KissMeData/039420/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221000,152337450,2710,2710,2710,2710,403
20240524,220900,152337450,2710,2710,2710,2710,0
20240524,220800,152337450,2710,2710,2710,2710,0
20240524,220700,152337450,2710,2710,2710,2710,0
20240524,220600,152337450,2710,2710,2710,2710,0
20240524,220500,152337450,2710,2710,2710,2710,0
20240524,220400,152337450,2710,2710,2710,2710,0
20240524,220300,152337450,2710,2710,2710,2710,0
20240524,220200,152337450,2710,2710,2710,2710,0
20240524,220100,152337450,2710,2710,2710,2710,0
20240524,220000,152337450,2710,2710,2710,2710,0
20240524,215900,152337450,2710,2710,2710,2710,0
20240524,215800,152337450,2710,2710,2710,2710,0
20240524,215700,152337450,2710,2710,2710,2710,0
20240524,215600,152337450,2710,2710,2710,2710,0
20240524,215500,152337450,2710,2710,2710,2710,0
20240524,215400,152337450,2710,2710,2710,2710,0
20240524,215300,152337450,2710,2710,2710,2710,0
20240524,215200,152337450,2710,2710,2710,2710,0
20240524,215100,152337450,2710,2710,2710,2710,0
20240524,215000,152337450,2710,2710,2710,2710,0
20240524,214900,152337450,2710,2710,2710,2710,0
20240524,214800,152337450,2710,2710,2710,2710,0
20240524,214700,152337450,2710,2710,2710,2710,0
20240524,214600,152337450,2710,2710,2710,2710,0
20240524,214500,152337450,2710,2710,2710,2710,0
20240524,214400,152337450,2710,2710,2710,2710,0
20240524,214300,152337450,2710,2710,2710,2710,0
20240524,214200,152337450,2710,2710,2710,2710,0
20240524,214100,152337450,2710,2710,2710,2710,0
20240524,214000,152337450,2710,2710,2710,2710,403
20240524,213900,152337450,2710,2710,2710,2710,0
20240524,213800,152337450,2710,2710,2710,2710,0
20240524,213700,152337450,2710,2710,2710,2710,0
20240524,213600,152337450,2710,2710,2710,2710,0
20240524,213500,152337450,2710,2710,2710,2710,0
20240524,213400,152337450,2710,2710,2710,2710,0
20240524,213300,152337450,2710,2710,2710,2710,0
20240524,213200,152337450,2710,2710,2710,2710,0
20240524,213100,152337450,2710,2710,2710,2710,0
20240524,213000,152337450,2710,2710,2710,2710,0
20240524,212900,152337450,2710,2710,2710,2710,0
20240524,212800,152337450,2710,2710,2710,2710,0
20240524,212700,152337450,2710,2710,2710,2710,0
20240524,212600,152337450,2710,2710,2710,2710,0
20240524,212500,152337450,2710,2710,2710,2710,0
20240524,212400,152337450,2710,2710,2710,2710,0
20240524,212300,152337450,2710,2710,2710,2710,0
20240524,212200,152337450,2710,2710,2710,2710,0
20240524,212100,152337450,2710,2710,2710,2710,0
20240524,212000,152337450,2710,2710,2710,2710,0
20240524,211900,152337450,2710,2710,2710,2710,0
20240524,211800,152337450,2710,2710,2710,2710,0
20240524,211700,152337450,2710,2710,2710,2710,0
20240524,211600,152337450,2710,2710,2710,2710,0
20240524,211500,152337450,2710,2710,2710,2710,0
20240524,211400,152337450,2710,2710,2710,2710,0
20240524,211300,152337450,2710,2710,2710,2710,0
20240524,211200,152337450,2710,2710,2710,2710,0
20240524,211100,152337450,2710,2710,2710,2710,0
20240524,211000,152337450,2710,2710,2710,2710,403
20240524,210900,152337450,2710,2710,2710,2710,0
20240524,210800,152337450,2710,2710,2710,2710,0
20240524,210700,152337450,2710,2710,2710,2710,0
20240524,210600,152337450,2710,2710,2710,2710,0
20240524,210500,152337450,2710,2710,2710,2710,0
20240524,210400,152337450,2710,2710,2710,2710,0
20240524,210300,152337450,2710,2710,2710,2710,0
20240524,210200,152337450,2710,2710,2710,2710,0
20240524,210100,152337450,2710,2710,2710,2710,0
20240524,210000,152337450,2710,2710,2710,2710,0
20240524,205900,152337450,2710,2710,2710,2710,0
20240524,205800,152337450,2710,2710,2710,2710,0
20240524,205700,152337450,2710,2710,2710,2710,0
20240524,205600,152337450,2710,2710,2710,2710,0
20240524,205500,152337450,2710,2710,2710,2710,0
20240524,205400,152337450,2710,2710,2710,2710,0
20240524,205300,152337450,2710,2710,2710,2710,0
20240524,205200,152337450,2710,2710,2710,2710,0
20240524,205100,152337450,2710,2710,2710,2710,0
20240524,205000,152337450,2710,2710,2710,2710,0
20240524,204900,152337450,2710,2710,2710,2710,0
20240524,204800,152337450,2710,2710,2710,2710,0
20240524,204700,152337450,2710,2710,2710,2710,0
20240524,204600,152337450,2710,2710,2710,2710,0
20240524,204500,152337450,2710,2710,2710,2710,0
20240524,204400,152337450,2710,2710,2710,2710,0
20240524,204300,152337450,2710,2710,2710,2710,0
20240524,204200,152337450,2710,2710,2710,2710,0
20240524,204100,152337450,2710,2710,2710,2710,0
20240524,204000,152337450,2710,2710,2710,2710,403
20240524,203900,152337450,2710,2710,2710,2710,0
20240524,203800,152337450,2710,2710,2710,2710,0
20240524,203700,152337450,2710,2710,2710,2710,0
20240524,203600,152337450,2710,2710,2710,2710,0
20240524,203500,152337450,2710,2710,2710,2710,0
20240524,203400,152337450,2710,2710,2710,2710,0
20240524,203300,152337450,2710,2710,2710,2710,0
20240524,203200,152337450,2710,2710,2710,2710,0
20240524,203100,152337450,2710,2710,2710,2710,0
20240524,203000,152337450,2710,2710,2710,2710,0
20240524,202900,152337450,2710,2710,2710,2710,0
20240524,202800,152337450,2710,2710,2710,2710,0
20240524,202700,152337450,2710,2710,2710,2710,0
20240524,202600,152337450,2710,2710,2710,2710,0
20240524,202500,152337450,2710,2710,2710,2710,0
20240524,202400,152337450,2710,2710,2710,2710,0
20240524,202300,152337450,2710,2710,2710,2710,0
20240524,202200,152337450,2710,2710,2710,2710,0
20240524,202100,152337450,2710,2710,2710,2710,0
20240524,202000,152337450,2710,2710,2710,2710,0
20240524,201900,152337450,2710,2710,2710,2710,0
20240524,201800,152337450,2710,2710,2710,2710,0
20240524,201700,152337450,2710,2710,2710,2710,0
20240524,201600,152337450,2710,2710,2710,2710,0
20240524,201500,152337450,2710,2710,2710,2710,0
20240524,201400,152337450,2710,2710,2710,2710,0
20240524,201300,152337450,2710,2710,2710,2710,0
20240524,201200,152337450,2710,2710,2710,2710,0
20240524,201100,152337450,2710,2710,2710,2710,0
20240524,201000,152337450,2710,2710,2710,2710,403
20240524,200900,152337450,2710,2710,2710,2710,0
20240524,200800,152337450,2710,2710,2710,2710,0
20240524,200700,152337450,2710,2710,2710,2710,0
20240524,200600,152337450,2710,2710,2710,2710,0
20240524,200500,152337450,2710,2710,2710,2710,0
20240524,200400,152337450,2710,2710,2710,2710,0
20240524,200300,152337450,2710,2710,2710,2710,0
20240524,200200,152337450,2710,2710,2710,2710,0
20240524,200100,152337450,2710,2710,2710,2710,0
20240524,200000,152337450,2710,2710,2710,2710,0
20240524,195900,152337450,2710,2710,2710,2710,0
20240524,195800,152337450,2710,2710,2710,2710,0
20240524,195700,152337450,2710,2710,2710,2710,0
20240524,195600,152337450,2710,2710,2710,2710,0
20240524,195500,152337450,2710,2710,2710,2710,0
20240524,195400,152337450,2710,2710,2710,2710,0
20240524,195300,152337450,2710,2710,2710,2710,0
20240524,195200,152337450,2710,2710,2710,2710,0
20240524,195100,152337450,2710,2710,2710,2710,0
20240524,195000,152337450,2710,2710,2710,2710,0
20240524,194900,152337450,2710,2710,2710,2710,0
20240524,194800,152337450,2710,2710,2710,2710,0
20240524,194700,152337450,2710,2710,2710,2710,0
20240524,194600,152337450,2710,2710,2710,2710,0
20240524,194500,152337450,2710,2710,2710,2710,0
20240524,194400,152337450,2710,2710,2710,2710,0
20240524,194300,152337450,2710,2710,2710,2710,0
20240524,194200,152337450,2710,2710,2710,2710,0
20240524,194100,152337450,2710,2710,2710,2710,0
20240524,194000,152337450,2710,2710,2710,2710,403
20240524,193900,152337450,2710,2710,2710,2710,0
20240524,193800,152337450,2710,2710,2710,2710,0
20240524,193700,152337450,2710,2710,2710,2710,0
20240524,193600,152337450,2710,2710,2710,2710,0
20240524,193500,152337450,2710,2710,2710,2710,0
20240524,193400,152337450,2710,2710,2710,2710,0
20240524,193300,152337450,2710,2710,2710,2710,0
20240524,193200,152337450,2710,2710,2710,2710,0
20240524,193100,152337450,2710,2710,2710,2710,0
20240524,193000,152337450,2710,2710,2710,2710,0
20240524,192900,152337450,2710,2710,2710,2710,0
20240524,192800,152337450,2710,2710,2710,2710,0
20240524,192700,152337450,2710,2710,2710,2710,0
20240524,192600,152337450,2710,2710,2710,2710,0
20240524,192500,152337450,2710,2710,2710,2710,0
20240524,192400,152337450,2710,2710,2710,2710,0
20240524,192300,152337450,2710,2710,2710,2710,0
20240524,192200,152337450,2710,2710,2710,2710,0
20240524,192100,152337450,2710,2710,2710,2710,0
20240524,192000,152337450,2710,2710,2710,2710,0
20240524,191900,152337450,2710,2710,2710,2710,0
20240524,191800,152337450,2710,2710,2710,2710,0
20240524,191700,152337450,2710,2710,2710,2710,0
20240524,191600,152337450,2710,2710,2710,2710,0
20240524,191500,152337450,2710,2710,2710,2710,0
20240524,191400,152337450,2710,2710,2710,2710,0
20240524,191300,152337450,2710,2710,2710,2710,0
20240524,191200,152337450,2710,2710,2710,2710,0
20240524,191100,152337450,2710,2710,2710,2710,0
20240524,191000,152337450,2710,2710,2710,2710,403
20240524,190900,152337450,2710,2710,2710,2710,0
20240524,190800,152337450,2710,2710,2710,2710,0
20240524,190700,152337450,2710,2710,2710,2710,0
20240524,190600,152337450,2710,2710,2710,2710,0
20240524,190500,152337450,2710,2710,2710,2710,0
20240524,190400,152337450,2710,2710,2710,2710,0
20240524,190300,152337450,2710,2710,2710,2710,0
20240524,190200,152337450,2710,2710,2710,2710,0
20240524,190100,152337450,2710,2710,2710,2710,0
20240524,190000,152337450,2710,2710,2710,2710,0
20240524,185900,152337450,2710,2710,2710,2710,0
20240524,185800,152337450,2710,2710,2710,2710,0
20240524,185700,152337450,2710,2710,2710,2710,0
20240524,185600,152337450,2710,2710,2710,2710,0
20240524,185500,152337450,2710,2710,2710,2710,0
20240524,185400,152337450,2710,2710,2710,2710,0
20240524,185300,152337450,2710,2710,2710,2710,0
20240524,185200,152337450,2710,2710,2710,2710,0
20240524,185100,152337450,2710,2710,2710,2710,0
20240524,185000,152337450,2710,2710,2710,2710,0
20240524,184900,152337450,2710,2710,2710,2710,0
20240524,184800,152337450,2710,2710,2710,2710,0
20240524,184700,152337450,2710,2710,2710,2710,0
20240524,184600,152337450,2710,2710,2710,2710,0
20240524,184500,152337450,2710,2710,2710,2710,0
20240524,184400,152337450,2710,2710,2710,2710,0
20240524,184300,152337450,2710,2710,2710,2710,0
20240524,184200,152337450,2710,2710,2710,2710,0
20240524,184100,152337450,2710,2710,2710,2710,0
20240524,184000,152337450,2710,2710,2710,2710,403
20240524,183900,152337450,2710,2710,2710,2710,0
20240524,183800,152337450,2710,2710,2710,2710,0
20240524,183700,152337450,2710,2710,2710,2710,0
20240524,183600,152337450,2710,2710,2710,2710,0
20240524,183500,152337450,2710,2710,2710,2710,0
20240524,183400,152337450,2710,2710,2710,2710,0
20240524,183300,152337450,2710,2710,2710,2710,0
20240524,183200,152337450,2710,2710,2710,2710,0
20240524,183100,152337450,2710,2710,2710,2710,0
20240524,183000,152337450,2710,2710,2710,2710,0
20240524,182900,152337450,2710,2710,2710,2710,0
20240524,182800,152337450,2710,2710,2710,2710,0
20240524,182700,152337450,2710,2710,2710,2710,0
20240524,182600,152337450,2710,2710,2710,2710,0
20240524,182500,152337450,2710,2710,2710,2710,0
20240524,182400,152337450,2710,2710,2710,2710,0
20240524,182300,152337450,2710,2710,2710,2710,0
20240524,182200,152337450,2710,2710,2710,2710,0
20240524,182100,152337450,2710,2710,2710,2710,0
20240524,182000,152337450,2710,2710,2710,2710,0
20240524,181900,152337450,2710,2710,2710,2710,0
20240524,181800,152337450,2710,2710,2710,2710,0
20240524,181700,152337450,2710,2710,2710,2710,0
20240524,181600,152337450,2710,2710,2710,2710,0
20240524,181500,152337450,2710,2710,2710,2710,0
20240524,181400,152337450,2710,2710,2710,2710,0
20240524,181300,152337450,2710,2710,2710,2710,0
20240524,181200,152337450,2710,2710,2710,2710,0
20240524,181100,152337450,2710,2710,2710,2710,0
20240524,181000,152337450,2710,2710,2710,2710,403
20240524,180900,152337450,2710,2710,2710,2710,0
20240524,180800,152337450,2710,2710,2710,2710,0
20240524,180700,152337450,2710,2710,2710,2710,0
20240524,180600,152337450,2710,2710,2710,2710,0
20240524,180500,152337450,2710,2710,2710,2710,0
20240524,180400,152337450,2710,2710,2710,2710,0
20240524,180300,152337450,2710,2710,2710,2710,0
20240524,180200,152337450,2710,2710,2710,2710,0
20240524,180100,152337450,2710,2710,2710,2710,0
20240524,180000,152337450,2710,2710,2710,2710,0
20240524,175900,152337450,2710,2710,2710,2710,0
20240524,175800,152337450,2710,2710,2710,2710,0
20240524,175700,152337450,2710,2710,2710,2710,0
20240524,175600,152337450,2710,2710,2710,2710,0
20240524,175500,152337450,2710,2710,2710,2710,0
20240524,175400,152337450,2710,2710,2710,2710,0
20240524,175300,152337450,2710,2710,2710,2710,0
20240524,175200,152337450,2710,2710,2710,2710,0
20240524,175100,152337450,2710,2710,2710,2710,0
20240524,175000,152337450,2710,2710,2710,2710,0
20240524,174900,152337450,2710,2710,2710,2710,0
20240524,174800,152337450,2710,2710,2710,2710,0
20240524,174700,152337450,2710,2710,2710,2710,0
20240524,174600,152337450,2710,2710,2710,2710,0
20240524,174500,152337450,2710,2710,2710,2710,0
20240524,174400,152337450,2710,2710,2710,2710,0
20240524,174300,152337450,2710,2710,2710,2710,0
20240524,174200,152337450,2710,2710,2710,2710,0
20240524,174100,152337450,2710,2710,2710,2710,0
20240524,174000,152337450,2710,2710,2710,2710,403
20240524,173900,152337450,2710,2710,2710,2710,0
20240524,173800,152337450,2710,2710,2710,2710,0
20240524,173700,152337450,2710,2710,2710,2710,0
20240524,173600,152337450,2710,2710,2710,2710,0
20240524,173500,152337450,2710,2710,2710,2710,0
20240524,173400,152337450,2710,2710,2710,2710,0
20240524,173300,152337450,2710,2710,2710,2710,0
20240524,173200,152337450,2710,2710,2710,2710,0
20240524,173100,152337450,2710,2710,2710,2710,0
20240524,173000,152337450,2710,2710,2710,2710,0
20240524,172900,152337450,2710,2710,2710,2710,0
20240524,172800,152337450,2710,2710,2710,2710,0
20240524,172700,152337450,2710,2710,2710,2710,0
20240524,172600,152337450,2710,2710,2710,2710,0
20240524,172500,152337450,2710,2710,2710,2710,0
20240524,172400,152337450,2710,2710,2710,2710,0
20240524,172300,152337450,2710,2710,2710,2710,0
20240524,172200,152337450,2710,2710,2710,2710,0
20240524,172100,152337450,2710,2710,2710,2710,0
20240524,172000,152337450,2710,2710,2710,2710,0
20240524,171900,152337450,2710,2710,2710,2710,0
20240524,171800,152337450,2710,2710,2710,2710,0
20240524,171700,152337450,2710,2710,2710,2710,0
20240524,171600,152337450,2710,2710,2710,2710,0
20240524,171500,152337450,2710,2710,2710,2710,0
20240524,171400,152337450,2710,2710,2710,2710,0
20240524,171300,152337450,2710,2710,2710,2710,0
20240524,171200,152337450,2710,2710,2710,2710,0
20240524,171100,152337450,2710,2710,2710,2710,0
20240524,171000,152337450,2710,2710,2710,2710,403
20240524,170900,152337450,2710,2710,2710,2710,0
20240524,170800,152337450,2710,2710,2710,2710,0
20240524,170700,152337450,2710,2710,2710,2710,0
20240524,170600,152337450,2710,2710,2710,2710,0
20240524,170500,152337450,2710,2710,2710,2710,0
20240524,170400,152337450,2710,2710,2710,2710,0
20240524,170300,152337450,2710,2710,2710,2710,0
20240524,170200,152337450,2710,2710,2710,2710,0
20240524,170100,152337450,2710,2710,2710,2710,0
20240524,170000,152337450,2710,2710,2710,2710,0
20240524,165900,152337450,2710,2710,2710,2710,0
20240524,165800,152337450,2710,2710,2710,2710,0
20240524,165700,152337450,2710,2710,2710,2710,0
20240524,165600,152337450,2710,2710,2710,2710,0
20240524,165500,152337450,2710,2710,2710,2710,0
20240524,165400,152337450,2710,2710,2710,2710,0
20240524,165300,152337450,2710,2710,2710,2710,0
20240524,165200,152337450,2710,2710,2710,2710,0
20240524,165100,152337450,2710,2710,2710,2710,0
20240524,165000,152337450,2710,2710,2710,2710,0
20240524,164900,152337450,2710,2710,2710,2710,0
20240524,164800,152337450,2710,2710,2710,2710,0
20240524,164700,152337450,2710,2710,2710,2710,0
20240524,164600,152337450,2710,2710,2710,2710,0
20240524,164500,152337450,2710,2710,2710,2710,0
20240524,164400,152337450,2710,2710,2710,2710,0
20240524,164300,152337450,2710,2710,2710,2710,0
20240524,164200,152337450,2710,2710,2710,2710,0
20240524,164100,152337450,2710,2710,2710,2710,0
20240524,164000,152337450,2710,2710,2710,2710,403
20240524,163900,152337450,2710,2710,2710,2710,0
20240524,163800,152337450,2710,2710,2710,2710,0
20240524,163700,152337450,2710,2710,2710,2710,0
20240524,163600,152337450,2710,2710,2710,2710,0
20240524,163500,152337450,2710,2710,2710,2710,0
20240524,163400,152337450,2710,2710,2710,2710,0
20240524,163300,152337450,2710,2710,2710,2710,0
20240524,163200,152337450,2710,2710,2710,2710,0
20240524,163100,152337450,2710,2710,2710,2710,0
20240524,163000,152337450,2710,2710,2710,2710,0
20240524,162900,152337450,2710,2710,2710,2710,0
20240524,162800,152337450,2710,2710,2710,2710,0
20240524,162700,152337450,2710,2710,2710,2710,0
20240524,162600,152337450,2710,2710,2710,2710,0
20240524,162500,152337450,2710,2710,2710,2710,0
20240524,162400,152337450,2710,2710,2710,2710,0
20240524,162300,152337450,2710,2710,2710,2710,0
20240524,162200,152337450,2710,2710,2710,2710,0
20240524,162100,152337450,2710,2710,2710,2710,0
20240524,162000,152337450,2710,2710,2710,2710,0
20240524,161900,152337450,2710,2710,2710,2710,0
20240524,161800,152337450,2710,2710,2710,2710,0
20240524,161700,152337450,2710,2710,2710,2710,0
20240524,161600,152337450,2710,2710,2710,2710,0
20240524,161500,152337450,2710,2710,2710,2710,0
20240524,161400,152337450,2710,2710,2710,2710,0
20240524,161300,152337450,2710,2710,2710,2710,0
20240524,161200,152337450,2710,2710,2710,2710,0
20240524,161100,152337450,2710,2710,2710,2710,0
20240524,161000,152337450,2710,2710,2710,2710,403
20240524,160900,152337450,2710,2710,2710,2710,0
20240524,160800,152337450,2710,2710,2710,2710,0
20240524,160700,152337450,2710,2710,2710,2710,0
20240524,160600,152337450,2710,2710,2710,2710,0
20240524,160500,152337450,2710,2710,2710,2710,0
20240524,160400,152337450,2710,2710,2710,2710,0
20240524,160300,152337450,2710,2710,2710,2710,0
20240524,160200,152337450,2710,2710,2710,2710,0
20240524,160100,152337450,2710,2710,2710,2710,0
20240524,160000,152337450,2710,2710,2710,2710,0
20240524,155900,152337450,2710,2710,2710,2710,0
20240524,155800,152337450,2710,2710,2710,2710,0
20240524,155700,152337450,2710,2710,2710,2710,0
20240524,155600,152337450,2710,2710,2710,2710,0
20240524,155500,152337450,2710,2710,2710,2710,0
20240524,155400,152337450,2710,2710,2710,2710,0
20240524,155300,152337450,2710,2710,2710,2710,0
20240524,155200,152337450,2710,2710,2710,2710,0
20240524,155100,152337450,2710,2710,2710,2710,0
20240524,155000,152337450,2710,2710,2710,2710,0
20240524,154900,152337450,2710,2710,2710,2710,0
20240524,154800,152337450,2710,2710,2710,2710,0
20240524,154700,152337450,2710,2710,2710,2710,0
20240524,154600,152337450,2710,2710,2710,2710,0
20240524,154500,152337450,2710,2710,2710,2710,0
20240524,154400,152337450,2710,2710,2710,2710,0
20240524,154300,152337450,2710,2710,2710,2710,0
20240524,154200,152337450,2710,2710,2710,2710,0
20240524,154100,152337450,2710,2710,2710,2710,0
20240524,154000,152337450,2710,2710,2710,2710,403
20240524,153900,152337450,2710,2710,2710,2710,0
20240524,153800,152337450,2710,2710,2710,2710,0
20240524,153700,152337450,2710,2710,2710,2710,0
20240524,153600,152337450,2710,2710,2710,2710,0
20240524,153500,152337450,2710,2710,2710,2710,0
20240524,153400,152337450,2710,2710,2710,2710,0
20240524,153300,152337450,2710,2710,2710,2710,0
20240524,153200,152337450,2710,2710,2710,2710,0
20240524,153100,152337450,2710,2710,2710,2710,0
20240524,153000,152337450,2710,2710,2710,2710,403
20240524,152900,151245320,2700,2700,2700,2700,0
20240524,152800,151245320,2700,2700,2700,2700,0
20240524,152700,151245320,2700,2700,2700,2700,0
20240524,152600,151245320,2700,2700,2700,2700,0
20240524,152500,151245320,2700,2700,2700,2700,0
20240524,152400,151245320,2700,2700,2700,2700,0
20240524,152300,151245320,2700,2700,2700,2700,0
20240524,152200,151245320,2700,2700,2700,2700,0
20240524,152100,151245320,2700,2700,2700,2700,0
20240524,152000,151245320,2700,2700,2700,2700,0
20240524,151900,151245320,2700,2700,2700,2700,12
20240524,151800,151212920,2700,2700,2700,2700,2
20240524,151700,151207520,2700,2700,2700,2700,31
20240524,151600,151123820,2700,2710,2710,2700,7
20240524,151500,151104900,2700,2700,2700,2700,39
20240524,151400,150999600,2710,2710,2710,2710,0
20240524,151300,150999600,2710,2710,2710,2710,61
20240524,151200,150834290,2705,2700,2705,2700,214
20240524,151100,150256475,2700,2700,2700,2700,0
20240524,151000,150256475,2700,2700,2700,2700,9
20240524,150900,150232175,2695,2695,2695,2695,0
20240524,150800,150232175,2695,2695,2695,2695,85
20240524,150700,150003100,2700,2705,2705,2700,1712
20240524,150600,145379915,2705,2705,2705,2705,0
20240524,150500,145379915,2705,2705,2705,2705,0
20240524,150400,145379915,2705,2705,2705,2705,0
20240524,150300,145379915,2705,2705,2705,2705,0
20240524,150200,145379915,2705,2705,2705,2705,0
20240524,150100,145379915,2705,2705,2705,2705,0
20240524,150000,145379915,2705,2705,2705,2705,0
20240524,145900,145379915,2705,2705,2705,2705,21
20240524,145800,145323110,2710,2710,2710,2710,61
20240524,145700,145157800,2705,2705,2705,2705,87
20240524,145600,144922465,2705,2705,2705,2705,0
20240524,145500,144922465,2705,2705,2705,2705,0
20240524,145400,144922465,2705,2705,2705,2705,0
20240524,145300,144922465,2705,2705,2705,2705,150
20240524,145200,144516715,2705,2705,2705,2705,0
20240524,145100,144516715,2705,2700,2705,2700,91
20240524,145000,144271010,2700,2700,2700,2700,0
20240524,144900,144271010,2700,2700,2700,2700,0
20240524,144800,144271010,2700,2700,2700,2700,0
20240524,144700,144271010,2700,2700,2700,2700,75
20240524,144600,144068510,2700,2700,2700,2700,0
20240524,144500,144068510,2700,2700,2700,2700,0
20240524,144400,144068510,2700,2705,2705,2700,86
20240524,144300,143836305,2700,2700,2700,2700,0
20240524,144200,143836305,2700,2700,2700,2700,16
20240524,144100,143793105,2705,2700,2705,2700,36
20240524,144000,143695900,2705,2705,2705,2705,0
20240524,143900,143695900,2705,2705,2705,2705,0
20240524,143800,143695900,2705,2705,2705,2705,88
20240524,143700,143457860,2710,2710,2710,2710,0
20240524,143600,143457860,2710,2710,2710,2710,0
20240524,143500,143457860,2710,2710,2710,2710,0
20240524,143400,143457860,2710,2710,2710,2710,0
20240524,143300,143457860,2710,2710,2710,2710,0
20240524,143200,143457860,2710,2710,2710,2710,0
20240524,143100,143457860,2710,2710,2710,2710,0
20240524,143000,143457860,2710,2710,2710,2710,0
20240524,142900,143457860,2710,2710,2710,2710,0
20240524,142800,143457860,2710,2710,2710,2710,61
20240524,142700,143292550,2705,2705,2705,2705,0
20240524,142600,143292550,2705,2705,2705,2705,0
20240524,142500,143292550,2705,2705,2705,2705,0
20240524,142400,143292550,2705,2705,2705,2705,92
20240524,142300,143043690,2710,2710,2710,2710,0
20240524,142200,143043690,2710,2710,2710,2710,0
20240524,142100,143043690,2710,2710,2710,2710,0
20240524,142000,143043690,2710,2710,2710,2710,0
20240524,141900,143043690,2710,2710,2710,2710,0
20240524,141800,143043690,2710,2710,2710,2710,0
20240524,141700,143043690,2710,2710,2710,2710,0
20240524,141600,143043690,2710,2710,2710,2710,11
20240524,141500,143013880,2710,2710,2710,2710,0
20240524,141400,143013880,2710,2710,2710,2710,0
20240524,141300,143013880,2710,2710,2710,2710,0
20240524,141200,143013880,2710,2710,2710,2710,0
20240524,141100,143013880,2710,2710,2710,2710,0
20240524,141000,143013880,2710,2710,2710,2710,0
20240524,140900,143013880,2710,2710,2710,2710,0
20240524,140800,143013880,2710,2710,2710,2710,0
20240524,140700,143013880,2710,2710,2710,2710,156
20240524,140600,142591120,2710,2710,2710,2710,0
20240524,140500,142591120,2710,2710,2710,2710,1
20240524,140400,142588410,2705,2705,2705,2705,0
20240524,140300,142588410,2705,2705,2705,2705,0
20240524,140200,142588410,2705,2705,2705,2705,55
20240524,140100,142439635,2705,2705,2705,2705,0
20240524,140000,142439635,2705,2705,2705,2705,37
20240524,135900,142339550,2705,2705,2705,2705,0
20240524,135800,142339550,2705,2705,2705,2705,0
20240524,135700,142339550,2705,2705,2705,2705,0
20240524,135600,142339550,2705,2705,2705,2705,0
20240524,135500,142339550,2705,2705,2705,2705,0
20240524,135400,142339550,2705,2705,2705,2705,0
20240524,135300,142339550,2705,2705,2705,2705,0
20240524,135200,142339550,2705,2705,2705,2705,0
20240524,135100,142339550,2705,2705,2705,2705,0
20240524,135000,142339550,2705,2705,2705,2705,0
20240524,134900,142339550,2705,2705,2705,2705,65
20240524,134800,142163725,2710,2710,2710,2710,0
20240524,134700,142163725,2710,2710,2710,2710,0
20240524,134600,142163725,2710,2710,2710,2710,5
20240524,134500,142150175,2710,2710,2710,2710,10
20240524,134400,142123075,2705,2705,2705,2705,1
20240524,134300,142120370,2700,2700,2700,2700,0
20240524,134200,142120370,2700,2700,2700,2700,0
20240524,134100,142120370,2700,2700,2700,2700,0
20240524,134000,142120370,2700,2700,2700,2700,0
20240524,133900,142120370,2700,2700,2700,2700,0
20240524,133800,142120370,2700,2700,2700,2700,0
20240524,133700,142120370,2700,2700,2700,2700,0
20240524,133600,142120370,2700,2700,2700,2700,0
20240524,133500,142120370,2700,2700,2700,2700,0
20240524,133400,142120370,2700,2700,2700,2700,0
20240524,133300,142120370,2700,2700,2700,2700,0
20240524,133200,142120370,2700,2700,2700,2700,0
20240524,133100,142120370,2700,2700,2700,2700,100
20240524,133000,141850370,2700,2700,2700,2700,94
20240524,132900,141596570,2700,2700,2700,2700,1000
20240524,132800,138896570,2700,2700,2700,2700,740
20240524,132700,136898570,2700,2700,2700,2700,2
20240524,132600,136893170,2710,2710,2710,2710,0
20240524,132500,136893170,2710,2710,2710,2710,0
20240524,132400,136893170,2710,2710,2710,2710,0
20240524,132300,136893170,2710,2710,2710,2710,1
20240524,132200,136890460,2700,2700,2700,2700,0
20240524,132100,136890460,2700,2700,2700,2700,0
20240524,132000,136890460,2700,2700,2700,2700,0
20240524,131900,136890460,2700,2700,2700,2700,0
20240524,131800,136890460,2700,2700,2700,2700,0
20240524,131700,136890460,2700,2700,2700,2700,0
20240524,131600,136890460,2700,2700,2700,2700,35
20240524,131500,136795960,2710,2710,2710,2710,1
20240524,131400,136793250,2700,2700,2700,2700,93
20240524,131300,136542150,2700,2700,2700,2700,0
20240524,131200,136542150,2700,2700,2700,2700,0
20240524,131100,136542150,2700,2700,2700,2700,0
20240524,131000,136542150,2700,2700,2700,2700,0
20240524,130900,136542150,2700,2700,2700,2700,0
20240524,130800,136542150,2700,2700,2700,2700,0
20240524,130700,136542150,2700,2700,2700,2700,0
20240524,130600,136542150,2700,2700,2700,2700,0
20240524,130500,136542150,2700,2700,2700,2700,0
20240524,130400,136542150,2700,2700,2700,2700,0
20240524,130300,136542150,2700,2700,2700,2700,0
20240524,130200,136542150,2700,2700,2700,2700,0
20240524,130100,136542150,2700,2700,2700,2700,0
20240524,130000,136542150,2700,2700,2700,2700,0
20240524,125900,136542150,2700,2700,2700,2700,0
20240524,125800,136542150,2700,2700,2700,2700,97
20240524,125700,136280250,2705,2705,2705,2705,96
20240524,125600,136020570,2705,2705,2705,2705,0
20240524,125500,136020570,2705,2705,2705,2705,0
20240524,125400,136020570,2705,2705,2705,2705,0
20240524,125300,136020570,2705,2705,2705,2705,7
20240524,125200,136001635,2705,2705,2705,2705,796
20240524,125100,133848455,2705,2705,2705,2705,0
20240524,125000,133848455,2705,2705,2705,2705,0
20240524,124900,133848455,2705,2705,2705,2705,0
20240524,124800,133848455,2705,2705,2705,2705,0
20240524,124700,133848455,2705,2705,2705,2705,332
20240524,124600,132950395,2705,2705,2705,2705,0
20240524,124500,132950395,2705,2705,2705,2705,0
20240524,124400,132950395,2705,2705,2705,2705,0
20240524,124300,132950395,2705,2705,2705,2705,0
20240524,124200,132950395,2705,2705,2705,2705,0
20240524,124100,132950395,2705,2705,2705,2705,0
20240524,124000,132950395,2705,2705,2705,2705,0
20240524,123900,132950395,2705,2705,2705,2705,0
20240524,123800,132950395,2705,2705,2705,2705,276
20240524,123700,132203815,2715,2715,2715,2715,0
20240524,123600,132203815,2715,2715,2715,2715,0
20240524,123500,132203815,2715,2715,2715,2715,0
20240524,123400,132203815,2715,2715,2715,2715,0
20240524,123300,132203815,2715,2715,2715,2715,0
20240524,123200,132203815,2715,2715,2715,2715,0
20240524,123100,132203815,2715,2715,2715,2715,0
20240524,123000,132203815,2715,2715,2715,2715,0
20240524,122900,132203815,2715,2715,2715,2715,0
20240524,122800,132203815,2715,2715,2715,2715,0
20240524,122700,132203815,2715,2715,2715,2715,0
20240524,122600,132203815,2715,2715,2715,2715,0
20240524,122500,132203815,2715,2715,2715,2715,0
20240524,122400,132203815,2715,2715,2715,2715,0
20240524,122300,132203815,2715,2715,2715,2715,0
20240524,122200,132203815,2715,2715,2715,2715,0
20240524,122100,132203815,2715,2715,2715,2715,0
20240524,122000,132203815,2715,2715,2715,2715,0
20240524,121900,132203815,2715,2715,2715,2715,0
20240524,121800,132203815,2715,2715,2715,2715,0
20240524,121700,132203815,2715,2715,2715,2715,0
20240524,121600,132203815,2715,2715,2715,2715,0
20240524,121500,132203815,2715,2715,2715,2715,1
20240524,121400,132201100,2705,2705,2705,2705,0
20240524,121300,132201100,2705,2705,2705,2705,0
20240524,121200,132201100,2705,2705,2705,2705,1
20240524,121100,132198395,2710,2710,2710,2710,39
20240524,121000,132092705,2705,2705,2705,2705,0
20240524,120900,132092705,2705,2710,2710,2705,1075
20240524,120800,129181205,2700,2700,2700,2700,5
20240524,120700,129167705,2705,2705,2705,2705,0
20240524,120600,129167705,2705,2705,2705,2705,0
20240524,120500,129167705,2705,2705,2705,2705,0
20240524,120400,129167705,2705,2705,2705,2705,0
20240524,120300,129167705,2705,2705,2705,2705,0
20240524,120200,129167705,2705,2705,2705,2705,0
20240524,120100,129167705,2705,2705,2705,2705,1
20240524,120000,129165000,2705,2705,2705,2705,106
20240524,115900,128878270,2705,2705,2705,2705,53
20240524,115800,128734905,2705,2700,2705,2700,137
20240524,115700,128364395,2700,2700,2700,2700,1
20240524,115600,128361695,2700,2700,2700,2700,30
20240524,115500,128280695,2700,2700,2700,2700,16
20240524,115400,128237495,2700,2700,2700,2700,0
20240524,115300,128237495,2700,2700,2700,2700,16
20240524,115200,128194295,2700,2700,2700,2700,0
20240524,115100,128194295,2700,2700,2700,2700,1
20240524,115000,128191595,2700,2700,2700,2700,17
20240524,114900,128145695,2700,2700,2700,2700,15
20240524,114800,128105195,2700,2700,2700,2700,1
20240524,114700,128102495,2705,2700,2705,2700,29
20240524,114600,128024125,2700,2700,2700,2700,1
20240524,114500,128021425,2705,2705,2705,2705,0
20240524,114400,128021425,2705,2705,2705,2705,15
20240524,114300,127980850,2705,2705,2705,2705,16
20240524,114200,127937570,2705,2705,2705,2705,0
20240524,114100,127937570,2705,2705,2705,2700,154
20240524,114000,127521450,2705,2705,2705,2705,15
20240524,113900,127480875,2705,2705,2705,2705,2
20240524,113800,127475465,2705,2705,2705,2705,16
20240524,113700,127432185,2710,2710,2710,2710,376
20240524,113600,126413225,2710,2710,2710,2710,0
20240524,113500,126413225,2710,2710,2710,2710,16
20240524,113400,126369865,2710,2710,2710,2710,15
20240524,113300,126329215,2710,2710,2710,2710,1
20240524,113200,126326505,2710,2710,2710,2710,16
20240524,113100,126283145,2710,2710,2710,2710,103
20240524,113000,126004015,2710,2710,2710,2710,1
20240524,112900,126001305,2710,2710,2710,2710,254
20240524,112800,125312965,2705,2705,2705,2705,15
20240524,112700,125272390,2705,2705,2705,2705,0
20240524,112600,125272390,2705,2705,2705,2705,16
20240524,112500,125229110,2705,2705,2705,2705,15
20240524,112400,125188535,2705,2705,2705,2705,1
20240524,112300,125185830,2705,2705,2705,2705,16
20240524,112200,125142550,2705,2705,2705,2705,15
20240524,112100,125101975,2710,2710,2710,2710,0
20240524,112000,125101975,2710,2710,2710,2710,15
20240524,111900,125061325,2710,2710,2710,2710,17
20240524,111800,125015255,2710,2710,2710,2710,0
20240524,111700,125015255,2710,2710,2710,2710,15
20240524,111600,124974605,2715,2705,2715,2705,623
20240524,111500,123283820,2705,2705,2710,2700,8184
20240524,111400,101177175,2705,2705,2705,2705,15
20240524,111300,101136600,2705,2705,2705,2705,15
20240524,111200,101096025,2705,2705,2705,2705,864
20240524,111100,98758905,2705,2705,2705,2705,15
20240524,111000,98718330,2705,2705,2705,2705,16
20240524,110900,98675050,2705,2705,2705,2705,0
20240524,110800,98675050,2705,2705,2705,2705,16
20240524,110700,98631770,2710,2705,2710,2705,16
20240524,110600,98588485,2705,2705,2705,2705,1
20240524,110500,98585780,2705,2705,2705,2705,96
20240524,110400,98326100,2705,2705,2705,2705,15
20240524,110300,98285525,2705,2705,2705,2705,1
20240524,110200,98282820,2705,2705,2705,2705,15
20240524,110100,98242245,2705,2705,2705,2705,16
20240524,110000,98198965,2705,2705,2705,2705,0
20240524,105900,98198965,2705,2705,2705,2705,17
20240524,105800,98152980,2705,2705,2705,2705,0
20240524,105700,98152980,2705,2710,2710,2705,267
20240524,105600,97429560,2710,2710,2710,2710,15
20240524,105500,97388910,2710,2710,2710,2710,1
20240524,105400,97386200,2710,2710,2710,2710,107
20240524,105300,97096230,2710,2710,2710,2710,0
20240524,105200,97096230,2710,2715,2715,2710,790
20240524,105100,94955260,2715,2715,2715,2715,6
20240524,105000,94938970,2715,2715,2715,2715,30
20240524,104900,94857520,2715,2715,2715,2715,50
20240524,104800,94721770,2715,2715,2715,2715,16
20240524,104700,94678330,2715,2715,2715,2715,15
20240524,104600,94637605,2715,2715,2715,2715,1
20240524,104500,94634890,2715,2715,2715,2715,1
20240524,104400,94632175,2715,2715,2715,2715,31
20240524,104300,94548010,2715,2715,2715,2715,1
20240524,104200,94545295,2715,2715,2715,2715,15
20240524,104100,94504570,2715,2715,2715,2715,15
20240524,104000,94463845,2715,2715,2715,2715,0
20240524,103900,94463845,2715,2715,2715,2715,1
20240524,103800,94461130,2715,2715,2715,2715,213
20240524,103700,93882835,2715,2715,2715,2715,1
20240524,103600,93880120,2715,2715,2715,2715,15
20240524,103500,93839395,2715,2715,2715,2715,16
20240524,103400,93795955,2720,2720,2720,2720,0
20240524,103300,93795955,2720,2720,2720,2720,0
20240524,103200,93795955,2720,2720,2720,2720,346
20240524,103100,92854835,2720,2720,2720,2720,0
20240524,103000,92854835,2720,2720,2720,2720,16
20240524,102900,92811315,2720,2720,2720,2720,15
20240524,102800,92770515,2720,2720,2720,2720,1
20240524,102700,92767795,2720,2720,2720,2720,15
20240524,102600,92726995,2725,2710,2725,2710,3379
20240524,102500,83550885,2710,2710,2710,2710,1
20240524,102400,83548175,2710,2710,2710,2710,15
20240524,102300,83507525,2710,2710,2710,2710,31
20240524,102200,83423515,2705,2705,2705,2705,19
20240524,102100,83372120,2705,2705,2705,2705,16
20240524,102000,83328840,2705,2705,2705,2705,0
20240524,101900,83328840,2705,2705,2705,2705,0
20240524,101800,83328840,2705,2705,2705,2705,30
20240524,101700,83247690,2705,2705,2710,2705,17
20240524,101600,83201700,2705,2705,2705,2705,1
20240524,101500,83198995,2705,2705,2705,2705,15
20240524,101400,83158420,2705,2705,2705,2705,1
20240524,101300,83155715,2705,2705,2705,2705,0
20240524,101200,83155715,2705,2705,2705,2705,34
20240524,101100,83063745,2705,2705,2705,2705,15
20240524,101000,83023170,2705,2705,2705,2705,0
20240524,100900,83023170,2705,2705,2705,2705,201
20240524,100800,82479465,2705,2705,2705,2705,230
20240524,100700,81857315,2705,2705,2705,2705,1
20240524,100600,81854610,2710,2710,2710,2710,30
20240524,100500,81773310,2705,2705,2705,2705,1
20240524,100400,81770605,2710,2710,2710,2710,0
20240524,100300,81770605,2710,2710,2710,2710,15
20240524,100200,81729955,2710,2710,2710,2710,15
20240524,100100,81689305,2705,2705,2705,2705,40
20240524,100000,81581105,2715,2710,2715,2710,16
20240524,095900,81537740,2705,2710,2710,2705,17
20240524,095800,81491675,2715,2715,2715,2715,1
20240524,095700,81488960,2705,2710,2715,2705,17
20240524,095600,81442890,2710,2710,2710,2710,15
20240524,095500,81402240,2710,2710,2710,2710,0
20240524,095400,81402240,2710,2705,2710,2705,16
20240524,095300,81358885,2715,2710,2715,2710,16
20240524,095200,81315520,2705,2710,2710,2705,501
20240524,095100,79957815,2710,2710,2710,2710,15
20240524,095000,79917165,2710,2710,2710,2710,1
20240524,094900,79914455,2710,2710,2710,2710,15
20240524,094800,79873805,2710,2710,2710,2710,16
20240524,094700,79830445,2710,2710,2710,2710,0
20240524,094600,79830445,2710,2710,2710,2710,15
20240524,094500,79789795,2710,2705,2710,2705,16
20240524,094400,79746440,2710,2710,2710,2710,0
20240524,094300,79746440,2710,2705,2710,2705,16
20240524,094200,79703085,2710,2710,2710,2710,15
20240524,094100,79662435,2705,2705,2705,2705,1
20240524,094000,79659730,2710,2710,2710,2710,15
20240524,093900,79619080,2710,2710,2710,2710,16
20240524,093800,79575720,2705,2705,2705,2705,745
20240524,093700,77560495,2710,2705,2710,2705,30
20240524,093600,77479270,2710,2705,2710,2705,31
20240524,093500,77395340,2705,2705,2705,2705,0
20240524,093400,77395340,2705,2715,2715,2705,2314
20240524,093300,71131550,2715,2715,2715,2715,0
20240524,093200,71131550,2715,2715,2715,2715,0
20240524,093100,71131550,2715,2715,2715,2715,0
20240524,093000,71131550,2715,2705,2735,2705,19458
20240524,092900,18417265,2705,2705,2705,2705,0
20240524,092800,18417265,2705,2710,2710,2705,146
20240524,092700,18021610,2710,2715,2715,2710,99
20240524,092600,17752905,2710,2705,2710,2705,3693
20240524,092500,7762375,2705,2705,2705,2705,16
20240524,092400,7719095,2710,2710,2710,2710,42
20240524,092300,7605275,2715,2715,2715,2715,0
20240524,092200,7605275,2715,2710,2715,2710,447
20240524,092100,6393685,2705,2705,2705,2705,16
20240524,092000,6350405,2705,2705,2705,2705,0
20240524,091900,6350405,2705,2705,2705,2705,17
20240524,091800,6304420,2705,2705,2705,2705,416
20240524,091700,5179140,2710,2710,2710,2710,0
20240524,091600,5179140,2710,2705,2710,2705,267
20240524,091500,4456645,2710,2705,2710,2705,19
20240524,091400,4405230,2705,2705,2705,2705,1
20240524,091300,4402525,2710,2705,2710,2705,80
20240524,091200,4185800,2705,2705,2710,2705,34
20240524,091100,4093815,2705,2705,2705,2705,0
20240524,091000,4093815,2705,2710,2710,2705,9
20240524,090900,4069430,2710,2705,2710,2705,30
20240524,090800,3988205,2705,2705,2705,2705,0
20240524,090700,3988205,2705,2705,2705,2705,1
20240524,090600,3985500,2715,2715,2715,2715,15
20240524,090500,3944775,2715,2715,2715,2715,1
20240524,090400,3942060,2725,2725,2725,2725,0
20240524,090300,3942060,2725,2700,2725,2700,523
20240524,090200,2526465,2705,2700,2705,2700,43
20240524,090100,2410325,2700,2695,2700,2695,16
20240524,090000,2367200,2690,2690,2690,2690,880