054410/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221700,22133745,4685,4685,4685,4685,107
20240524,221600,22133745,4685,4685,4685,4685,0
20240524,221500,22133745,4685,4685,4685,4685,0
20240524,221400,22133745,4685,4685,4685,4685,0
20240524,221300,22133745,4685,4685,4685,4685,0
20240524,221200,22133745,4685,4685,4685,4685,0
20240524,221100,22133745,4685,4685,4685,4685,0
20240524,221000,22133745,4685,4685,4685,4685,0
20240524,220900,22133745,4685,4685,4685,4685,0
20240524,220800,22133745,4685,4685,4685,4685,0
20240524,220700,22133745,4685,4685,4685,4685,0
20240524,220600,22133745,4685,4685,4685,4685,0
20240524,220500,22133745,4685,4685,4685,4685,0
20240524,220400,22133745,4685,4685,4685,4685,0
20240524,220300,22133745,4685,4685,4685,4685,0
20240524,220200,22133745,4685,4685,4685,4685,0
20240524,220100,22133745,4685,4685,4685,4685,0
20240524,220000,22133745,4685,4685,4685,4685,0
20240524,215900,22133745,4685,4685,4685,4685,0
20240524,215800,22133745,4685,4685,4685,4685,0
20240524,215700,22133745,4685,4685,4685,4685,0
20240524,215600,22133745,4685,4685,4685,4685,0
20240524,215500,22133745,4685,4685,4685,4685,0
20240524,215400,22133745,4685,4685,4685,4685,0
20240524,215300,22133745,4685,4685,4685,4685,0
20240524,215200,22133745,4685,4685,4685,4685,0
20240524,215100,22133745,4685,4685,4685,4685,0
20240524,215000,22133745,4685,4685,4685,4685,0
20240524,214900,22133745,4685,4685,4685,4685,0
20240524,214800,22133745,4685,4685,4685,4685,0
20240524,214700,22133745,4685,4685,4685,4685,107
20240524,214600,22133745,4685,4685,4685,4685,0
20240524,214500,22133745,4685,4685,4685,4685,0
20240524,214400,22133745,4685,4685,4685,4685,0
20240524,214300,22133745,4685,4685,4685,4685,0
20240524,214200,22133745,4685,4685,4685,4685,0
20240524,214100,22133745,4685,4685,4685,4685,0
20240524,214000,22133745,4685,4685,4685,4685,0
20240524,213900,22133745,4685,4685,4685,4685,0
20240524,213800,22133745,4685,4685,4685,4685,0
20240524,213700,22133745,4685,4685,4685,4685,0
20240524,213600,22133745,4685,4685,4685,4685,0
20240524,213500,22133745,4685,4685,4685,4685,0
20240524,213400,22133745,4685,4685,4685,4685,0
20240524,213300,22133745,4685,4685,4685,4685,0
20240524,213200,22133745,4685,4685,4685,4685,0
20240524,213100,22133745,4685,4685,4685,4685,0
20240524,213000,22133745,4685,4685,4685,4685,0
20240524,212900,22133745,4685,4685,4685,4685,0
20240524,212800,22133745,4685,4685,4685,4685,0
20240524,212700,22133745,4685,4685,4685,4685,0
20240524,212600,22133745,4685,4685,4685,4685,0
20240524,212500,22133745,4685,4685,4685,4685,0
20240524,212400,22133745,4685,4685,4685,4685,0
20240524,212300,22133745,4685,4685,4685,4685,0
20240524,212200,22133745,4685,4685,4685,4685,0
20240524,212100,22133745,4685,4685,4685,4685,0
20240524,212000,22133745,4685,4685,4685,4685,0
20240524,211900,22133745,4685,4685,4685,4685,0
20240524,211800,22133745,4685,4685,4685,4685,0
20240524,211700,22133745,4685,4685,4685,4685,107
20240524,211600,22133745,4685,4685,4685,4685,0
20240524,211500,22133745,4685,4685,4685,4685,0
20240524,211400,22133745,4685,4685,4685,4685,0
20240524,211300,22133745,4685,4685,4685,4685,0
20240524,211200,22133745,4685,4685,4685,4685,0
20240524,211100,22133745,4685,4685,4685,4685,0
20240524,211000,22133745,4685,4685,4685,4685,0
20240524,210900,22133745,4685,4685,4685,4685,0
20240524,210800,22133745,4685,4685,4685,4685,0
20240524,210700,22133745,4685,4685,4685,4685,0
20240524,210600,22133745,4685,4685,4685,4685,0
20240524,210500,22133745,4685,4685,4685,4685,0
20240524,210400,22133745,4685,4685,4685,4685,0
20240524,210300,22133745,4685,4685,4685,4685,0
20240524,210200,22133745,4685,4685,4685,4685,0
20240524,210100,22133745,4685,4685,4685,4685,0
20240524,210000,22133745,4685,4685,4685,4685,0
20240524,205900,22133745,4685,4685,4685,4685,0
20240524,205800,22133745,4685,4685,4685,4685,0
20240524,205700,22133745,4685,4685,4685,4685,0
20240524,205600,22133745,4685,4685,4685,4685,0
20240524,205500,22133745,4685,4685,4685,4685,0
20240524,205400,22133745,4685,4685,4685,4685,0
20240524,205300,22133745,4685,4685,4685,4685,0
20240524,205200,22133745,4685,4685,4685,4685,0
20240524,205100,22133745,4685,4685,4685,4685,0
20240524,205000,22133745,4685,4685,4685,4685,0
20240524,204900,22133745,4685,4685,4685,4685,0
20240524,204800,22133745,4685,4685,4685,4685,0
20240524,204700,22133745,4685,4685,4685,4685,107
20240524,204600,22133745,4685,4685,4685,4685,0
20240524,204500,22133745,4685,4685,4685,4685,0
20240524,204400,22133745,4685,4685,4685,4685,0
20240524,204300,22133745,4685,4685,4685,4685,0
20240524,204200,22133745,4685,4685,4685,4685,0
20240524,204100,22133745,4685,4685,4685,4685,0
20240524,204000,22133745,4685,4685,4685,4685,0
20240524,203900,22133745,4685,4685,4685,4685,0
20240524,203800,22133745,4685,4685,4685,4685,0
20240524,203700,22133745,4685,4685,4685,4685,0
20240524,203600,22133745,4685,4685,4685,4685,0
20240524,203500,22133745,4685,4685,4685,4685,0
20240524,203400,22133745,4685,4685,4685,4685,0
20240524,203300,22133745,4685,4685,4685,4685,0
20240524,203200,22133745,4685,4685,4685,4685,0
20240524,203100,22133745,4685,4685,4685,4685,0
20240524,203000,22133745,4685,4685,4685,4685,0
20240524,202900,22133745,4685,4685,4685,4685,0
20240524,202800,22133745,4685,4685,4685,4685,0
20240524,202700,22133745,4685,4685,4685,4685,0
20240524,202600,22133745,4685,4685,4685,4685,0
20240524,202500,22133745,4685,4685,4685,4685,0
20240524,202400,22133745,4685,4685,4685,4685,0
20240524,202300,22133745,4685,4685,4685,4685,0
20240524,202200,22133745,4685,4685,4685,4685,0
20240524,202100,22133745,4685,4685,4685,4685,0
20240524,202000,22133745,4685,4685,4685,4685,0
20240524,201900,22133745,4685,4685,4685,4685,0
20240524,201800,22133745,4685,4685,4685,4685,0
20240524,201700,22133745,4685,4685,4685,4685,107
20240524,201600,22133745,4685,4685,4685,4685,0
20240524,201500,22133745,4685,4685,4685,4685,0
20240524,201400,22133745,4685,4685,4685,4685,0
20240524,201300,22133745,4685,4685,4685,4685,0
20240524,201200,22133745,4685,4685,4685,4685,0
20240524,201100,22133745,4685,4685,4685,4685,0
20240524,201000,22133745,4685,4685,4685,4685,0
20240524,200900,22133745,4685,4685,4685,4685,0
20240524,200800,22133745,4685,4685,4685,4685,0
20240524,200700,22133745,4685,4685,4685,4685,0
20240524,200600,22133745,4685,4685,4685,4685,0
20240524,200500,22133745,4685,4685,4685,4685,0
20240524,200400,22133745,4685,4685,4685,4685,0
20240524,200300,22133745,4685,4685,4685,4685,0
20240524,200200,22133745,4685,4685,4685,4685,0
20240524,200100,22133745,4685,4685,4685,4685,0
20240524,200000,22133745,4685,4685,4685,4685,0
20240524,195900,22133745,4685,4685,4685,4685,0
20240524,195800,22133745,4685,4685,4685,4685,0
20240524,195700,22133745,4685,4685,4685,4685,0
20240524,195600,22133745,4685,4685,4685,4685,0
20240524,195500,22133745,4685,4685,4685,4685,0
20240524,195400,22133745,4685,4685,4685,4685,0
20240524,195300,22133745,4685,4685,4685,4685,0
20240524,195200,22133745,4685,4685,4685,4685,0
20240524,195100,22133745,4685,4685,4685,4685,0
20240524,195000,22133745,4685,4685,4685,4685,0
20240524,194900,22133745,4685,4685,4685,4685,0
20240524,194800,22133745,4685,4685,4685,4685,0
20240524,194700,22133745,4685,4685,4685,4685,107
20240524,194600,22133745,4685,4685,4685,4685,0
20240524,194500,22133745,4685,4685,4685,4685,0
20240524,194400,22133745,4685,4685,4685,4685,0
20240524,194300,22133745,4685,4685,4685,4685,0
20240524,194200,22133745,4685,4685,4685,4685,0
20240524,194100,22133745,4685,4685,4685,4685,0
20240524,194000,22133745,4685,4685,4685,4685,0
20240524,193900,22133745,4685,4685,4685,4685,0
20240524,193800,22133745,4685,4685,4685,4685,0
20240524,193700,22133745,4685,4685,4685,4685,0
20240524,193600,22133745,4685,4685,4685,4685,0
20240524,193500,22133745,4685,4685,4685,4685,0
20240524,193400,22133745,4685,4685,4685,4685,0
20240524,193300,22133745,4685,4685,4685,4685,0
20240524,193200,22133745,4685,4685,4685,4685,0
20240524,193100,22133745,4685,4685,4685,4685,0
20240524,193000,22133745,4685,4685,4685,4685,0
20240524,192900,22133745,4685,4685,4685,4685,0
20240524,192800,22133745,4685,4685,4685,4685,0
20240524,192700,22133745,4685,4685,4685,4685,0
20240524,192600,22133745,4685,4685,4685,4685,0
20240524,192500,22133745,4685,4685,4685,4685,0
20240524,192400,22133745,4685,4685,4685,4685,0
20240524,192300,22133745,4685,4685,4685,4685,0
20240524,192200,22133745,4685,4685,4685,4685,0
20240524,192100,22133745,4685,4685,4685,4685,0
20240524,192000,22133745,4685,4685,4685,4685,0
20240524,191900,22133745,4685,4685,4685,4685,0
20240524,191800,22133745,4685,4685,4685,4685,0
20240524,191700,22133745,4685,4685,4685,4685,107
20240524,191600,22133745,4685,4685,4685,4685,0
20240524,191500,22133745,4685,4685,4685,4685,0
20240524,191400,22133745,4685,4685,4685,4685,0
20240524,191300,22133745,4685,4685,4685,4685,0
20240524,191200,22133745,4685,4685,4685,4685,0
20240524,191100,22133745,4685,4685,4685,4685,0
20240524,191000,22133745,4685,4685,4685,4685,0
20240524,190900,22133745,4685,4685,4685,4685,0
20240524,190800,22133745,4685,4685,4685,4685,0
20240524,190700,22133745,4685,4685,4685,4685,0
20240524,190600,22133745,4685,4685,4685,4685,0
20240524,190500,22133745,4685,4685,4685,4685,0
20240524,190400,22133745,4685,4685,4685,4685,0
20240524,190300,22133745,4685,4685,4685,4685,0
20240524,190200,22133745,4685,4685,4685,4685,0
20240524,190100,22133745,4685,4685,4685,4685,0
20240524,190000,22133745,4685,4685,4685,4685,0
20240524,185900,22133745,4685,4685,4685,4685,0
20240524,185800,22133745,4685,4685,4685,4685,0
20240524,185700,22133745,4685,4685,4685,4685,0
20240524,185600,22133745,4685,4685,4685,4685,0
20240524,185500,22133745,4685,4685,4685,4685,0
20240524,185400,22133745,4685,4685,4685,4685,0
20240524,185300,22133745,4685,4685,4685,4685,0
20240524,185200,22133745,4685,4685,4685,4685,0
20240524,185100,22133745,4685,4685,4685,4685,0
20240524,185000,22133745,4685,4685,4685,4685,0
20240524,184900,22133745,4685,4685,4685,4685,0
20240524,184800,22133745,4685,4685,4685,4685,0
20240524,184700,22133745,4685,4685,4685,4685,107
20240524,184600,22133745,4685,4685,4685,4685,0
20240524,184500,22133745,4685,4685,4685,4685,0
20240524,184400,22133745,4685,4685,4685,4685,0
20240524,184300,22133745,4685,4685,4685,4685,0
20240524,184200,22133745,4685,4685,4685,4685,0
20240524,184100,22133745,4685,4685,4685,4685,0
20240524,184000,22133745,4685,4685,4685,4685,0
20240524,183900,22133745,4685,4685,4685,4685,0
20240524,183800,22133745,4685,4685,4685,4685,0
20240524,183700,22133745,4685,4685,4685,4685,0
20240524,183600,22133745,4685,4685,4685,4685,0
20240524,183500,22133745,4685,4685,4685,4685,0
20240524,183400,22133745,4685,4685,4685,4685,0
20240524,183300,22133745,4685,4685,4685,4685,0
20240524,183200,22133745,4685,4685,4685,4685,0
20240524,183100,22133745,4685,4685,4685,4685,0
20240524,183000,22133745,4685,4685,4685,4685,0
20240524,182900,22133745,4685,4685,4685,4685,0
20240524,182800,22133745,4685,4685,4685,4685,0
20240524,182700,22133745,4685,4685,4685,4685,0
20240524,182600,22133745,4685,4685,4685,4685,0
20240524,182500,22133745,4685,4685,4685,4685,0
20240524,182400,22133745,4685,4685,4685,4685,0
20240524,182300,22133745,4685,4685,4685,4685,0
20240524,182200,22133745,4685,4685,4685,4685,0
20240524,182100,22133745,4685,4685,4685,4685,0
20240524,182000,22133745,4685,4685,4685,4685,0
20240524,181900,22133745,4685,4685,4685,4685,0
20240524,181800,22133745,4685,4685,4685,4685,0
20240524,181700,22133745,4685,4685,4685,4685,107
20240524,181600,22133745,4685,4685,4685,4685,0
20240524,181500,22133745,4685,4685,4685,4685,0
20240524,181400,22133745,4685,4685,4685,4685,0
20240524,181300,22133745,4685,4685,4685,4685,0
20240524,181200,22133745,4685,4685,4685,4685,0
20240524,181100,22133745,4685,4685,4685,4685,0
20240524,181000,22133745,4685,4685,4685,4685,0
20240524,180900,22133745,4685,4685,4685,4685,0
20240524,180800,22133745,4685,4685,4685,4685,0
20240524,180700,22133745,4685,4685,4685,4685,0
20240524,180600,22133745,4685,4685,4685,4685,0
20240524,180500,22133745,4685,4685,4685,4685,0
20240524,180400,22133745,4685,4685,4685,4685,0
20240524,180300,22133745,4685,4685,4685,4685,0
20240524,180200,22133745,4685,4685,4685,4685,0
20240524,180100,22133745,4685,4685,4685,4685,0
20240524,180000,22133745,4685,4685,4685,4685,0
20240524,175900,22133745,4685,4685,4685,4685,0
20240524,175800,22133745,4685,4685,4685,4685,0
20240524,175700,22133745,4685,4685,4685,4685,0
20240524,175600,22133745,4685,4685,4685,4685,0
20240524,175500,22133745,4685,4685,4685,4685,0
20240524,175400,22133745,4685,4685,4685,4685,0
20240524,175300,22133745,4685,4685,4685,4685,0
20240524,175200,22133745,4685,4685,4685,4685,0
20240524,175100,22133745,4685,4685,4685,4685,0
20240524,175000,22133745,4685,4685,4685,4685,0
20240524,174900,22133745,4685,4685,4685,4685,0
20240524,174800,22133745,4685,4685,4685,4685,0
20240524,174700,22133745,4685,4685,4685,4685,107
20240524,174600,22133745,4685,4685,4685,4685,0
20240524,174500,22133745,4685,4685,4685,4685,0
20240524,174400,22133745,4685,4685,4685,4685,0
20240524,174300,22133745,4685,4685,4685,4685,0
20240524,174200,22133745,4685,4685,4685,4685,0
20240524,174100,22133745,4685,4685,4685,4685,0
20240524,174000,22133745,4685,4685,4685,4685,0
20240524,173900,22133745,4685,4685,4685,4685,0
20240524,173800,22133745,4685,4685,4685,4685,0
20240524,173700,22133745,4685,4685,4685,4685,0
20240524,173600,22133745,4685,4685,4685,4685,0
20240524,173500,22133745,4685,4685,4685,4685,0
20240524,173400,22133745,4685,4685,4685,4685,0
20240524,173300,22133745,4685,4685,4685,4685,0
20240524,173200,22133745,4685,4685,4685,4685,0
20240524,173100,22133745,4685,4685,4685,4685,0
20240524,173000,22133745,4685,4685,4685,4685,0
20240524,172900,22133745,4685,4685,4685,4685,0
20240524,172800,22133745,4685,4685,4685,4685,0
20240524,172700,22133745,4685,4685,4685,4685,0
20240524,172600,22133745,4685,4685,4685,4685,0
20240524,172500,22133745,4685,4685,4685,4685,0
20240524,172400,22133745,4685,4685,4685,4685,0
20240524,172300,22133745,4685,4685,4685,4685,0
20240524,172200,22133745,4685,4685,4685,4685,0
20240524,172100,22133745,4685,4685,4685,4685,0
20240524,172000,22133745,4685,4685,4685,4685,0
20240524,171900,22133745,4685,4685,4685,4685,0
20240524,171800,22133745,4685,4685,4685,4685,0
20240524,171700,22133745,4685,4685,4685,4685,107
20240524,171600,22133745,4685,4685,4685,4685,0
20240524,171500,22133745,4685,4685,4685,4685,0
20240524,171400,22133745,4685,4685,4685,4685,0
20240524,171300,22133745,4685,4685,4685,4685,0
20240524,171200,22133745,4685,4685,4685,4685,0
20240524,171100,22133745,4685,4685,4685,4685,0
20240524,171000,22133745,4685,4685,4685,4685,0
20240524,170900,22133745,4685,4685,4685,4685,0
20240524,170800,22133745,4685,4685,4685,4685,0
20240524,170700,22133745,4685,4685,4685,4685,0
20240524,170600,22133745,4685,4685,4685,4685,0
20240524,170500,22133745,4685,4685,4685,4685,0
20240524,170400,22133745,4685,4685,4685,4685,0
20240524,170300,22133745,4685,4685,4685,4685,0
20240524,170200,22133745,4685,4685,4685,4685,0
20240524,170100,22133745,4685,4685,4685,4685,0
20240524,170000,22133745,4685,4685,4685,4685,0
20240524,165900,22133745,4685,4685,4685,4685,0
20240524,165800,22133745,4685,4685,4685,4685,0
20240524,165700,22133745,4685,4685,4685,4685,0
20240524,165600,22133745,4685,4685,4685,4685,0
20240524,165500,22133745,4685,4685,4685,4685,0
20240524,165400,22133745,4685,4685,4685,4685,0
20240524,165300,22133745,4685,4685,4685,4685,0
20240524,165200,22133745,4685,4685,4685,4685,0
20240524,165100,22133745,4685,4685,4685,4685,0
20240524,165000,22133745,4685,4685,4685,4685,0
20240524,164900,22133745,4685,4685,4685,4685,0
20240524,164800,22133745,4685,4685,4685,4685,0
20240524,164700,22133745,4685,4685,4685,4685,107
20240524,164600,22133745,4685,4685,4685,4685,0
20240524,164500,22133745,4685,4685,4685,4685,0
20240524,164400,22133745,4685,4685,4685,4685,0
20240524,164300,22133745,4685,4685,4685,4685,0
20240524,164200,22133745,4685,4685,4685,4685,0
20240524,164100,22133745,4685,4685,4685,4685,0
20240524,164000,22133745,4685,4685,4685,4685,0
20240524,163900,22133745,4685,4685,4685,4685,0
20240524,163800,22133745,4685,4685,4685,4685,0
20240524,163700,22133745,4685,4685,4685,4685,0
20240524,163600,22133745,4685,4685,4685,4685,0
20240524,163500,22133745,4685,4685,4685,4685,0
20240524,163400,22133745,4685,4685,4685,4685,0
20240524,163300,22133745,4685,4685,4685,4685,0
20240524,163200,22133745,4685,4685,4685,4685,0
20240524,163100,22133745,4685,4685,4685,4685,0
20240524,163000,22133745,4685,4685,4685,4685,0
20240524,162900,22133745,4685,4685,4685,4685,0
20240524,162800,22133745,4685,4685,4685,4685,0
20240524,162700,22133745,4685,4685,4685,4685,0
20240524,162600,22133745,4685,4685,4685,4685,0
20240524,162500,22133745,4685,4685,4685,4685,0
20240524,162400,22133745,4685,4685,4685,4685,0
20240524,162300,22133745,4685,4685,4685,4685,0
20240524,162200,22133745,4685,4685,4685,4685,0
20240524,162100,22133745,4685,4685,4685,4685,0
20240524,162000,22133745,4685,4685,4685,4685,0
20240524,161900,22133745,4685,4685,4685,4685,0
20240524,161800,22133745,4685,4685,4685,4685,0
20240524,161700,22133745,4685,4685,4685,4685,107
20240524,161600,22133745,4685,4685,4685,4685,0
20240524,161500,22133745,4685,4685,4685,4685,0
20240524,161400,22133745,4685,4685,4685,4685,0
20240524,161300,22133745,4685,4685,4685,4685,0
20240524,161200,22133745,4685,4685,4685,4685,0
20240524,161100,22133745,4685,4685,4685,4685,0
20240524,161000,22133745,4685,4685,4685,4685,0
20240524,160900,22133745,4685,4685,4685,4685,0
20240524,160800,22133745,4685,4685,4685,4685,0
20240524,160700,22133745,4685,4685,4685,4685,0
20240524,160600,22133745,4685,4685,4685,4685,0
20240524,160500,22133745,4685,4685,4685,4685,0
20240524,160400,22133745,4685,4685,4685,4685,0
20240524,160300,22133745,4685,4685,4685,4685,0
20240524,160200,22133745,4685,4685,4685,4685,0
20240524,160100,22133745,4685,4685,4685,4685,0
20240524,160000,22133745,4685,4685,4685,4685,0
20240524,155900,22133745,4685,4685,4685,4685,0
20240524,155800,22133745,4685,4685,4685,4685,0
20240524,155700,22133745,4685,4685,4685,4685,0
20240524,155600,22133745,4685,4685,4685,4685,0
20240524,155500,22133745,4685,4685,4685,4685,0
20240524,155400,22133745,4685,4685,4685,4685,0
20240524,155300,22133745,4685,4685,4685,4685,0
20240524,155200,22133745,4685,4685,4685,4685,0
20240524,155100,22133745,4685,4685,4685,4685,0
20240524,155000,22133745,4685,4685,4685,4685,0
20240524,154900,22133745,4685,4685,4685,4685,0
20240524,154800,22133745,4685,4685,4685,4685,0
20240524,154700,22133745,4685,4685,4685,4685,107
20240524,154600,22133745,4685,4685,4685,4685,0
20240524,154500,22133745,4685,4685,4685,4685,0
20240524,154400,22133745,4685,4685,4685,4685,0
20240524,154300,22133745,4685,4685,4685,4685,0
20240524,154200,22133745,4685,4685,4685,4685,0
20240524,154100,22133745,4685,4685,4685,4685,0
20240524,154000,22133745,4685,4685,4685,4685,0
20240524,153900,22133745,4685,4685,4685,4685,0
20240524,153800,22133745,4685,4685,4685,4685,0
20240524,153700,22133745,4685,4685,4685,4685,0
20240524,153600,22133745,4685,4685,4685,4685,0
20240524,153500,22133745,4685,4685,4685,4685,0
20240524,153400,22133745,4685,4685,4685,4685,0
20240524,153300,22133745,4685,4685,4685,4685,0
20240524,153200,22133745,4685,4685,4685,4685,0
20240524,153100,22133745,4685,4685,4685,4685,0
20240524,153000,22133745,4685,4685,4685,4685,107
20240524,152900,21632450,4690,4690,4690,4690,0
20240524,152800,21632450,4690,4690,4690,4690,0
20240524,152700,21632450,4690,4690,4690,4690,0
20240524,152600,21632450,4690,4690,4690,4690,0
20240524,152500,21632450,4690,4690,4690,4690,0
20240524,152400,21632450,4690,4690,4690,4690,0
20240524,152300,21632450,4690,4690,4690,4690,0
20240524,152200,21632450,4690,4690,4690,4690,0
20240524,152100,21632450,4690,4690,4690,4690,0
20240524,152000,21632450,4690,4690,4690,4690,0
20240524,151900,21632450,4690,4690,4690,4690,1
20240524,151800,21627760,4685,4685,4685,4685,41
20240524,151700,21435675,4690,4690,4690,4690,0
20240524,151600,21435675,4690,4690,4690,4690,24
20240524,151500,21323115,4685,4685,4685,4685,0
20240524,151400,21323115,4685,4685,4685,4685,0
20240524,151300,21323115,4685,4685,4685,4685,0
20240524,151200,21323115,4685,4685,4685,4685,0
20240524,151100,21323115,4685,4685,4685,4685,3
20240524,151000,21309060,4690,4690,4690,4690,0
20240524,150900,21309060,4690,4690,4690,4690,0
20240524,150800,21309060,4690,4690,4690,4690,0
20240524,150700,21309060,4690,4690,4690,4690,0
20240524,150600,21309060,4690,4690,4690,4690,1
20240524,150500,21304370,4685,4685,4685,4685,5
20240524,150400,21280945,4690,4690,4690,4690,0
20240524,150300,21280945,4690,4690,4690,4690,0
20240524,150200,21280945,4690,4690,4690,4690,0
20240524,150100,21280945,4690,4690,4690,4690,0
20240524,150000,21280945,4690,4690,4690,4690,0
20240524,145900,21280945,4690,4690,4690,4690,0
20240524,145800,21280945,4690,4690,4690,4690,0
20240524,145700,21280945,4690,4690,4690,4690,0
20240524,145600,21280945,4690,4690,4690,4690,0
20240524,145500,21280945,4690,4690,4690,4690,0
20240524,145400,21280945,4690,4690,4690,4690,0
20240524,145300,21280945,4690,4690,4690,4690,0
20240524,145200,21280945,4690,4690,4690,4690,0
20240524,145100,21280945,4690,4690,4690,4690,0
20240524,145000,21280945,4690,4690,4690,4690,0
20240524,144900,21280945,4690,4690,4690,4690,0
20240524,144800,21280945,4690,4685,4690,4685,36
20240524,144700,21112255,4690,4690,4690,4690,0
20240524,144600,21112255,4690,4690,4690,4690,0
20240524,144500,21112255,4690,4690,4690,4690,0
20240524,144400,21112255,4690,4690,4690,4690,0
20240524,144300,21112255,4690,4690,4690,4690,0
20240524,144200,21112255,4690,4690,4690,4690,0
20240524,144100,21112255,4690,4690,4690,4690,0
20240524,144000,21112255,4690,4690,4690,4690,0
20240524,143900,21112255,4690,4690,4690,4690,0
20240524,143800,21112255,4690,4690,4690,4690,0
20240524,143700,21112255,4690,4690,4690,4690,0
20240524,143600,21112255,4690,4690,4690,4690,0
20240524,143500,21112255,4690,4690,4690,4690,0
20240524,143400,21112255,4690,4690,4690,4690,0
20240524,143300,21112255,4690,4690,4690,4690,0
20240524,143200,21112255,4690,4690,4690,4690,18
20240524,143100,21027835,4690,4690,4690,4690,0
20240524,143000,21027835,4690,4690,4690,4690,0
20240524,142900,21027835,4690,4690,4690,4690,0
20240524,142800,21027835,4690,4690,4690,4690,0
20240524,142700,21027835,4690,4690,4690,4690,0
20240524,142600,21027835,4690,4690,4690,4690,0
20240524,142500,21027835,4690,4690,4690,4690,0
20240524,142400,21027835,4690,4690,4690,4690,0
20240524,142300,21027835,4690,4690,4690,4690,0
20240524,142200,21027835,4690,4690,4690,4690,0
20240524,142100,21027835,4690,4690,4690,4690,0
20240524,142000,21027835,4690,4690,4690,4690,0
20240524,141900,21027835,4690,4690,4690,4690,0
20240524,141800,21027835,4690,4690,4690,4690,0
20240524,141700,21027835,4690,4690,4690,4690,0
20240524,141600,21027835,4690,4690,4690,4690,0
20240524,141500,21027835,4690,4690,4690,4690,0
20240524,141400,21027835,4690,4690,4690,4690,0
20240524,141300,21027835,4690,4690,4690,4690,0
20240524,141200,21027835,4690,4690,4690,4690,0
20240524,141100,21027835,4690,4690,4690,4690,0
20240524,141000,21027835,4690,4690,4690,4690,0
20240524,140900,21027835,4690,4690,4690,4690,10
20240524,140800,20980935,4690,4690,4690,4690,0
20240524,140700,20980935,4690,4690,4690,4690,0
20240524,140600,20980935,4690,4690,4690,4690,0
20240524,140500,20980935,4690,4690,4690,4690,0
20240524,140400,20980935,4690,4690,4690,4690,0
20240524,140300,20980935,4690,4690,4690,4690,0
20240524,140200,20980935,4690,4690,4690,4690,0
20240524,140100,20980935,4690,4690,4690,4690,0
20240524,140000,20980935,4690,4690,4690,4690,0
20240524,135900,20980935,4690,4690,4690,4690,0
20240524,135800,20980935,4690,4690,4690,4690,0
20240524,135700,20980935,4690,4690,4690,4690,0
20240524,135600,20980935,4690,4690,4690,4690,0
20240524,135500,20980935,4690,4690,4690,4690,0
20240524,135400,20980935,4690,4690,4690,4690,0
20240524,135300,20980935,4690,4690,4690,4690,0
20240524,135200,20980935,4690,4690,4690,4690,0
20240524,135100,20980935,4690,4690,4690,4690,0
20240524,135000,20980935,4690,4690,4690,4690,0
20240524,134900,20980935,4690,4690,4690,4690,13
20240524,134800,20919965,4690,4690,4690,4690,0
20240524,134700,20919965,4690,4690,4690,4690,0
20240524,134600,20919965,4690,4690,4690,4690,0
20240524,134500,20919965,4690,4690,4690,4690,0
20240524,134400,20919965,4690,4690,4690,4690,0
20240524,134300,20919965,4690,4690,4690,4690,0
20240524,134200,20919965,4690,4690,4690,4690,0
20240524,134100,20919965,4690,4690,4690,4690,490
20240524,134000,18621865,4685,4685,4685,4685,50
20240524,133900,18387615,4690,4690,4690,4690,384
20240524,133800,16586655,4690,4690,4690,4690,0
20240524,133700,16586655,4690,4690,4690,4690,1
20240524,133600,16581965,4685,4685,4685,4685,0
20240524,133500,16581965,4685,4685,4685,4685,0
20240524,133400,16581965,4685,4685,4685,4685,0
20240524,133300,16581965,4685,4685,4685,4685,16
20240524,133200,16507005,4690,4690,4690,4690,100
20240524,133100,16038005,4690,4690,4690,4690,0
20240524,133000,16038005,4690,4690,4690,4690,0
20240524,132900,16038005,4690,4690,4690,4690,0
20240524,132800,16038005,4690,4690,4690,4690,0
20240524,132700,16038005,4690,4690,4690,4690,0
20240524,132600,16038005,4690,4690,4690,4690,0
20240524,132500,16038005,4690,4690,4690,4690,0
20240524,132400,16038005,4690,4690,4690,4690,0
20240524,132300,16038005,4690,4690,4690,4690,0
20240524,132200,16038005,4690,4690,4690,4690,0
20240524,132100,16038005,4690,4690,4690,4690,0
20240524,132000,16038005,4690,4690,4690,4690,0
20240524,131900,16038005,4690,4690,4690,4690,0
20240524,131800,16038005,4690,4690,4690,4690,0
20240524,131700,16038005,4690,4690,4690,4690,0
20240524,131600,16038005,4690,4690,4690,4690,0
20240524,131500,16038005,4690,4690,4690,4690,0
20240524,131400,16038005,4690,4690,4690,4690,0
20240524,131300,16038005,4690,4690,4690,4690,0
20240524,131200,16038005,4690,4690,4690,4690,0
20240524,131100,16038005,4690,4690,4690,4690,0
20240524,131000,16038005,4690,4690,4690,4690,0
20240524,130900,16038005,4690,4690,4690,4690,0
20240524,130800,16038005,4690,4690,4690,4690,0
20240524,130700,16038005,4690,4690,4690,4690,10
20240524,130600,15991105,4690,4690,4690,4690,0
20240524,130500,15991105,4690,4690,4690,4690,0
20240524,130400,15991105,4690,4690,4690,4690,0
20240524,130300,15991105,4690,4690,4690,4690,0
20240524,130200,15991105,4690,4690,4690,4690,0
20240524,130100,15991105,4690,4690,4690,4690,0
20240524,130000,15991105,4690,4690,4690,4690,0
20240524,125900,15991105,4690,4690,4690,4690,0
20240524,125800,15991105,4690,4690,4690,4690,0
20240524,125700,15991105,4690,4690,4690,4690,0
20240524,125600,15991105,4690,4690,4690,4690,0
20240524,125500,15991105,4690,4690,4690,4690,0
20240524,125400,15991105,4690,4690,4690,4690,0
20240524,125300,15991105,4690,4690,4690,4690,0
20240524,125200,15991105,4690,4690,4690,4690,0
20240524,125100,15991105,4690,4690,4690,4690,0
20240524,125000,15991105,4690,4690,4690,4690,0
20240524,124900,15991105,4690,4690,4690,4690,0
20240524,124800,15991105,4690,4690,4690,4690,0
20240524,124700,15991105,4690,4690,4690,4690,0
20240524,124600,15991105,4690,4690,4690,4690,0
20240524,124500,15991105,4690,4690,4690,4690,0
20240524,124400,15991105,4690,4690,4690,4690,0
20240524,124300,15991105,4690,4690,4690,4690,0
20240524,124200,15991105,4690,4690,4690,4690,0
20240524,124100,15991105,4690,4690,4690,4690,2
20240524,124000,15981725,4690,4690,4690,4690,0
20240524,123900,15981725,4690,4690,4690,4690,0
20240524,123800,15981725,4690,4690,4690,4690,0
20240524,123700,15981725,4690,4690,4690,4690,0
20240524,123600,15981725,4690,4690,4690,4690,0
20240524,123500,15981725,4690,4690,4690,4690,0
20240524,123400,15981725,4690,4690,4690,4690,0
20240524,123300,15981725,4690,4690,4690,4690,0
20240524,123200,15981725,4690,4690,4690,4690,0
20240524,123100,15981725,4690,4690,4690,4690,0
20240524,123000,15981725,4690,4690,4690,4690,0
20240524,122900,15981725,4690,4690,4690,4690,0
20240524,122800,15981725,4690,4690,4690,4690,0
20240524,122700,15981725,4690,4690,4690,4690,0
20240524,122600,15981725,4690,4690,4690,4690,0
20240524,122500,15981725,4690,4690,4690,4690,0
20240524,122400,15981725,4690,4690,4690,4690,0
20240524,122300,15981725,4690,4690,4690,4690,0
20240524,122200,15981725,4690,4690,4690,4690,0
20240524,122100,15981725,4690,4690,4690,4690,0
20240524,122000,15981725,4690,4690,4690,4690,0
20240524,121900,15981725,4690,4690,4690,4690,0
20240524,121800,15981725,4690,4690,4690,4690,0
20240524,121700,15981725,4690,4690,4690,4690,0
20240524,121600,15981725,4690,4690,4690,4690,0
20240524,121500,15981725,4690,4690,4690,4690,0
20240524,121400,15981725,4690,4690,4690,4690,0
20240524,121300,15981725,4690,4690,4690,4690,0
20240524,121200,15981725,4690,4690,4690,4690,0
20240524,121100,15981725,4690,4690,4690,4690,0
20240524,121000,15981725,4690,4690,4690,4690,0
20240524,120900,15981725,4690,4690,4690,4690,0
20240524,120800,15981725,4690,4690,4690,4690,0
20240524,120700,15981725,4690,4690,4690,4690,0
20240524,120600,15981725,4690,4690,4690,4690,0
20240524,120500,15981725,4690,4690,4690,4690,0
20240524,120400,15981725,4690,4690,4690,4690,0
20240524,120300,15981725,4690,4690,4690,4690,0
20240524,120200,15981725,4690,4690,4690,4690,0
20240524,120100,15981725,4690,4690,4690,4690,0
20240524,120000,15981725,4690,4690,4690,4690,0
20240524,115900,15981725,4690,4690,4690,4690,0
20240524,115800,15981725,4690,4690,4690,4690,0
20240524,115700,15981725,4690,4690,4690,4690,0
20240524,115600,15981725,4690,4690,4690,4690,0
20240524,115500,15981725,4690,4690,4690,4690,0
20240524,115400,15981725,4690,4690,4690,4690,0
20240524,115300,15981725,4690,4690,4690,4690,10
20240524,115200,15934825,4690,4690,4690,4690,1000
20240524,115100,11244825,4690,4690,4690,4690,0
20240524,115000,11244825,4690,4690,4690,4690,0
20240524,114900,11244825,4690,4690,4690,4690,0
20240524,114800,11244825,4690,4690,4690,4690,0
20240524,114700,11244825,4690,4690,4690,4690,16
20240524,114600,11169785,4690,4690,4690,4690,0
20240524,114500,11169785,4690,4690,4690,4690,0
20240524,114400,11169785,4690,4690,4690,4690,0
20240524,114300,11169785,4690,4690,4690,4690,0
20240524,114200,11169785,4690,4690,4690,4690,0
20240524,114100,11169785,4690,4690,4690,4690,0
20240524,114000,11169785,4690,4690,4690,4690,0
20240524,113900,11169785,4690,4690,4690,4690,0
20240524,113800,11169785,4690,4690,4690,4690,0
20240524,113700,11169785,4690,4690,4690,4690,0
20240524,113600,11169785,4690,4690,4690,4690,0
20240524,113500,11169785,4690,4690,4690,4690,0
20240524,113400,11169785,4690,4690,4690,4690,0
20240524,113300,11169785,4690,4690,4690,4690,1
20240524,113200,11165095,4690,4690,4690,4690,6
20240524,113100,11136955,4690,4690,4690,4690,0
20240524,113000,11136955,4690,4690,4690,4690,0
20240524,112900,11136955,4690,4690,4690,4690,0
20240524,112800,11136955,4690,4690,4690,4690,0
20240524,112700,11136955,4690,4690,4690,4690,0
20240524,112600,11136955,4690,4690,4690,4690,0
20240524,112500,11136955,4690,4690,4690,4690,0
20240524,112400,11136955,4690,4690,4690,4690,0
20240524,112300,11136955,4690,4690,4690,4690,0
20240524,112200,11136955,4690,4690,4690,4690,0
20240524,112100,11136955,4690,4690,4690,4690,0
20240524,112000,11136955,4690,4690,4690,4690,0
20240524,111900,11136955,4690,4690,4690,4690,0
20240524,111800,11136955,4690,4680,4690,4680,7
20240524,111700,11104185,4690,4690,4690,4690,0
20240524,111600,11104185,4690,4690,4690,4690,0
20240524,111500,11104185,4690,4690,4690,4690,0
20240524,111400,11104185,4690,4690,4690,4690,0
20240524,111300,11104185,4690,4690,4690,4690,0
20240524,111200,11104185,4690,4690,4690,4690,0
20240524,111100,11104185,4690,4690,4690,4690,0
20240524,111000,11104185,4690,4690,4690,4690,0
20240524,110900,11104185,4690,4690,4690,4690,0
20240524,110800,11104185,4690,4690,4690,4690,0
20240524,110700,11104185,4690,4690,4690,4690,0
20240524,110600,11104185,4690,4690,4690,4690,0
20240524,110500,11104185,4690,4690,4690,4690,0
20240524,110400,11104185,4690,4690,4690,4690,0
20240524,110300,11104185,4690,4690,4690,4690,6
20240524,110200,11076045,4690,4690,4690,4690,1
20240524,110100,11071355,4680,4680,4680,4680,9
20240524,110000,11029235,4685,4685,4685,4685,0
20240524,105900,11029235,4685,4685,4685,4685,0
20240524,105800,11029235,4685,4685,4685,4685,0
20240524,105700,11029235,4685,4685,4685,4685,100
20240524,105600,10560735,4690,4690,4690,4690,0
20240524,105500,10560735,4690,4690,4690,4690,0
20240524,105400,10560735,4690,4690,4690,4690,200
20240524,105300,9622735,4690,4690,4690,4690,0
20240524,105200,9622735,4690,4690,4690,4690,0
20240524,105100,9622735,4690,4690,4690,4690,0
20240524,105000,9622735,4690,4690,4690,4690,0
20240524,104900,9622735,4690,4690,4690,4690,0
20240524,104800,9622735,4690,4690,4690,4690,0
20240524,104700,9622735,4690,4690,4690,4690,0
20240524,104600,9622735,4690,4690,4690,4690,6
20240524,104500,9594595,4690,4690,4690,4690,12
20240524,104400,9538315,4690,4690,4690,4690,0
20240524,104300,9538315,4690,4690,4690,4690,0
20240524,104200,9538315,4690,4690,4690,4690,1
20240524,104100,9533625,4680,4680,4680,4680,1
20240524,104000,9528945,4690,4690,4690,4690,0
20240524,103900,9528945,4690,4690,4690,4690,106
20240524,103800,9031805,4690,4690,4690,4690,0
20240524,103700,9031805,4690,4690,4690,4690,0
20240524,103600,9031805,4690,4690,4690,4690,0
20240524,103500,9031805,4690,4690,4690,4690,0
20240524,103400,9031805,4690,4690,4690,4690,0
20240524,103300,9031805,4690,4690,4690,4690,0
20240524,103200,9031805,4690,4690,4690,4690,0
20240524,103100,9031805,4690,4690,4690,4690,0
20240524,103000,9031805,4690,4690,4690,4690,0
20240524,102900,9031805,4690,4690,4690,4690,0
20240524,102800,9031805,4690,4690,4690,4690,0
20240524,102700,9031805,4690,4690,4690,4690,0
20240524,102600,9031805,4690,4690,4690,4690,0
20240524,102500,9031805,4690,4690,4690,4690,0
20240524,102400,9031805,4690,4690,4690,4690,0
20240524,102300,9031805,4690,4690,4690,4690,0
20240524,102200,9031805,4690,4690,4690,4690,0
20240524,102100,9031805,4690,4690,4690,4690,0
20240524,102000,9031805,4690,4690,4690,4690,0
20240524,101900,9031805,4690,4690,4690,4690,0
20240524,101800,9031805,4690,4690,4690,4690,0
20240524,101700,9031805,4690,4690,4690,4690,0
20240524,101600,9031805,4690,4690,4690,4690,0
20240524,101500,9031805,4690,4690,4690,4690,0
20240524,101400,9031805,4690,4690,4690,4690,0
20240524,101300,9031805,4690,4690,4690,4690,6
20240524,101200,9003665,4690,4690,4690,4690,6
20240524,101100,8975525,4690,4690,4690,4690,0
20240524,101000,8975525,4690,4690,4690,4690,0
20240524,100900,8975525,4690,4690,4690,4690,0
20240524,100800,8975525,4690,4690,4690,4690,0
20240524,100700,8975525,4690,4690,4690,4690,0
20240524,100600,8975525,4690,4690,4690,4690,0
20240524,100500,8975525,4690,4690,4690,4690,0
20240524,100400,8975525,4690,4690,4690,4690,0
20240524,100300,8975525,4690,4690,4690,4690,0
20240524,100200,8975525,4690,4690,4690,4690,0
20240524,100100,8975525,4690,4690,4690,4690,1
20240524,100000,8970835,4655,4655,4655,4655,3
20240524,095900,8956870,4690,4690,4690,4690,0
20240524,095800,8956870,4690,4690,4690,4690,4
20240524,095700,8938110,4695,4695,4695,4695,0
20240524,095600,8938110,4695,4695,4695,4695,0
20240524,095500,8938110,4695,4695,4695,4695,0
20240524,095400,8938110,4695,4695,4695,4695,0
20240524,095300,8938110,4695,4695,4695,4695,0
20240524,095200,8938110,4695,4695,4695,4695,0
20240524,095100,8938110,4695,4695,4695,4695,0
20240524,095000,8938110,4695,4695,4695,4695,0
20240524,094900,8938110,4695,4695,4695,4695,1062
20240524,094800,3952020,4695,4695,4695,4695,0
20240524,094700,3952020,4695,4695,4695,4695,0
20240524,094600,3952020,4695,4695,4695,4695,0
20240524,094500,3952020,4695,4695,4695,4695,11
20240524,094400,3900375,4695,4695,4695,4695,0
20240524,094300,3900375,4695,4695,4695,4695,0
20240524,094200,3900375,4695,4695,4695,4695,0
20240524,094100,3900375,4695,4695,4695,4695,0
20240524,094000,3900375,4695,4695,4695,4695,0
20240524,093900,3900375,4695,4695,4695,4695,0
20240524,093800,3900375,4695,4695,4695,4695,0
20240524,093700,3900375,4695,4695,4695,4695,1
20240524,093600,3895680,4695,4695,4695,4695,0
20240524,093500,3895680,4695,4685,4695,4685,500
20240524,093400,1548270,4680,4680,4680,4680,0
20240524,093300,1548270,4680,4680,4680,4680,0
20240524,093200,1548270,4680,4680,4680,4680,0
20240524,093100,1548270,4680,4680,4680,4680,0
20240524,093000,1548270,4680,4680,4680,4680,5
20240524,092900,1524870,4680,4680,4680,4680,0
20240524,092800,1524870,4680,4680,4680,4680,0
20240524,092700,1524870,4680,4680,4680,4680,0
20240524,092600,1524870,4680,4680,4680,4680,0
20240524,092500,1524870,4680,4680,4680,4680,0
20240524,092400,1524870,4680,4680,4680,4680,0
20240524,092300,1524870,4680,4680,4680,4680,0
20240524,092200,1524870,4680,4680,4680,4680,0
20240524,092100,1524870,4680,4680,4680,4680,0
20240524,092000,1524870,4680,4680,4680,4680,0
20240524,091900,1524870,4680,4680,4680,4680,0
20240524,091800,1524870,4680,4680,4680,4680,0
20240524,091700,1524870,4680,4680,4680,4680,0
20240524,091600,1524870,4680,4680,4680,4680,30
20240524,091500,1384470,4680,4680,4680,4680,0
20240524,091400,1384470,4680,4680,4680,4680,0
20240524,091300,1384470,4680,4680,4680,4680,0
20240524,091200,1384470,4680,4680,4680,4680,0
20240524,091100,1384470,4680,4680,4680,4680,0
20240524,091000,1384470,4680,4680,4680,4680,0
20240524,090900,1384470,4680,4680,4680,4680,0
20240524,090800,1384470,4680,4680,4680,4680,0
20240524,090700,1384470,4680,4680,4680,4680,1
20240524,090600,1379790,4680,4680,4680,4680,0
20240524,090500,1379790,4680,4680,4680,4680,0
20240524,090400,1379790,4680,4680,4680,4680,0
20240524,090300,1379790,4680,4680,4680,4680,1
20240524,090200,1375110,4630,4630,4630,4630,0
20240524,090100,1375110,4630,4630,4630,4630,0
20240524,090000,1375110,4630,4630,4630,4630,297