020560/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220100,1233279620,10770,10770,10770,10770,3075
20240524,220000,1233279620,10770,10770,10770,10770,0
20240524,215900,1233279620,10770,10770,10770,10770,0
20240524,215800,1233279620,10770,10770,10770,10770,0
20240524,215700,1233279620,10770,10770,10770,10770,0
20240524,215600,1233279620,10770,10770,10770,10770,0
20240524,215500,1233279620,10770,10770,10770,10770,0
20240524,215400,1233279620,10770,10770,10770,10770,0
20240524,215300,1233279620,10770,10770,10770,10770,0
20240524,215200,1233279620,10770,10770,10770,10770,0
20240524,215100,1233279620,10770,10770,10770,10770,0
20240524,215000,1233279620,10770,10770,10770,10770,0
20240524,214900,1233279620,10770,10770,10770,10770,0
20240524,214800,1233279620,10770,10770,10770,10770,0
20240524,214700,1233279620,10770,10770,10770,10770,0
20240524,214600,1233279620,10770,10770,10770,10770,0
20240524,214500,1233279620,10770,10770,10770,10770,0
20240524,214400,1233279620,10770,10770,10770,10770,0
20240524,214300,1233279620,10770,10770,10770,10770,0
20240524,214200,1233279620,10770,10770,10770,10770,0
20240524,214100,1233279620,10770,10770,10770,10770,0
20240524,214000,1233279620,10770,10770,10770,10770,0
20240524,213900,1233279620,10770,10770,10770,10770,0
20240524,213800,1233279620,10770,10770,10770,10770,0
20240524,213700,1233279620,10770,10770,10770,10770,0
20240524,213600,1233279620,10770,10770,10770,10770,0
20240524,213500,1233279620,10770,10770,10770,10770,0
20240524,213400,1233279620,10770,10770,10770,10770,0
20240524,213300,1233279620,10770,10770,10770,10770,0
20240524,213200,1233279620,10770,10770,10770,10770,0
20240524,213100,1233279620,10770,10770,10770,10770,3075
20240524,213000,1233279620,10770,10770,10770,10770,0
20240524,212900,1233279620,10770,10770,10770,10770,0
20240524,212800,1233279620,10770,10770,10770,10770,0
20240524,212700,1233279620,10770,10770,10770,10770,0
20240524,212600,1233279620,10770,10770,10770,10770,0
20240524,212500,1233279620,10770,10770,10770,10770,0
20240524,212400,1233279620,10770,10770,10770,10770,0
20240524,212300,1233279620,10770,10770,10770,10770,0
20240524,212200,1233279620,10770,10770,10770,10770,0
20240524,212100,1233279620,10770,10770,10770,10770,0
20240524,212000,1233279620,10770,10770,10770,10770,0
20240524,211900,1233279620,10770,10770,10770,10770,0
20240524,211800,1233279620,10770,10770,10770,10770,0
20240524,211700,1233279620,10770,10770,10770,10770,0
20240524,211600,1233279620,10770,10770,10770,10770,0
20240524,211500,1233279620,10770,10770,10770,10770,0
20240524,211400,1233279620,10770,10770,10770,10770,0
20240524,211300,1233279620,10770,10770,10770,10770,0
20240524,211200,1233279620,10770,10770,10770,10770,0
20240524,211100,1233279620,10770,10770,10770,10770,0
20240524,211000,1233279620,10770,10770,10770,10770,0
20240524,210900,1233279620,10770,10770,10770,10770,0
20240524,210800,1233279620,10770,10770,10770,10770,0
20240524,210700,1233279620,10770,10770,10770,10770,0
20240524,210600,1233279620,10770,10770,10770,10770,0
20240524,210500,1233279620,10770,10770,10770,10770,0
20240524,210400,1233279620,10770,10770,10770,10770,0
20240524,210300,1233279620,10770,10770,10770,10770,0
20240524,210200,1233279620,10770,10770,10770,10770,0
20240524,210100,1233279620,10770,10770,10770,10770,3075
20240524,210000,1233279620,10770,10770,10770,10770,0
20240524,205900,1233279620,10770,10770,10770,10770,0
20240524,205800,1233279620,10770,10770,10770,10770,0
20240524,205700,1233279620,10770,10770,10770,10770,0
20240524,205600,1233279620,10770,10770,10770,10770,0
20240524,205500,1233279620,10770,10770,10770,10770,0
20240524,205400,1233279620,10770,10770,10770,10770,0
20240524,205300,1233279620,10770,10770,10770,10770,0
20240524,205200,1233279620,10770,10770,10770,10770,0
20240524,205100,1233279620,10770,10770,10770,10770,0
20240524,205000,1233279620,10770,10770,10770,10770,0
20240524,204900,1233279620,10770,10770,10770,10770,0
20240524,204800,1233279620,10770,10770,10770,10770,0
20240524,204700,1233279620,10770,10770,10770,10770,0
20240524,204600,1233279620,10770,10770,10770,10770,0
20240524,204500,1233279620,10770,10770,10770,10770,0
20240524,204400,1233279620,10770,10770,10770,10770,0
20240524,204300,1233279620,10770,10770,10770,10770,0
20240524,204200,1233279620,10770,10770,10770,10770,0
20240524,204100,1233279620,10770,10770,10770,10770,0
20240524,204000,1233279620,10770,10770,10770,10770,0
20240524,203900,1233279620,10770,10770,10770,10770,0
20240524,203800,1233279620,10770,10770,10770,10770,0
20240524,203700,1233279620,10770,10770,10770,10770,0
20240524,203600,1233279620,10770,10770,10770,10770,0
20240524,203500,1233279620,10770,10770,10770,10770,0
20240524,203400,1233279620,10770,10770,10770,10770,0
20240524,203300,1233279620,10770,10770,10770,10770,0
20240524,203200,1233279620,10770,10770,10770,10770,0
20240524,203100,1233279620,10770,10770,10770,10770,3075
20240524,203000,1233279620,10770,10770,10770,10770,0
20240524,202900,1233279620,10770,10770,10770,10770,0
20240524,202800,1233279620,10770,10770,10770,10770,0
20240524,202700,1233279620,10770,10770,10770,10770,0
20240524,202600,1233279620,10770,10770,10770,10770,0
20240524,202500,1233279620,10770,10770,10770,10770,0
20240524,202400,1233279620,10770,10770,10770,10770,0
20240524,202300,1233279620,10770,10770,10770,10770,0
20240524,202200,1233279620,10770,10770,10770,10770,0
20240524,202100,1233279620,10770,10770,10770,10770,0
20240524,202000,1233279620,10770,10770,10770,10770,0
20240524,201900,1233279620,10770,10770,10770,10770,0
20240524,201800,1233279620,10770,10770,10770,10770,0
20240524,201700,1233279620,10770,10770,10770,10770,0
20240524,201600,1233279620,10770,10770,10770,10770,0
20240524,201500,1233279620,10770,10770,10770,10770,0
20240524,201400,1233279620,10770,10770,10770,10770,0
20240524,201300,1233279620,10770,10770,10770,10770,0
20240524,201200,1233279620,10770,10770,10770,10770,0
20240524,201100,1233279620,10770,10770,10770,10770,0
20240524,201000,1233279620,10770,10770,10770,10770,0
20240524,200900,1233279620,10770,10770,10770,10770,0
20240524,200800,1233279620,10770,10770,10770,10770,0
20240524,200700,1233279620,10770,10770,10770,10770,0
20240524,200600,1233279620,10770,10770,10770,10770,0
20240524,200500,1233279620,10770,10770,10770,10770,0
20240524,200400,1233279620,10770,10770,10770,10770,0
20240524,200300,1233279620,10770,10770,10770,10770,0
20240524,200200,1233279620,10770,10770,10770,10770,0
20240524,200100,1233279620,10770,10770,10770,10770,3075
20240524,200000,1233279620,10770,10770,10770,10770,0
20240524,195900,1233279620,10770,10770,10770,10770,0
20240524,195800,1233279620,10770,10770,10770,10770,0
20240524,195700,1233279620,10770,10770,10770,10770,0
20240524,195600,1233279620,10770,10770,10770,10770,0
20240524,195500,1233279620,10770,10770,10770,10770,0
20240524,195400,1233279620,10770,10770,10770,10770,0
20240524,195300,1233279620,10770,10770,10770,10770,0
20240524,195200,1233279620,10770,10770,10770,10770,0
20240524,195100,1233279620,10770,10770,10770,10770,0
20240524,195000,1233279620,10770,10770,10770,10770,0
20240524,194900,1233279620,10770,10770,10770,10770,0
20240524,194800,1233279620,10770,10770,10770,10770,0
20240524,194700,1233279620,10770,10770,10770,10770,0
20240524,194600,1233279620,10770,10770,10770,10770,0
20240524,194500,1233279620,10770,10770,10770,10770,0
20240524,194400,1233279620,10770,10770,10770,10770,0
20240524,194300,1233279620,10770,10770,10770,10770,0
20240524,194200,1233279620,10770,10770,10770,10770,0
20240524,194100,1233279620,10770,10770,10770,10770,0
20240524,194000,1233279620,10770,10770,10770,10770,0
20240524,193900,1233279620,10770,10770,10770,10770,0
20240524,193800,1233279620,10770,10770,10770,10770,0
20240524,193700,1233279620,10770,10770,10770,10770,0
20240524,193600,1233279620,10770,10770,10770,10770,0
20240524,193500,1233279620,10770,10770,10770,10770,0
20240524,193400,1233279620,10770,10770,10770,10770,0
20240524,193300,1233279620,10770,10770,10770,10770,0
20240524,193200,1233279620,10770,10770,10770,10770,0
20240524,193100,1233279620,10770,10770,10770,10770,3075
20240524,193000,1233279620,10770,10770,10770,10770,0
20240524,192900,1233279620,10770,10770,10770,10770,0
20240524,192800,1233279620,10770,10770,10770,10770,0
20240524,192700,1233279620,10770,10770,10770,10770,0
20240524,192600,1233279620,10770,10770,10770,10770,0
20240524,192500,1233279620,10770,10770,10770,10770,0
20240524,192400,1233279620,10770,10770,10770,10770,0
20240524,192300,1233279620,10770,10770,10770,10770,0
20240524,192200,1233279620,10770,10770,10770,10770,0
20240524,192100,1233279620,10770,10770,10770,10770,0
20240524,192000,1233279620,10770,10770,10770,10770,0
20240524,191900,1233279620,10770,10770,10770,10770,0
20240524,191800,1233279620,10770,10770,10770,10770,0
20240524,191700,1233279620,10770,10770,10770,10770,0
20240524,191600,1233279620,10770,10770,10770,10770,0
20240524,191500,1233279620,10770,10770,10770,10770,0
20240524,191400,1233279620,10770,10770,10770,10770,0
20240524,191300,1233279620,10770,10770,10770,10770,0
20240524,191200,1233279620,10770,10770,10770,10770,0
20240524,191100,1233279620,10770,10770,10770,10770,0
20240524,191000,1233279620,10770,10770,10770,10770,0
20240524,190900,1233279620,10770,10770,10770,10770,0
20240524,190800,1233279620,10770,10770,10770,10770,0
20240524,190700,1233279620,10770,10770,10770,10770,0
20240524,190600,1233279620,10770,10770,10770,10770,0
20240524,190500,1233279620,10770,10770,10770,10770,0
20240524,190400,1233279620,10770,10770,10770,10770,0
20240524,190300,1233279620,10770,10770,10770,10770,0
20240524,190200,1233279620,10770,10770,10770,10770,0
20240524,190100,1233279620,10770,10770,10770,10770,3075
20240524,190000,1233279620,10770,10770,10770,10770,0
20240524,185900,1233279620,10770,10770,10770,10770,0
20240524,185800,1233279620,10770,10770,10770,10770,0
20240524,185700,1233279620,10770,10770,10770,10770,0
20240524,185600,1233279620,10770,10770,10770,10770,0
20240524,185500,1233279620,10770,10770,10770,10770,0
20240524,185400,1233279620,10770,10770,10770,10770,0
20240524,185300,1233279620,10770,10770,10770,10770,0
20240524,185200,1233279620,10770,10770,10770,10770,0
20240524,185100,1233279620,10770,10770,10770,10770,0
20240524,185000,1233279620,10770,10770,10770,10770,0
20240524,184900,1233279620,10770,10770,10770,10770,0
20240524,184800,1233279620,10770,10770,10770,10770,0
20240524,184700,1233279620,10770,10770,10770,10770,0
20240524,184600,1233279620,10770,10770,10770,10770,0
20240524,184500,1233279620,10770,10770,10770,10770,0
20240524,184400,1233279620,10770,10770,10770,10770,0
20240524,184300,1233279620,10770,10770,10770,10770,0
20240524,184200,1233279620,10770,10770,10770,10770,0
20240524,184100,1233279620,10770,10770,10770,10770,0
20240524,184000,1233279620,10770,10770,10770,10770,0
20240524,183900,1233279620,10770,10770,10770,10770,0
20240524,183800,1233279620,10770,10770,10770,10770,0
20240524,183700,1233279620,10770,10770,10770,10770,0
20240524,183600,1233279620,10770,10770,10770,10770,0
20240524,183500,1233279620,10770,10770,10770,10770,0
20240524,183400,1233279620,10770,10770,10770,10770,0
20240524,183300,1233279620,10770,10770,10770,10770,0
20240524,183200,1233279620,10770,10770,10770,10770,0
20240524,183100,1233279620,10770,10770,10770,10770,3075
20240524,183000,1233279620,10770,10770,10770,10770,0
20240524,182900,1233279620,10770,10770,10770,10770,0
20240524,182800,1233279620,10770,10770,10770,10770,0
20240524,182700,1233279620,10770,10770,10770,10770,0
20240524,182600,1233279620,10770,10770,10770,10770,0
20240524,182500,1233279620,10770,10770,10770,10770,0
20240524,182400,1233279620,10770,10770,10770,10770,0
20240524,182300,1233279620,10770,10770,10770,10770,0
20240524,182200,1233279620,10770,10770,10770,10770,0
20240524,182100,1233279620,10770,10770,10770,10770,0
20240524,182000,1233279620,10770,10770,10770,10770,0
20240524,181900,1233279620,10770,10770,10770,10770,0
20240524,181800,1233279620,10770,10770,10770,10770,0
20240524,181700,1233279620,10770,10770,10770,10770,0
20240524,181600,1233279620,10770,10770,10770,10770,0
20240524,181500,1233279620,10770,10770,10770,10770,0
20240524,181400,1233279620,10770,10770,10770,10770,0
20240524,181300,1233279620,10770,10770,10770,10770,0
20240524,181200,1233279620,10770,10770,10770,10770,0
20240524,181100,1233279620,10770,10770,10770,10770,0
20240524,181000,1233279620,10770,10770,10770,10770,0
20240524,180900,1233279620,10770,10770,10770,10770,0
20240524,180800,1233279620,10770,10770,10770,10770,0
20240524,180700,1233279620,10770,10770,10770,10770,0
20240524,180600,1233279620,10770,10770,10770,10770,0
20240524,180500,1233279620,10770,10770,10770,10770,0
20240524,180400,1233279620,10770,10770,10770,10770,0
20240524,180300,1233279620,10770,10770,10770,10770,0
20240524,180200,1233279620,10770,10770,10770,10770,0
20240524,180100,1233279620,10770,10770,10770,10770,3075
20240524,180000,1233279620,10770,10770,10770,10770,0
20240524,175900,1233279620,10770,10770,10770,10770,0
20240524,175800,1233279620,10770,10770,10770,10770,0
20240524,175700,1233279620,10770,10770,10770,10770,0
20240524,175600,1233279620,10770,10770,10770,10770,0
20240524,175500,1233279620,10770,10770,10770,10770,0
20240524,175400,1233279620,10770,10770,10770,10770,0
20240524,175300,1233279620,10770,10770,10770,10770,0
20240524,175200,1233279620,10770,10770,10770,10770,0
20240524,175100,1233279620,10770,10770,10770,10770,0
20240524,175000,1233279620,10770,10770,10770,10770,0
20240524,174900,1233279620,10770,10770,10770,10770,0
20240524,174800,1233279620,10770,10770,10770,10770,0
20240524,174700,1233279620,10770,10770,10770,10770,0
20240524,174600,1233279620,10770,10770,10770,10770,0
20240524,174500,1233279620,10770,10770,10770,10770,0
20240524,174400,1233279620,10770,10770,10770,10770,0
20240524,174300,1233279620,10770,10770,10770,10770,0
20240524,174200,1233279620,10770,10770,10770,10770,0
20240524,174100,1233279620,10770,10770,10770,10770,0
20240524,174000,1233279620,10770,10770,10770,10770,0
20240524,173900,1233279620,10770,10770,10770,10770,0
20240524,173800,1233279620,10770,10770,10770,10770,0
20240524,173700,1233279620,10770,10770,10770,10770,0
20240524,173600,1233279620,10770,10770,10770,10770,0
20240524,173500,1233279620,10770,10770,10770,10770,0
20240524,173400,1233279620,10770,10770,10770,10770,0
20240524,173300,1233279620,10770,10770,10770,10770,0
20240524,173200,1233279620,10770,10770,10770,10770,0
20240524,173100,1233279620,10770,10770,10770,10770,3075
20240524,173000,1233279620,10770,10770,10770,10770,0
20240524,172900,1233279620,10770,10770,10770,10770,0
20240524,172800,1233279620,10770,10770,10770,10770,0
20240524,172700,1233279620,10770,10770,10770,10770,0
20240524,172600,1233279620,10770,10770,10770,10770,0
20240524,172500,1233279620,10770,10770,10770,10770,0
20240524,172400,1233279620,10770,10770,10770,10770,0
20240524,172300,1233279620,10770,10770,10770,10770,0
20240524,172200,1233279620,10770,10770,10770,10770,0
20240524,172100,1233279620,10770,10770,10770,10770,0
20240524,172000,1233279620,10770,10770,10770,10770,0
20240524,171900,1233279620,10770,10770,10770,10770,0
20240524,171800,1233279620,10770,10770,10770,10770,0
20240524,171700,1233279620,10770,10770,10770,10770,0
20240524,171600,1233279620,10770,10770,10770,10770,0
20240524,171500,1233279620,10770,10770,10770,10770,0
20240524,171400,1233279620,10770,10770,10770,10770,0
20240524,171300,1233279620,10770,10770,10770,10770,0
20240524,171200,1233279620,10770,10770,10770,10770,0
20240524,171100,1233279620,10770,10770,10770,10770,0
20240524,171000,1233279620,10770,10770,10770,10770,0
20240524,170900,1233279620,10770,10770,10770,10770,0
20240524,170800,1233279620,10770,10770,10770,10770,0
20240524,170700,1233279620,10770,10770,10770,10770,0
20240524,170600,1233279620,10770,10770,10770,10770,0
20240524,170500,1233279620,10770,10770,10770,10770,0
20240524,170400,1233279620,10770,10770,10770,10770,0
20240524,170300,1233279620,10770,10770,10770,10770,0
20240524,170200,1233279620,10770,10770,10770,10770,0
20240524,170100,1233279620,10770,10770,10770,10770,3075
20240524,170000,1233279620,10770,10770,10770,10770,0
20240524,165900,1233279620,10770,10770,10770,10770,0
20240524,165800,1233279620,10770,10770,10770,10770,0
20240524,165700,1233279620,10770,10770,10770,10770,0
20240524,165600,1233279620,10770,10770,10770,10770,0
20240524,165500,1233279620,10770,10770,10770,10770,0
20240524,165400,1233279620,10770,10770,10770,10770,0
20240524,165300,1233279620,10770,10770,10770,10770,0
20240524,165200,1233279620,10770,10770,10770,10770,0
20240524,165100,1233279620,10770,10770,10770,10770,0
20240524,165000,1233279620,10770,10770,10770,10770,0
20240524,164900,1233279620,10770,10770,10770,10770,0
20240524,164800,1233279620,10770,10770,10770,10770,0
20240524,164700,1233279620,10770,10770,10770,10770,0
20240524,164600,1233279620,10770,10770,10770,10770,0
20240524,164500,1233279620,10770,10770,10770,10770,0
20240524,164400,1233279620,10770,10770,10770,10770,0
20240524,164300,1233279620,10770,10770,10770,10770,0
20240524,164200,1233279620,10770,10770,10770,10770,0
20240524,164100,1233279620,10770,10770,10770,10770,0
20240524,164000,1233279620,10770,10770,10770,10770,0
20240524,163900,1233279620,10770,10770,10770,10770,0
20240524,163800,1233279620,10770,10770,10770,10770,0
20240524,163700,1233279620,10770,10770,10770,10770,0
20240524,163600,1233279620,10770,10770,10770,10770,0
20240524,163500,1233279620,10770,10770,10770,10770,0
20240524,163400,1233279620,10770,10770,10770,10770,0
20240524,163300,1233279620,10770,10770,10770,10770,0
20240524,163200,1233279620,10770,10770,10770,10770,0
20240524,163100,1233279620,10770,10770,10770,10770,3075
20240524,163000,1233279620,10770,10770,10770,10770,0
20240524,162900,1233279620,10770,10770,10770,10770,0
20240524,162800,1233279620,10770,10770,10770,10770,0
20240524,162700,1233279620,10770,10770,10770,10770,0
20240524,162600,1233279620,10770,10770,10770,10770,0
20240524,162500,1233279620,10770,10770,10770,10770,0
20240524,162400,1233279620,10770,10770,10770,10770,0
20240524,162300,1233279620,10770,10770,10770,10770,0
20240524,162200,1233279620,10770,10770,10770,10770,0
20240524,162100,1233279620,10770,10770,10770,10770,0
20240524,162000,1233279620,10770,10770,10770,10770,0
20240524,161900,1233279620,10770,10770,10770,10770,0
20240524,161800,1233279620,10770,10770,10770,10770,0
20240524,161700,1233279620,10770,10770,10770,10770,0
20240524,161600,1233279620,10770,10770,10770,10770,0
20240524,161500,1233279620,10770,10770,10770,10770,0
20240524,161400,1233279620,10770,10770,10770,10770,0
20240524,161300,1233279620,10770,10770,10770,10770,0
20240524,161200,1233279620,10770,10770,10770,10770,0
20240524,161100,1233279620,10770,10770,10770,10770,0
20240524,161000,1233279620,10770,10770,10770,10770,0
20240524,160900,1233279620,10770,10770,10770,10770,0
20240524,160800,1233279620,10770,10770,10770,10770,0
20240524,160700,1233279620,10770,10770,10770,10770,0
20240524,160600,1233279620,10770,10770,10770,10770,0
20240524,160500,1233279620,10770,10770,10770,10770,0
20240524,160400,1233279620,10770,10770,10770,10770,0
20240524,160300,1233279620,10770,10770,10770,10770,0
20240524,160200,1233279620,10770,10770,10770,10770,0
20240524,160100,1233279620,10770,10770,10770,10770,3075
20240524,160000,1233279620,10770,10770,10770,10770,0
20240524,155900,1233279620,10770,10770,10770,10770,0
20240524,155800,1233279620,10770,10770,10770,10770,0
20240524,155700,1233279620,10770,10770,10770,10770,0
20240524,155600,1233279620,10770,10770,10770,10770,0
20240524,155500,1233279620,10770,10770,10770,10770,0
20240524,155400,1233279620,10770,10770,10770,10770,0
20240524,155300,1233279620,10770,10770,10770,10770,0
20240524,155200,1233279620,10770,10770,10770,10770,0
20240524,155100,1233279620,10770,10770,10770,10770,0
20240524,155000,1233279620,10770,10770,10770,10770,0
20240524,154900,1233279620,10770,10770,10770,10770,0
20240524,154800,1233279620,10770,10770,10770,10770,0
20240524,154700,1233279620,10770,10770,10770,10770,0
20240524,154600,1233279620,10770,10770,10770,10770,0
20240524,154500,1233279620,10770,10770,10770,10770,0
20240524,154400,1233279620,10770,10770,10770,10770,0
20240524,154300,1233279620,10770,10770,10770,10770,0
20240524,154200,1233279620,10770,10770,10770,10770,0
20240524,154100,1233279620,10770,10770,10770,10770,0
20240524,154000,1233279620,10770,10770,10770,10770,0
20240524,153900,1233279620,10770,10770,10770,10770,0
20240524,153800,1233279620,10770,10770,10770,10770,0
20240524,153700,1233279620,10770,10770,10770,10770,0
20240524,153600,1233279620,10770,10770,10770,10770,0
20240524,153500,1233279620,10770,10770,10770,10770,0
20240524,153400,1233279620,10770,10770,10770,10770,0
20240524,153300,1233279620,10770,10770,10770,10770,0
20240524,153200,1233279620,10770,10770,10770,10770,0
20240524,153100,1233279620,10770,10770,10770,10770,3075
20240524,153000,1233279620,10770,10770,10770,10770,3075
20240524,152900,1200161870,10770,10770,10770,10770,0
20240524,152800,1200161870,10770,10770,10770,10770,0
20240524,152700,1200161870,10770,10770,10770,10770,0
20240524,152600,1200161870,10770,10770,10770,10770,0
20240524,152500,1200161870,10770,10770,10770,10770,0
20240524,152400,1200161870,10770,10770,10770,10770,0
20240524,152300,1200161870,10770,10770,10770,10770,0
20240524,152200,1200161870,10770,10770,10770,10770,0
20240524,152100,1200161870,10770,10770,10770,10770,0
20240524,152000,1200161870,10770,10770,10770,10770,0
20240524,151900,1200161870,10770,10770,10780,10770,717
20240524,151800,1192439680,10770,10770,10770,10770,8
20240524,151700,1192353520,10760,10770,10770,10760,47
20240524,151600,1191847670,10770,10770,10770,10770,283
20240524,151500,1188799760,10770,10770,10770,10770,126
20240524,151400,1187442740,10770,10760,10770,10760,82
20240524,151300,1186559650,10770,10760,10770,10760,88
20240524,151200,1185612010,10760,10760,10770,10760,425
20240524,151100,1181038820,10760,10770,10770,10760,209
20240524,151000,1178787960,10770,10760,10770,10760,1724
20240524,150900,1160220720,10770,10770,10770,10770,2342
20240524,150800,1134997380,10770,10770,10770,10770,1625
20240524,150700,1117496130,10770,10770,10770,10770,18
20240524,150600,1117302270,10770,10770,10780,10770,316
20240524,150500,1113898940,10770,10770,10780,10770,24
20240524,150400,1113640450,10770,10780,10780,10770,27
20240524,150300,1113349530,10770,10770,10780,10770,22
20240524,150200,1113112490,10770,10770,10770,10770,14
20240524,150100,1112961710,10770,10770,10770,10770,12
20240524,150000,1112832470,10780,10770,10780,10770,119
20240524,145900,1111549790,10780,10780,10780,10780,88
20240524,145800,1110601150,10780,10770,10780,10770,220
20240524,145700,1108229560,10780,10780,10780,10770,216
20240524,145600,1105902670,10770,10770,10770,10770,1
20240524,145500,1105891900,10780,10770,10780,10770,412
20240524,145400,1101454380,10780,10770,10780,10770,105
20240524,145300,1100322770,10780,10790,10790,10770,84
20240524,145200,1099418010,10770,10770,10770,10770,1
20240524,145100,1099407240,10770,10770,10770,10770,1
20240524,145000,1099396470,10790,10770,10790,10770,35
20240524,144900,1099019040,10770,10780,10780,10770,394
20240524,144800,1094772840,10770,10780,10780,10770,508
20240524,144700,1089297720,10780,10780,10780,10770,47
20240524,144600,1088791070,10780,10780,10780,10780,14
20240524,144500,1088640150,10780,10780,10780,10770,64
20240524,144400,1087950240,10780,10780,10780,10780,16
20240524,144300,1087777760,10770,10790,10790,10770,431
20240524,144200,1083131490,10780,10790,10790,10780,486
20240524,144100,1077891950,10790,10790,10790,10790,49
20240524,144000,1077363240,10790,10780,10790,10780,119
20240524,143900,1076080320,10800,10790,10800,10780,87
20240524,143800,1075141140,10780,10790,10800,10780,201
20240524,143700,1072972110,10790,10780,10790,10780,754
20240524,143600,1064840620,10780,10780,10780,10780,0
20240524,143500,1064840620,10780,10770,10780,10770,1254
20240524,143400,1051323600,10770,10770,10770,10770,0
20240524,143300,1051323600,10770,10770,10770,10770,404
20240524,143200,1046972520,10770,10780,10780,10770,452
20240524,143100,1042104460,10780,10770,10780,10770,2
20240524,143000,1042082910,10780,10790,10790,10780,14
20240524,142900,1041931980,10790,10770,10790,10770,2
20240524,142800,1041910420,10770,10770,10770,10760,399
20240524,142700,1037614580,10760,10760,10760,10760,0
20240524,142600,1037614580,10760,10760,10770,10760,7
20240524,142500,1037539210,10760,10760,10760,10760,6
20240524,142400,1037474650,10760,10770,10770,10760,6
20240524,142300,1037410040,10770,10770,10770,10770,4
20240524,142200,1037366960,10760,10770,10770,10760,2
20240524,142100,1037345430,10760,10770,10770,10760,204
20240524,142000,1035149090,10770,10770,10780,10770,687
20240524,141900,1027749840,10770,10780,10780,10770,222
20240524,141800,1025357770,10770,10770,10770,10760,152
20240524,141700,1023720740,10770,10770,10770,10770,129
20240524,141600,1022331410,10760,10760,10760,10760,1
20240524,141500,1022320650,10770,10770,10770,10770,3
20240524,141400,1022288340,10770,10770,10770,10760,443
20240524,141300,1017517240,10770,10770,10770,10770,3
20240524,141200,1017484930,10770,10770,10770,10760,12
20240524,141100,1017355790,10770,10770,10770,10770,6
20240524,141000,1017291170,10770,10770,10770,10760,10
20240524,140900,1017183480,10770,10770,10770,10770,426
20240524,140800,1012595460,10770,10770,10770,10770,1003
20240524,140700,1001793150,10770,10770,10770,10770,1
20240524,140600,1001782380,10780,10780,10780,10770,14
20240524,140500,1001631470,10780,10780,10780,10780,118
20240524,140400,1000359430,10770,10770,10770,10770,0
20240524,140300,1000359430,10770,10770,10770,10770,22
20240524,140200,1000122490,10770,10770,10770,10770,18
20240524,140100,999928630,10770,10760,10770,10760,162
20240524,140000,998184660,10770,10770,10770,10770,172
20240524,135900,996332220,10770,10770,10770,10770,517
20240524,135800,990764130,10770,10770,10770,10770,0
20240524,135700,990764130,10770,10770,10770,10770,536
20240524,135600,984991410,10770,10760,10770,10760,195
20240524,135500,982893130,10760,10750,10760,10750,78
20240524,135400,982053870,10760,10760,10760,10760,0
20240524,135300,982053870,10760,10760,10760,10760,0
20240524,135200,982053870,10760,10760,10760,10760,187
20240524,135100,980041750,10760,10750,10760,10750,678
20240524,135000,972746480,10750,10750,10750,10750,1
20240524,134900,972735730,10760,10760,10760,10760,93
20240524,134800,971735050,10760,10760,10760,10760,2
20240524,134700,971713530,10760,10760,10760,10760,0
20240524,134600,971713530,10760,10760,10760,10750,245
20240524,134500,969077470,10760,10760,10760,10750,162
20240524,134400,967335940,10760,10760,10760,10760,25
20240524,134300,967066940,10760,10750,10760,10750,179
20240524,134200,965142420,10760,10750,10760,10750,3
20240524,134100,965110150,10760,10760,10760,10750,40
20240524,134000,964679770,10750,10760,10760,10750,325
20240524,133900,961182780,10760,10750,10760,10750,2
20240524,133800,961161270,10750,10750,10750,10750,653
20240524,133700,954141520,10760,10760,10760,10760,255
20240524,133600,951397720,10750,10750,10750,10750,3
20240524,133500,951365470,10760,10750,10760,10750,97
20240524,133400,950321790,10750,10750,10750,10750,0
20240524,133300,950321790,10750,10750,10750,10750,1
20240524,133200,950311040,10750,10740,10750,10740,1755
20240524,133100,931462320,10740,10730,10740,10730,273
20240524,133000,928532900,10740,10730,10740,10730,134
20240524,132900,927094970,10740,10740,10740,10740,108
20240524,132800,925935050,10740,10740,10740,10740,2
20240524,132700,925913570,10740,10740,10740,10740,110
20240524,132600,924732170,10740,10740,10740,10740,11
20240524,132500,924614030,10740,10740,10740,10740,0
20240524,132400,924614030,10740,10730,10740,10730,106
20240524,132300,923475600,10740,10740,10740,10740,23
20240524,132200,923228580,10740,10740,10740,10740,23
20240524,132100,922981560,10730,10730,10730,10730,0
20240524,132000,922981560,10730,10730,10730,10730,10
20240524,131900,922874260,10730,10730,10730,10730,36
20240524,131800,922487980,10730,10730,10730,10730,3
20240524,131700,922455790,10740,10740,10740,10740,0
20240524,131600,922455790,10740,10740,10740,10740,5
20240524,131500,922402090,10740,10740,10740,10740,0
20240524,131400,922402090,10740,10730,10740,10730,6
20240524,131300,922337660,10740,10740,10740,10740,10
20240524,131200,922230260,10740,10730,10740,10730,37
20240524,131100,921833060,10730,10730,10730,10730,0
20240524,131000,921833060,10730,10730,10730,10730,0
20240524,130900,921833060,10730,10730,10740,10730,253
20240524,130800,919118360,10730,10730,10730,10730,0
20240524,130700,919118360,10730,10740,10740,10730,724
20240524,130600,911349620,10740,10740,10740,10740,10
20240524,130500,911242220,10740,10740,10740,10740,0
20240524,130400,911242220,10740,10730,10740,10730,43
20240524,130300,910780430,10740,10740,10740,10740,100
20240524,130200,909706430,10740,10740,10740,10740,465
20240524,130100,904712330,10740,10730,10740,10730,1091
20240524,130000,893005890,10740,10750,10750,10740,9
20240524,125900,892909220,10740,10740,10740,10740,77
20240524,125800,892082240,10740,10740,10740,10740,0
20240524,125700,892082240,10740,10740,10740,10740,284
20240524,125600,889032080,10740,10740,10740,10740,12
20240524,125500,888903200,10740,10730,10740,10730,127
20240524,125400,887539810,10740,10740,10740,10740,14
20240524,125300,887389450,10740,10750,10750,10740,124
20240524,125200,886057590,10740,10740,10740,10740,0
20240524,125100,886057590,10740,10740,10740,10740,0
20240524,125000,886057590,10740,10740,10740,10740,92
20240524,124900,885069510,10740,10740,10740,10740,320
20240524,124800,881632710,10740,10740,10740,10740,322
20240524,124700,878174430,10730,10740,10740,10730,101
20240524,124600,877089700,10740,10740,10740,10740,3
20240524,124500,877057480,10740,10740,10740,10740,5
20240524,124400,877003780,10730,10730,10730,10730,0
20240524,124300,877003780,10730,10750,10750,10730,330
20240524,124200,873460330,10750,10750,10750,10750,296
20240524,124100,870278330,10750,10750,10750,10750,1
20240524,124000,870267580,10740,10740,10740,10740,0
20240524,123900,870267580,10740,10740,10740,10740,0
20240524,123800,870267580,10740,10750,10750,10740,2
20240524,123700,870246090,10750,10750,10750,10750,22
20240524,123600,870009590,10750,10750,10750,10750,3
20240524,123500,869977340,10750,10740,10750,10740,710
20240524,123400,862351920,10740,10740,10740,10740,1
20240524,123300,862341180,10730,10740,10740,10730,15
20240524,123200,862180090,10740,10740,10740,10740,113
20240524,123100,860966470,10740,10740,10740,10740,14
20240524,123000,860816110,10740,10740,10740,10740,111
20240524,122900,859623970,10740,10740,10740,10740,15
20240524,122800,859462870,10740,10730,10740,10730,231
20240524,122700,856983940,10740,10740,10740,10740,202
20240524,122600,854814460,10740,10740,10740,10740,93
20240524,122500,853815640,10740,10740,10740,10740,2
20240524,122400,853794160,10730,10730,10730,10730,0
20240524,122300,853794160,10730,10740,10740,10730,60
20240524,122200,853149770,10740,10740,10740,10740,2
20240524,122100,853128290,10740,10740,10740,10740,10
20240524,122000,853020890,10740,10750,10750,10740,226
20240524,121900,850593490,10750,10750,10750,10750,400
20240524,121800,846293490,10730,10740,10740,10730,152
20240524,121700,844662020,10740,10740,10740,10740,100
20240524,121600,843588020,10740,10740,10740,10740,185
20240524,121500,841601120,10740,10740,10740,10740,198
20240524,121400,839474600,10740,10770,10770,10730,1506
20240524,121300,823299610,10750,10750,10750,10750,529
20240524,121200,817612860,10740,10740,10740,10740,187
20240524,121100,815604480,10730,10730,10730,10730,425
20240524,121000,811044230,10730,10730,10730,10730,85
20240524,120900,810132180,10730,10730,10730,10730,40
20240524,120800,809702980,10730,10730,10730,10730,124
20240524,120700,808372460,10730,10720,10730,10720,25
20240524,120600,808104220,10730,10730,10730,10730,31
20240524,120500,807771590,10720,10720,10720,10720,0
20240524,120400,807771590,10720,10720,10720,10720,0
20240524,120300,807771590,10720,10720,10720,10720,115
20240524,120200,806538790,10710,10710,10710,10710,1
20240524,120100,806528080,10710,10710,10710,10710,0
20240524,120000,806528080,10710,10700,10710,10700,9
20240524,115900,806431700,10710,10710,10710,10710,9
20240524,115800,806335310,10710,10710,10710,10710,0
20240524,115700,806335310,10710,10720,10720,10710,3
20240524,115600,806303160,10720,10710,10720,10710,40
20240524,115500,805874460,10710,10710,10710,10710,1
20240524,115400,805863750,10710,10710,10710,10710,1
20240524,115300,805853040,10700,10710,10710,10700,11
20240524,115200,805735240,10700,10700,10700,10700,1
20240524,115100,805724540,10710,10710,10710,10710,0
20240524,115000,805724540,10710,10720,10720,10710,1060
20240524,114900,794371480,10720,10720,10720,10720,5
20240524,114800,794317880,10720,10710,10720,10710,311
20240524,114700,790984070,10710,10720,10720,10710,11
20240524,114600,790866230,10720,10720,10720,10720,0
20240524,114500,790866230,10720,10720,10720,10720,4
20240524,114400,790823350,10710,10720,10720,10710,21
20240524,114300,790598430,10720,10720,10720,10720,21
20240524,114200,790373310,10720,10720,10720,10720,1
20240524,114100,790362590,10720,10720,10720,10720,1
20240524,114000,790351870,10720,10730,10730,10720,120
20240524,113900,789065440,10730,10730,10730,10730,1
20240524,113800,789054710,10730,10730,10730,10730,1
20240524,113700,789043980,10730,10710,10730,10710,6
20240524,113600,788979700,10710,10710,10710,10710,0
20240524,113500,788979700,10710,10700,10710,10700,4352
20240524,113400,742413280,10700,10710,10710,10700,68
20240524,113300,741685570,10710,10720,10720,10710,11
20240524,113200,741567730,10720,10720,10720,10710,77
20240524,113100,740742960,10720,10720,10720,10720,154
20240524,113000,739092080,10730,10730,10730,10720,287
20240524,112900,736014690,10730,10730,10730,10730,27
20240524,112800,735724980,10730,10730,10730,10720,564
20240524,112700,729673330,10730,10730,10730,10730,1
20240524,112600,729662600,10730,10720,10730,10720,10
20240524,112500,729555310,10730,10730,10730,10730,140
20240524,112400,728053110,10730,10720,10730,10720,2019
20240524,112300,706409420,10710,10710,10710,10710,1001
20240524,112200,695688710,10710,10710,10710,10710,19
20240524,112100,695485220,10700,10700,10700,10700,137
20240524,112000,694019320,10710,10710,10710,10710,1
20240524,111900,694008610,10700,10700,10700,10700,1
20240524,111800,693997910,10700,10700,10700,10700,0
20240524,111700,693997910,10700,10710,10710,10700,77
20240524,111600,693174000,10700,10700,10700,10700,1464
20240524,111500,677509200,10690,10700,10700,10690,133
20240524,111400,676087410,10700,10700,10700,10700,10
20240524,111300,675980410,10700,10700,10700,10700,3
20240524,111200,675948310,10700,10700,10700,10700,1
20240524,111100,675937610,10700,10700,10700,10700,0
20240524,111000,675937610,10700,10700,10700,10700,12
20240524,110900,675809210,10690,10690,10700,10690,155
20240524,110800,674152240,10700,10700,10700,10700,0
20240524,110700,674152240,10700,10700,10700,10690,809
20240524,110600,665503280,10700,10700,10700,10700,56
20240524,110500,664904080,10700,10690,10700,10690,11
20240524,110400,664786390,10690,10700,10700,10690,378
20240524,110300,660742300,10700,10700,10700,10700,0
20240524,110200,660742300,10700,10700,10700,10700,26
20240524,110100,660464100,10700,10690,10700,10690,101
20240524,110000,659384400,10700,10700,10710,10700,6836
20240524,105900,586239090,10700,10710,10710,10700,13
20240524,105800,586099870,10700,10710,10710,10700,13
20240524,105700,585960690,10710,10710,10710,10710,54
20240524,105600,585382350,10710,10710,10710,10710,1
20240524,105500,585371640,10710,10700,10710,10700,3
20240524,105400,585339520,10710,10710,10710,10710,203
20240524,105300,583165390,10700,10720,10720,10700,1113
20240524,105200,571245230,10710,10710,10710,10710,0
20240524,105100,571245230,10710,10710,10710,10710,351
20240524,105000,567486020,10710,10710,10710,10710,25
20240524,104900,567218270,10710,10720,10720,10710,55
20240524,104800,566629170,10720,10720,10720,10720,105
20240524,104700,565503570,10720,10720,10720,10720,106
20240524,104600,564367250,10720,10720,10720,10710,220
20240524,104500,562008950,10710,10720,10720,10710,50
20240524,104400,561472960,10720,10720,10720,10720,123
20240524,104300,560154400,10720,10720,10720,10720,1
20240524,104200,560143680,10720,10720,10720,10720,3
20240524,104100,560111520,10720,10720,10720,10720,2
20240524,104000,560090080,10720,10720,10730,10720,162
20240524,103900,558352850,10730,10720,10730,10720,716
20240524,103800,550677320,10710,10710,10710,10710,0
20240524,103700,550677320,10710,10720,10720,10710,31
20240524,103600,550345210,10720,10720,10720,10720,10
20240524,103500,550238010,10720,10720,10720,10720,1
20240524,103400,550227290,10720,10720,10720,10720,41
20240524,103300,549787770,10710,10720,10720,10710,2
20240524,103200,549766340,10720,10720,10720,10710,58
20240524,103100,549144610,10720,10720,10720,10720,64
20240524,103000,548458530,10720,10720,10720,10710,28
20240524,102900,548158380,10710,10710,10710,10710,146
20240524,102800,546594720,10710,10710,10710,10710,115
20240524,102700,545363070,10720,10720,10720,10720,233
20240524,102600,542865310,10720,10720,10720,10720,1
20240524,102500,542854590,10720,10720,10720,10720,64
20240524,102400,542168510,10720,10720,10720,10720,1
20240524,102300,542157790,10710,10720,10720,10710,732
20240524,102200,534312210,10720,10720,10720,10720,0
20240524,102100,534312210,10720,10720,10720,10720,76
20240524,102000,533497490,10730,10730,10730,10730,83
20240524,101900,532606900,10730,10720,10730,10720,25
20240524,101800,532338660,10720,10720,10720,10720,224
20240524,101700,529937380,10710,10710,10710,10710,924
20240524,101600,520041340,10710,10710,10710,10710,107
20240524,101500,518895370,10700,10710,10710,10700,157
20240524,101400,517215460,10710,10710,10710,10700,7
20240524,101300,517140500,10710,10710,10710,10710,11
20240524,101200,517022690,10700,10720,10720,10700,410
20240524,101100,512633080,10720,10720,10720,10720,170
20240524,101000,510810680,10710,10720,10720,10710,466
20240524,100900,505819310,10730,10730,10730,10720,149
20240524,100800,504220550,10720,10740,10740,10720,163
20240524,100700,502472950,10730,10760,10770,10730,349
20240524,100600,498723920,10770,10760,10770,10760,192
20240524,100500,496656140,10780,10750,10780,10750,516
20240524,100400,491109090,10750,10760,10780,10750,214
20240524,100300,488806270,10790,10750,10790,10750,118
20240524,100200,487537730,10750,10730,10750,10730,107
20240524,100100,486388560,10720,10720,10720,10720,167
20240524,100000,484598320,10720,10710,10720,10710,90
20240524,095900,483633560,10710,10710,10710,10710,10
20240524,095800,483526460,10720,10700,10720,10700,1023
20240524,095700,472579320,10690,10700,10700,10690,361
20240524,095600,468717710,10690,10690,10690,10690,0
20240524,095500,468717710,10690,10690,10700,10690,178
20240524,095400,466814660,10690,10690,10690,10690,400
20240524,095300,462538660,10690,10700,10700,10690,633
20240524,095200,455770560,10700,10700,10700,10690,539
20240524,095100,450003270,10700,10700,10700,10700,66
20240524,095000,449297070,10700,10700,10700,10690,8
20240524,094900,449211490,10700,10700,10700,10700,17
20240524,094800,449029590,10690,10710,10710,10690,332
20240524,094700,445478640,10700,10710,10710,10700,7
20240524,094600,445403680,10710,10680,10710,10680,4012
20240524,094500,402549170,10680,10680,10680,10670,41
20240524,094400,402111620,10680,10680,10680,10670,128
20240524,094300,400744730,10670,10680,10680,10670,403
20240524,094200,396444050,10680,10680,10680,10670,1304
20240524,094100,382527340,10670,10700,10700,10670,381
20240524,094000,378459210,10700,10670,10700,10670,3272
20240524,093900,343497020,10670,10670,10680,10670,22
20240524,093800,343262270,10680,10680,10680,10670,94
20240524,093700,342259110,10680,10670,10680,10660,1168
20240524,093600,329797440,10660,10660,10660,10660,1332
20240524,093500,315598320,10650,10650,10660,10650,314
20240524,093400,312254170,10650,10650,10650,10650,1
20240524,093300,312243520,10650,10650,10650,10650,127
20240524,093200,310890970,10650,10650,10660,10650,991
20240524,093100,300336810,10650,10660,10660,10650,254
20240524,093000,297631700,10660,10660,10660,10650,1531
20240524,092900,281325240,10660,10660,10660,10660,18
20240524,092800,281133360,10660,10660,10660,10650,243
20240524,092700,278544000,10650,10660,10660,10650,778
20240524,092600,270252050,10660,10660,10660,10650,1352
20240524,092500,255839740,10660,10660,10670,10650,1351
20240524,092400,241439250,10660,10650,10660,10650,1196
20240524,092300,228691410,10650,10650,10650,10650,5
20240524,092200,228638160,10650,10650,10660,10650,702
20240524,092100,221155140,10660,10660,10660,10650,968
20240524,092000,210840860,10660,10660,10660,10660,359
20240524,091900,207013920,10660,10660,10660,10660,1163
20240524,091800,194616340,10660,10650,10660,10650,46
20240524,091700,194126160,10650,10660,10660,10650,169
20240524,091600,192326150,10660,10660,10670,10650,668
20240524,091500,185205550,10660,10650,10660,10650,657
20240524,091400,178206860,10660,10660,10660,10650,161
20240524,091300,176492120,10660,10650,10660,10650,215
20240524,091200,174201740,10660,10650,10660,10650,303
20240524,091100,170974780,10640,10640,10640,10640,140
20240524,091000,169485180,10640,10640,10640,10630,746
20240524,090900,161548500,10640,10650,10650,10640,3472
20240524,090800,124605260,10650,10640,10650,10640,876
20240524,090700,115277720,10650,10640,10660,10640,1243
20240524,090600,102043230,10640,10640,10660,10640,917
20240524,090500,92279070,10630,10660,10660,10630,2108
20240524,090400,69842440,10660,10670,10670,10650,1278
20240524,090300,56219280,10680,10640,10680,10640,1031
20240524,090200,45242020,10650,10650,10650,10640,602
20240524,090100,38831480,10650,10660,10700,10640,1379
20240524,090000,24144770,10690,10720,10720,10650,2254