KissMeData/241840/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,204500,167785730,11340,11340,11340,11340,271
20240524,204400,167785730,11340,11340,11340,11340,0
20240524,204300,167785730,11340,11340,11340,11340,0
20240524,204200,167785730,11340,11340,11340,11340,0
20240524,204100,167785730,11340,11340,11340,11340,0
20240524,204000,167785730,11340,11340,11340,11340,0
20240524,203900,167785730,11340,11340,11340,11340,0
20240524,203800,167785730,11340,11340,11340,11340,0
20240524,203700,167785730,11340,11340,11340,11340,0
20240524,203600,167785730,11340,11340,11340,11340,0
20240524,203500,167785730,11340,11340,11340,11340,0
20240524,203400,167785730,11340,11340,11340,11340,0
20240524,203300,167785730,11340,11340,11340,11340,0
20240524,203200,167785730,11340,11340,11340,11340,0
20240524,203100,167785730,11340,11340,11340,11340,0
20240524,203000,167785730,11340,11340,11340,11340,0
20240524,202900,167785730,11340,11340,11340,11340,0
20240524,202800,167785730,11340,11340,11340,11340,0
20240524,202700,167785730,11340,11340,11340,11340,0
20240524,202600,167785730,11340,11340,11340,11340,0
20240524,202500,167785730,11340,11340,11340,11340,0
20240524,202400,167785730,11340,11340,11340,11340,0
20240524,202300,167785730,11340,11340,11340,11340,0
20240524,202200,167785730,11340,11340,11340,11340,0
20240524,202100,167785730,11340,11340,11340,11340,0
20240524,202000,167785730,11340,11340,11340,11340,0
20240524,201900,167785730,11340,11340,11340,11340,0
20240524,201800,167785730,11340,11340,11340,11340,0
20240524,201700,167785730,11340,11340,11340,11340,0
20240524,201600,167785730,11340,11340,11340,11340,0
20240524,201500,167785730,11340,11340,11340,11340,271
20240524,201400,167785730,11340,11340,11340,11340,0
20240524,201300,167785730,11340,11340,11340,11340,0
20240524,201200,167785730,11340,11340,11340,11340,0
20240524,201100,167785730,11340,11340,11340,11340,0
20240524,201000,167785730,11340,11340,11340,11340,0
20240524,200900,167785730,11340,11340,11340,11340,0
20240524,200800,167785730,11340,11340,11340,11340,0
20240524,200700,167785730,11340,11340,11340,11340,0
20240524,200600,167785730,11340,11340,11340,11340,0
20240524,200500,167785730,11340,11340,11340,11340,0
20240524,200400,167785730,11340,11340,11340,11340,0
20240524,200300,167785730,11340,11340,11340,11340,0
20240524,200200,167785730,11340,11340,11340,11340,0
20240524,200100,167785730,11340,11340,11340,11340,0
20240524,200000,167785730,11340,11340,11340,11340,0
20240524,195900,167785730,11340,11340,11340,11340,0
20240524,195800,167785730,11340,11340,11340,11340,0
20240524,195700,167785730,11340,11340,11340,11340,0
20240524,195600,167785730,11340,11340,11340,11340,0
20240524,195500,167785730,11340,11340,11340,11340,0
20240524,195400,167785730,11340,11340,11340,11340,0
20240524,195300,167785730,11340,11340,11340,11340,0
20240524,195200,167785730,11340,11340,11340,11340,0
20240524,195100,167785730,11340,11340,11340,11340,0
20240524,195000,167785730,11340,11340,11340,11340,0
20240524,194900,167785730,11340,11340,11340,11340,0
20240524,194800,167785730,11340,11340,11340,11340,0
20240524,194700,167785730,11340,11340,11340,11340,0
20240524,194600,167785730,11340,11340,11340,11340,0
20240524,194500,167785730,11340,11340,11340,11340,271
20240524,194400,167785730,11340,11340,11340,11340,0
20240524,194300,167785730,11340,11340,11340,11340,0
20240524,194200,167785730,11340,11340,11340,11340,0
20240524,194100,167785730,11340,11340,11340,11340,0
20240524,194000,167785730,11340,11340,11340,11340,0
20240524,193900,167785730,11340,11340,11340,11340,0
20240524,193800,167785730,11340,11340,11340,11340,0
20240524,193700,167785730,11340,11340,11340,11340,0
20240524,193600,167785730,11340,11340,11340,11340,0
20240524,193500,167785730,11340,11340,11340,11340,0
20240524,193400,167785730,11340,11340,11340,11340,0
20240524,193300,167785730,11340,11340,11340,11340,0
20240524,193200,167785730,11340,11340,11340,11340,0
20240524,193100,167785730,11340,11340,11340,11340,0
20240524,193000,167785730,11340,11340,11340,11340,0
20240524,192900,167785730,11340,11340,11340,11340,0
20240524,192800,167785730,11340,11340,11340,11340,0
20240524,192700,167785730,11340,11340,11340,11340,0
20240524,192600,167785730,11340,11340,11340,11340,0
20240524,192500,167785730,11340,11340,11340,11340,0
20240524,192400,167785730,11340,11340,11340,11340,0
20240524,192300,167785730,11340,11340,11340,11340,0
20240524,192200,167785730,11340,11340,11340,11340,0
20240524,192100,167785730,11340,11340,11340,11340,0
20240524,192000,167785730,11340,11340,11340,11340,0
20240524,191900,167785730,11340,11340,11340,11340,0
20240524,191800,167785730,11340,11340,11340,11340,0
20240524,191700,167785730,11340,11340,11340,11340,0
20240524,191600,167785730,11340,11340,11340,11340,0
20240524,191500,167785730,11340,11340,11340,11340,271
20240524,191400,167785730,11340,11340,11340,11340,0
20240524,191300,167785730,11340,11340,11340,11340,0
20240524,191200,167785730,11340,11340,11340,11340,0
20240524,191100,167785730,11340,11340,11340,11340,0
20240524,191000,167785730,11340,11340,11340,11340,0
20240524,190900,167785730,11340,11340,11340,11340,0
20240524,190800,167785730,11340,11340,11340,11340,0
20240524,190700,167785730,11340,11340,11340,11340,0
20240524,190600,167785730,11340,11340,11340,11340,0
20240524,190500,167785730,11340,11340,11340,11340,0
20240524,190400,167785730,11340,11340,11340,11340,0
20240524,190300,167785730,11340,11340,11340,11340,0
20240524,190200,167785730,11340,11340,11340,11340,0
20240524,190100,167785730,11340,11340,11340,11340,0
20240524,190000,167785730,11340,11340,11340,11340,0
20240524,185900,167785730,11340,11340,11340,11340,0
20240524,185800,167785730,11340,11340,11340,11340,0
20240524,185700,167785730,11340,11340,11340,11340,0
20240524,185600,167785730,11340,11340,11340,11340,0
20240524,185500,167785730,11340,11340,11340,11340,0
20240524,185400,167785730,11340,11340,11340,11340,0
20240524,185300,167785730,11340,11340,11340,11340,0
20240524,185200,167785730,11340,11340,11340,11340,0
20240524,185100,167785730,11340,11340,11340,11340,0
20240524,185000,167785730,11340,11340,11340,11340,0
20240524,184900,167785730,11340,11340,11340,11340,0
20240524,184800,167785730,11340,11340,11340,11340,0
20240524,184700,167785730,11340,11340,11340,11340,0
20240524,184600,167785730,11340,11340,11340,11340,0
20240524,184500,167785730,11340,11340,11340,11340,271
20240524,184400,167785730,11340,11340,11340,11340,0
20240524,184300,167785730,11340,11340,11340,11340,0
20240524,184200,167785730,11340,11340,11340,11340,0
20240524,184100,167785730,11340,11340,11340,11340,0
20240524,184000,167785730,11340,11340,11340,11340,0
20240524,183900,167785730,11340,11340,11340,11340,0
20240524,183800,167785730,11340,11340,11340,11340,0
20240524,183700,167785730,11340,11340,11340,11340,0
20240524,183600,167785730,11340,11340,11340,11340,0
20240524,183500,167785730,11340,11340,11340,11340,0
20240524,183400,167785730,11340,11340,11340,11340,0
20240524,183300,167785730,11340,11340,11340,11340,0
20240524,183200,167785730,11340,11340,11340,11340,0
20240524,183100,167785730,11340,11340,11340,11340,0
20240524,183000,167785730,11340,11340,11340,11340,0
20240524,182900,167785730,11340,11340,11340,11340,0
20240524,182800,167785730,11340,11340,11340,11340,0
20240524,182700,167785730,11340,11340,11340,11340,0
20240524,182600,167785730,11340,11340,11340,11340,0
20240524,182500,167785730,11340,11340,11340,11340,0
20240524,182400,167785730,11340,11340,11340,11340,0
20240524,182300,167785730,11340,11340,11340,11340,0
20240524,182200,167785730,11340,11340,11340,11340,0
20240524,182100,167785730,11340,11340,11340,11340,0
20240524,182000,167785730,11340,11340,11340,11340,0
20240524,181900,167785730,11340,11340,11340,11340,0
20240524,181800,167785730,11340,11340,11340,11340,0
20240524,181700,167785730,11340,11340,11340,11340,0
20240524,181600,167785730,11340,11340,11340,11340,0
20240524,181500,167785730,11340,11340,11340,11340,271
20240524,181400,167785730,11340,11340,11340,11340,0
20240524,181300,167785730,11340,11340,11340,11340,0
20240524,181200,167785730,11340,11340,11340,11340,0
20240524,181100,167785730,11340,11340,11340,11340,0
20240524,181000,167785730,11340,11340,11340,11340,0
20240524,180900,167785730,11340,11340,11340,11340,0
20240524,180800,167785730,11340,11340,11340,11340,0
20240524,180700,167785730,11340,11340,11340,11340,0
20240524,180600,167785730,11340,11340,11340,11340,0
20240524,180500,167785730,11340,11340,11340,11340,0
20240524,180400,167785730,11340,11340,11340,11340,0
20240524,180300,167785730,11340,11340,11340,11340,0
20240524,180200,167785730,11340,11340,11340,11340,0
20240524,180100,167785730,11340,11340,11340,11340,0
20240524,180000,167785730,11340,11340,11340,11340,0
20240524,175900,167785730,11340,11340,11340,11340,0
20240524,175800,167785730,11340,11340,11340,11340,0
20240524,175700,167785730,11340,11340,11340,11340,0
20240524,175600,167785730,11340,11340,11340,11340,0
20240524,175500,167785730,11340,11340,11340,11340,0
20240524,175400,167785730,11340,11340,11340,11340,0
20240524,175300,167785730,11340,11340,11340,11340,0
20240524,175200,167785730,11340,11340,11340,11340,0
20240524,175100,167785730,11340,11340,11340,11340,0
20240524,175000,167785730,11340,11340,11340,11340,0
20240524,174900,167785730,11340,11340,11340,11340,0
20240524,174800,167785730,11340,11340,11340,11340,0
20240524,174700,167785730,11340,11340,11340,11340,0
20240524,174600,167785730,11340,11340,11340,11340,0
20240524,174500,167785730,11340,11340,11340,11340,271
20240524,174400,167785730,11340,11340,11340,11340,0
20240524,174300,167785730,11340,11340,11340,11340,0
20240524,174200,167785730,11340,11340,11340,11340,0
20240524,174100,167785730,11340,11340,11340,11340,0
20240524,174000,167785730,11340,11340,11340,11340,0
20240524,173900,167785730,11340,11340,11340,11340,0
20240524,173800,167785730,11340,11340,11340,11340,0
20240524,173700,167785730,11340,11340,11340,11340,0
20240524,173600,167785730,11340,11340,11340,11340,0
20240524,173500,167785730,11340,11340,11340,11340,0
20240524,173400,167785730,11340,11340,11340,11340,0
20240524,173300,167785730,11340,11340,11340,11340,0
20240524,173200,167785730,11340,11340,11340,11340,0
20240524,173100,167785730,11340,11340,11340,11340,0
20240524,173000,167785730,11340,11340,11340,11340,0
20240524,172900,167785730,11340,11340,11340,11340,0
20240524,172800,167785730,11340,11340,11340,11340,0
20240524,172700,167785730,11340,11340,11340,11340,0
20240524,172600,167785730,11340,11340,11340,11340,0
20240524,172500,167785730,11340,11340,11340,11340,0
20240524,172400,167785730,11340,11340,11340,11340,0
20240524,172300,167785730,11340,11340,11340,11340,0
20240524,172200,167785730,11340,11340,11340,11340,0
20240524,172100,167785730,11340,11340,11340,11340,0
20240524,172000,167785730,11340,11340,11340,11340,0
20240524,171900,167785730,11340,11340,11340,11340,0
20240524,171800,167785730,11340,11340,11340,11340,0
20240524,171700,167785730,11340,11340,11340,11340,0
20240524,171600,167785730,11340,11340,11340,11340,0
20240524,171500,167785730,11340,11340,11340,11340,271
20240524,171400,167785730,11340,11340,11340,11340,0
20240524,171300,167785730,11340,11340,11340,11340,0
20240524,171200,167785730,11340,11340,11340,11340,0
20240524,171100,167785730,11340,11340,11340,11340,0
20240524,171000,167785730,11340,11340,11340,11340,0
20240524,170900,167785730,11340,11340,11340,11340,0
20240524,170800,167785730,11340,11340,11340,11340,0
20240524,170700,167785730,11340,11340,11340,11340,0
20240524,170600,167785730,11340,11340,11340,11340,0
20240524,170500,167785730,11340,11340,11340,11340,0
20240524,170400,167785730,11340,11340,11340,11340,0
20240524,170300,167785730,11340,11340,11340,11340,0
20240524,170200,167785730,11340,11340,11340,11340,0
20240524,170100,167785730,11340,11340,11340,11340,0
20240524,170000,167785730,11340,11340,11340,11340,0
20240524,165900,167785730,11340,11340,11340,11340,0
20240524,165800,167785730,11340,11340,11340,11340,0
20240524,165700,167785730,11340,11340,11340,11340,0
20240524,165600,167785730,11340,11340,11340,11340,0
20240524,165500,167785730,11340,11340,11340,11340,0
20240524,165400,167785730,11340,11340,11340,11340,0
20240524,165300,167785730,11340,11340,11340,11340,0
20240524,165200,167785730,11340,11340,11340,11340,0
20240524,165100,167785730,11340,11340,11340,11340,0
20240524,165000,167785730,11340,11340,11340,11340,0
20240524,164900,167785730,11340,11340,11340,11340,0
20240524,164800,167785730,11340,11340,11340,11340,0
20240524,164700,167785730,11340,11340,11340,11340,0
20240524,164600,167785730,11340,11340,11340,11340,0
20240524,164500,167785730,11340,11340,11340,11340,271
20240524,164400,167785730,11340,11340,11340,11340,0
20240524,164300,167785730,11340,11340,11340,11340,0
20240524,164200,167785730,11340,11340,11340,11340,0
20240524,164100,167785730,11340,11340,11340,11340,0
20240524,164000,167785730,11340,11340,11340,11340,0
20240524,163900,167785730,11340,11340,11340,11340,0
20240524,163800,167785730,11340,11340,11340,11340,0
20240524,163700,167785730,11340,11340,11340,11340,0
20240524,163600,167785730,11340,11340,11340,11340,0
20240524,163500,167785730,11340,11340,11340,11340,0
20240524,163400,167785730,11340,11340,11340,11340,0
20240524,163300,167785730,11340,11340,11340,11340,0
20240524,163200,167785730,11340,11340,11340,11340,0
20240524,163100,167785730,11340,11340,11340,11340,0
20240524,163000,167785730,11340,11340,11340,11340,0
20240524,162900,167785730,11340,11340,11340,11340,0
20240524,162800,167785730,11340,11340,11340,11340,0
20240524,162700,167785730,11340,11340,11340,11340,0
20240524,162600,167785730,11340,11340,11340,11340,0
20240524,162500,167785730,11340,11340,11340,11340,0
20240524,162400,167785730,11340,11340,11340,11340,0
20240524,162300,167785730,11340,11340,11340,11340,0
20240524,162200,167785730,11340,11340,11340,11340,0
20240524,162100,167785730,11340,11340,11340,11340,0
20240524,162000,167785730,11340,11340,11340,11340,0
20240524,161900,167785730,11340,11340,11340,11340,0
20240524,161800,167785730,11340,11340,11340,11340,0
20240524,161700,167785730,11340,11340,11340,11340,0
20240524,161600,167785730,11340,11340,11340,11340,0
20240524,161500,167785730,11340,11340,11340,11340,271
20240524,161400,167785730,11340,11340,11340,11340,0
20240524,161300,167785730,11340,11340,11340,11340,0
20240524,161200,167785730,11340,11340,11340,11340,0
20240524,161100,167785730,11340,11340,11340,11340,0
20240524,161000,167785730,11340,11340,11340,11340,0
20240524,160900,167785730,11340,11340,11340,11340,0
20240524,160800,167785730,11340,11340,11340,11340,0
20240524,160700,167785730,11340,11340,11340,11340,0
20240524,160600,167785730,11340,11340,11340,11340,0
20240524,160500,167785730,11340,11340,11340,11340,0
20240524,160400,167785730,11340,11340,11340,11340,0
20240524,160300,167785730,11340,11340,11340,11340,0
20240524,160200,167785730,11340,11340,11340,11340,0
20240524,160100,167785730,11340,11340,11340,11340,0
20240524,160000,167785730,11340,11340,11340,11340,0
20240524,155900,167785730,11340,11340,11340,11340,0
20240524,155800,167785730,11340,11340,11340,11340,0
20240524,155700,167785730,11340,11340,11340,11340,0
20240524,155600,167785730,11340,11340,11340,11340,0
20240524,155500,167785730,11340,11340,11340,11340,0
20240524,155400,167785730,11340,11340,11340,11340,0
20240524,155300,167785730,11340,11340,11340,11340,0
20240524,155200,167785730,11340,11340,11340,11340,0
20240524,155100,167785730,11340,11340,11340,11340,0
20240524,155000,167785730,11340,11340,11340,11340,0
20240524,154900,167785730,11340,11340,11340,11340,0
20240524,154800,167785730,11340,11340,11340,11340,0
20240524,154700,167785730,11340,11340,11340,11340,0
20240524,154600,167785730,11340,11340,11340,11340,0
20240524,154500,167785730,11340,11340,11340,11340,271
20240524,154400,167785730,11340,11340,11340,11340,0
20240524,154300,167785730,11340,11340,11340,11340,0
20240524,154200,167785730,11340,11340,11340,11340,0
20240524,154100,167785730,11340,11340,11340,11340,0
20240524,154000,167785730,11340,11340,11340,11340,0
20240524,153900,167785730,11340,11340,11340,11340,0
20240524,153800,167785730,11340,11340,11340,11340,0
20240524,153700,167785730,11340,11340,11340,11340,0
20240524,153600,167785730,11340,11340,11340,11340,0
20240524,153500,167785730,11340,11340,11340,11340,0
20240524,153400,167785730,11340,11340,11340,11340,0
20240524,153300,167785730,11340,11340,11340,11340,0
20240524,153200,167785730,11340,11340,11340,11340,0
20240524,153100,167785730,11340,11340,11340,11340,0
20240524,153000,167785730,11340,11340,11340,11340,271
20240524,152900,164712590,11260,11260,11260,11260,0
20240524,152800,164712590,11260,11260,11260,11260,0
20240524,152700,164712590,11260,11260,11260,11260,0
20240524,152600,164712590,11260,11260,11260,11260,0
20240524,152500,164712590,11260,11260,11260,11260,0
20240524,152400,164712590,11260,11260,11260,11260,0
20240524,152300,164712590,11260,11260,11260,11260,0
20240524,152200,164712590,11260,11260,11260,11260,0
20240524,152100,164712590,11260,11260,11260,11260,0
20240524,152000,164712590,11260,11260,11260,11260,0
20240524,151900,164712590,11260,11260,11260,11260,13
20240524,151800,164566210,11260,11260,11260,11260,12
20240524,151700,164431090,11260,11260,11260,11260,2
20240524,151600,164408570,11260,11260,11260,11260,0
20240524,151500,164408570,11260,11260,11260,11260,0
20240524,151400,164408570,11260,11260,11260,11260,0
20240524,151300,164408570,11260,11260,11260,11260,5
20240524,151200,164352270,11260,11260,11260,11260,0
20240524,151100,164352270,11260,11260,11260,11260,63
20240524,151000,163642890,11330,11330,11330,11330,0
20240524,150900,163642890,11330,11330,11330,11330,1
20240524,150800,163631560,11250,11250,11250,11250,0
20240524,150700,163631560,11250,11250,11250,11250,0
20240524,150600,163631560,11250,11250,11250,11250,0
20240524,150500,163631560,11250,11250,11250,11250,0
20240524,150400,163631560,11250,11310,11310,11250,1141
20240524,150300,150791680,11350,11350,11350,11350,0
20240524,150200,150791680,11350,11350,11350,11350,0
20240524,150100,150791680,11350,11350,11350,11350,0
20240524,150000,150791680,11350,11350,11350,11350,0
20240524,145900,150791680,11350,11350,11350,11350,8
20240524,145800,150700880,11350,11350,11350,11350,0
20240524,145700,150700880,11350,11350,11350,11350,22
20240524,145600,150451180,11320,11320,11320,11320,0
20240524,145500,150451180,11320,11320,11320,11320,1
20240524,145400,150439860,11320,11320,11320,11320,0
20240524,145300,150439860,11320,11320,11320,11320,0
20240524,145200,150439860,11320,11320,11320,11320,0
20240524,145100,150439860,11320,11320,11320,11320,172
20240524,145000,148492820,11320,11320,11320,11320,0
20240524,144900,148492820,11320,11320,11320,11320,0
20240524,144800,148492820,11320,11320,11320,11320,0
20240524,144700,148492820,11320,11320,11320,11320,0
20240524,144600,148492820,11320,11320,11320,11320,0
20240524,144500,148492820,11320,11320,11320,11320,39
20240524,144400,148051340,11320,11340,11340,11320,268
20240524,144300,145016150,11330,11330,11330,11330,0
20240524,144200,145016150,11330,11330,11330,11330,0
20240524,144100,145016150,11330,11330,11330,11330,0
20240524,144000,145016150,11330,11330,11330,11330,0
20240524,143900,145016150,11330,11330,11330,11330,0
20240524,143800,145016150,11330,11330,11330,11330,0
20240524,143700,145016150,11330,11330,11330,11330,0
20240524,143600,145016150,11330,11330,11330,11330,0
20240524,143500,145016150,11330,11330,11330,11330,0
20240524,143400,145016150,11330,11330,11330,11330,190
20240524,143300,142863450,11330,11330,11330,11330,100
20240524,143200,141730450,11340,11340,11340,11340,113
20240524,143100,140449030,11350,11350,11350,11350,2
20240524,143000,140426330,11340,11340,11340,11340,0
20240524,142900,140426330,11340,11340,11340,11340,100
20240524,142800,139292330,11330,11330,11330,11330,0
20240524,142700,139292330,11330,11330,11330,11330,0
20240524,142600,139292330,11330,11330,11330,11330,0
20240524,142500,139292330,11330,11330,11330,11330,0
20240524,142400,139292330,11330,11330,11330,11330,1
20240524,142300,139281000,11340,11340,11340,11340,0
20240524,142200,139281000,11340,11340,11340,11340,0
20240524,142100,139281000,11340,11340,11340,11340,0
20240524,142000,139281000,11340,11340,11340,11340,0
20240524,141900,139281000,11340,11340,11340,11340,143
20240524,141800,137659380,11340,11340,11340,11340,100
20240524,141700,136525380,11340,11340,11340,11340,100
20240524,141600,135391380,11340,11340,11340,11340,0
20240524,141500,135391380,11340,11340,11340,11340,100
20240524,141400,134257380,11350,11350,11350,11350,0
20240524,141300,134257380,11350,11350,11350,11350,665
20240524,141200,126709630,11340,11340,11340,11340,0
20240524,141100,126709630,11340,11380,11380,11340,174
20240524,141000,124733800,11380,11380,11380,11380,0
20240524,140900,124733800,11380,11380,11380,11380,0
20240524,140800,124733800,11380,11380,11380,11380,0
20240524,140700,124733800,11380,11380,11380,11380,0
20240524,140600,124733800,11380,11380,11380,11380,0
20240524,140500,124733800,11380,11380,11380,11380,0
20240524,140400,124733800,11380,11380,11380,11380,0
20240524,140300,124733800,11380,11380,11380,11380,1
20240524,140200,124722420,11400,11400,11400,11400,0
20240524,140100,124722420,11400,11400,11400,11400,1
20240524,140000,124711020,11380,11380,11380,11380,4
20240524,135900,124665500,11380,11380,11380,11380,0
20240524,135800,124665500,11380,11380,11380,11380,0
20240524,135700,124665500,11380,11380,11380,11380,0
20240524,135600,124665500,11380,11380,11380,11380,13
20240524,135500,124517560,11400,11400,11400,11400,0
20240524,135400,124517560,11400,11400,11400,11400,0
20240524,135300,124517560,11400,11400,11400,11400,0
20240524,135200,124517560,11400,11400,11400,11400,0
20240524,135100,124517560,11400,11400,11400,11400,0
20240524,135000,124517560,11400,11400,11400,11400,0
20240524,134900,124517560,11400,11400,11400,11400,0
20240524,134800,124517560,11400,11400,11400,11400,0
20240524,134700,124517560,11400,11400,11400,11400,56
20240524,134600,123879160,11400,11400,11400,11400,0
20240524,134500,123879160,11400,11400,11400,11400,0
20240524,134400,123879160,11400,11400,11400,11400,0
20240524,134300,123879160,11400,11400,11400,11400,0
20240524,134200,123879160,11400,11400,11400,11400,0
20240524,134100,123879160,11400,11400,11400,11400,0
20240524,134000,123879160,11400,11400,11400,11400,0
20240524,133900,123879160,11400,11400,11400,11400,18
20240524,133800,123673960,11380,11380,11380,11380,0
20240524,133700,123673960,11380,11380,11380,11380,0
20240524,133600,123673960,11380,11380,11380,11380,0
20240524,133500,123673960,11380,11380,11380,11380,0
20240524,133400,123673960,11380,11380,11380,11380,0
20240524,133300,123673960,11380,11380,11380,11380,39
20240524,133200,123230140,11380,11380,11380,11380,0
20240524,133100,123230140,11380,11380,11380,11380,0
20240524,133000,123230140,11380,11380,11380,11380,0
20240524,132900,123230140,11380,11380,11380,11380,0
20240524,132800,123230140,11380,11380,11380,11380,0
20240524,132700,123230140,11380,11380,11380,11380,0
20240524,132600,123230140,11380,11380,11380,11380,0
20240524,132500,123230140,11380,11380,11380,11380,0
20240524,132400,123230140,11380,11380,11380,11380,0
20240524,132300,123230140,11380,11380,11380,11380,0
20240524,132200,123230140,11380,11380,11380,11380,8
20240524,132100,123139100,11380,11380,11380,11380,0
20240524,132000,123139100,11380,11380,11380,11380,0
20240524,131900,123139100,11380,11380,11380,11380,0
20240524,131800,123139100,11380,11380,11380,11380,0
20240524,131700,123139100,11380,11380,11380,11380,0
20240524,131600,123139100,11380,11380,11380,11380,0
20240524,131500,123139100,11380,11380,11380,11380,0
20240524,131400,123139100,11380,11380,11380,11380,65
20240524,131300,122399400,11340,11340,11340,11340,17
20240524,131200,122206620,11360,11360,11360,11360,5
20240524,131100,122149820,11360,11360,11360,11360,0
20240524,131000,122149820,11360,11360,11360,11360,10
20240524,130900,122036220,11360,11360,11360,11360,0
20240524,130800,122036220,11360,11360,11360,11360,0
20240524,130700,122036220,11360,11360,11360,11360,0
20240524,130600,122036220,11360,11360,11360,11360,20
20240524,130500,121809020,11360,11360,11360,11360,0
20240524,130400,121809020,11360,11360,11360,11360,0
20240524,130300,121809020,11360,11360,11360,11360,0
20240524,130200,121809020,11360,11360,11360,11360,0
20240524,130100,121809020,11360,11360,11360,11360,0
20240524,130000,121809020,11360,11360,11360,11340,29
20240524,125900,121479750,11340,11340,11340,11340,0
20240524,125800,121479750,11340,11340,11340,11340,0
20240524,125700,121479750,11340,11340,11340,11340,0
20240524,125600,121479750,11340,11340,11340,11340,0
20240524,125500,121479750,11340,11340,11340,11340,0
20240524,125400,121479750,11340,11340,11340,11340,0
20240524,125300,121479750,11340,11340,11340,11340,9
20240524,125200,121377690,11340,11340,11340,11340,54
20240524,125100,120765330,11390,11390,11390,11390,0
20240524,125000,120765330,11390,11390,11390,11390,0
20240524,124900,120765330,11390,11390,11390,11390,0
20240524,124800,120765330,11390,11390,11390,11390,0
20240524,124700,120765330,11390,11390,11390,11390,0
20240524,124600,120765330,11390,11390,11390,11390,0
20240524,124500,120765330,11390,11390,11390,11390,0
20240524,124400,120765330,11390,11390,11390,11390,0
20240524,124300,120765330,11390,11390,11390,11390,1
20240524,124200,120753940,11390,11390,11390,11390,0
20240524,124100,120753940,11390,11390,11390,11390,0
20240524,124000,120753940,11390,11340,11390,11340,57
20240524,123900,120105160,11340,11340,11340,11340,0
20240524,123800,120105160,11340,11340,11340,11340,0
20240524,123700,120105160,11340,11340,11340,11340,0
20240524,123600,120105160,11340,11340,11340,11340,0
20240524,123500,120105160,11340,11340,11340,11340,0
20240524,123400,120105160,11340,11340,11340,11340,0
20240524,123300,120105160,11340,11340,11340,11340,4
20240524,123200,120059800,11390,11390,11390,11390,0
20240524,123100,120059800,11390,11390,11390,11390,0
20240524,123000,120059800,11390,11390,11390,11390,49
20240524,122900,119501690,11390,11380,11390,11380,1700
20240524,122800,100143740,11340,11340,11340,11340,0
20240524,122700,100143740,11340,11340,11340,11340,167
20240524,122600,98249960,11330,11330,11330,11330,0
20240524,122500,98249960,11330,11330,11330,11330,0
20240524,122400,98249960,11330,11330,11330,11330,0
20240524,122300,98249960,11330,11330,11330,11330,0
20240524,122200,98249960,11330,11330,11330,11330,0
20240524,122100,98249960,11330,11330,11330,11330,0
20240524,122000,98249960,11330,11330,11330,11330,9
20240524,121900,98147990,11330,11330,11330,11330,0
20240524,121800,98147990,11330,11330,11330,11330,0
20240524,121700,98147990,11330,11330,11330,11330,0
20240524,121600,98147990,11330,11330,11330,11330,0
20240524,121500,98147990,11330,11330,11330,11330,0
20240524,121400,98147990,11330,11330,11330,11330,0
20240524,121300,98147990,11330,11330,11330,11330,0
20240524,121200,98147990,11330,11330,11330,11330,0
20240524,121100,98147990,11330,11330,11330,11330,0
20240524,121000,98147990,11330,11330,11330,11330,9
20240524,120900,98046020,11330,11330,11330,11330,0
20240524,120800,98046020,11330,11330,11330,11330,0
20240524,120700,98046020,11330,11330,11330,11330,1
20240524,120600,98034690,11330,11330,11330,11330,0
20240524,120500,98034690,11330,11330,11330,11330,0
20240524,120400,98034690,11330,11330,11330,11330,0
20240524,120300,98034690,11330,11330,11330,11330,8
20240524,120200,97944050,11380,11380,11380,11380,0
20240524,120100,97944050,11380,11380,11380,11380,0
20240524,120000,97944050,11380,11380,11380,11380,0
20240524,115900,97944050,11380,11380,11380,11380,2
20240524,115800,97921290,11380,11380,11380,11380,0
20240524,115700,97921290,11380,11380,11380,11380,0
20240524,115600,97921290,11380,11380,11380,11380,23
20240524,115500,97659550,11320,11320,11320,11320,0
20240524,115400,97659550,11320,11320,11320,11320,0
20240524,115300,97659550,11320,11320,11320,11320,10
20240524,115200,97546350,11380,11380,11380,11380,0
20240524,115100,97546350,11380,11380,11380,11380,0
20240524,115000,97546350,11380,11380,11380,11380,0
20240524,114900,97546350,11380,11380,11380,11380,0
20240524,114800,97546350,11380,11380,11380,11380,0
20240524,114700,97546350,11380,11380,11380,11380,0
20240524,114600,97546350,11380,11380,11380,11380,49
20240524,114500,96988730,11330,11330,11330,11330,0
20240524,114400,96988730,11330,11330,11330,11330,0
20240524,114300,96988730,11330,11330,11330,11330,0
20240524,114200,96988730,11330,11330,11330,11330,0
20240524,114100,96988730,11330,11330,11330,11330,0
20240524,114000,96988730,11330,11330,11330,11330,8
20240524,113900,96898090,11330,11330,11330,11330,0
20240524,113800,96898090,11330,11330,11330,11330,0
20240524,113700,96898090,11330,11330,11330,11330,0
20240524,113600,96898090,11330,11330,11330,11330,0
20240524,113500,96898090,11330,11330,11330,11330,86
20240524,113400,95923710,11380,11380,11380,11380,0
20240524,113300,95923710,11380,11380,11380,11380,0
20240524,113200,95923710,11380,11390,11390,11380,55
20240524,113100,95297760,11370,11370,11370,11370,0
20240524,113000,95297760,11370,11370,11370,11370,10
20240524,112900,95184060,11370,11340,11380,11340,943
20240524,112800,84468060,11330,11320,11330,11320,116
20240524,112700,83154880,11310,11310,11310,11310,0
20240524,112600,83154880,11310,11310,11310,11310,0
20240524,112500,83154880,11310,11310,11310,11310,0
20240524,112400,83154880,11310,11310,11310,11310,0
20240524,112300,83154880,11310,11310,11310,11310,0
20240524,112200,83154880,11310,11310,11310,11310,0
20240524,112100,83154880,11310,11310,11310,11310,20
20240524,112000,82928680,11300,11300,11300,11300,16
20240524,111900,82747880,11300,11300,11300,11300,9
20240524,111800,82646180,11300,11300,11300,11300,0
20240524,111700,82646180,11300,11300,11300,11300,0
20240524,111600,82646180,11300,11300,11300,11300,0
20240524,111500,82646180,11300,11300,11300,11300,0
20240524,111400,82646180,11300,11300,11300,11300,0
20240524,111300,82646180,11300,11300,11300,11300,0
20240524,111200,82646180,11300,11300,11300,11300,0
20240524,111100,82646180,11300,11300,11300,11300,15
20240524,111000,82476680,11300,11300,11300,11300,32
20240524,110900,82115080,11300,11300,11300,11300,0
20240524,110800,82115080,11300,11300,11300,11300,2
20240524,110700,82092480,11250,11250,11250,11250,10
20240524,110600,81979980,11250,11250,11250,11250,0
20240524,110500,81979980,11250,11250,11250,11250,0
20240524,110400,81979980,11250,11250,11250,11250,0
20240524,110300,81979980,11250,11250,11250,11250,0
20240524,110200,81979980,11250,11250,11250,11250,0
20240524,110100,81979980,11250,11250,11250,11250,0
20240524,110000,81979980,11250,11250,11250,11250,9
20240524,105900,81878730,11250,11250,11250,11250,0
20240524,105800,81878730,11250,11250,11250,11250,8
20240524,105700,81788730,11250,11250,11250,11250,73
20240524,105600,80967480,11250,11250,11250,11250,0
20240524,105500,80967480,11250,11250,11250,11250,0
20240524,105400,80967480,11250,11250,11250,11250,0
20240524,105300,80967480,11250,11250,11250,11250,0
20240524,105200,80967480,11250,11250,11250,11250,0
20240524,105100,80967480,11250,11250,11250,11250,0
20240524,105000,80967480,11250,11250,11250,11250,10
20240524,104900,80854980,11250,11250,11250,11250,40
20240524,104800,80404980,11250,11250,11250,11250,0
20240524,104700,80404980,11250,11250,11250,11250,17
20240524,104600,80213730,11250,11250,11250,11250,0
20240524,104500,80213730,11250,11250,11250,11250,50
20240524,104400,79651230,11250,11250,11250,11250,0
20240524,104300,79651230,11250,11250,11250,11250,0
20240524,104200,79651230,11250,11250,11250,11250,0
20240524,104100,79651230,11250,11250,11250,11250,0
20240524,104000,79651230,11250,11250,11250,11250,9
20240524,103900,79549980,11250,11250,11250,11250,0
20240524,103800,79549980,11250,11250,11250,11250,0
20240524,103700,79549980,11250,11250,11250,11250,0
20240524,103600,79549980,11250,11250,11250,11250,0
20240524,103500,79549980,11250,11250,11250,11250,50
20240524,103400,78987480,11230,11230,11230,11230,0
20240524,103300,78987480,11230,11230,11230,11230,0
20240524,103200,78987480,11230,11230,11230,11230,0
20240524,103100,78987480,11230,11240,11250,11230,53
20240524,103000,78391990,11250,11240,11250,11240,71
20240524,102900,77593760,11240,11240,11250,11240,71
20240524,102800,76795550,11250,11250,11250,11240,60
20240524,102700,76120930,11240,11250,11250,11240,107
20240524,102600,74917930,11260,11250,11260,11250,72
20240524,102500,74107830,11260,11260,11260,11260,0
20240524,102400,74107830,11260,11240,11260,11230,74
20240524,102300,73276070,11230,11230,11230,11230,132
20240524,102200,71793710,11230,11240,11240,11230,44
20240524,102100,71299540,11240,11240,11240,11240,57
20240524,102000,70658860,11250,11250,11250,11250,64
20240524,101900,69938860,11250,11260,11260,11250,56
20240524,101800,69308530,11260,11270,11270,11260,356
20240524,101700,65296590,11280,11270,11280,11270,55
20240524,101600,64676730,11280,11280,11280,11280,37
20240524,101500,64259370,11280,11280,11280,11280,57
20240524,101400,63616410,11280,11280,11290,11270,110
20240524,101300,62375790,11280,11270,11280,11270,77
20240524,101200,61507600,11280,11280,11280,11280,58
20240524,101100,60853360,11280,11280,11280,11280,56
20240524,101000,60221680,11280,11280,11280,11280,65
20240524,100900,59488480,11280,11290,11290,11280,42
20240524,100800,59014490,11290,11290,11290,11290,131
20240524,100700,57535500,11290,11290,11290,11290,60
20240524,100600,56858100,11290,11300,11300,11290,51
20240524,100500,56281960,11310,11310,11310,11310,125
20240524,100400,54868210,11320,11320,11320,11320,37
20240524,100300,54449370,11330,11320,11330,11320,90
20240524,100200,53430220,11320,11320,11320,11320,38
20240524,100100,53000060,11310,11320,11330,11310,199
20240524,100000,50746750,11330,11330,11330,11330,68
20240524,095900,49976310,11340,11350,11400,11340,31
20240524,095800,49624700,11350,11350,11350,11350,0
20240524,095700,49624700,11350,11350,11350,11350,129
20240524,095600,48160550,11400,11400,11400,11400,1
20240524,095500,48149150,11400,11350,11400,11350,153
20240524,095400,46412550,11340,11340,11340,11340,0
20240524,095300,46412550,11340,11340,11340,11310,63
20240524,095200,45698160,11330,11320,11330,11320,25
20240524,095100,45415000,11320,11320,11320,11320,12
20240524,095000,45279160,11330,11330,11330,11330,0
20240524,094900,45279160,11330,11330,11330,11330,110
20240524,094800,44032860,11290,11290,11290,11290,1220
20240524,094700,30259060,11290,11280,11290,11270,83
20240524,094600,29323430,11290,11290,11290,11290,58
20240524,094500,28668610,11290,11290,11290,11290,7
20240524,094400,28589580,11300,11300,11300,11300,0
20240524,094300,28589580,11300,11300,11300,11300,0
20240524,094200,28589580,11300,11300,11300,11300,0
20240524,094100,28589580,11300,11300,11300,11300,302
20240524,094000,25176980,11300,11300,11300,11300,1
20240524,093900,25165680,11300,11300,11300,11300,0
20240524,093800,25165680,11300,11300,11300,11300,1
20240524,093700,25154380,11300,11300,11300,11300,0
20240524,093600,25154380,11300,11300,11300,11300,3
20240524,093500,25120480,11260,11260,11260,11260,0
20240524,093400,25120480,11260,11260,11260,11260,0
20240524,093300,25120480,11260,11260,11260,11260,0
20240524,093200,25120480,11260,11260,11260,11260,1
20240524,093100,25109220,11260,11260,11260,11260,0
20240524,093000,25109220,11260,11260,11260,11260,8
20240524,092900,25019140,11260,11260,11260,11260,0
20240524,092800,25019140,11260,11260,11260,11260,0
20240524,092700,25019140,11260,11260,11260,11260,0
20240524,092600,25019140,11260,11260,11260,11260,0
20240524,092500,25019140,11260,11260,11260,11260,362
20240524,092400,20943020,11260,11260,11260,11260,3
20240524,092300,20909240,11260,11270,11270,11260,13
20240524,092200,20762850,11280,11290,11290,11280,2
20240524,092100,20740280,11300,11300,11300,11300,0
20240524,092000,20740280,11300,11300,11300,11300,0
20240524,091900,20740280,11300,11300,11300,11300,0
20240524,091800,20740280,11300,11300,11300,11300,0
20240524,091700,20740280,11300,11300,11300,11300,0
20240524,091600,20740280,11300,11300,11300,11300,0
20240524,091500,20740280,11300,11300,11300,11300,0
20240524,091400,20740280,11300,11300,11300,11300,702
20240524,091300,12807680,11270,11270,11270,11270,15
20240524,091200,12638630,11340,11340,11340,11340,0
20240524,091100,12638630,11340,11300,11340,11300,52
20240524,091000,12049250,11300,11300,11300,11300,52
20240524,090900,11461650,11300,11300,11300,11300,0
20240524,090800,11461650,11300,11300,11300,11300,105
20240524,090700,10275150,11220,11220,11220,11220,0
20240524,090600,10275150,11220,11220,11220,11220,0
20240524,090500,10275150,11220,11220,11220,11220,0
20240524,090400,10275150,11220,11220,11220,11220,0
20240524,090300,10275150,11220,11220,11220,11220,30
20240524,090200,9938550,11210,11210,11210,11210,0
20240524,090100,9938550,11210,11220,11220,11200,671
20240524,090000,2416800,11210,11210,11210,11210,180