KissMeData/023000/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220200,37268625,2775,2775,2775,2775,646
20240524,220100,37268625,2775,2775,2775,2775,0
20240524,220000,37268625,2775,2775,2775,2775,0
20240524,215900,37268625,2775,2775,2775,2775,0
20240524,215800,37268625,2775,2775,2775,2775,0
20240524,215700,37268625,2775,2775,2775,2775,0
20240524,215600,37268625,2775,2775,2775,2775,0
20240524,215500,37268625,2775,2775,2775,2775,0
20240524,215400,37268625,2775,2775,2775,2775,0
20240524,215300,37268625,2775,2775,2775,2775,0
20240524,215200,37268625,2775,2775,2775,2775,0
20240524,215100,37268625,2775,2775,2775,2775,0
20240524,215000,37268625,2775,2775,2775,2775,0
20240524,214900,37268625,2775,2775,2775,2775,0
20240524,214800,37268625,2775,2775,2775,2775,0
20240524,214700,37268625,2775,2775,2775,2775,0
20240524,214600,37268625,2775,2775,2775,2775,0
20240524,214500,37268625,2775,2775,2775,2775,0
20240524,214400,37268625,2775,2775,2775,2775,0
20240524,214300,37268625,2775,2775,2775,2775,0
20240524,214200,37268625,2775,2775,2775,2775,0
20240524,214100,37268625,2775,2775,2775,2775,0
20240524,214000,37268625,2775,2775,2775,2775,0
20240524,213900,37268625,2775,2775,2775,2775,0
20240524,213800,37268625,2775,2775,2775,2775,0
20240524,213700,37268625,2775,2775,2775,2775,0
20240524,213600,37268625,2775,2775,2775,2775,0
20240524,213500,37268625,2775,2775,2775,2775,0
20240524,213400,37268625,2775,2775,2775,2775,0
20240524,213300,37268625,2775,2775,2775,2775,0
20240524,213200,37268625,2775,2775,2775,2775,646
20240524,213100,37268625,2775,2775,2775,2775,0
20240524,213000,37268625,2775,2775,2775,2775,0
20240524,212900,37268625,2775,2775,2775,2775,0
20240524,212800,37268625,2775,2775,2775,2775,0
20240524,212700,37268625,2775,2775,2775,2775,0
20240524,212600,37268625,2775,2775,2775,2775,0
20240524,212500,37268625,2775,2775,2775,2775,0
20240524,212400,37268625,2775,2775,2775,2775,0
20240524,212300,37268625,2775,2775,2775,2775,0
20240524,212200,37268625,2775,2775,2775,2775,0
20240524,212100,37268625,2775,2775,2775,2775,0
20240524,212000,37268625,2775,2775,2775,2775,0
20240524,211900,37268625,2775,2775,2775,2775,0
20240524,211800,37268625,2775,2775,2775,2775,0
20240524,211700,37268625,2775,2775,2775,2775,0
20240524,211600,37268625,2775,2775,2775,2775,0
20240524,211500,37268625,2775,2775,2775,2775,0
20240524,211400,37268625,2775,2775,2775,2775,0
20240524,211300,37268625,2775,2775,2775,2775,0
20240524,211200,37268625,2775,2775,2775,2775,0
20240524,211100,37268625,2775,2775,2775,2775,0
20240524,211000,37268625,2775,2775,2775,2775,0
20240524,210900,37268625,2775,2775,2775,2775,0
20240524,210800,37268625,2775,2775,2775,2775,0
20240524,210700,37268625,2775,2775,2775,2775,0
20240524,210600,37268625,2775,2775,2775,2775,0
20240524,210500,37268625,2775,2775,2775,2775,0
20240524,210400,37268625,2775,2775,2775,2775,0
20240524,210300,37268625,2775,2775,2775,2775,0
20240524,210200,37268625,2775,2775,2775,2775,646
20240524,210100,37268625,2775,2775,2775,2775,0
20240524,210000,37268625,2775,2775,2775,2775,0
20240524,205900,37268625,2775,2775,2775,2775,0
20240524,205800,37268625,2775,2775,2775,2775,0
20240524,205700,37268625,2775,2775,2775,2775,0
20240524,205600,37268625,2775,2775,2775,2775,0
20240524,205500,37268625,2775,2775,2775,2775,0
20240524,205400,37268625,2775,2775,2775,2775,0
20240524,205300,37268625,2775,2775,2775,2775,0
20240524,205200,37268625,2775,2775,2775,2775,0
20240524,205100,37268625,2775,2775,2775,2775,0
20240524,205000,37268625,2775,2775,2775,2775,0
20240524,204900,37268625,2775,2775,2775,2775,0
20240524,204800,37268625,2775,2775,2775,2775,0
20240524,204700,37268625,2775,2775,2775,2775,0
20240524,204600,37268625,2775,2775,2775,2775,0
20240524,204500,37268625,2775,2775,2775,2775,0
20240524,204400,37268625,2775,2775,2775,2775,0
20240524,204300,37268625,2775,2775,2775,2775,0
20240524,204200,37268625,2775,2775,2775,2775,0
20240524,204100,37268625,2775,2775,2775,2775,0
20240524,204000,37268625,2775,2775,2775,2775,0
20240524,203900,37268625,2775,2775,2775,2775,0
20240524,203800,37268625,2775,2775,2775,2775,0
20240524,203700,37268625,2775,2775,2775,2775,0
20240524,203600,37268625,2775,2775,2775,2775,0
20240524,203500,37268625,2775,2775,2775,2775,0
20240524,203400,37268625,2775,2775,2775,2775,0
20240524,203300,37268625,2775,2775,2775,2775,0
20240524,203200,37268625,2775,2775,2775,2775,646
20240524,203100,37268625,2775,2775,2775,2775,0
20240524,203000,37268625,2775,2775,2775,2775,0
20240524,202900,37268625,2775,2775,2775,2775,0
20240524,202800,37268625,2775,2775,2775,2775,0
20240524,202700,37268625,2775,2775,2775,2775,0
20240524,202600,37268625,2775,2775,2775,2775,0
20240524,202500,37268625,2775,2775,2775,2775,0
20240524,202400,37268625,2775,2775,2775,2775,0
20240524,202300,37268625,2775,2775,2775,2775,0
20240524,202200,37268625,2775,2775,2775,2775,0
20240524,202100,37268625,2775,2775,2775,2775,0
20240524,202000,37268625,2775,2775,2775,2775,0
20240524,201900,37268625,2775,2775,2775,2775,0
20240524,201800,37268625,2775,2775,2775,2775,0
20240524,201700,37268625,2775,2775,2775,2775,0
20240524,201600,37268625,2775,2775,2775,2775,0
20240524,201500,37268625,2775,2775,2775,2775,0
20240524,201400,37268625,2775,2775,2775,2775,0
20240524,201300,37268625,2775,2775,2775,2775,0
20240524,201200,37268625,2775,2775,2775,2775,0
20240524,201100,37268625,2775,2775,2775,2775,0
20240524,201000,37268625,2775,2775,2775,2775,0
20240524,200900,37268625,2775,2775,2775,2775,0
20240524,200800,37268625,2775,2775,2775,2775,0
20240524,200700,37268625,2775,2775,2775,2775,0
20240524,200600,37268625,2775,2775,2775,2775,0
20240524,200500,37268625,2775,2775,2775,2775,0
20240524,200400,37268625,2775,2775,2775,2775,0
20240524,200300,37268625,2775,2775,2775,2775,0
20240524,200200,37268625,2775,2775,2775,2775,646
20240524,200100,37268625,2775,2775,2775,2775,0
20240524,200000,37268625,2775,2775,2775,2775,0
20240524,195900,37268625,2775,2775,2775,2775,0
20240524,195800,37268625,2775,2775,2775,2775,0
20240524,195700,37268625,2775,2775,2775,2775,0
20240524,195600,37268625,2775,2775,2775,2775,0
20240524,195500,37268625,2775,2775,2775,2775,0
20240524,195400,37268625,2775,2775,2775,2775,0
20240524,195300,37268625,2775,2775,2775,2775,0
20240524,195200,37268625,2775,2775,2775,2775,0
20240524,195100,37268625,2775,2775,2775,2775,0
20240524,195000,37268625,2775,2775,2775,2775,0
20240524,194900,37268625,2775,2775,2775,2775,0
20240524,194800,37268625,2775,2775,2775,2775,0
20240524,194700,37268625,2775,2775,2775,2775,0
20240524,194600,37268625,2775,2775,2775,2775,0
20240524,194500,37268625,2775,2775,2775,2775,0
20240524,194400,37268625,2775,2775,2775,2775,0
20240524,194300,37268625,2775,2775,2775,2775,0
20240524,194200,37268625,2775,2775,2775,2775,0
20240524,194100,37268625,2775,2775,2775,2775,0
20240524,194000,37268625,2775,2775,2775,2775,0
20240524,193900,37268625,2775,2775,2775,2775,0
20240524,193800,37268625,2775,2775,2775,2775,0
20240524,193700,37268625,2775,2775,2775,2775,0
20240524,193600,37268625,2775,2775,2775,2775,0
20240524,193500,37268625,2775,2775,2775,2775,0
20240524,193400,37268625,2775,2775,2775,2775,0
20240524,193300,37268625,2775,2775,2775,2775,0
20240524,193200,37268625,2775,2775,2775,2775,646
20240524,193100,37268625,2775,2775,2775,2775,0
20240524,193000,37268625,2775,2775,2775,2775,0
20240524,192900,37268625,2775,2775,2775,2775,0
20240524,192800,37268625,2775,2775,2775,2775,0
20240524,192700,37268625,2775,2775,2775,2775,0
20240524,192600,37268625,2775,2775,2775,2775,0
20240524,192500,37268625,2775,2775,2775,2775,0
20240524,192400,37268625,2775,2775,2775,2775,0
20240524,192300,37268625,2775,2775,2775,2775,0
20240524,192200,37268625,2775,2775,2775,2775,0
20240524,192100,37268625,2775,2775,2775,2775,0
20240524,192000,37268625,2775,2775,2775,2775,0
20240524,191900,37268625,2775,2775,2775,2775,0
20240524,191800,37268625,2775,2775,2775,2775,0
20240524,191700,37268625,2775,2775,2775,2775,0
20240524,191600,37268625,2775,2775,2775,2775,0
20240524,191500,37268625,2775,2775,2775,2775,0
20240524,191400,37268625,2775,2775,2775,2775,0
20240524,191300,37268625,2775,2775,2775,2775,0
20240524,191200,37268625,2775,2775,2775,2775,0
20240524,191100,37268625,2775,2775,2775,2775,0
20240524,191000,37268625,2775,2775,2775,2775,0
20240524,190900,37268625,2775,2775,2775,2775,0
20240524,190800,37268625,2775,2775,2775,2775,0
20240524,190700,37268625,2775,2775,2775,2775,0
20240524,190600,37268625,2775,2775,2775,2775,0
20240524,190500,37268625,2775,2775,2775,2775,0
20240524,190400,37268625,2775,2775,2775,2775,0
20240524,190300,37268625,2775,2775,2775,2775,0
20240524,190200,37268625,2775,2775,2775,2775,646
20240524,190100,37268625,2775,2775,2775,2775,0
20240524,190000,37268625,2775,2775,2775,2775,0
20240524,185900,37268625,2775,2775,2775,2775,0
20240524,185800,37268625,2775,2775,2775,2775,0
20240524,185700,37268625,2775,2775,2775,2775,0
20240524,185600,37268625,2775,2775,2775,2775,0
20240524,185500,37268625,2775,2775,2775,2775,0
20240524,185400,37268625,2775,2775,2775,2775,0
20240524,185300,37268625,2775,2775,2775,2775,0
20240524,185200,37268625,2775,2775,2775,2775,0
20240524,185100,37268625,2775,2775,2775,2775,0
20240524,185000,37268625,2775,2775,2775,2775,0
20240524,184900,37268625,2775,2775,2775,2775,0
20240524,184800,37268625,2775,2775,2775,2775,0
20240524,184700,37268625,2775,2775,2775,2775,0
20240524,184600,37268625,2775,2775,2775,2775,0
20240524,184500,37268625,2775,2775,2775,2775,0
20240524,184400,37268625,2775,2775,2775,2775,0
20240524,184300,37268625,2775,2775,2775,2775,0
20240524,184200,37268625,2775,2775,2775,2775,0
20240524,184100,37268625,2775,2775,2775,2775,0
20240524,184000,37268625,2775,2775,2775,2775,0
20240524,183900,37268625,2775,2775,2775,2775,0
20240524,183800,37268625,2775,2775,2775,2775,0
20240524,183700,37268625,2775,2775,2775,2775,0
20240524,183600,37268625,2775,2775,2775,2775,0
20240524,183500,37268625,2775,2775,2775,2775,0
20240524,183400,37268625,2775,2775,2775,2775,0
20240524,183300,37268625,2775,2775,2775,2775,0
20240524,183200,37268625,2775,2775,2775,2775,646
20240524,183100,37268625,2775,2775,2775,2775,0
20240524,183000,37268625,2775,2775,2775,2775,0
20240524,182900,37268625,2775,2775,2775,2775,0
20240524,182800,37268625,2775,2775,2775,2775,0
20240524,182700,37268625,2775,2775,2775,2775,0
20240524,182600,37268625,2775,2775,2775,2775,0
20240524,182500,37268625,2775,2775,2775,2775,0
20240524,182400,37268625,2775,2775,2775,2775,0
20240524,182300,37268625,2775,2775,2775,2775,0
20240524,182200,37268625,2775,2775,2775,2775,0
20240524,182100,37268625,2775,2775,2775,2775,0
20240524,182000,37268625,2775,2775,2775,2775,0
20240524,181900,37268625,2775,2775,2775,2775,0
20240524,181800,37268625,2775,2775,2775,2775,0
20240524,181700,37268625,2775,2775,2775,2775,0
20240524,181600,37268625,2775,2775,2775,2775,0
20240524,181500,37268625,2775,2775,2775,2775,0
20240524,181400,37268625,2775,2775,2775,2775,0
20240524,181300,37268625,2775,2775,2775,2775,0
20240524,181200,37268625,2775,2775,2775,2775,0
20240524,181100,37268625,2775,2775,2775,2775,0
20240524,181000,37268625,2775,2775,2775,2775,0
20240524,180900,37268625,2775,2775,2775,2775,0
20240524,180800,37268625,2775,2775,2775,2775,0
20240524,180700,37268625,2775,2775,2775,2775,0
20240524,180600,37268625,2775,2775,2775,2775,0
20240524,180500,37268625,2775,2775,2775,2775,0
20240524,180400,37268625,2775,2775,2775,2775,0
20240524,180300,37268625,2775,2775,2775,2775,0
20240524,180200,37268625,2775,2775,2775,2775,646
20240524,180100,37268625,2775,2775,2775,2775,0
20240524,180000,37268625,2775,2775,2775,2775,0
20240524,175900,37268625,2775,2775,2775,2775,0
20240524,175800,37268625,2775,2775,2775,2775,0
20240524,175700,37268625,2775,2775,2775,2775,0
20240524,175600,37268625,2775,2775,2775,2775,0
20240524,175500,37268625,2775,2775,2775,2775,0
20240524,175400,37268625,2775,2775,2775,2775,0
20240524,175300,37268625,2775,2775,2775,2775,0
20240524,175200,37268625,2775,2775,2775,2775,0
20240524,175100,37268625,2775,2775,2775,2775,0
20240524,175000,37268625,2775,2775,2775,2775,0
20240524,174900,37268625,2775,2775,2775,2775,0
20240524,174800,37268625,2775,2775,2775,2775,0
20240524,174700,37268625,2775,2775,2775,2775,0
20240524,174600,37268625,2775,2775,2775,2775,0
20240524,174500,37268625,2775,2775,2775,2775,0
20240524,174400,37268625,2775,2775,2775,2775,0
20240524,174300,37268625,2775,2775,2775,2775,0
20240524,174200,37268625,2775,2775,2775,2775,0
20240524,174100,37268625,2775,2775,2775,2775,0
20240524,174000,37268625,2775,2775,2775,2775,0
20240524,173900,37268625,2775,2775,2775,2775,0
20240524,173800,37268625,2775,2775,2775,2775,0
20240524,173700,37268625,2775,2775,2775,2775,0
20240524,173600,37268625,2775,2775,2775,2775,0
20240524,173500,37268625,2775,2775,2775,2775,0
20240524,173400,37268625,2775,2775,2775,2775,0
20240524,173300,37268625,2775,2775,2775,2775,0
20240524,173200,37268625,2775,2775,2775,2775,646
20240524,173100,37268625,2775,2775,2775,2775,0
20240524,173000,37268625,2775,2775,2775,2775,0
20240524,172900,37268625,2775,2775,2775,2775,0
20240524,172800,37268625,2775,2775,2775,2775,0
20240524,172700,37268625,2775,2775,2775,2775,0
20240524,172600,37268625,2775,2775,2775,2775,0
20240524,172500,37268625,2775,2775,2775,2775,0
20240524,172400,37268625,2775,2775,2775,2775,0
20240524,172300,37268625,2775,2775,2775,2775,0
20240524,172200,37268625,2775,2775,2775,2775,0
20240524,172100,37268625,2775,2775,2775,2775,0
20240524,172000,37268625,2775,2775,2775,2775,0
20240524,171900,37268625,2775,2775,2775,2775,0
20240524,171800,37268625,2775,2775,2775,2775,0
20240524,171700,37268625,2775,2775,2775,2775,0
20240524,171600,37268625,2775,2775,2775,2775,0
20240524,171500,37268625,2775,2775,2775,2775,0
20240524,171400,37268625,2775,2775,2775,2775,0
20240524,171300,37268625,2775,2775,2775,2775,0
20240524,171200,37268625,2775,2775,2775,2775,0
20240524,171100,37268625,2775,2775,2775,2775,0
20240524,171000,37268625,2775,2775,2775,2775,0
20240524,170900,37268625,2775,2775,2775,2775,0
20240524,170800,37268625,2775,2775,2775,2775,0
20240524,170700,37268625,2775,2775,2775,2775,0
20240524,170600,37268625,2775,2775,2775,2775,0
20240524,170500,37268625,2775,2775,2775,2775,0
20240524,170400,37268625,2775,2775,2775,2775,0
20240524,170300,37268625,2775,2775,2775,2775,0
20240524,170200,37268625,2775,2775,2775,2775,646
20240524,170100,37268625,2775,2775,2775,2775,0
20240524,170000,37268625,2775,2775,2775,2775,0
20240524,165900,37268625,2775,2775,2775,2775,0
20240524,165800,37268625,2775,2775,2775,2775,0
20240524,165700,37268625,2775,2775,2775,2775,0
20240524,165600,37268625,2775,2775,2775,2775,0
20240524,165500,37268625,2775,2775,2775,2775,0
20240524,165400,37268625,2775,2775,2775,2775,0
20240524,165300,37268625,2775,2775,2775,2775,0
20240524,165200,37268625,2775,2775,2775,2775,0
20240524,165100,37268625,2775,2775,2775,2775,0
20240524,165000,37268625,2775,2775,2775,2775,0
20240524,164900,37268625,2775,2775,2775,2775,0
20240524,164800,37268625,2775,2775,2775,2775,0
20240524,164700,37268625,2775,2775,2775,2775,0
20240524,164600,37268625,2775,2775,2775,2775,0
20240524,164500,37268625,2775,2775,2775,2775,0
20240524,164400,37268625,2775,2775,2775,2775,0
20240524,164300,37268625,2775,2775,2775,2775,0
20240524,164200,37268625,2775,2775,2775,2775,0
20240524,164100,37268625,2775,2775,2775,2775,0
20240524,164000,37268625,2775,2775,2775,2775,0
20240524,163900,37268625,2775,2775,2775,2775,0
20240524,163800,37268625,2775,2775,2775,2775,0
20240524,163700,37268625,2775,2775,2775,2775,0
20240524,163600,37268625,2775,2775,2775,2775,0
20240524,163500,37268625,2775,2775,2775,2775,0
20240524,163400,37268625,2775,2775,2775,2775,0
20240524,163300,37268625,2775,2775,2775,2775,0
20240524,163200,37268625,2775,2775,2775,2775,646
20240524,163100,37268625,2775,2775,2775,2775,0
20240524,163000,37268625,2775,2775,2775,2775,0
20240524,162900,37268625,2775,2775,2775,2775,0
20240524,162800,37268625,2775,2775,2775,2775,0
20240524,162700,37268625,2775,2775,2775,2775,0
20240524,162600,37268625,2775,2775,2775,2775,0
20240524,162500,37268625,2775,2775,2775,2775,0
20240524,162400,37268625,2775,2775,2775,2775,0
20240524,162300,37268625,2775,2775,2775,2775,0
20240524,162200,37268625,2775,2775,2775,2775,0
20240524,162100,37268625,2775,2775,2775,2775,0
20240524,162000,37268625,2775,2775,2775,2775,0
20240524,161900,37268625,2775,2775,2775,2775,0
20240524,161800,37268625,2775,2775,2775,2775,0
20240524,161700,37268625,2775,2775,2775,2775,0
20240524,161600,37268625,2775,2775,2775,2775,0
20240524,161500,37268625,2775,2775,2775,2775,0
20240524,161400,37268625,2775,2775,2775,2775,0
20240524,161300,37268625,2775,2775,2775,2775,0
20240524,161200,37268625,2775,2775,2775,2775,0
20240524,161100,37268625,2775,2775,2775,2775,0
20240524,161000,37268625,2775,2775,2775,2775,0
20240524,160900,37268625,2775,2775,2775,2775,0
20240524,160800,37268625,2775,2775,2775,2775,0
20240524,160700,37268625,2775,2775,2775,2775,0
20240524,160600,37268625,2775,2775,2775,2775,0
20240524,160500,37268625,2775,2775,2775,2775,0
20240524,160400,37268625,2775,2775,2775,2775,0
20240524,160300,37268625,2775,2775,2775,2775,0
20240524,160200,37268625,2775,2775,2775,2775,646
20240524,160100,37268625,2775,2775,2775,2775,0
20240524,160000,37268625,2775,2775,2775,2775,0
20240524,155900,37268625,2775,2775,2775,2775,0
20240524,155800,37268625,2775,2775,2775,2775,0
20240524,155700,37268625,2775,2775,2775,2775,0
20240524,155600,37268625,2775,2775,2775,2775,0
20240524,155500,37268625,2775,2775,2775,2775,0
20240524,155400,37268625,2775,2775,2775,2775,0
20240524,155300,37268625,2775,2775,2775,2775,0
20240524,155200,37268625,2775,2775,2775,2775,0
20240524,155100,37268625,2775,2775,2775,2775,0
20240524,155000,37268625,2775,2775,2775,2775,0
20240524,154900,37268625,2775,2775,2775,2775,0
20240524,154800,37268625,2775,2775,2775,2775,0
20240524,154700,37268625,2775,2775,2775,2775,0
20240524,154600,37268625,2775,2775,2775,2775,0
20240524,154500,37268625,2775,2775,2775,2775,0
20240524,154400,37268625,2775,2775,2775,2775,0
20240524,154300,37268625,2775,2775,2775,2775,0
20240524,154200,37268625,2775,2775,2775,2775,0
20240524,154100,37268625,2775,2775,2775,2775,0
20240524,154000,37268625,2775,2775,2775,2775,0
20240524,153900,37268625,2775,2775,2775,2775,0
20240524,153800,37268625,2775,2775,2775,2775,0
20240524,153700,37268625,2775,2775,2775,2775,0
20240524,153600,37268625,2775,2775,2775,2775,0
20240524,153500,37268625,2775,2775,2775,2775,0
20240524,153400,37268625,2775,2775,2775,2775,0
20240524,153300,37268625,2775,2775,2775,2775,0
20240524,153200,37268625,2775,2775,2775,2775,646
20240524,153100,37268625,2775,2775,2775,2775,0
20240524,153000,37268625,2775,2775,2775,2775,646
20240524,152900,35475975,2765,2765,2765,2765,0
20240524,152800,35475975,2765,2765,2765,2765,0
20240524,152700,35475975,2765,2765,2765,2765,0
20240524,152600,35475975,2765,2765,2765,2765,0
20240524,152500,35475975,2765,2765,2765,2765,0
20240524,152400,35475975,2765,2765,2765,2765,0
20240524,152300,35475975,2765,2765,2765,2765,0
20240524,152200,35475975,2765,2765,2765,2765,0
20240524,152100,35475975,2765,2765,2765,2765,0
20240524,152000,35475975,2765,2765,2765,2765,0
20240524,151900,35475975,2765,2765,2765,2765,1
20240524,151800,35473210,2765,2765,2765,2765,0
20240524,151700,35473210,2765,2765,2765,2765,0
20240524,151600,35473210,2765,2765,2765,2765,11
20240524,151500,35442795,2765,2765,2765,2765,0
20240524,151400,35442795,2765,2765,2765,2765,0
20240524,151300,35442795,2765,2765,2765,2765,11
20240524,151200,35412380,2765,2765,2765,2765,0
20240524,151100,35412380,2765,2765,2765,2765,0
20240524,151000,35412380,2765,2765,2765,2765,2
20240524,150900,35406850,2765,2765,2765,2765,0
20240524,150800,35406850,2765,2765,2765,2765,0
20240524,150700,35406850,2765,2765,2765,2765,9
20240524,150600,35381965,2770,2770,2770,2770,0
20240524,150500,35381965,2770,2770,2770,2770,5
20240524,150400,35368115,2770,2770,2770,2770,0
20240524,150300,35368115,2770,2770,2770,2770,0
20240524,150200,35368115,2770,2770,2770,2770,0
20240524,150100,35368115,2770,2770,2770,2770,0
20240524,150000,35368115,2770,2770,2770,2770,0
20240524,145900,35368115,2770,2770,2770,2770,0
20240524,145800,35368115,2770,2770,2770,2770,58
20240524,145700,35207455,2775,2775,2775,2775,0
20240524,145600,35207455,2775,2775,2775,2775,0
20240524,145500,35207455,2775,2775,2775,2775,0
20240524,145400,35207455,2775,2775,2775,2775,0
20240524,145300,35207455,2775,2775,2775,2775,19
20240524,145200,35154730,2775,2775,2775,2775,0
20240524,145100,35154730,2775,2775,2775,2775,0
20240524,145000,35154730,2775,2775,2775,2775,0
20240524,144900,35154730,2775,2775,2775,2775,0
20240524,144800,35154730,2775,2775,2775,2775,0
20240524,144700,35154730,2775,2775,2775,2775,0
20240524,144600,35154730,2775,2775,2775,2775,0
20240524,144500,35154730,2775,2775,2775,2775,60
20240524,144400,34988230,2775,2775,2775,2775,0
20240524,144300,34988230,2775,2775,2775,2775,0
20240524,144200,34988230,2775,2775,2775,2775,0
20240524,144100,34988230,2775,2775,2775,2775,1
20240524,144000,34985455,2770,2770,2770,2770,0
20240524,143900,34985455,2770,2770,2770,2770,0
20240524,143800,34985455,2770,2770,2770,2770,0
20240524,143700,34985455,2770,2770,2770,2770,0
20240524,143600,34985455,2770,2770,2770,2770,0
20240524,143500,34985455,2770,2770,2770,2770,0
20240524,143400,34985455,2770,2780,2780,2770,17
20240524,143300,34938250,2780,2780,2780,2780,2
20240524,143200,34932690,2780,2780,2780,2780,0
20240524,143100,34932690,2780,2780,2780,2780,0
20240524,143000,34932690,2780,2780,2780,2780,0
20240524,142900,34932690,2780,2780,2780,2780,0
20240524,142800,34932690,2780,2780,2780,2780,0
20240524,142700,34932690,2780,2780,2780,2780,0
20240524,142600,34932690,2780,2780,2780,2780,0
20240524,142500,34932690,2780,2780,2780,2780,1
20240524,142400,34929910,2790,2790,2790,2790,0
20240524,142300,34929910,2790,2780,2790,2770,401
20240524,142200,33818605,2790,2780,2790,2780,63
20240524,142100,33643260,2775,2775,2775,2775,0
20240524,142000,33643260,2775,2775,2775,2775,500
20240524,141900,32255760,2775,2775,2775,2775,403
20240524,141800,31137435,2775,2775,2775,2775,0
20240524,141700,31137435,2775,2775,2775,2775,0
20240524,141600,31137435,2775,2775,2775,2775,0
20240524,141500,31137435,2775,2775,2775,2775,0
20240524,141400,31137435,2775,2775,2775,2775,0
20240524,141300,31137435,2775,2775,2775,2775,0
20240524,141200,31137435,2775,2775,2775,2775,0
20240524,141100,31137435,2775,2775,2775,2775,0
20240524,141000,31137435,2775,2775,2775,2775,0
20240524,140900,31137435,2775,2775,2775,2775,0
20240524,140800,31137435,2775,2775,2775,2775,0
20240524,140700,31137435,2775,2775,2775,2775,0
20240524,140600,31137435,2775,2775,2775,2775,0
20240524,140500,31137435,2775,2775,2775,2775,0
20240524,140400,31137435,2775,2775,2775,2775,0
20240524,140300,31137435,2775,2775,2775,2775,0
20240524,140200,31137435,2775,2775,2775,2775,0
20240524,140100,31137435,2775,2775,2775,2775,0
20240524,140000,31137435,2775,2775,2775,2775,0
20240524,135900,31137435,2775,2775,2775,2775,0
20240524,135800,31137435,2775,2775,2775,2775,0
20240524,135700,31137435,2775,2775,2775,2775,0
20240524,135600,31137435,2775,2775,2775,2775,0
20240524,135500,31137435,2775,2775,2775,2775,0
20240524,135400,31137435,2775,2775,2775,2775,0
20240524,135300,31137435,2775,2775,2775,2775,0
20240524,135200,31137435,2775,2775,2775,2775,10
20240524,135100,31109685,2770,2770,2770,2770,0
20240524,135000,31109685,2770,2770,2770,2770,0
20240524,134900,31109685,2770,2770,2770,2770,0
20240524,134800,31109685,2770,2770,2770,2770,0
20240524,134700,31109685,2770,2770,2770,2770,0
20240524,134600,31109685,2770,2770,2770,2770,0
20240524,134500,31109685,2770,2770,2770,2770,0
20240524,134400,31109685,2770,2770,2770,2770,0
20240524,134300,31109685,2770,2770,2770,2770,0
20240524,134200,31109685,2770,2770,2770,2770,0
20240524,134100,31109685,2770,2770,2770,2770,0
20240524,134000,31109685,2770,2770,2770,2770,0
20240524,133900,31109685,2770,2770,2770,2770,0
20240524,133800,31109685,2770,2770,2770,2770,2
20240524,133700,31104145,2770,2770,2770,2770,14
20240524,133600,31065365,2770,2770,2770,2770,0
20240524,133500,31065365,2770,2760,2770,2760,4300
20240524,133400,19165665,2760,2760,2760,2760,0
20240524,133300,19165665,2760,2760,2760,2760,0
20240524,133200,19165665,2760,2760,2760,2760,0
20240524,133100,19165665,2760,2760,2760,2760,0
20240524,133000,19165665,2760,2760,2760,2760,0
20240524,132900,19165665,2760,2755,2760,2750,1710
20240524,132800,14459375,2760,2760,2760,2760,0
20240524,132700,14459375,2760,2760,2760,2760,0
20240524,132600,14459375,2760,2760,2760,2760,0
20240524,132500,14459375,2760,2760,2760,2760,0
20240524,132400,14459375,2760,2760,2760,2760,0
20240524,132300,14459375,2760,2760,2760,2760,0
20240524,132200,14459375,2760,2760,2760,2760,0
20240524,132100,14459375,2760,2760,2760,2760,0
20240524,132000,14459375,2760,2760,2760,2760,0
20240524,131900,14459375,2760,2760,2760,2760,0
20240524,131800,14459375,2760,2760,2760,2760,0
20240524,131700,14459375,2760,2760,2760,2760,0
20240524,131600,14459375,2760,2760,2760,2760,0
20240524,131500,14459375,2760,2760,2760,2760,0
20240524,131400,14459375,2760,2760,2760,2760,0
20240524,131300,14459375,2760,2760,2760,2760,0
20240524,131200,14459375,2760,2760,2760,2760,0
20240524,131100,14459375,2760,2760,2760,2760,0
20240524,131000,14459375,2760,2760,2760,2760,0
20240524,130900,14459375,2760,2760,2760,2760,0
20240524,130800,14459375,2760,2760,2760,2760,0
20240524,130700,14459375,2760,2760,2760,2760,0
20240524,130600,14459375,2760,2760,2760,2760,0
20240524,130500,14459375,2760,2760,2760,2760,0
20240524,130400,14459375,2760,2760,2760,2760,0
20240524,130300,14459375,2760,2760,2760,2760,0
20240524,130200,14459375,2760,2760,2760,2760,0
20240524,130100,14459375,2760,2760,2760,2760,0
20240524,130000,14459375,2760,2760,2760,2760,0
20240524,125900,14459375,2760,2760,2760,2760,0
20240524,125800,14459375,2760,2760,2760,2760,0
20240524,125700,14459375,2760,2760,2760,2760,0
20240524,125600,14459375,2760,2760,2760,2760,0
20240524,125500,14459375,2760,2760,2760,2760,0
20240524,125400,14459375,2760,2760,2760,2760,0
20240524,125300,14459375,2760,2760,2760,2760,1
20240524,125200,14456615,2760,2760,2760,2760,0
20240524,125100,14456615,2760,2760,2760,2760,0
20240524,125000,14456615,2760,2760,2760,2760,0
20240524,124900,14456615,2760,2760,2760,2760,0
20240524,124800,14456615,2760,2760,2760,2760,0
20240524,124700,14456615,2760,2760,2760,2760,0
20240524,124600,14456615,2760,2760,2760,2760,0
20240524,124500,14456615,2760,2760,2760,2760,0
20240524,124400,14456615,2760,2760,2760,2760,0
20240524,124300,14456615,2760,2760,2760,2760,0
20240524,124200,14456615,2760,2760,2760,2760,0
20240524,124100,14456615,2760,2760,2760,2760,0
20240524,124000,14456615,2760,2760,2760,2760,0
20240524,123900,14456615,2760,2760,2760,2760,0
20240524,123800,14456615,2760,2760,2760,2760,3
20240524,123700,14448335,2760,2760,2760,2760,0
20240524,123600,14448335,2760,2760,2760,2760,0
20240524,123500,14448335,2760,2760,2760,2760,0
20240524,123400,14448335,2760,2760,2760,2760,2
20240524,123300,14442815,2760,2760,2760,2760,1
20240524,123200,14440055,2760,2760,2760,2760,0
20240524,123100,14440055,2760,2760,2760,2760,0
20240524,123000,14440055,2760,2760,2760,2760,0
20240524,122900,14440055,2760,2760,2760,2760,0
20240524,122800,14440055,2760,2760,2760,2760,0
20240524,122700,14440055,2760,2760,2760,2760,0
20240524,122600,14440055,2760,2760,2760,2760,0
20240524,122500,14440055,2760,2760,2760,2760,0
20240524,122400,14440055,2760,2760,2760,2760,0
20240524,122300,14440055,2760,2760,2760,2760,0
20240524,122200,14440055,2760,2760,2760,2760,0
20240524,122100,14440055,2760,2760,2760,2760,0
20240524,122000,14440055,2760,2760,2760,2760,0
20240524,121900,14440055,2760,2760,2760,2760,0
20240524,121800,14440055,2760,2760,2760,2760,0
20240524,121700,14440055,2760,2760,2760,2760,0
20240524,121600,14440055,2760,2760,2760,2760,0
20240524,121500,14440055,2760,2760,2760,2760,0
20240524,121400,14440055,2760,2760,2760,2760,0
20240524,121300,14440055,2760,2760,2760,2760,12
20240524,121200,14406935,2760,2760,2760,2760,15
20240524,121100,14365535,2760,2760,2760,2760,0
20240524,121000,14365535,2760,2760,2760,2760,0
20240524,120900,14365535,2760,2760,2760,2760,35
20240524,120800,14268935,2760,2760,2760,2760,0
20240524,120700,14268935,2760,2760,2760,2760,0
20240524,120600,14268935,2760,2760,2760,2760,5
20240524,120500,14255135,2760,2760,2760,2760,84
20240524,120400,14023295,2760,2760,2760,2760,0
20240524,120300,14023295,2760,2760,2760,2760,0
20240524,120200,14023295,2760,2760,2760,2760,0
20240524,120100,14023295,2760,2760,2760,2760,0
20240524,120000,14023295,2760,2760,2760,2760,0
20240524,115900,14023295,2760,2760,2760,2760,0
20240524,115800,14023295,2760,2760,2760,2760,0
20240524,115700,14023295,2760,2760,2760,2760,0
20240524,115600,14023295,2760,2760,2760,2760,0
20240524,115500,14023295,2760,2760,2760,2760,0
20240524,115400,14023295,2760,2760,2760,2760,0
20240524,115300,14023295,2760,2760,2760,2760,2
20240524,115200,14017775,2755,2755,2755,2755,0
20240524,115100,14017775,2755,2755,2755,2755,0
20240524,115000,14017775,2755,2755,2755,2755,307
20240524,114900,13171990,2760,2760,2760,2760,0
20240524,114800,13171990,2760,2760,2760,2760,0
20240524,114700,13171990,2760,2760,2760,2760,0
20240524,114600,13171990,2760,2760,2760,2760,2
20240524,114500,13166470,2760,2760,2760,2760,0
20240524,114400,13166470,2760,2760,2760,2760,0
20240524,114300,13166470,2760,2760,2760,2760,0
20240524,114200,13166470,2760,2760,2760,2760,6
20240524,114100,13149910,2760,2760,2760,2760,0
20240524,114000,13149910,2760,2760,2760,2760,0
20240524,113900,13149910,2760,2760,2760,2760,0
20240524,113800,13149910,2760,2760,2760,2760,0
20240524,113700,13149910,2760,2760,2760,2760,0
20240524,113600,13149910,2760,2760,2760,2760,0
20240524,113500,13149910,2760,2760,2760,2760,0
20240524,113400,13149910,2760,2760,2760,2760,0
20240524,113300,13149910,2760,2760,2760,2760,1
20240524,113200,13147150,2760,2760,2760,2760,0
20240524,113100,13147150,2760,2760,2760,2760,0
20240524,113000,13147150,2760,2760,2760,2760,0
20240524,112900,13147150,2760,2760,2760,2760,0
20240524,112800,13147150,2760,2760,2760,2760,0
20240524,112700,13147150,2760,2760,2760,2760,0
20240524,112600,13147150,2760,2760,2760,2760,0
20240524,112500,13147150,2760,2760,2760,2760,0
20240524,112400,13147150,2760,2760,2760,2760,0
20240524,112300,13147150,2760,2760,2760,2760,0
20240524,112200,13147150,2760,2760,2760,2760,10
20240524,112100,13119550,2760,2760,2760,2760,20
20240524,112000,13064350,2760,2760,2760,2760,0
20240524,111900,13064350,2760,2760,2760,2760,25
20240524,111800,12995350,2765,2765,2765,2765,0
20240524,111700,12995350,2765,2765,2765,2765,0
20240524,111600,12995350,2765,2765,2765,2765,0
20240524,111500,12995350,2765,2765,2765,2765,0
20240524,111400,12995350,2765,2765,2765,2765,0
20240524,111300,12995350,2765,2765,2765,2765,0
20240524,111200,12995350,2765,2765,2765,2765,0
20240524,111100,12995350,2765,2765,2765,2765,0
20240524,111000,12995350,2765,2765,2765,2765,0
20240524,110900,12995350,2765,2765,2765,2765,0
20240524,110800,12995350,2765,2765,2765,2765,0
20240524,110700,12995350,2765,2765,2765,2765,0
20240524,110600,12995350,2765,2765,2765,2765,0
20240524,110500,12995350,2765,2765,2765,2765,0
20240524,110400,12995350,2765,2765,2765,2765,0
20240524,110300,12995350,2765,2765,2765,2765,0
20240524,110200,12995350,2765,2765,2765,2765,0
20240524,110100,12995350,2765,2765,2765,2765,0
20240524,110000,12995350,2765,2765,2765,2765,0
20240524,105900,12995350,2765,2765,2765,2765,0
20240524,105800,12995350,2765,2765,2765,2765,0
20240524,105700,12995350,2765,2765,2765,2765,0
20240524,105600,12995350,2765,2765,2765,2765,0
20240524,105500,12995350,2765,2765,2765,2765,0
20240524,105400,12995350,2765,2765,2765,2765,0
20240524,105300,12995350,2765,2765,2765,2765,0
20240524,105200,12995350,2765,2765,2765,2765,0
20240524,105100,12995350,2765,2765,2765,2765,1
20240524,105000,12992585,2765,2765,2765,2765,0
20240524,104900,12992585,2765,2765,2765,2765,0
20240524,104800,12992585,2765,2765,2765,2765,0
20240524,104700,12992585,2765,2765,2765,2765,0
20240524,104600,12992585,2765,2765,2765,2765,0
20240524,104500,12992585,2765,2765,2765,2765,0
20240524,104400,12992585,2765,2765,2765,2765,0
20240524,104300,12992585,2765,2765,2765,2765,0
20240524,104200,12992585,2765,2765,2765,2765,0
20240524,104100,12992585,2765,2765,2765,2765,0
20240524,104000,12992585,2765,2765,2765,2765,0
20240524,103900,12992585,2765,2765,2765,2765,0
20240524,103800,12992585,2765,2765,2765,2765,0
20240524,103700,12992585,2765,2765,2765,2765,0
20240524,103600,12992585,2765,2765,2765,2765,0
20240524,103500,12992585,2765,2765,2765,2765,1
20240524,103400,12989820,2755,2755,2755,2755,0
20240524,103300,12989820,2755,2755,2755,2755,10
20240524,103200,12962270,2755,2755,2755,2755,0
20240524,103100,12962270,2755,2755,2755,2755,0
20240524,103000,12962270,2755,2755,2755,2755,0
20240524,102900,12962270,2755,2755,2755,2755,0
20240524,102800,12962270,2755,2755,2755,2755,0
20240524,102700,12962270,2755,2760,2760,2755,320
20240524,102600,12080570,2765,2765,2765,2765,0
20240524,102500,12080570,2765,2765,2765,2765,0
20240524,102400,12080570,2765,2765,2765,2765,0
20240524,102300,12080570,2765,2765,2765,2765,0
20240524,102200,12080570,2765,2765,2765,2765,0
20240524,102100,12080570,2765,2765,2765,2765,0
20240524,102000,12080570,2765,2765,2765,2765,0
20240524,101900,12080570,2765,2765,2765,2765,0
20240524,101800,12080570,2765,2765,2765,2765,0
20240524,101700,12080570,2765,2765,2765,2765,0
20240524,101600,12080570,2765,2765,2765,2765,0
20240524,101500,12080570,2765,2765,2765,2765,4
20240524,101400,12069510,2765,2765,2765,2765,4
20240524,101300,12058450,2765,2765,2765,2765,0
20240524,101200,12058450,2765,2765,2765,2765,0
20240524,101100,12058450,2765,2765,2765,2765,1
20240524,101000,12055685,2760,2760,2760,2760,0
20240524,100900,12055685,2760,2760,2760,2760,0
20240524,100800,12055685,2760,2760,2760,2760,0
20240524,100700,12055685,2760,2760,2760,2760,0
20240524,100600,12055685,2760,2760,2760,2760,0
20240524,100500,12055685,2760,2760,2760,2760,0
20240524,100400,12055685,2760,2760,2760,2760,0
20240524,100300,12055685,2760,2760,2760,2760,0
20240524,100200,12055685,2760,2760,2760,2760,0
20240524,100100,12055685,2760,2760,2760,2760,0
20240524,100000,12055685,2760,2760,2760,2760,0
20240524,095900,12055685,2760,2760,2760,2760,0
20240524,095800,12055685,2760,2760,2760,2760,0
20240524,095700,12055685,2760,2760,2760,2760,0
20240524,095600,12055685,2760,2760,2760,2760,0
20240524,095500,12055685,2760,2760,2760,2760,0
20240524,095400,12055685,2760,2760,2760,2760,300
20240524,095300,11227685,2760,2760,2760,2760,215
20240524,095200,10634285,2760,2765,2765,2760,191
20240524,095100,10107095,2765,2765,2765,2765,366
20240524,095000,9095105,2760,2760,2760,2760,188
20240524,094900,8576225,2760,2760,2760,2760,0
20240524,094800,8576225,2760,2760,2760,2760,0
20240524,094700,8576225,2760,2760,2760,2760,1
20240524,094600,8573465,2755,2755,2755,2755,90
20240524,094500,8325515,2760,2760,2760,2760,15
20240524,094400,8284115,2760,2765,2765,2760,56
20240524,094300,8129280,2765,2765,2765,2765,0
20240524,094200,8129280,2765,2765,2765,2765,0
20240524,094100,8129280,2765,2765,2765,2765,1
20240524,094000,8126515,2765,2765,2765,2765,191
20240524,093900,7598400,2765,2765,2765,2765,0
20240524,093800,7598400,2765,2765,2765,2765,0
20240524,093700,7598400,2765,2765,2765,2765,0
20240524,093600,7598400,2765,2765,2765,2765,0
20240524,093500,7598400,2765,2765,2765,2765,0
20240524,093400,7598400,2765,2765,2765,2765,0
20240524,093300,7598400,2765,2765,2765,2765,0
20240524,093200,7598400,2765,2765,2765,2765,0
20240524,093100,7598400,2765,2765,2765,2765,0
20240524,093000,7598400,2765,2765,2765,2765,0
20240524,092900,7598400,2765,2765,2765,2765,0
20240524,092800,7598400,2765,2765,2765,2765,0
20240524,092700,7598400,2765,2765,2765,2765,0
20240524,092600,7598400,2765,2765,2765,2765,0
20240524,092500,7598400,2765,2765,2765,2765,0
20240524,092400,7598400,2765,2765,2765,2765,0
20240524,092300,7598400,2765,2765,2765,2765,0
20240524,092200,7598400,2765,2765,2765,2765,0
20240524,092100,7598400,2765,2765,2765,2765,0
20240524,092000,7598400,2765,2765,2765,2765,0
20240524,091900,7598400,2765,2765,2765,2765,80
20240524,091800,7377200,2765,2765,2765,2765,200
20240524,091700,6824200,2765,2765,2765,2765,0
20240524,091600,6824200,2765,2765,2765,2765,0
20240524,091500,6824200,2765,2765,2765,2765,0
20240524,091400,6824200,2765,2770,2770,2765,357
20240524,091300,5836960,2765,2765,2765,2765,0
20240524,091200,5836960,2765,2765,2765,2765,0
20240524,091100,5836960,2765,2765,2765,2765,10
20240524,091000,5809310,2765,2765,2765,2765,0
20240524,090900,5809310,2765,2765,2765,2765,1000
20240524,090800,3044310,2760,2760,2760,2760,0
20240524,090700,3044310,2760,2760,2760,2760,0
20240524,090600,3044310,2760,2760,2760,2760,0
20240524,090500,3044310,2760,2760,2760,2760,0
20240524,090400,3044310,2760,2760,2760,2760,0
20240524,090300,3044310,2760,2760,2760,2760,0
20240524,090200,3044310,2760,2760,2760,2760,0
20240524,090100,3044310,2760,2760,2760,2760,0
20240524,090000,3044310,2760,2770,2770,2760,1103