,11640,11640,11640,11640,56
20240524,100700,121650070,11640,11640,11640,11640,566
20240524,100600,115061830,11630,11630,11630,11630,73
20240524,100500,114212840,11620,11620,11620,11620,431
20240524,100400,109204620,11630,11630,11630,11630,0
20240524,100300,109204620,11630,11630,11630,11630,1
20240524,100200,109192990,11630,11630,11630,11630,53
20240524,100100,108576600,11630,11630,11630,11630,0
20240524,100000,108576600,11630,11630,11630,11630,512
20240524,095900,102622040,11630,11630,11630,11630,0
20240524,095800,102622040,11630,11630,11630,11630,0
20240524,095700,102622040,11630,11630,11630,11630,12
20240524,095600,102482480,11610,11620,11630,11610,590
20240524,095500,95626680,11620,11620,11620,11620,12
20240524,095400,95487240,11610,11610,11620,11610,134
20240524,095300,93931490,11610,11630,11630,11610,921
20240524,095200,83230070,11630,11630,11630,11630,0
20240524,095100,83230070,11630,11630,11630,11630,10
20240524,095000,83113770,11630,11630,11630,11630,237
20240524,094900,80357460,11630,11630,11630,11630,100
20240524,094800,79194460,11640,11640,11640,11640,14
20240524,094700,79031500,11630,11640,11640,11630,126
20240524,094600,77564870,11640,11640,11640,11630,121
20240524,094500,76156440,11640,11640,11640,11640,0
20240524,094400,76156440,11640,11640,11640,11640,7
20240524,094300,76074960,11640,11650,11650,11640,267
20240524,094200,72966020,11650,11660,11660,11650,113
20240524,094100,71649390,11650,11650,11650,11650,0
20240524,094000,71649390,11650,11650,11650,11650,100
20240524,093900,70484390,11650,11650,11650,11650,591
20240524,093800,63599240,11630,11630,11630,11630,30
20240524,093700,63250340,11640,11640,11640,11640,354
20240524,093600,59129780,11630,11650,11650,11630,545
20240524,093500,52789240,11650,11650,11650,11650,493
20240524,093400,47045790,11650,11670,11670,11650,1091
20240524,093300,34333930,11670,11670,11670,11670,0
20240524,093200,34333930,11670,11670,11670,11670,0
20240524,093100,34333930,11670,11670,11670,11670,37
20240524,093000,33902140,11670,11670,11670,11670,254
20240524,092900,30937960,11670,11670,11670,11670,0
20240524,092800,30937960,11670,11660,11670,11660,33
20240524,092700,30552960,11650,11650,11650,11650,306
20240524,092600,26988060,11650,11650,11650,11640,286
20240524,092500,23656170,11680,11680,11680,11680,20
20240524,092400,23422570,11690,11690,11690,11690,0
20240524,092300,23422570,11690,11690,11690,11690,0
20240524,092200,23422570,11690,11690,11690,11690,5
20240524,092100,23364120,11690,11690,11690,11690,4
20240524,092000,23317360,11690,11690,11690,11690,75
20240524,091900,22440610,11690,11690,11690,11690,0
20240524,091800,22440610,11690,11650,11700,11650,125
20240524,091700,20981350,11640,11640,11640,11640,0
20240524,091600,20981350,11640,11640,11640,11640,50
20240524,091500,20399350,11640,11640,11640,11640,2
20240524,091400,20376070,11650,11630,11650,11630,121
20240524,091300,18966650,11630,11640,11640,11630,210
20240524,091200,16522600,11640,11650,11650,11640,292
20240524,091100,13121860,11660,11670,11670,11660,69
20240524,091000,12317010,11670,11680,11680,11670,552
20240524,090900,5870970,11690,11680,11690,11680,11
20240524,090800,5742400,11690,11690,11690,11690,8
20240524,090700,5648880,11680,11680,11680,11680,0
20240524,090600,5648880,11680,11680,11680,11680,0
20240524,090500,5648880,11680,11680,11680,11680,0
20240524,090400,5648880,11680,11680,11680,11680,103
20240524,090300,4445840,11660,11660,11660,11660,13
20240524,090200,4294260,11670,11730,11730,11670,64
20240524,090100,3547270,11670,11720,11720,11670,80
20240524,090000,2613560,11720,11720,11720,11720,223