KissMeData/080010/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222600,189872780,5620,5620,5620,5620,1113
20240524,222500,189872780,5620,5620,5620,5620,0
20240524,222400,189872780,5620,5620,5620,5620,0
20240524,222300,189872780,5620,5620,5620,5620,0
20240524,222200,189872780,5620,5620,5620,5620,0
20240524,222100,189872780,5620,5620,5620,5620,0
20240524,222000,189872780,5620,5620,5620,5620,0
20240524,221900,189872780,5620,5620,5620,5620,0
20240524,221800,189872780,5620,5620,5620,5620,0
20240524,221700,189872780,5620,5620,5620,5620,0
20240524,221600,189872780,5620,5620,5620,5620,0
20240524,221500,189872780,5620,5620,5620,5620,0
20240524,221400,189872780,5620,5620,5620,5620,0
20240524,221300,189872780,5620,5620,5620,5620,0
20240524,221200,189872780,5620,5620,5620,5620,0
20240524,221100,189872780,5620,5620,5620,5620,0
20240524,221000,189872780,5620,5620,5620,5620,0
20240524,220900,189872780,5620,5620,5620,5620,0
20240524,220800,189872780,5620,5620,5620,5620,0
20240524,220700,189872780,5620,5620,5620,5620,0
20240524,220600,189872780,5620,5620,5620,5620,0
20240524,220500,189872780,5620,5620,5620,5620,0
20240524,220400,189872780,5620,5620,5620,5620,0
20240524,220300,189872780,5620,5620,5620,5620,0
20240524,220200,189872780,5620,5620,5620,5620,0
20240524,220100,189872780,5620,5620,5620,5620,0
20240524,220000,189872780,5620,5620,5620,5620,0
20240524,215900,189872780,5620,5620,5620,5620,0
20240524,215800,189872780,5620,5620,5620,5620,0
20240524,215700,189872780,5620,5620,5620,5620,0
20240524,215600,189872780,5620,5620,5620,5620,1113
20240524,215500,189872780,5620,5620,5620,5620,0
20240524,215400,189872780,5620,5620,5620,5620,0
20240524,215300,189872780,5620,5620,5620,5620,0
20240524,215200,189872780,5620,5620,5620,5620,0
20240524,215100,189872780,5620,5620,5620,5620,0
20240524,215000,189872780,5620,5620,5620,5620,0
20240524,214900,189872780,5620,5620,5620,5620,0
20240524,214800,189872780,5620,5620,5620,5620,0
20240524,214700,189872780,5620,5620,5620,5620,0
20240524,214600,189872780,5620,5620,5620,5620,0
20240524,214500,189872780,5620,5620,5620,5620,0
20240524,214400,189872780,5620,5620,5620,5620,0
20240524,214300,189872780,5620,5620,5620,5620,0
20240524,214200,189872780,5620,5620,5620,5620,0
20240524,214100,189872780,5620,5620,5620,5620,0
20240524,214000,189872780,5620,5620,5620,5620,0
20240524,213900,189872780,5620,5620,5620,5620,0
20240524,213800,189872780,5620,5620,5620,5620,0
20240524,213700,189872780,5620,5620,5620,5620,0
20240524,213600,189872780,5620,5620,5620,5620,0
20240524,213500,189872780,5620,5620,5620,5620,0
20240524,213400,189872780,5620,5620,5620,5620,0
20240524,213300,189872780,5620,5620,5620,5620,0
20240524,213200,189872780,5620,5620,5620,5620,0
20240524,213100,189872780,5620,5620,5620,5620,0
20240524,213000,189872780,5620,5620,5620,5620,0
20240524,212900,189872780,5620,5620,5620,5620,0
20240524,212800,189872780,5620,5620,5620,5620,0
20240524,212700,189872780,5620,5620,5620,5620,0
20240524,212600,189872780,5620,5620,5620,5620,1113
20240524,212500,189872780,5620,5620,5620,5620,0
20240524,212400,189872780,5620,5620,5620,5620,0
20240524,212300,189872780,5620,5620,5620,5620,0
20240524,212200,189872780,5620,5620,5620,5620,0
20240524,212100,189872780,5620,5620,5620,5620,0
20240524,212000,189872780,5620,5620,5620,5620,0
20240524,211900,189872780,5620,5620,5620,5620,0
20240524,211800,189872780,5620,5620,5620,5620,0
20240524,211700,189872780,5620,5620,5620,5620,0
20240524,211600,189872780,5620,5620,5620,5620,0
20240524,211500,189872780,5620,5620,5620,5620,0
20240524,211400,189872780,5620,5620,5620,5620,0
20240524,211300,189872780,5620,5620,5620,5620,0
20240524,211200,189872780,5620,5620,5620,5620,0
20240524,211100,189872780,5620,5620,5620,5620,0
20240524,211000,189872780,5620,5620,5620,5620,0
20240524,210900,189872780,5620,5620,5620,5620,0
20240524,210800,189872780,5620,5620,5620,5620,0
20240524,210700,189872780,5620,5620,5620,5620,0
20240524,210600,189872780,5620,5620,5620,5620,0
20240524,210500,189872780,5620,5620,5620,5620,0
20240524,210400,189872780,5620,5620,5620,5620,0
20240524,210300,189872780,5620,5620,5620,5620,0
20240524,210200,189872780,5620,5620,5620,5620,0
20240524,210100,189872780,5620,5620,5620,5620,0
20240524,210000,189872780,5620,5620,5620,5620,0
20240524,205900,189872780,5620,5620,5620,5620,0
20240524,205800,189872780,5620,5620,5620,5620,0
20240524,205700,189872780,5620,5620,5620,5620,0
20240524,205600,189872780,5620,5620,5620,5620,1113
20240524,205500,189872780,5620,5620,5620,5620,0
20240524,205400,189872780,5620,5620,5620,5620,0
20240524,205300,189872780,5620,5620,5620,5620,0
20240524,205200,189872780,5620,5620,5620,5620,0
20240524,205100,189872780,5620,5620,5620,5620,0
20240524,205000,189872780,5620,5620,5620,5620,0
20240524,204900,189872780,5620,5620,5620,5620,0
20240524,204800,189872780,5620,5620,5620,5620,0
20240524,204700,189872780,5620,5620,5620,5620,0
20240524,204600,189872780,5620,5620,5620,5620,0
20240524,204500,189872780,5620,5620,5620,5620,0
20240524,204400,189872780,5620,5620,5620,5620,0
20240524,204300,189872780,5620,5620,5620,5620,0
20240524,204200,189872780,5620,5620,5620,5620,0
20240524,204100,189872780,5620,5620,5620,5620,0
20240524,204000,189872780,5620,5620,5620,5620,0
20240524,203900,189872780,5620,5620,5620,5620,0
20240524,203800,189872780,5620,5620,5620,5620,0
20240524,203700,189872780,5620,5620,5620,5620,0
20240524,203600,189872780,5620,5620,5620,5620,0
20240524,203500,189872780,5620,5620,5620,5620,0
20240524,203400,189872780,5620,5620,5620,5620,0
20240524,203300,189872780,5620,5620,5620,5620,0
20240524,203200,189872780,5620,5620,5620,5620,0
20240524,203100,189872780,5620,5620,5620,5620,0
20240524,203000,189872780,5620,5620,5620,5620,0
20240524,202900,189872780,5620,5620,5620,5620,0
20240524,202800,189872780,5620,5620,5620,5620,0
20240524,202700,189872780,5620,5620,5620,5620,0
20240524,202600,189872780,5620,5620,5620,5620,1113
20240524,202500,189872780,5620,5620,5620,5620,0
20240524,202400,189872780,5620,5620,5620,5620,0
20240524,202300,189872780,5620,5620,5620,5620,0
20240524,202200,189872780,5620,5620,5620,5620,0
20240524,202100,189872780,5620,5620,5620,5620,0
20240524,202000,189872780,5620,5620,5620,5620,0
20240524,201900,189872780,5620,5620,5620,5620,0
20240524,201800,189872780,5620,5620,5620,5620,0
20240524,201700,189872780,5620,5620,5620,5620,0
20240524,201600,189872780,5620,5620,5620,5620,0
20240524,201500,189872780,5620,5620,5620,5620,0
20240524,201400,189872780,5620,5620,5620,5620,0
20240524,201300,189872780,5620,5620,5620,5620,0
20240524,201200,189872780,5620,5620,5620,5620,0
20240524,201100,189872780,5620,5620,5620,5620,0
20240524,201000,189872780,5620,5620,5620,5620,0
20240524,200900,189872780,5620,5620,5620,5620,0
20240524,200800,189872780,5620,5620,5620,5620,0
20240524,200700,189872780,5620,5620,5620,5620,0
20240524,200600,189872780,5620,5620,5620,5620,0
20240524,200500,189872780,5620,5620,5620,5620,0
20240524,200400,189872780,5620,5620,5620,5620,0
20240524,200300,189872780,5620,5620,5620,5620,0
20240524,200200,189872780,5620,5620,5620,5620,0
20240524,200100,189872780,5620,5620,5620,5620,0
20240524,200000,189872780,5620,5620,5620,5620,0
20240524,195900,189872780,5620,5620,5620,5620,0
20240524,195800,189872780,5620,5620,5620,5620,0
20240524,195700,189872780,5620,5620,5620,5620,0
20240524,195600,189872780,5620,5620,5620,5620,1113
20240524,195500,189872780,5620,5620,5620,5620,0
20240524,195400,189872780,5620,5620,5620,5620,0
20240524,195300,189872780,5620,5620,5620,5620,0
20240524,195200,189872780,5620,5620,5620,5620,0
20240524,195100,189872780,5620,5620,5620,5620,0
20240524,195000,189872780,5620,5620,5620,5620,0
20240524,194900,189872780,5620,5620,5620,5620,0
20240524,194800,189872780,5620,5620,5620,5620,0
20240524,194700,189872780,5620,5620,5620,5620,0
20240524,194600,189872780,5620,5620,5620,5620,0
20240524,194500,189872780,5620,5620,5620,5620,0
20240524,194400,189872780,5620,5620,5620,5620,0
20240524,194300,189872780,5620,5620,5620,5620,0
20240524,194200,189872780,5620,5620,5620,5620,0
20240524,194100,189872780,5620,5620,5620,5620,0
20240524,194000,189872780,5620,5620,5620,5620,0
20240524,193900,189872780,5620,5620,5620,5620,0
20240524,193800,189872780,5620,5620,5620,5620,0
20240524,193700,189872780,5620,5620,5620,5620,0
20240524,193600,189872780,5620,5620,5620,5620,0
20240524,193500,189872780,5620,5620,5620,5620,0
20240524,193400,189872780,5620,5620,5620,5620,0
20240524,193300,189872780,5620,5620,5620,5620,0
20240524,193200,189872780,5620,5620,5620,5620,0
20240524,193100,189872780,5620,5620,5620,5620,0
20240524,193000,189872780,5620,5620,5620,5620,0
20240524,192900,189872780,5620,5620,5620,5620,0
20240524,192800,189872780,5620,5620,5620,5620,0
20240524,192700,189872780,5620,5620,5620,5620,0
20240524,192600,189872780,5620,5620,5620,5620,1113
20240524,192500,189872780,5620,5620,5620,5620,0
20240524,192400,189872780,5620,5620,5620,5620,0
20240524,192300,189872780,5620,5620,5620,5620,0
20240524,192200,189872780,5620,5620,5620,5620,0
20240524,192100,189872780,5620,5620,5620,5620,0
20240524,192000,189872780,5620,5620,5620,5620,0
20240524,191900,189872780,5620,5620,5620,5620,0
20240524,191800,189872780,5620,5620,5620,5620,0
20240524,191700,189872780,5620,5620,5620,5620,0
20240524,191600,189872780,5620,5620,5620,5620,0
20240524,191500,189872780,5620,5620,5620,5620,0
20240524,191400,189872780,5620,5620,5620,5620,0
20240524,191300,189872780,5620,5620,5620,5620,0
20240524,191200,189872780,5620,5620,5620,5620,0
20240524,191100,189872780,5620,5620,5620,5620,0
20240524,191000,189872780,5620,5620,5620,5620,0
20240524,190900,189872780,5620,5620,5620,5620,0
20240524,190800,189872780,5620,5620,5620,5620,0
20240524,190700,189872780,5620,5620,5620,5620,0
20240524,190600,189872780,5620,5620,5620,5620,0
20240524,190500,189872780,5620,5620,5620,5620,0
20240524,190400,189872780,5620,5620,5620,5620,0
20240524,190300,189872780,5620,5620,5620,5620,0
20240524,190200,189872780,5620,5620,5620,5620,0
20240524,190100,189872780,5620,5620,5620,5620,0
20240524,190000,189872780,5620,5620,5620,5620,0
20240524,185900,189872780,5620,5620,5620,5620,0
20240524,185800,189872780,5620,5620,5620,5620,0
20240524,185700,189872780,5620,5620,5620,5620,0
20240524,185600,189872780,5620,5620,5620,5620,1113
20240524,185500,189872780,5620,5620,5620,5620,0
20240524,185400,189872780,5620,5620,5620,5620,0
20240524,185300,189872780,5620,5620,5620,5620,0
20240524,185200,189872780,5620,5620,5620,5620,0
20240524,185100,189872780,5620,5620,5620,5620,0
20240524,185000,189872780,5620,5620,5620,5620,0
20240524,184900,189872780,5620,5620,5620,5620,0
20240524,184800,189872780,5620,5620,5620,5620,0
20240524,184700,189872780,5620,5620,5620,5620,0
20240524,184600,189872780,5620,5620,5620,5620,0
20240524,184500,189872780,5620,5620,5620,5620,0
20240524,184400,189872780,5620,5620,5620,5620,0
20240524,184300,189872780,5620,5620,5620,5620,0
20240524,184200,189872780,5620,5620,5620,5620,0
20240524,184100,189872780,5620,5620,5620,5620,0
20240524,184000,189872780,5620,5620,5620,5620,0
20240524,183900,189872780,5620,5620,5620,5620,0
20240524,183800,189872780,5620,5620,5620,5620,0
20240524,183700,189872780,5620,5620,5620,5620,0
20240524,183600,189872780,5620,5620,5620,5620,0
20240524,183500,189872780,5620,5620,5620,5620,0
20240524,183400,189872780,5620,5620,5620,5620,0
20240524,183300,189872780,5620,5620,5620,5620,0
20240524,183200,189872780,5620,5620,5620,5620,0
20240524,183100,189872780,5620,5620,5620,5620,0
20240524,183000,189872780,5620,5620,5620,5620,0
20240524,182900,189872780,5620,5620,5620,5620,0
20240524,182800,189872780,5620,5620,5620,5620,0
20240524,182700,189872780,5620,5620,5620,5620,0
20240524,182600,189872780,5620,5620,5620,5620,1113
20240524,182500,189872780,5620,5620,5620,5620,0
20240524,182400,189872780,5620,5620,5620,5620,0
20240524,182300,189872780,5620,5620,5620,5620,0
20240524,182200,189872780,5620,5620,5620,5620,0
20240524,182100,189872780,5620,5620,5620,5620,0
20240524,182000,189872780,5620,5620,5620,5620,0
20240524,181900,189872780,5620,5620,5620,5620,0
20240524,181800,189872780,5620,5620,5620,5620,0
20240524,181700,189872780,5620,5620,5620,5620,0
20240524,181600,189872780,5620,5620,5620,5620,0
20240524,181500,189872780,5620,5620,5620,5620,0
20240524,181400,189872780,5620,5620,5620,5620,0
20240524,181300,189872780,5620,5620,5620,5620,0
20240524,181200,189872780,5620,5620,5620,5620,0
20240524,181100,189872780,5620,5620,5620,5620,0
20240524,181000,189872780,5620,5620,5620,5620,0
20240524,180900,189872780,5620,5620,5620,5620,0
20240524,180800,189872780,5620,5620,5620,5620,0
20240524,180700,189872780,5620,5620,5620,5620,0
20240524,180600,189872780,5620,5620,5620,5620,0
20240524,180500,189872780,5620,5620,5620,5620,0
20240524,180400,189872780,5620,5620,5620,5620,0
20240524,180300,189872780,5620,5620,5620,5620,0
20240524,180200,189872780,5620,5620,5620,5620,0
20240524,180100,189872780,5620,5620,5620,5620,0
20240524,180000,189872780,5620,5620,5620,5620,0
20240524,175900,189872780,5620,5620,5620,5620,0
20240524,175800,189872780,5620,5620,5620,5620,0
20240524,175700,189872780,5620,5620,5620,5620,0
20240524,175600,189872780,5620,5620,5620,5620,1113
20240524,175500,189872780,5620,5620,5620,5620,0
20240524,175400,189872780,5620,5620,5620,5620,0
20240524,175300,189872780,5620,5620,5620,5620,0
20240524,175200,189872780,5620,5620,5620,5620,0
20240524,175100,189872780,5620,5620,5620,5620,0
20240524,175000,189872780,5620,5620,5620,5620,0
20240524,174900,189872780,5620,5620,5620,5620,0
20240524,174800,189872780,5620,5620,5620,5620,0
20240524,174700,189872780,5620,5620,5620,5620,0
20240524,174600,189872780,5620,5620,5620,5620,0
20240524,174500,189872780,5620,5620,5620,5620,0
20240524,174400,189872780,5620,5620,5620,5620,0
20240524,174300,189872780,5620,5620,5620,5620,0
20240524,174200,189872780,5620,5620,5620,5620,0
20240524,174100,189872780,5620,5620,5620,5620,0
20240524,174000,189872780,5620,5620,5620,5620,0
20240524,173900,189872780,5620,5620,5620,5620,0
20240524,173800,189872780,5620,5620,5620,5620,0
20240524,173700,189872780,5620,5620,5620,5620,0
20240524,173600,189872780,5620,5620,5620,5620,0
20240524,173500,189872780,5620,5620,5620,5620,0
20240524,173400,189872780,5620,5620,5620,5620,0
20240524,173300,189872780,5620,5620,5620,5620,0
20240524,173200,189872780,5620,5620,5620,5620,0
20240524,173100,189872780,5620,5620,5620,5620,0
20240524,173000,189872780,5620,5620,5620,5620,0
20240524,172900,189872780,5620,5620,5620,5620,0
20240524,172800,189872780,5620,5620,5620,5620,0
20240524,172700,189872780,5620,5620,5620,5620,0
20240524,172600,189872780,5620,5620,5620,5620,1113
20240524,172500,189872780,5620,5620,5620,5620,0
20240524,172400,189872780,5620,5620,5620,5620,0
20240524,172300,189872780,5620,5620,5620,5620,0
20240524,172200,189872780,5620,5620,5620,5620,0
20240524,172100,189872780,5620,5620,5620,5620,0
20240524,172000,189872780,5620,5620,5620,5620,0
20240524,171900,189872780,5620,5620,5620,5620,0
20240524,171800,189872780,5620,5620,5620,5620,0
20240524,171700,189872780,5620,5620,5620,5620,0
20240524,171600,189872780,5620,5620,5620,5620,0
20240524,171500,189872780,5620,5620,5620,5620,0
20240524,171400,189872780,5620,5620,5620,5620,0
20240524,171300,189872780,5620,5620,5620,5620,0
20240524,171200,189872780,5620,5620,5620,5620,0
20240524,171100,189872780,5620,5620,5620,5620,0
20240524,171000,189872780,5620,5620,5620,5620,0
20240524,170900,189872780,5620,5620,5620,5620,0
20240524,170800,189872780,5620,5620,5620,5620,0
20240524,170700,189872780,5620,5620,5620,5620,0
20240524,170600,189872780,5620,5620,5620,5620,0
20240524,170500,189872780,5620,5620,5620,5620,0
20240524,170400,189872780,5620,5620,5620,5620,0
20240524,170300,189872780,5620,5620,5620,5620,0
20240524,170200,189872780,5620,5620,5620,5620,0
20240524,170100,189872780,5620,5620,5620,5620,0
20240524,170000,189872780,5620,5620,5620,5620,0
20240524,165900,189872780,5620,5620,5620,5620,0
20240524,165800,189872780,5620,5620,5620,5620,0
20240524,165700,189872780,5620,5620,5620,5620,0
20240524,165600,189872780,5620,5620,5620,5620,1113
20240524,165500,189872780,5620,5620,5620,5620,0
20240524,165400,189872780,5620,5620,5620,5620,0
20240524,165300,189872780,5620,5620,5620,5620,0
20240524,165200,189872780,5620,5620,5620,5620,0
20240524,165100,189872780,5620,5620,5620,5620,0
20240524,165000,189872780,5620,5620,5620,5620,0
20240524,164900,189872780,5620,5620,5620,5620,0
20240524,164800,189872780,5620,5620,5620,5620,0
20240524,164700,189872780,5620,5620,5620,5620,0
20240524,164600,189872780,5620,5620,5620,5620,0
20240524,164500,189872780,5620,5620,5620,5620,0
20240524,164400,189872780,5620,5620,5620,5620,0
20240524,164300,189872780,5620,5620,5620,5620,0
20240524,164200,189872780,5620,5620,5620,5620,0
20240524,164100,189872780,5620,5620,5620,5620,0
20240524,164000,189872780,5620,5620,5620,5620,0
20240524,163900,189872780,5620,5620,5620,5620,0
20240524,163800,189872780,5620,5620,5620,5620,0
20240524,163700,189872780,5620,5620,5620,5620,0
20240524,163600,189872780,5620,5620,5620,5620,0
20240524,163500,189872780,5620,5620,5620,5620,0
20240524,163400,189872780,5620,5620,5620,5620,0
20240524,163300,189872780,5620,5620,5620,5620,0
20240524,163200,189872780,5620,5620,5620,5620,0
20240524,163100,189872780,5620,5620,5620,5620,0
20240524,163000,189872780,5620,5620,5620,5620,0
20240524,162900,189872780,5620,5620,5620,5620,0
20240524,162800,189872780,5620,5620,5620,5620,0
20240524,162700,189872780,5620,5620,5620,5620,0
20240524,162600,189872780,5620,5620,5620,5620,1113
20240524,162500,189872780,5620,5620,5620,5620,0
20240524,162400,189872780,5620,5620,5620,5620,0
20240524,162300,189872780,5620,5620,5620,5620,0
20240524,162200,189872780,5620,5620,5620,5620,0
20240524,162100,189872780,5620,5620,5620,5620,0
20240524,162000,189872780,5620,5620,5620,5620,0
20240524,161900,189872780,5620,5620,5620,5620,0
20240524,161800,189872780,5620,5620,5620,5620,0
20240524,161700,189872780,5620,5620,5620,5620,0
20240524,161600,189872780,5620,5620,5620,5620,0
20240524,161500,189872780,5620,5620,5620,5620,0
20240524,161400,189872780,5620,5620,5620,5620,0
20240524,161300,189872780,5620,5620,5620,5620,0
20240524,161200,189872780,5620,5620,5620,5620,0
20240524,161100,189872780,5620,5620,5620,5620,0
20240524,161000,189872780,5620,5620,5620,5620,0
20240524,160900,189872780,5620,5620,5620,5620,0
20240524,160800,189872780,5620,5620,5620,5620,0
20240524,160700,189872780,5620,5620,5620,5620,0
20240524,160600,189872780,5620,5620,5620,5620,0
20240524,160500,189872780,5620,5620,5620,5620,0
20240524,160400,189872780,5620,5620,5620,5620,0
20240524,160300,189872780,5620,5620,5620,5620,0
20240524,160200,189872780,5620,5620,5620,5620,0
20240524,160100,189872780,5620,5620,5620,5620,0
20240524,160000,189872780,5620,5620,5620,5620,0
20240524,155900,189872780,5620,5620,5620,5620,0
20240524,155800,189872780,5620,5620,5620,5620,0
20240524,155700,189872780,5620,5620,5620,5620,0
20240524,155600,189872780,5620,5620,5620,5620,1113
20240524,155500,189872780,5620,5620,5620,5620,0
20240524,155400,189872780,5620,5620,5620,5620,0
20240524,155300,189872780,5620,5620,5620,5620,0
20240524,155200,189872780,5620,5620,5620,5620,0
20240524,155100,189872780,5620,5620,5620,5620,0
20240524,155000,189872780,5620,5620,5620,5620,0
20240524,154900,189872780,5620,5620,5620,5620,0
20240524,154800,189872780,5620,5620,5620,5620,0
20240524,154700,189872780,5620,5620,5620,5620,0
20240524,154600,189872780,5620,5620,5620,5620,0
20240524,154500,189872780,5620,5620,5620,5620,0
20240524,154400,189872780,5620,5620,5620,5620,0
20240524,154300,189872780,5620,5620,5620,5620,0
20240524,154200,189872780,5620,5620,5620,5620,0
20240524,154100,189872780,5620,5620,5620,5620,0
20240524,154000,189872780,5620,5620,5620,5620,0
20240524,153900,189872780,5620,5620,5620,5620,0
20240524,153800,189872780,5620,5620,5620,5620,0
20240524,153700,189872780,5620,5620,5620,5620,0
20240524,153600,189872780,5620,5620,5620,5620,0
20240524,153500,189872780,5620,5620,5620,5620,0
20240524,153400,189872780,5620,5620,5620,5620,0
20240524,153300,189872780,5620,5620,5620,5620,0
20240524,153200,189872780,5620,5620,5620,5620,0
20240524,153100,189872780,5620,5620,5620,5620,0
20240524,153000,189872780,5620,5620,5620,5620,1113
20240524,152900,183617720,5680,5680,5680,5680,0
20240524,152800,183617720,5680,5680,5680,5680,0
20240524,152700,183617720,5680,5680,5680,5680,0
20240524,152600,183617720,5680,5680,5680,5680,0
20240524,152500,183617720,5680,5680,5680,5680,0
20240524,152400,183617720,5680,5680,5680,5680,0
20240524,152300,183617720,5680,5680,5680,5680,0
20240524,152200,183617720,5680,5680,5680,5680,0
20240524,152100,183617720,5680,5680,5680,5680,0
20240524,152000,183617720,5680,5680,5680,5680,0
20240524,151900,183617720,5680,5680,5680,5640,69
20240524,151800,183227800,5680,5680,5680,5680,36
20240524,151700,183023320,5680,5680,5680,5680,0
20240524,151600,183023320,5680,5680,5680,5680,0
20240524,151500,183023320,5680,5680,5680,5680,101
20240524,151400,182449640,5680,5680,5680,5680,9
20240524,151300,182398520,5680,5680,5680,5680,53
20240524,151200,182097480,5680,5680,5680,5680,0
20240524,151100,182097480,5680,5680,5680,5680,5
20240524,151000,182069080,5680,5660,5680,5660,85
20240524,150900,181587030,5670,5640,5670,5640,12
20240524,150800,181519150,5640,5640,5640,5640,3
20240524,150700,181502230,5660,5660,5660,5660,4
20240524,150600,181479590,5660,5660,5660,5660,0
20240524,150500,181479590,5660,5660,5660,5660,0
20240524,150400,181479590,5660,5670,5680,5660,524
20240524,150300,178508480,5670,5670,5670,5670,12
20240524,150200,178440440,5670,5670,5670,5670,0
20240524,150100,178440440,5670,5670,5670,5670,93
20240524,150000,177913130,5670,5660,5670,5660,14
20240524,145900,177833810,5660,5660,5660,5660,16
20240524,145800,177743250,5660,5660,5660,5660,30
20240524,145700,177573450,5650,5650,5650,5650,0
20240524,145600,177573450,5650,5650,5650,5650,0
20240524,145500,177573450,5650,5650,5650,5650,0
20240524,145400,177573450,5650,5650,5650,5610,1003
20240524,145300,171933620,5640,5640,5640,5640,0
20240524,145200,171933620,5640,5670,5670,5640,608
20240524,145100,168498990,5690,5690,5690,5690,8
20240524,145000,168453470,5690,5690,5690,5690,17
20240524,144900,168356740,5690,5690,5690,5690,20
20240524,144800,168242940,5690,5680,5690,5680,11
20240524,144700,168180450,5680,5680,5680,5680,2
20240524,144600,168169090,5680,5680,5680,5680,0
20240524,144500,168169090,5680,5680,5680,5680,0
20240524,144400,168169090,5680,5680,5680,5680,1
20240524,144300,168163410,5680,5680,5680,5680,1
20240524,144200,168157730,5690,5690,5690,5690,0
20240524,144100,168157730,5690,5670,5690,5670,517
20240524,144000,165216060,5670,5690,5690,5670,500
20240524,143900,162381000,5690,5690,5690,5690,14
20240524,143800,162301340,5690,5690,5690,5690,2
20240524,143700,162289960,5690,5690,5690,5690,0
20240524,143600,162289960,5690,5690,5690,5690,0
20240524,143500,162289960,5690,5690,5690,5690,0
20240524,143400,162289960,5690,5690,5690,5690,4
20240524,143300,162267200,5690,5690,5690,5690,5
20240524,143200,162238750,5690,5690,5690,5690,0
20240524,143100,162238750,5690,5690,5690,5690,6
20240524,143000,162204610,5690,5690,5690,5690,19
20240524,142900,162096500,5690,5680,5690,5680,349
20240524,142800,160112930,5680,5680,5680,5680,40
20240524,142700,159885730,5680,5680,5680,5680,0
20240524,142600,159885730,5680,5680,5680,5680,0
20240524,142500,159885730,5680,5680,5680,5680,0
20240524,142400,159885730,5680,5680,5680,5680,3
20240524,142300,159868690,5670,5670,5670,5670,0
20240524,142200,159868690,5670,5670,5670,5670,0
20240524,142100,159868690,5670,5680,5680,5670,276
20240524,142000,158303700,5680,5680,5680,5680,17
20240524,141900,158207140,5680,5680,5680,5680,20
20240524,141800,158093540,5680,5680,5680,5680,1
20240524,141700,158087860,5680,5680,5680,5680,0
20240524,141600,158087860,5680,5680,5680,5680,38
20240524,141500,157872020,5680,5680,5680,5680,0
20240524,141400,157872020,5680,5680,5680,5680,4
20240524,141300,157849300,5680,5680,5680,5680,0
20240524,141200,157849300,5680,5680,5680,5680,0
20240524,141100,157849300,5680,5680,5680,5680,6
20240524,141000,157815220,5680,5680,5680,5680,23
20240524,140900,157684580,5680,5670,5680,5670,9
20240524,140800,157633470,5670,5670,5670,5670,3
20240524,140700,157616460,5670,5670,5670,5670,0
20240524,140600,157616460,5670,5670,5670,5670,70
20240524,140500,157219560,5670,5670,5670,5670,0
20240524,140400,157219560,5670,5670,5670,5670,4
20240524,140300,157196880,5670,5670,5670,5670,0
20240524,140200,157196880,5670,5670,5670,5670,0
20240524,140100,157196880,5670,5670,5670,5670,5
20240524,140000,157168530,5670,5670,5670,5670,17
20240524,135900,157072140,5670,5670,5670,5670,30
20240524,135800,156902040,5670,5670,5670,5670,1
20240524,135700,156896370,5670,5670,5670,5670,0
20240524,135600,156896370,5670,5670,5670,5670,63
20240524,135500,156539160,5670,5670,5670,5670,0
20240524,135400,156539160,5670,5670,5670,5670,4
20240524,135300,156516480,5670,5670,5670,5670,0
20240524,135200,156516480,5670,5670,5670,5670,0
20240524,135100,156516480,5670,5670,5670,5670,6
20240524,135000,156482460,5670,5670,5670,5630,42
20240524,134900,156245240,5670,5670,5670,5670,35
20240524,134800,156046790,5670,5670,5670,5670,1
20240524,134700,156041120,5640,5640,5640,5640,0
20240524,134600,156041120,5640,5640,5640,5640,500
20240524,134500,153221120,5660,5660,5660,5660,1
20240524,134400,153215460,5660,5660,5660,5660,3
20240524,134300,153198480,5610,5660,5660,5610,406
20240524,134200,150913060,5670,5670,5670,5670,1
20240524,134100,150907390,5670,5670,5670,5670,4
20240524,134000,150884710,5670,5670,5670,5670,19
20240524,133900,150776980,5670,5670,5670,5670,35
20240524,133800,150578530,5670,5670,5670,5670,2
20240524,133700,150567190,5670,5670,5670,5670,0
20240524,133600,150567190,5670,5670,5670,5670,70
20240524,133500,150170290,5670,5670,5670,5670,0
20240524,133400,150170290,5670,5670,5670,5670,4
20240524,133300,150147610,5660,5660,5660,5660,0
20240524,133200,150147610,5660,5660,5660,5660,2
20240524,133100,150136290,5670,5670,5670,5670,7
20240524,133000,150096600,5670,5670,5670,5670,18
20240524,132900,149994540,5670,5670,5670,5670,35
20240524,132800,149796090,5670,5670,5670,5670,0
20240524,132700,149796090,5670,5670,5670,5670,0
20240524,132600,149796090,5670,5670,5670,5670,70
20240524,132500,149399190,5670,5670,5670,5670,0
20240524,132400,149399190,5670,5670,5670,5670,3
20240524,132300,149382180,5670,5670,5670,5670,0
20240524,132200,149382180,5670,5670,5670,5670,1
20240524,132100,149376510,5670,5670,5670,5670,5
20240524,132000,149348160,5670,5670,5670,5670,19
20240524,131900,149240430,5670,5670,5670,5670,33
20240524,131800,149053320,5670,5670,5670,5670,2
20240524,131700,149041980,5670,5670,5670,5670,0
20240524,131600,149041980,5670,5670,5670,5670,63
20240524,131500,148684770,5670,5670,5670,5670,8
20240524,131400,148639410,5670,5670,5670,5670,4
20240524,131300,148616730,5670,5670,5670,5670,0
20240524,131200,148616730,5670,5670,5670,5670,0
20240524,131100,148616730,5670,5670,5670,5670,6
20240524,131000,148582710,5670,5670,5670,5670,16
20240524,130900,148491990,5670,5670,5670,5670,36
20240524,130800,148287870,5670,5670,5670,5670,1
20240524,130700,148282200,5670,5670,5670,5670,0
20240524,130600,148282200,5670,5670,5670,5670,77
20240524,130500,147845610,5670,5670,5670,5670,22
20240524,130400,147720870,5670,5670,5670,5670,3
20240524,130300,147703860,5660,5670,5670,5660,20
20240524,130200,147590560,5670,5670,5670,5670,0
20240524,130100,147590560,5670,5670,5670,5670,436
20240524,130000,145118440,5700,5690,5700,5690,133
20240524,125900,144361470,5700,5700,5700,5700,33
20240524,125800,144173370,5700,5700,5700,5700,1
20240524,125700,144167670,5700,5700,5700,5700,0
20240524,125600,144167670,5700,5700,5700,5700,70
20240524,125500,143768670,5700,5700,5700,5700,120
20240524,125400,143084670,5690,5700,5700,5690,14
20240524,125300,143004970,5700,5700,5700,5700,0
20240524,125200,143004970,5700,5700,5700,5700,0
20240524,125100,143004970,5700,5700,5700,5700,5
20240524,125000,142976470,5700,5690,5700,5690,48
20240524,124900,142703280,5690,5690,5690,5690,88
20240524,124800,142202560,5690,5690,5690,5690,207
20240524,124700,141024730,5690,5690,5690,5690,15
20240524,124600,140939380,5690,5690,5690,5690,0
20240524,124500,140939380,5690,5700,5700,5690,31
20240524,124400,140762790,5700,5700,5700,5700,5
20240524,124300,140734290,5690,5690,5690,5690,4
20240524,124200,140711530,5700,5700,5700,5700,0
20240524,124100,140711530,5700,5700,5700,5700,6
20240524,124000,140677330,5700,5700,5700,5700,19
20240524,123900,140569030,5700,5700,5700,5700,36
20240524,123800,140363830,5700,5700,5700,5700,2
20240524,123700,140352430,5690,5690,5690,5690,0
20240524,123600,140352430,5690,5700,5700,5690,269
20240524,123500,138819330,5700,5700,5700,5700,20
20240524,123400,138705330,5700,5700,5700,5700,23
20240524,123300,138574230,5700,5700,5700,5700,0
20240524,123200,138574230,5700,5700,5700,5700,1
20240524,123100,138568530,5700,5700,5700,5700,5
20240524,123000,138540030,5700,5700,5700,5700,18
20240524,122900,138437430,5700,5700,5700,5700,64
20240524,122800,138072630,5700,5700,5700,5700,1
20240524,122700,138066930,5700,5700,5700,5700,18
20240524,122600,137964330,5700,5700,5700,5700,77
20240524,122500,137525430,5700,5700,5700,5700,49
20240524,122400,137246130,5700,5700,5700,5700,20
20240524,122300,137132130,5700,5700,5700,5700,0
20240524,122200,137132130,5700,5700,5700,5700,18
20240524,122100,137029530,5710,5700,5710,5700,508
20240524,122000,134133690,5700,5700,5700,5690,348
20240524,121900,132153380,5700,5700,5700,5700,34
20240524,121800,131959580,5700,5700,5700,5700,51
20240524,121700,131668880,5700,5700,5700,5700,0
20240524,121600,131668880,5700,5700,5700,5700,70
20240524,121500,131269880,5700,5700,5700,5700,20
20240524,121400,131155880,5700,5700,5700,5700,4
20240524,121300,131133080,5690,5690,5690,5690,270
20240524,121200,129596780,5700,5700,5700,5700,406
20240524,121100,127282580,5700,5700,5700,5700,55
20240524,121000,126969080,5700,5700,5700,5700,20
20240524,120900,126855080,5700,5700,5700,5690,64
20240524,120800,126490580,5690,5690,5690,5690,0
20240524,120700,126490580,5690,5690,5690,5690,0
20240524,120600,126490580,5690,5690,5690,5690,3
20240524,120500,126473510,5690,5700,5700,5690,59
20240524,120400,126137580,5700,5690,5700,5690,20
20240524,120300,126023750,5680,5680,5680,5680,0
20240524,120200,126023750,5680,5680,5680,5680,100
20240524,120100,125455750,5690,5690,5690,5690,337
20240524,120000,123538220,5690,5690,5690,5690,16
20240524,115900,123447180,5690,5690,5690,5690,35
20240524,115800,123248030,5680,5690,5690,5680,53
20240524,115700,122946980,5680,5680,5680,5680,0
20240524,115600,122946980,5680,5680,5680,5680,0
20240524,115500,122946980,5680,5680,5680,5680,25
20240524,115400,122804980,5680,5680,5680,5680,5
20240524,115300,122776580,5680,5680,5680,5680,0
20240524,115200,122776580,5680,5680,5680,5680,235
20240524,115100,121441780,5690,5690,5690,5690,6
20240524,115000,121407640,5690,5690,5690,5690,219
20240524,114900,120161530,5690,5690,5690,5690,34
20240524,114800,119968070,5690,5690,5690,5690,50
20240524,114700,119683570,5680,5680,5680,5680,0
20240524,114600,119683570,5680,5680,5680,5680,0
20240524,114500,119683570,5680,5680,5680,5680,271
20240524,114400,118144290,5680,5670,5680,5670,283
20240524,114300,116539650,5680,5680,5680,5680,0
20240524,114200,116539650,5680,5680,5680,5680,1
20240524,114100,116533970,5680,5680,5680,5680,5
20240524,114000,116505570,5680,5680,5680,5680,20
20240524,113900,116391970,5680,5680,5680,5680,194
20240524,113800,115290050,5680,5680,5680,5680,50
20240524,113700,115006050,5670,5670,5670,5670,45
20240524,113600,114750900,5670,5670,5670,5670,320
20240524,113500,112936500,5670,5670,5670,5670,22
20240524,113400,112811760,5670,5670,5670,5670,4
20240524,113300,112789080,5670,5670,5670,5670,0
20240524,113200,112789080,5670,5670,5670,5670,0
20240524,113100,112789080,5670,5670,5670,5670,107
20240524,113000,112182390,5670,5670,5670,5660,19
20240524,112900,112074670,5670,5660,5670,5660,534
20240524,112800,109050220,5660,5650,5660,5650,150
20240524,112700,108202220,5660,5660,5660,5660,0
20240524,112600,108202220,5660,5660,5660,5660,70
20240524,112500,107806020,5660,5660,5660,5660,18
20240524,112400,107704140,5660,5660,5660,5660,4
20240524,112300,107681500,5660,5660,5660,5660,0
20240524,112200,107681500,5660,5660,5660,5660,0
20240524,112100,107681500,5660,5660,5660,5660,6
20240524,112000,107647540,5660,5660,5660,5660,17
20240524,111900,107551320,5660,5660,5660,5660,39
20240524,111800,107330580,5660,5660,5660,5660,50
20240524,111700,107047580,5660,5660,5660,5660,0
20240524,111600,107047580,5660,5660,5660,5660,70
20240524,111500,106651380,5660,5660,5660,5660,18
20240524,111400,106549500,5660,5660,5660,5660,3
20240524,111300,106532520,5660,5660,5660,5660,0
20240524,111200,106532520,5660,5660,5660,5660,0
20240524,111100,106532520,5660,5650,5660,5650,43
20240524,111000,106289550,5650,5650,5650,5650,188
20240524,110900,105227350,5650,5650,5650,5650,20
20240524,110800,105114350,5650,5650,5650,5650,51
20240524,110700,104826200,5640,5640,5640,5640,0
20240524,110600,104826200,5640,5640,5640,5640,70
20240524,110500,104431400,5640,5640,5640,5640,0
20240524,110400,104431400,5640,5640,5640,5640,0
20240524,110300,104431400,5640,5640,5640,5640,0
20240524,110200,104431400,5640,5640,5640,5640,773
20240524,110100,100071680,5640,5650,5650,5640,564
20240524,110000,96886390,5660,5660,5660,5660,1
20240524,105900,96880730,5650,5650,5650,5650,50
20240524,105800,96598230,5660,5660,5660,5660,50
20240524,105700,96315230,5660,5660,5660,5660,0
20240524,105600,96315230,5660,5660,5660,5660,73
20240524,105500,95902050,5660,5660,5660,5660,3
20240524,105400,95885070,5660,5660,5660,5660,0
20240524,105300,95885070,5660,5660,5660,5660,0
20240524,105200,95885070,5660,5660,5660,5660,1
20240524,105100,95879410,5660,5660,5660,5660,0
20240524,105000,95879410,5660,5660,5660,5660,0
20240524,104900,95879410,5660,5660,5660,5660,20
20240524,104800,95766210,5660,5660,5660,5660,50
20240524,104700,95483210,5650,5650,5650,5650,0
20240524,104600,95483210,5650,5650,5650,5650,0
20240524,104500,95483210,5650,5650,5650,5650,21
20240524,104400,95364560,5650,5650,5650,5650,0
20240524,104300,95364560,5650,5650,5650,5650,0
20240524,104200,95364560,5650,5650,5650,5650,0
20240524,104100,95364560,5650,5650,5650,5650,80
20240524,104000,94912560,5660,5660,5660,5660,16
20240524,103900,94822000,5660,5660,5660,5660,82
20240524,103800,94357880,5660,5660,5660,5660,50
20240524,103700,94074880,5650,5650,5650,5650,0
20240524,103600,94074880,5650,5650,5650,5650,6
20240524,103500,94040980,5650,5650,5650,5650,804
20240524,103400,89498380,5650,5650,5650,5650,0
20240524,103300,89498380,5650,5650,5650,5650,0
20240524,103200,89498380,5650,5650,5650,5650,0
20240524,103100,89498380,5650,5650,5650,5650,0
20240524,103000,89498380,5650,5650,5650,5650,0
20240524,102900,89498380,5650,5650,5650,5650,18
20240524,102800,89396680,5650,5650,5650,5650,51
20240524,102700,89108530,5640,5640,5640,5640,0
20240524,102600,89108530,5640,5640,5640,5640,109
20240524,102500,88493770,5640,5640,5640,5640,3
20240524,102400,88476850,5640,5640,5640,5640,53
20240524,102300,88177930,5630,5630,5630,5630,35
20240524,102200,87980880,5630,5630,5630,5630,0
20240524,102100,87980880,5630,5630,5630,5630,0
20240524,102000,87980880,5630,5630,5630,5630,0
20240524,101900,87980880,5630,5630,5630,5630,20
20240524,101800,87868280,5630,5630,5630,5630,49
20240524,101700,87592410,5620,5620,5620,5620,0
20240524,101600,87592410,5620,5620,5620,5620,84
20240524,101500,87120330,5620,5620,5620,5620,0
20240524,101400,87120330,5620,5620,5620,5620,0
20240524,101300,87120330,5620,5620,5620,5620,100
20240524,101200,86558330,5600,5600,5600,5600,120
20240524,101100,85886330,5620,5620,5620,5620,0
20240524,101000,85886330,5620,5620,5620,5620,0
20240524,100900,85886330,5620,5620,5620,5620,42
20240524,100800,85650290,5620,5620,5620,5620,1
20240524,100700,85644670,5620,5620,5620,5620,0
20240524,100600,85644670,5620,5620,5620,5620,70
20240524,100500,85251270,5620,5620,5620,5620,0
20240524,100400,85251270,5620,5620,5620,5620,0
20240524,100300,85251270,5620,5620,5620,5620,0
20240524,100200,85251270,5620,5620,5620,5620,0
20240524,100100,85251270,5620,5620,5620,5620,0
20240524,100000,85251270,5620,5620,5620,5620,6
20240524,095900,85217550,5620,5620,5620,5620,18
20240524,095800,85116390,5620,5620,5620,5620,2
20240524,095700,85105150,5620,5620,5620,5620,0
20240524,095600,85105150,5620,5620,5620,5620,70
20240524,095500,84711750,5620,5620,5620,5620,89
20240524,095400,84211570,5620,5620,5620,5620,0
20240524,095300,84211570,5620,5620,5620,5620,0
20240524,095200,84211570,5620,5620,5620,5620,0
20240524,095100,84211570,5620,5620,5620,5620,0
20240524,095000,84211570,5620,5620,5620,5620,1
20240524,094900,84205950,5580,5580,5580,5580,0
20240524,094800,84205950,5580,5580,5580,5580,0
20240524,094700,84205950,5580,5580,5580,5580,3
20240524,094600,84189210,5580,5580,5580,5580,50
20240524,094500,83910210,5580,5580,5580,5580,0
20240524,094400,83910210,5580,5580,5580,5580,0
20240524,094300,83910210,5580,5610,5610,5580,759
20240524,094200,79662150,5610,5610,5610,5610,0
20240524,094100,79662150,5610,5610,5610,5610,0
20240524,094000,79662150,5610,5610,5610,5610,0
20240524,093900,79662150,5610,5610,5610,5610,1
20240524,093800,79656540,5620,5620,5620,5620,2
20240524,093700,79645300,5610,5610,5610,5610,54
20240524,093600,79342360,5610,5610,5610,5610,0
20240524,093500,79342360,5610,5610,5610,5610,0
20240524,093400,79342360,5610,5610,5610,5610,46
20240524,093300,79084300,5610,5610,5610,5610,0
20240524,093200,79084300,5610,5610,5610,5610,1
20240524,093100,79078690,5610,5610,5610,5610,0
20240524,093000,79078690,5610,5610,5610,5610,0
20240524,092900,79078690,5610,5610,5610,5610,20
20240524,092800,78966490,5610,5590,5610,5590,466
20240524,092700,76360230,5610,5610,5610,5610,233
20240524,092600,75053100,5610,5610,5610,5610,593
20240524,092500,71726370,5610,5610,5610,5610,0
20240524,092400,71726370,5610,5590,5610,5590,100
20240524,092300,71166370,5580,5580,5580,5580,0
20240524,092200,71166370,5580,5580,5580,5580,0
20240524,092100,71166370,5580,5590,5590,5580,790
20240524,092000,66751460,5590,5610,5610,5590,25
20240524,091900,66611690,5590,5590,5590,5590,50
20240524,091800,66332190,5610,5590,5610,5590,51
20240524,091700,66047080,5590,5590,5590,5590,3
20240524,091600,66030310,5580,5610,5610,5580,877
20240524,091500,61134340,5610,5610,5610,5610,0
20240524,091400,61134340,5610,5600,5610,5600,367
20240524,091300,59078680,5600,5600,5600,5600,0
20240524,091200,59078680,5600,5600,5600,5600,21
20240524,091100,58961080,5600,5570,5610,5530,1078
20240524,091000,52976450,5530,5580,5620,5530,3088
20240524,090900,35846740,5620,5610,5620,5580,935
20240524,090800,30617440,5640,5640,5640,5640,1
20240524,090700,30611800,5650,5650,5650,5650,0
20240524,090600,30611800,5650,5650,5650,5610,259
20240524,090500,29156450,5650,5640,5660,5610,1404
20240524,090400,21266060,5660,5660,5660,5660,3
20240524,090300,21249080,5670,5650,5670,5640,1211
20240524,090200,14412780,5670,5660,5670,5660,11
20240524,090100,14350510,5680,5640,5680,5640,248
20240524,090000,12944390,5680,5630,5680,5630,2159