KissMeData/089970/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222900,1063909320,15160,15160,15160,15160,893
20240524,222800,1063909320,15160,15160,15160,15160,0
20240524,222700,1063909320,15160,15160,15160,15160,0
20240524,222600,1063909320,15160,15160,15160,15160,0
20240524,222500,1063909320,15160,15160,15160,15160,0
20240524,222400,1063909320,15160,15160,15160,15160,0
20240524,222300,1063909320,15160,15160,15160,15160,0
20240524,222200,1063909320,15160,15160,15160,15160,0
20240524,222100,1063909320,15160,15160,15160,15160,0
20240524,222000,1063909320,15160,15160,15160,15160,0
20240524,221900,1063909320,15160,15160,15160,15160,0
20240524,221800,1063909320,15160,15160,15160,15160,0
20240524,221700,1063909320,15160,15160,15160,15160,0
20240524,221600,1063909320,15160,15160,15160,15160,0
20240524,221500,1063909320,15160,15160,15160,15160,0
20240524,221400,1063909320,15160,15160,15160,15160,0
20240524,221300,1063909320,15160,15160,15160,15160,0
20240524,221200,1063909320,15160,15160,15160,15160,0
20240524,221100,1063909320,15160,15160,15160,15160,0
20240524,221000,1063909320,15160,15160,15160,15160,0
20240524,220900,1063909320,15160,15160,15160,15160,0
20240524,220800,1063909320,15160,15160,15160,15160,0
20240524,220700,1063909320,15160,15160,15160,15160,0
20240524,220600,1063909320,15160,15160,15160,15160,0
20240524,220500,1063909320,15160,15160,15160,15160,0
20240524,220400,1063909320,15160,15160,15160,15160,0
20240524,220300,1063909320,15160,15160,15160,15160,0
20240524,220200,1063909320,15160,15160,15160,15160,0
20240524,220100,1063909320,15160,15160,15160,15160,0
20240524,220000,1063909320,15160,15160,15160,15160,0
20240524,215900,1063909320,15160,15160,15160,15160,893
20240524,215800,1063909320,15160,15160,15160,15160,0
20240524,215700,1063909320,15160,15160,15160,15160,0
20240524,215600,1063909320,15160,15160,15160,15160,0
20240524,215500,1063909320,15160,15160,15160,15160,0
20240524,215400,1063909320,15160,15160,15160,15160,0
20240524,215300,1063909320,15160,15160,15160,15160,0
20240524,215200,1063909320,15160,15160,15160,15160,0
20240524,215100,1063909320,15160,15160,15160,15160,0
20240524,215000,1063909320,15160,15160,15160,15160,0
20240524,214900,1063909320,15160,15160,15160,15160,0
20240524,214800,1063909320,15160,15160,15160,15160,0
20240524,214700,1063909320,15160,15160,15160,15160,0
20240524,214600,1063909320,15160,15160,15160,15160,0
20240524,214500,1063909320,15160,15160,15160,15160,0
20240524,214400,1063909320,15160,15160,15160,15160,0
20240524,214300,1063909320,15160,15160,15160,15160,0
20240524,214200,1063909320,15160,15160,15160,15160,0
20240524,214100,1063909320,15160,15160,15160,15160,0
20240524,214000,1063909320,15160,15160,15160,15160,0
20240524,213900,1063909320,15160,15160,15160,15160,0
20240524,213800,1063909320,15160,15160,15160,15160,0
20240524,213700,1063909320,15160,15160,15160,15160,0
20240524,213600,1063909320,15160,15160,15160,15160,0
20240524,213500,1063909320,15160,15160,15160,15160,0
20240524,213400,1063909320,15160,15160,15160,15160,0
20240524,213300,1063909320,15160,15160,15160,15160,0
20240524,213200,1063909320,15160,15160,15160,15160,0
20240524,213100,1063909320,15160,15160,15160,15160,0
20240524,213000,1063909320,15160,15160,15160,15160,0
20240524,212900,1063909320,15160,15160,15160,15160,893
20240524,212800,1063909320,15160,15160,15160,15160,0
20240524,212700,1063909320,15160,15160,15160,15160,0
20240524,212600,1063909320,15160,15160,15160,15160,0
20240524,212500,1063909320,15160,15160,15160,15160,0
20240524,212400,1063909320,15160,15160,15160,15160,0
20240524,212300,1063909320,15160,15160,15160,15160,0
20240524,212200,1063909320,15160,15160,15160,15160,0
20240524,212100,1063909320,15160,15160,15160,15160,0
20240524,212000,1063909320,15160,15160,15160,15160,0
20240524,211900,1063909320,15160,15160,15160,15160,0
20240524,211800,1063909320,15160,15160,15160,15160,0
20240524,211700,1063909320,15160,15160,15160,15160,0
20240524,211600,1063909320,15160,15160,15160,15160,0
20240524,211500,1063909320,15160,15160,15160,15160,0
20240524,211400,1063909320,15160,15160,15160,15160,0
20240524,211300,1063909320,15160,15160,15160,15160,0
20240524,211200,1063909320,15160,15160,15160,15160,0
20240524,211100,1063909320,15160,15160,15160,15160,0
20240524,211000,1063909320,15160,15160,15160,15160,0
20240524,210900,1063909320,15160,15160,15160,15160,0
20240524,210800,1063909320,15160,15160,15160,15160,0
20240524,210700,1063909320,15160,15160,15160,15160,0
20240524,210600,1063909320,15160,15160,15160,15160,0
20240524,210500,1063909320,15160,15160,15160,15160,0
20240524,210400,1063909320,15160,15160,15160,15160,0
20240524,210300,1063909320,15160,15160,15160,15160,0
20240524,210200,1063909320,15160,15160,15160,15160,0
20240524,210100,1063909320,15160,15160,15160,15160,0
20240524,210000,1063909320,15160,15160,15160,15160,0
20240524,205900,1063909320,15160,15160,15160,15160,893
20240524,205800,1063909320,15160,15160,15160,15160,0
20240524,205700,1063909320,15160,15160,15160,15160,0
20240524,205600,1063909320,15160,15160,15160,15160,0
20240524,205500,1063909320,15160,15160,15160,15160,0
20240524,205400,1063909320,15160,15160,15160,15160,0
20240524,205300,1063909320,15160,15160,15160,15160,0
20240524,205200,1063909320,15160,15160,15160,15160,0
20240524,205100,1063909320,15160,15160,15160,15160,0
20240524,205000,1063909320,15160,15160,15160,15160,0
20240524,204900,1063909320,15160,15160,15160,15160,0
20240524,204800,1063909320,15160,15160,15160,15160,0
20240524,204700,1063909320,15160,15160,15160,15160,0
20240524,204600,1063909320,15160,15160,15160,15160,0
20240524,204500,1063909320,15160,15160,15160,15160,0
20240524,204400,1063909320,15160,15160,15160,15160,0
20240524,204300,1063909320,15160,15160,15160,15160,0
20240524,204200,1063909320,15160,15160,15160,15160,0
20240524,204100,1063909320,15160,15160,15160,15160,0
20240524,204000,1063909320,15160,15160,15160,15160,0
20240524,203900,1063909320,15160,15160,15160,15160,0
20240524,203800,1063909320,15160,15160,15160,15160,0
20240524,203700,1063909320,15160,15160,15160,15160,0
20240524,203600,1063909320,15160,15160,15160,15160,0
20240524,203500,1063909320,15160,15160,15160,15160,0
20240524,203400,1063909320,15160,15160,15160,15160,0
20240524,203300,1063909320,15160,15160,15160,15160,0
20240524,203200,1063909320,15160,15160,15160,15160,0
20240524,203100,1063909320,15160,15160,15160,15160,0
20240524,203000,1063909320,15160,15160,15160,15160,0
20240524,202900,1063909320,15160,15160,15160,15160,893
20240524,202800,1063909320,15160,15160,15160,15160,0
20240524,202700,1063909320,15160,15160,15160,15160,0
20240524,202600,1063909320,15160,15160,15160,15160,0
20240524,202500,1063909320,15160,15160,15160,15160,0
20240524,202400,1063909320,15160,15160,15160,15160,0
20240524,202300,1063909320,15160,15160,15160,15160,0
20240524,202200,1063909320,15160,15160,15160,15160,0
20240524,202100,1063909320,15160,15160,15160,15160,0
20240524,202000,1063909320,15160,15160,15160,15160,0
20240524,201900,1063909320,15160,15160,15160,15160,0
20240524,201800,1063909320,15160,15160,15160,15160,0
20240524,201700,1063909320,15160,15160,15160,15160,0
20240524,201600,1063909320,15160,15160,15160,15160,0
20240524,201500,1063909320,15160,15160,15160,15160,0
20240524,201400,1063909320,15160,15160,15160,15160,0
20240524,201300,1063909320,15160,15160,15160,15160,0
20240524,201200,1063909320,15160,15160,15160,15160,0
20240524,201100,1063909320,15160,15160,15160,15160,0
20240524,201000,1063909320,15160,15160,15160,15160,0
20240524,200900,1063909320,15160,15160,15160,15160,0
20240524,200800,1063909320,15160,15160,15160,15160,0
20240524,200700,1063909320,15160,15160,15160,15160,0
20240524,200600,1063909320,15160,15160,15160,15160,0
20240524,200500,1063909320,15160,15160,15160,15160,0
20240524,200400,1063909320,15160,15160,15160,15160,0
20240524,200300,1063909320,15160,15160,15160,15160,0
20240524,200200,1063909320,15160,15160,15160,15160,0
20240524,200100,1063909320,15160,15160,15160,15160,0
20240524,200000,1063909320,15160,15160,15160,15160,0
20240524,195900,1063909320,15160,15160,15160,15160,893
20240524,195800,1063909320,15160,15160,15160,15160,0
20240524,195700,1063909320,15160,15160,15160,15160,0
20240524,195600,1063909320,15160,15160,15160,15160,0
20240524,195500,1063909320,15160,15160,15160,15160,0
20240524,195400,1063909320,15160,15160,15160,15160,0
20240524,195300,1063909320,15160,15160,15160,15160,0
20240524,195200,1063909320,15160,15160,15160,15160,0
20240524,195100,1063909320,15160,15160,15160,15160,0
20240524,195000,1063909320,15160,15160,15160,15160,0
20240524,194900,1063909320,15160,15160,15160,15160,0
20240524,194800,1063909320,15160,15160,15160,15160,0
20240524,194700,1063909320,15160,15160,15160,15160,0
20240524,194600,1063909320,15160,15160,15160,15160,0
20240524,194500,1063909320,15160,15160,15160,15160,0
20240524,194400,1063909320,15160,15160,15160,15160,0
20240524,194300,1063909320,15160,15160,15160,15160,0
20240524,194200,1063909320,15160,15160,15160,15160,0
20240524,194100,1063909320,15160,15160,15160,15160,0
20240524,194000,1063909320,15160,15160,15160,15160,0
20240524,193900,1063909320,15160,15160,15160,15160,0
20240524,193800,1063909320,15160,15160,15160,15160,0
20240524,193700,1063909320,15160,15160,15160,15160,0
20240524,193600,1063909320,15160,15160,15160,15160,0
20240524,193500,1063909320,15160,15160,15160,15160,0
20240524,193400,1063909320,15160,15160,15160,15160,0
20240524,193300,1063909320,15160,15160,15160,15160,0
20240524,193200,1063909320,15160,15160,15160,15160,0
20240524,193100,1063909320,15160,15160,15160,15160,0
20240524,193000,1063909320,15160,15160,15160,15160,0
20240524,192900,1063909320,15160,15160,15160,15160,893
20240524,192800,1063909320,15160,15160,15160,15160,0
20240524,192700,1063909320,15160,15160,15160,15160,0
20240524,192600,1063909320,15160,15160,15160,15160,0
20240524,192500,1063909320,15160,15160,15160,15160,0
20240524,192400,1063909320,15160,15160,15160,15160,0
20240524,192300,1063909320,15160,15160,15160,15160,0
20240524,192200,1063909320,15160,15160,15160,15160,0
20240524,192100,1063909320,15160,15160,15160,15160,0
20240524,192000,1063909320,15160,15160,15160,15160,0
20240524,191900,1063909320,15160,15160,15160,15160,0
20240524,191800,1063909320,15160,15160,15160,15160,0
20240524,191700,1063909320,15160,15160,15160,15160,0
20240524,191600,1063909320,15160,15160,15160,15160,0
20240524,191500,1063909320,15160,15160,15160,15160,0
20240524,191400,1063909320,15160,15160,15160,15160,0
20240524,191300,1063909320,15160,15160,15160,15160,0
20240524,191200,1063909320,15160,15160,15160,15160,0
20240524,191100,1063909320,15160,15160,15160,15160,0
20240524,191000,1063909320,15160,15160,15160,15160,0
20240524,190900,1063909320,15160,15160,15160,15160,0
20240524,190800,1063909320,15160,15160,15160,15160,0
20240524,190700,1063909320,15160,15160,15160,15160,0
20240524,190600,1063909320,15160,15160,15160,15160,0
20240524,190500,1063909320,15160,15160,15160,15160,0
20240524,190400,1063909320,15160,15160,15160,15160,0
20240524,190300,1063909320,15160,15160,15160,15160,0
20240524,190200,1063909320,15160,15160,15160,15160,0
20240524,190100,1063909320,15160,15160,15160,15160,0
20240524,190000,1063909320,15160,15160,15160,15160,0
20240524,185900,1063909320,15160,15160,15160,15160,893
20240524,185800,1063909320,15160,15160,15160,15160,0
20240524,185700,1063909320,15160,15160,15160,15160,0
20240524,185600,1063909320,15160,15160,15160,15160,0
20240524,185500,1063909320,15160,15160,15160,15160,0
20240524,185400,1063909320,15160,15160,15160,15160,0
20240524,185300,1063909320,15160,15160,15160,15160,0
20240524,185200,1063909320,15160,15160,15160,15160,0
20240524,185100,1063909320,15160,15160,15160,15160,0
20240524,185000,1063909320,15160,15160,15160,15160,0
20240524,184900,1063909320,15160,15160,15160,15160,0
20240524,184800,1063909320,15160,15160,15160,15160,0
20240524,184700,1063909320,15160,15160,15160,15160,0
20240524,184600,1063909320,15160,15160,15160,15160,0
20240524,184500,1063909320,15160,15160,15160,15160,0
20240524,184400,1063909320,15160,15160,15160,15160,0
20240524,184300,1063909320,15160,15160,15160,15160,0
20240524,184200,1063909320,15160,15160,15160,15160,0
20240524,184100,1063909320,15160,15160,15160,15160,0
20240524,184000,1063909320,15160,15160,15160,15160,0
20240524,183900,1063909320,15160,15160,15160,15160,0
20240524,183800,1063909320,15160,15160,15160,15160,0
20240524,183700,1063909320,15160,15160,15160,15160,0
20240524,183600,1063909320,15160,15160,15160,15160,0
20240524,183500,1063909320,15160,15160,15160,15160,0
20240524,183400,1063909320,15160,15160,15160,15160,0
20240524,183300,1063909320,15160,15160,15160,15160,0
20240524,183200,1063909320,15160,15160,15160,15160,0
20240524,183100,1063909320,15160,15160,15160,15160,0
20240524,183000,1063909320,15160,15160,15160,15160,0
20240524,182900,1063909320,15160,15160,15160,15160,893
20240524,182800,1063909320,15160,15160,15160,15160,0
20240524,182700,1063909320,15160,15160,15160,15160,0
20240524,182600,1063909320,15160,15160,15160,15160,0
20240524,182500,1063909320,15160,15160,15160,15160,0
20240524,182400,1063909320,15160,15160,15160,15160,0
20240524,182300,1063909320,15160,15160,15160,15160,0
20240524,182200,1063909320,15160,15160,15160,15160,0
20240524,182100,1063909320,15160,15160,15160,15160,0
20240524,182000,1063909320,15160,15160,15160,15160,0
20240524,181900,1063909320,15160,15160,15160,15160,0
20240524,181800,1063909320,15160,15160,15160,15160,0
20240524,181700,1063909320,15160,15160,15160,15160,0
20240524,181600,1063909320,15160,15160,15160,15160,0
20240524,181500,1063909320,15160,15160,15160,15160,0
20240524,181400,1063909320,15160,15160,15160,15160,0
20240524,181300,1063909320,15160,15160,15160,15160,0
20240524,181200,1063909320,15160,15160,15160,15160,0
20240524,181100,1063909320,15160,15160,15160,15160,0
20240524,181000,1063909320,15160,15160,15160,15160,0
20240524,180900,1063909320,15160,15160,15160,15160,0
20240524,180800,1063909320,15160,15160,15160,15160,0
20240524,180700,1063909320,15160,15160,15160,15160,0
20240524,180600,1063909320,15160,15160,15160,15160,0
20240524,180500,1063909320,15160,15160,15160,15160,0
20240524,180400,1063909320,15160,15160,15160,15160,0
20240524,180300,1063909320,15160,15160,15160,15160,0
20240524,180200,1063909320,15160,15160,15160,15160,0
20240524,180100,1063909320,15160,15160,15160,15160,0
20240524,180000,1063909320,15160,15160,15160,15160,0
20240524,175900,1063909320,15160,15160,15160,15160,893
20240524,175800,1063909320,15160,15160,15160,15160,0
20240524,175700,1063909320,15160,15160,15160,15160,0
20240524,175600,1063909320,15160,15160,15160,15160,0
20240524,175500,1063909320,15160,15160,15160,15160,0
20240524,175400,1063909320,15160,15160,15160,15160,0
20240524,175300,1063909320,15160,15160,15160,15160,0
20240524,175200,1063909320,15160,15160,15160,15160,0
20240524,175100,1063909320,15160,15160,15160,15160,0
20240524,175000,1063909320,15160,15160,15160,15160,0
20240524,174900,1063909320,15160,15160,15160,15160,0
20240524,174800,1063909320,15160,15160,15160,15160,0
20240524,174700,1063909320,15160,15160,15160,15160,0
20240524,174600,1063909320,15160,15160,15160,15160,0
20240524,174500,1063909320,15160,15160,15160,15160,0
20240524,174400,1063909320,15160,15160,15160,15160,0
20240524,174300,1063909320,15160,15160,15160,15160,0
20240524,174200,1063909320,15160,15160,15160,15160,0
20240524,174100,1063909320,15160,15160,15160,15160,0
20240524,174000,1063909320,15160,15160,15160,15160,0
20240524,173900,1063909320,15160,15160,15160,15160,0
20240524,173800,1063909320,15160,15160,15160,15160,0
20240524,173700,1063909320,15160,15160,15160,15160,0
20240524,173600,1063909320,15160,15160,15160,15160,0
20240524,173500,1063909320,15160,15160,15160,15160,0
20240524,173400,1063909320,15160,15160,15160,15160,0
20240524,173300,1063909320,15160,15160,15160,15160,0
20240524,173200,1063909320,15160,15160,15160,15160,0
20240524,173100,1063909320,15160,15160,15160,15160,0
20240524,173000,1063909320,15160,15160,15160,15160,0
20240524,172900,1063909320,15160,15160,15160,15160,893
20240524,172800,1063909320,15160,15160,15160,15160,0
20240524,172700,1063909320,15160,15160,15160,15160,0
20240524,172600,1063909320,15160,15160,15160,15160,0
20240524,172500,1063909320,15160,15160,15160,15160,0
20240524,172400,1063909320,15160,15160,15160,15160,0
20240524,172300,1063909320,15160,15160,15160,15160,0
20240524,172200,1063909320,15160,15160,15160,15160,0
20240524,172100,1063909320,15160,15160,15160,15160,0
20240524,172000,1063909320,15160,15160,15160,15160,0
20240524,171900,1063909320,15160,15160,15160,15160,0
20240524,171800,1063909320,15160,15160,15160,15160,0
20240524,171700,1063909320,15160,15160,15160,15160,0
20240524,171600,1063909320,15160,15160,15160,15160,0
20240524,171500,1063909320,15160,15160,15160,15160,0
20240524,171400,1063909320,15160,15160,15160,15160,0
20240524,171300,1063909320,15160,15160,15160,15160,0
20240524,171200,1063909320,15160,15160,15160,15160,0
20240524,171100,1063909320,15160,15160,15160,15160,0
20240524,171000,1063909320,15160,15160,15160,15160,0
20240524,170900,1063909320,15160,15160,15160,15160,0
20240524,170800,1063909320,15160,15160,15160,15160,0
20240524,170700,1063909320,15160,15160,15160,15160,0
20240524,170600,1063909320,15160,15160,15160,15160,0
20240524,170500,1063909320,15160,15160,15160,15160,0
20240524,170400,1063909320,15160,15160,15160,15160,0
20240524,170300,1063909320,15160,15160,15160,15160,0
20240524,170200,1063909320,15160,15160,15160,15160,0
20240524,170100,1063909320,15160,15160,15160,15160,0
20240524,170000,1063909320,15160,15160,15160,15160,0
20240524,165900,1063909320,15160,15160,15160,15160,893
20240524,165800,1063909320,15160,15160,15160,15160,0
20240524,165700,1063909320,15160,15160,15160,15160,0
20240524,165600,1063909320,15160,15160,15160,15160,0
20240524,165500,1063909320,15160,15160,15160,15160,0
20240524,165400,1063909320,15160,15160,15160,15160,0
20240524,165300,1063909320,15160,15160,15160,15160,0
20240524,165200,1063909320,15160,15160,15160,15160,0
20240524,165100,1063909320,15160,15160,15160,15160,0
20240524,165000,1063909320,15160,15160,15160,15160,0
20240524,164900,1063909320,15160,15160,15160,15160,0
20240524,164800,1063909320,15160,15160,15160,15160,0
20240524,164700,1063909320,15160,15160,15160,15160,0
20240524,164600,1063909320,15160,15160,15160,15160,0
20240524,164500,1063909320,15160,15160,15160,15160,0
20240524,164400,1063909320,15160,15160,15160,15160,0
20240524,164300,1063909320,15160,15160,15160,15160,0
20240524,164200,1063909320,15160,15160,15160,15160,0
20240524,164100,1063909320,15160,15160,15160,15160,0
20240524,164000,1063909320,15160,15160,15160,15160,0
20240524,163900,1063909320,15160,15160,15160,15160,0
20240524,163800,1063909320,15160,15160,15160,15160,0
20240524,163700,1063909320,15160,15160,15160,15160,0
20240524,163600,1063909320,15160,15160,15160,15160,0
20240524,163500,1063909320,15160,15160,15160,15160,0
20240524,163400,1063909320,15160,15160,15160,15160,0
20240524,163300,1063909320,15160,15160,15160,15160,0
20240524,163200,1063909320,15160,15160,15160,15160,0
20240524,163100,1063909320,15160,15160,15160,15160,0
20240524,163000,1063909320,15160,15160,15160,15160,0
20240524,162900,1063909320,15160,15160,15160,15160,893
20240524,162800,1063909320,15160,15160,15160,15160,0
20240524,162700,1063909320,15160,15160,15160,15160,0
20240524,162600,1063909320,15160,15160,15160,15160,0
20240524,162500,1063909320,15160,15160,15160,15160,0
20240524,162400,1063909320,15160,15160,15160,15160,0
20240524,162300,1063909320,15160,15160,15160,15160,0
20240524,162200,1063909320,15160,15160,15160,15160,0
20240524,162100,1063909320,15160,15160,15160,15160,0
20240524,162000,1063909320,15160,15160,15160,15160,0
20240524,161900,1063909320,15160,15160,15160,15160,0
20240524,161800,1063909320,15160,15160,15160,15160,0
20240524,161700,1063909320,15160,15160,15160,15160,0
20240524,161600,1063909320,15160,15160,15160,15160,0
20240524,161500,1063909320,15160,15160,15160,15160,0
20240524,161400,1063909320,15160,15160,15160,15160,0
20240524,161300,1063909320,15160,15160,15160,15160,0
20240524,161200,1063909320,15160,15160,15160,15160,0
20240524,161100,1063909320,15160,15160,15160,15160,0
20240524,161000,1063909320,15160,15160,15160,15160,0
20240524,160900,1063909320,15160,15160,15160,15160,0
20240524,160800,1063909320,15160,15160,15160,15160,0
20240524,160700,1063909320,15160,15160,15160,15160,0
20240524,160600,1063909320,15160,15160,15160,15160,0
20240524,160500,1063909320,15160,15160,15160,15160,0
20240524,160400,1063909320,15160,15160,15160,15160,0
20240524,160300,1063909320,15160,15160,15160,15160,0
20240524,160200,1063909320,15160,15160,15160,15160,0
20240524,160100,1063909320,15160,15160,15160,15160,0
20240524,160000,1063909320,15160,15160,15160,15160,0
20240524,155900,1063909320,15160,15160,15160,15160,893
20240524,155800,1063909320,15160,15160,15160,15160,0
20240524,155700,1063909320,15160,15160,15160,15160,0
20240524,155600,1063909320,15160,15160,15160,15160,0
20240524,155500,1063909320,15160,15160,15160,15160,0
20240524,155400,1063909320,15160,15160,15160,15160,0
20240524,155300,1063909320,15160,15160,15160,15160,0
20240524,155200,1063909320,15160,15160,15160,15160,0
20240524,155100,1063909320,15160,15160,15160,15160,0
20240524,155000,1063909320,15160,15160,15160,15160,0
20240524,154900,1063909320,15160,15160,15160,15160,0
20240524,154800,1063909320,15160,15160,15160,15160,0
20240524,154700,1063909320,15160,15160,15160,15160,0
20240524,154600,1063909320,15160,15160,15160,15160,0
20240524,154500,1063909320,15160,15160,15160,15160,0
20240524,154400,1063909320,15160,15160,15160,15160,0
20240524,154300,1063909320,15160,15160,15160,15160,0
20240524,154200,1063909320,15160,15160,15160,15160,0
20240524,154100,1063909320,15160,15160,15160,15160,0
20240524,154000,1063909320,15160,15160,15160,15160,0
20240524,153900,1063909320,15160,15160,15160,15160,0
20240524,153800,1063909320,15160,15160,15160,15160,0
20240524,153700,1063909320,15160,15160,15160,15160,0
20240524,153600,1063909320,15160,15160,15160,15160,0
20240524,153500,1063909320,15160,15160,15160,15160,0
20240524,153400,1063909320,15160,15160,15160,15160,0
20240524,153300,1063909320,15160,15160,15160,15160,0
20240524,153200,1063909320,15160,15160,15160,15160,0
20240524,153100,1063909320,15160,15160,15160,15160,0
20240524,153000,1063909320,15160,15160,15160,15160,893
20240524,152900,1050371440,15260,15260,15260,15260,0
20240524,152800,1050371440,15260,15260,15260,15260,0
20240524,152700,1050371440,15260,15260,15260,15260,0
20240524,152600,1050371440,15260,15260,15260,15260,0
20240524,152500,1050371440,15260,15260,15260,15260,0
20240524,152400,1050371440,15260,15260,15260,15260,0
20240524,152300,1050371440,15260,15260,15260,15260,0
20240524,152200,1050371440,15260,15260,15260,15260,0
20240524,152100,1050371440,15260,15260,15260,15260,0
20240524,152000,1050371440,15260,15260,15260,15260,0
20240524,151900,1050371440,15260,15230,15260,15200,1375
20240524,151800,1029453560,15230,15230,15230,15220,42
20240524,151700,1028814230,15230,15230,15230,15230,109
20240524,151600,1027154160,15230,15220,15230,15210,92
20240524,151500,1025753680,15220,15220,15220,15220,6
20240524,151400,1025662360,15220,15200,15220,15200,111
20240524,151300,1023973340,15200,15200,15200,15200,0
20240524,151200,1023973340,15200,15200,15220,15200,250
20240524,151100,1020173280,15220,15200,15220,15200,486
20240524,151000,1012786040,15220,15220,15220,15160,4
20240524,150900,1012725270,15160,15170,15170,15160,125
20240524,150800,1010830260,15230,15230,15230,15230,22
20240524,150700,1010495200,15240,15240,15240,15240,1
20240524,150600,1010479960,15240,15240,15240,15240,1
20240524,150500,1010464720,15170,15170,15170,15170,15
20240524,150400,1010237170,15250,15170,15250,15170,3
20240524,150300,1010191500,15250,15260,15260,15170,4
20240524,150200,1010130560,15160,15160,15160,15160,121
20240524,150100,1008296200,15160,15160,15160,15160,0
20240524,150000,1008296200,15160,15160,15160,15160,114
20240524,145900,1006567960,15160,15110,15160,15110,314
20240524,145800,1001823370,15110,15100,15110,15100,630
20240524,145700,992305960,15100,15110,15110,15100,588
20240524,145600,983423400,15130,15130,15130,15130,304
20240524,145500,978823880,15290,15290,15290,15290,1
20240524,145400,978808590,15300,15120,15300,15120,626
20240524,145300,969339150,15120,15120,15120,15120,277
20240524,145200,965150910,15050,15050,15050,15050,525
20240524,145100,957249660,15060,15060,15060,15060,377
20240524,145000,951572040,15060,15060,15060,15060,189
20240524,144900,948725700,15060,15060,15060,15060,377
20240524,144800,943048080,15060,15070,15070,15060,379
20240524,144700,937338450,15070,15080,15080,15070,377
20240524,144600,931655250,15070,15080,15080,15070,377
20240524,144500,925973650,15070,15080,15080,15070,188
20240524,144400,923138990,15070,15070,15090,15070,872
20240524,144300,909992230,15070,15090,15090,15070,825
20240524,144200,897554120,15100,15130,15130,15100,1226
20240524,144100,879035500,15130,15130,15130,15130,187
20240524,144000,876206190,15130,15130,15140,15130,86
20240524,143900,874904910,15140,15140,15140,15140,601
20240524,143800,865805770,15140,15150,15150,15140,309
20240524,143700,861126310,15150,15150,15150,15150,1057
20240524,143600,845112760,15160,15150,15160,15150,151
20240524,143500,842824800,15160,15160,15160,15160,449
20240524,143400,836017960,15160,15160,15160,15160,377
20240524,143300,830302640,15160,15160,15160,15160,566
20240524,143200,821722080,15160,15160,15160,15160,449
20240524,143100,814915240,15170,15170,15170,15170,304
20240524,143000,810303560,15170,15220,15220,15170,377
20240524,142900,804584390,15200,15230,15230,15200,13
20240524,142800,804386440,15230,15170,15230,15170,378
20240524,142700,798652050,15170,15170,15170,15170,189
20240524,142600,795784920,15170,15160,15170,15160,566
20240524,142500,787202480,15160,15160,15160,15160,505
20240524,142400,779546680,15170,15170,15170,15170,406
20240524,142300,773387660,15170,15180,15180,15170,408
20240524,142200,767197990,15180,15190,15190,15180,239
20240524,142100,763569960,15190,15190,15190,15190,0
20240524,142000,763569960,15190,15200,15200,15190,854
20240524,141900,750589770,15200,15200,15200,15200,690
20240524,141800,740101770,15200,15210,15210,15200,1851
20240524,141700,711956280,15210,15210,15210,15210,379
20240524,141600,706191690,15220,15220,15220,15220,498
20240524,141500,698612130,15220,15220,15220,15210,127
20240524,141400,696679800,15220,15220,15220,15220,558
20240524,141300,688187040,15220,15210,15220,15200,449
20240524,141200,681359460,15210,15220,15220,15210,312
20240524,141100,676613470,15220,15220,15220,15220,2
20240524,141000,676583030,15220,15210,15220,15210,907
20240524,140900,662782250,15210,15210,15220,15210,242
20240524,140800,659101220,15220,15230,15240,15220,333
20240524,140700,654030860,15240,15260,15260,15240,369
20240524,140600,648405000,15260,15280,15280,15260,295
20240524,140500,643901390,15280,15290,15290,15270,810
20240524,140400,631525670,15300,15300,15300,15300,255
20240524,140300,627624170,15330,15330,15330,15330,1
20240524,140200,627608840,15330,15330,15330,15330,2
20240524,140100,627578180,15330,15330,15330,15330,0
20240524,140000,627578180,15330,15330,15330,15330,1
20240524,135900,627562850,15330,15330,15330,15330,1
20240524,135800,627547520,15330,15330,15330,15330,2
20240524,135700,627516860,15340,15340,15340,15340,6
20240524,135600,627424820,15340,15340,15340,15340,2
20240524,135500,627394140,15340,15340,15340,15340,2
20240524,135400,627363460,15320,15310,15320,15310,520
20240524,135300,619401220,15310,15310,15310,15310,1
20240524,135200,619385910,15310,15310,15310,15310,2
20240524,135100,619355290,15300,15300,15300,15300,46
20240524,135000,618651490,15310,15310,15310,15310,3
20240524,134900,618605560,15310,15310,15310,15310,1
20240524,134800,618590250,15310,15310,15310,15310,7
20240524,134700,618483080,15260,15270,15270,15260,13
20240524,134600,618284680,15310,15310,15310,15310,1
20240524,134500,618269370,15270,15310,15310,15270,101
20240524,134400,616727060,15300,15300,15300,15300,51
20240524,134300,615946760,15310,15310,15310,15310,2
20240524,134200,615916140,15310,15310,15310,15310,1
20240524,134100,615900830,15310,15310,15310,15310,0
20240524,134000,615900830,15310,15310,15310,15310,1
20240524,133900,615885520,15310,15310,15310,15310,2
20240524,133800,615854900,15310,15310,15310,15310,1
20240524,133700,615839590,15310,15310,15310,15310,0
20240524,133600,615839590,15310,15310,15310,15310,2
20240524,133500,615808970,15310,15310,15310,15310,1
20240524,133400,615793660,15310,15310,15310,15310,1
20240524,133300,615778350,15310,15310,15310,15310,1
20240524,133200,615763040,15310,15310,15310,15310,1
20240524,133100,615747730,15310,15310,15310,15310,1
20240524,133000,615732420,15310,15310,15310,15310,1
20240524,132900,615717110,15310,15310,15310,15310,0
20240524,132800,615717110,15310,15310,15310,15310,1
20240524,132700,615701800,15310,15310,15310,15310,1
20240524,132600,615686490,15310,15310,15310,15310,1
20240524,132500,615671180,15310,15310,15310,15310,0
20240524,132400,615671180,15310,15310,15310,15310,2
20240524,132300,615640560,15310,15310,15310,15310,1
20240524,132200,615625250,15310,15310,15310,15310,1
20240524,132100,615609940,15310,15310,15310,15310,0
20240524,132000,615609940,15310,15310,15310,15310,1
20240524,131900,615594630,15310,15310,15310,15310,2
20240524,131800,615564010,15310,15310,15310,15310,2
20240524,131700,615533390,15310,15310,15310,15310,0
20240524,131600,615533390,15310,15310,15310,15310,1
20240524,131500,615518080,15260,15260,15260,15260,0
20240524,131400,615518080,15260,15260,15260,15260,0
20240524,131300,615518080,15260,15300,15300,15260,300
20240524,131200,610933400,15300,15300,15300,15300,0
20240524,131100,610933400,15300,15300,15300,15300,85
20240524,131000,609632900,15300,15300,15300,15300,96
20240524,130900,608164100,15300,15300,15300,15300,0
20240524,130800,608164100,15300,15300,15300,15300,1
20240524,130700,608148800,15300,15300,15300,15300,1
20240524,130600,608133500,15300,15300,15300,15300,2
20240524,130500,608102900,15260,15260,15260,15260,0
20240524,130400,608102900,15260,15260,15260,15260,0
20240524,130300,608102900,15260,15260,15260,15260,0
20240524,130200,608102900,15260,15260,15260,15260,0
20240524,130100,608102900,15260,15260,15260,15260,0
20240524,130000,608102900,15260,15260,15260,15260,0
20240524,125900,608102900,15260,15280,15280,15260,260
20240524,125800,604130120,15240,15240,15240,15240,0
20240524,125700,604130120,15240,15240,15240,15240,0
20240524,125600,604130120,15240,15240,15240,15240,1
20240524,125500,604114880,15300,15300,15300,15300,252
20240524,125400,600259280,15310,15310,15310,15300,209
20240524,125300,597060780,15300,15300,15300,15300,0
20240524,125200,597060780,15300,15310,15310,15300,133
20240524,125100,595025850,15310,15250,15310,15250,926
20240524,125000,580892780,15260,15260,15260,15260,60
20240524,124900,579977180,15230,15230,15230,15230,0
20240524,124800,579977180,15230,15230,15230,15230,0
20240524,124700,579977180,15230,15230,15230,15230,1
20240524,124600,579961950,15220,15220,15220,15220,0
20240524,124500,579961950,15220,15220,15220,15220,0
20240524,124400,579961950,15220,15220,15220,15220,0
20240524,124300,579961950,15220,15220,15220,15220,0
20240524,124200,579961950,15220,15220,15220,15220,0
20240524,124100,579961950,15220,15230,15230,15220,284
20240524,124000,575636880,15250,15250,15250,15250,0
20240524,123900,575636880,15250,15250,15250,15250,0
20240524,123800,575636880,15250,15240,15250,15240,836
20240524,123700,562892910,15200,15220,15220,15200,334
20240524,123600,557813110,15250,15250,15250,15250,5
20240524,123500,557736860,15260,15260,15260,15260,0
20240524,123400,557736860,15260,15260,15260,15260,0
20240524,123300,557736860,15260,15260,15260,15260,129
20240524,123200,555768320,15270,15270,15270,15270,25
20240524,123100,555386570,15270,15270,15270,15270,0
20240524,123000,555386570,15270,15270,15270,15270,130
20240524,122900,553401470,15280,15280,15280,15280,10
20240524,122800,553248670,15310,15310,15310,15310,0
20240524,122700,553248670,15310,15310,15310,15310,0
20240524,122600,553248670,15310,15270,15310,15270,600
20240524,122500,544075870,15310,15310,15310,15310,0
20240524,122400,544075870,15310,15310,15310,15310,0
20240524,122300,544075870,15310,15210,15310,15210,913
20240524,122200,530188560,15200,15200,15200,15200,342
20240524,122100,524990160,15210,15210,15210,15210,0
20240524,122000,524990160,15210,15210,15210,15210,191
20240524,121900,522085050,15210,15210,15210,15210,0
20240524,121800,522085050,15210,15210,15210,15210,0
20240524,121700,522085050,15210,15210,15210,15210,0
20240524,121600,522085050,15210,15210,15210,15210,0
20240524,121500,522085050,15210,15210,15210,15210,0
20240524,121400,522085050,15210,15210,15210,15210,0
20240524,121300,522085050,15210,15210,15210,15210,0
20240524,121200,522085050,15210,15210,15210,15210,0
20240524,121100,522085050,15210,15210,15210,15210,100
20240524,121000,520564050,15230,15230,15230,15230,130
20240524,120900,518584150,15230,15230,15230,15230,782
20240524,120800,506674290,15240,15240,15240,15240,0
20240524,120700,506674290,15240,15240,15240,15240,49
20240524,120600,505927530,15240,15240,15240,15240,0
20240524,120500,505927530,15240,15240,15240,15240,0
20240524,120400,505927530,15240,15240,15240,15240,100
20240524,120300,504403530,15270,15270,15270,15270,1
20240524,120200,504388260,15240,15240,15240,15240,0
20240524,120100,504388260,15240,15290,15290,15240,261
20240524,120000,500400620,15310,15310,15310,15310,0
20240524,115900,500400620,15310,15310,15310,15310,0
20240524,115800,500400620,15310,15310,15310,15310,30
20240524,115700,499941320,15310,15300,15310,15300,800
20240524,115600,487698330,15210,15200,15210,15200,519
20240524,115500,479807060,15200,15200,15200,15200,133
20240524,115400,477785460,15200,15200,15200,15200,129
20240524,115300,475824660,15200,15180,15200,15180,154
20240524,115200,473483880,15180,15170,15180,15170,280
20240524,115100,469236180,15170,15170,15170,15170,50
20240524,115000,468477680,15170,15170,15170,15170,30
20240524,114900,468022580,15170,15170,15170,15170,21
20240524,114800,467704010,15170,15170,15170,15160,382
20240524,114700,461910360,15170,15170,15170,15170,83
20240524,114600,460651250,15170,15180,15180,15170,168
20240524,114500,458102300,15170,15170,15170,15170,10
20240524,114400,457950600,15190,15190,15190,15190,83
20240524,114300,456689830,15200,15200,15200,15200,0
20240524,114200,456689830,15200,15200,15200,15200,13
20240524,114100,456492230,15160,15160,15160,15160,158
20240524,114000,454096950,15160,15160,15160,15160,28
20240524,113900,453672470,15160,15160,15160,15160,0
20240524,113800,453672470,15160,15160,15160,15160,130
20240524,113700,451701670,15170,15170,15170,15170,122
20240524,113600,449850930,15180,15180,15180,15180,120
20240524,113500,448029330,15180,15180,15180,15170,348
20240524,113400,442747980,15170,15170,15170,15170,0
20240524,113300,442747980,15170,15170,15170,15170,0
20240524,113200,442747980,15170,15170,15170,15170,0
20240524,113100,442747980,15170,15170,15170,15170,0
20240524,113000,442747980,15170,15170,15170,15170,356
20240524,112900,437347460,15160,15160,15160,15160,129
20240524,112800,435391820,15170,15170,15170,15170,187
20240524,112700,432555030,15160,15160,15160,15160,129
20240524,112600,430599390,15160,15160,15160,15160,439
20240524,112500,423944150,15170,15170,15170,15170,0
20240524,112400,423944150,15170,15170,15170,15170,51
20240524,112300,423170480,15180,15180,15180,15180,1
20240524,112200,423155300,15200,15200,15200,15200,0
20240524,112100,423155300,15200,15200,15200,15200,0
20240524,112000,423155300,15200,15200,15200,15200,0
20240524,111900,423155300,15200,15200,15200,15200,73
20240524,111800,422045700,15210,15200,15210,15200,132
20240524,111700,420039270,15200,15200,15200,15200,206
20240524,111600,416908070,15200,15230,15230,15200,256
20240524,111500,413014580,15220,15220,15220,15220,100
20240524,111400,411492580,15230,15230,15230,15220,326
20240524,111300,406528890,15210,15210,15210,15210,5
20240524,111200,406452840,15200,15200,15200,15200,0
20240524,111100,406452840,15200,15200,15200,15200,147
20240524,111000,404218440,15200,15200,15200,15200,500
20240524,110900,396618440,15160,15160,15160,15160,0
20240524,110800,396618440,15160,15160,15160,15160,0
20240524,110700,396618440,15160,15160,15160,15160,0
20240524,110600,396618440,15160,15160,15160,15160,0
20240524,110500,396618440,15160,15160,15160,15160,0
20240524,110400,396618440,15160,15160,15160,15160,0
20240524,110300,396618440,15160,15160,15160,15160,654
20240524,110200,386703800,15150,15180,15180,15150,820
20240524,110100,374270380,15180,15180,15180,15180,0
20240524,110000,374270380,15180,15190,15190,15180,346
20240524,105900,369015080,15190,15200,15200,15190,440
20240524,105800,362328320,15210,15210,15210,15210,9
20240524,105700,362191430,15210,15210,15210,15210,0
20240524,105600,362191430,15210,15210,15210,15210,0
20240524,105500,362191430,15210,15210,15210,15210,1
20240524,105400,362176220,15210,15210,15210,15210,251
20240524,105300,358358510,15210,15210,15210,15210,0
20240524,105200,358358510,15210,15210,15210,15210,232
20240524,105100,354829790,15210,15210,15210,15210,1
20240524,105000,354814580,15220,15220,15220,15210,568
20240524,104900,346173310,15220,15210,15220,15210,390
20240524,104800,340238800,15220,15210,15220,15210,150
20240524,104700,337956800,15220,15210,15220,15210,230
20240524,104600,334457500,15220,15240,15240,15210,822
20240524,104500,321941720,15250,15250,15250,15250,0
20240524,104400,321941720,15250,15270,15270,15250,526
20240524,104300,313915090,15270,15270,15270,15270,23
20240524,104200,313563880,15270,15270,15270,15270,10
20240524,104100,313411180,15300,15300,15300,15300,1
20240524,104000,313395880,15300,15300,15300,15300,34
20240524,103900,312875680,15300,15300,15300,15300,991
20240524,103800,297713380,15300,15300,15300,15300,129
20240524,103700,295739680,15310,15310,15310,15310,0
20240524,103600,295739680,15310,15310,15310,15300,359
20240524,103500,290244680,15310,15310,15310,15310,0
20240524,103400,290244680,15310,15310,15320,15310,213
20240524,103300,286983640,15310,15310,15310,15310,0
20240524,103200,286983640,15310,15310,15310,15310,0
20240524,103100,286983640,15310,15310,15310,15310,0
20240524,103000,286983640,15310,15310,15310,15310,288
20240524,102900,282574360,15320,15320,15320,15320,100
20240524,102800,281042360,15310,15310,15310,15310,0
20240524,102700,281042360,15310,15310,15310,15310,0
20240524,102600,281042360,15310,15310,15310,15310,183
20240524,102500,278240630,15310,15300,15310,15300,200
20240524,102400,275179930,15280,15280,15280,15280,388
20240524,102300,269251290,15270,15270,15270,15270,0
20240524,102200,269251290,15270,15270,15270,15270,0
20240524,102100,269251290,15270,15270,15270,15270,0
20240524,102000,269251290,15270,15270,15270,15270,0
20240524,101900,269251290,15270,15270,15270,15270,466
20240524,101800,262135470,15290,15290,15290,15290,0
20240524,101700,262135470,15290,15290,15290,15290,0
20240524,101600,262135470,15290,15290,15290,15290,50
20240524,101500,261370970,15300,15300,15300,15300,1
20240524,101400,261355670,15250,15250,15250,15250,0
20240524,101300,261355670,15250,15250,15250,15250,644
20240524,101200,251534670,15260,15260,15260,15260,0
20240524,101100,251534670,15260,15260,15260,15260,2
20240524,101000,251504150,15270,15270,15270,15270,0
20240524,100900,251504150,15270,15240,15270,15240,602
20240524,100800,242311670,15240,15240,15240,15240,18
20240524,100700,242037350,15250,15260,15260,15250,341
20240524,100600,236835900,15260,15300,15300,15260,11
20240524,100500,236667760,15300,15310,15310,15300,12
20240524,100400,236484090,15310,15310,15310,15310,196
20240524,100300,233483330,15310,15310,15310,15310,203
20240524,100200,230375400,15330,15330,15330,15330,100
20240524,100100,228842400,15330,15330,15330,15330,36
20240524,100000,228290520,15250,15300,15300,15240,342
20240524,095900,223075350,15250,15250,15250,15250,108
20240524,095800,221428350,15260,15260,15260,15260,35
20240524,095700,220894250,15340,15250,15340,15250,67
20240524,095600,219871230,15250,15250,15250,15250,115
20240524,095500,218117480,15250,15250,15250,15250,137
20240524,095400,216028230,15260,15250,15260,15250,139
20240524,095300,213908380,15230,15230,15230,15230,295
20240524,095200,209415530,15230,15230,15230,15230,30
20240524,095100,208958630,15240,15240,15240,15240,0
20240524,095000,208958630,15240,15230,15240,15230,458
20240524,094900,201978790,15230,15230,15230,15230,259
20240524,094800,198034220,15240,15240,15240,15240,102
20240524,094700,196479740,15230,15230,15230,15230,0
20240524,094600,196479740,15230,15230,15230,15230,0
20240524,094500,196479740,15230,15230,15230,15230,0
20240524,094400,196479740,15230,15230,15230,15230,0
20240524,094300,196479740,15230,15230,15230,15230,0
20240524,094200,196479740,15230,15230,15230,15230,615
20240524,094100,187113290,15240,15250,15250,15240,61
20240524,094000,186183540,15340,15340,15340,15340,9
20240524,093900,186045480,15280,15260,15280,15260,289
20240524,093800,181634350,15230,15230,15230,15230,396
20240524,093700,175603270,15230,15220,15230,15220,2
20240524,093600,175572820,15210,15250,15250,15210,4
20240524,093500,175511940,15210,15210,15210,15210,100
20240524,093400,173990940,15210,15210,15210,15210,0
20240524,093300,173990940,15210,15210,15210,15210,0
20240524,093200,173990940,15210,15240,15240,15210,1321
20240524,093100,153878690,15240,15240,15240,15240,0
20240524,093000,153878690,15240,15290,15290,15240,304
20240524,092900,149240730,15230,15230,15230,15230,0
20240524,092800,149240730,15230,15240,15240,15230,791
20240524,092700,137191180,15240,15240,15240,15240,105
20240524,092600,135590980,15240,15360,15360,15240,34
20240524,092500,135072590,15230,15230,15230,15230,0
20240524,092400,135072590,15230,15230,15230,15230,0
20240524,092300,135072590,15230,15230,15230,15230,61
20240524,092200,134143560,15220,15220,15220,15220,600
20240524,092100,125011560,15160,15160,15160,15160,551
20240524,092000,116658400,15150,15150,15150,15150,31
20240524,091900,116188750,15150,15180,15180,15150,99
20240524,091800,114686920,15220,15230,15230,15220,42
20240524,091700,114047610,15220,15230,15230,15220,15
20240524,091600,113819210,15230,15200,15230,15200,58
20240524,091500,112936950,15200,15200,15200,15200,81
20240524,091400,111705750,15240,15260,15260,15200,846
20240524,091300,98810850,15260,15330,15330,15260,1508
20240524,091200,75727130,15410,15460,15460,15340,17
20240524,091100,75465680,15470,15470,15470,15470,8
20240524,091000,75341920,15520,15400,15520,15400,23
20240524,090900,74986280,15370,15370,15370,15370,81
20240524,090800,73741310,15370,15370,15370,15370,10
20240524,090700,73587610,15370,15390,15390,15370,309
20240524,090600,68832200,15360,15360,15360,15360,7
20240524,090500,68724680,15360,15300,15370,15300,16
20240524,090400,68479750,15320,15320,15320,15320,115
20240524,090300,66717950,15330,15400,15400,15000,3818
20240524,090200,8693300,15400,15390,15420,15350,138
20240524,090100,6573100,15420,15540,15540,15420,7
20240524,090000,6465040,15320,15320,15320,15320,422