KissMeData/066590/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,222100,511643415,2980,2980,2980,2980,12255
20240524,222000,511643415,2980,2980,2980,2980,0
20240524,221900,511643415,2980,2980,2980,2980,0
20240524,221800,511643415,2980,2980,2980,2980,0
20240524,221700,511643415,2980,2980,2980,2980,0
20240524,221600,511643415,2980,2980,2980,2980,0
20240524,221500,511643415,2980,2980,2980,2980,0
20240524,221400,511643415,2980,2980,2980,2980,0
20240524,221300,511643415,2980,2980,2980,2980,0
20240524,221200,511643415,2980,2980,2980,2980,0
20240524,221100,511643415,2980,2980,2980,2980,0
20240524,221000,511643415,2980,2980,2980,2980,0
20240524,220900,511643415,2980,2980,2980,2980,0
20240524,220800,511643415,2980,2980,2980,2980,0
20240524,220700,511643415,2980,2980,2980,2980,0
20240524,220600,511643415,2980,2980,2980,2980,0
20240524,220500,511643415,2980,2980,2980,2980,0
20240524,220400,511643415,2980,2980,2980,2980,0
20240524,220300,511643415,2980,2980,2980,2980,0
20240524,220200,511643415,2980,2980,2980,2980,0
20240524,220100,511643415,2980,2980,2980,2980,0
20240524,220000,511643415,2980,2980,2980,2980,0
20240524,215900,511643415,2980,2980,2980,2980,0
20240524,215800,511643415,2980,2980,2980,2980,0
20240524,215700,511643415,2980,2980,2980,2980,0
20240524,215600,511643415,2980,2980,2980,2980,0
20240524,215500,511643415,2980,2980,2980,2980,0
20240524,215400,511643415,2980,2980,2980,2980,0
20240524,215300,511643415,2980,2980,2980,2980,0
20240524,215200,511643415,2980,2980,2980,2980,0
20240524,215100,511643415,2980,2980,2980,2980,12255
20240524,215000,511643415,2980,2980,2980,2980,0
20240524,214900,511643415,2980,2980,2980,2980,0
20240524,214800,511643415,2980,2980,2980,2980,0
20240524,214700,511643415,2980,2980,2980,2980,0
20240524,214600,511643415,2980,2980,2980,2980,0
20240524,214500,511643415,2980,2980,2980,2980,0
20240524,214400,511643415,2980,2980,2980,2980,0
20240524,214300,511643415,2980,2980,2980,2980,0
20240524,214200,511643415,2980,2980,2980,2980,0
20240524,214100,511643415,2980,2980,2980,2980,0
20240524,214000,511643415,2980,2980,2980,2980,0
20240524,213900,511643415,2980,2980,2980,2980,0
20240524,213800,511643415,2980,2980,2980,2980,0
20240524,213700,511643415,2980,2980,2980,2980,0
20240524,213600,511643415,2980,2980,2980,2980,0
20240524,213500,511643415,2980,2980,2980,2980,0
20240524,213400,511643415,2980,2980,2980,2980,0
20240524,213300,511643415,2980,2980,2980,2980,0
20240524,213200,511643415,2980,2980,2980,2980,0
20240524,213100,511643415,2980,2980,2980,2980,0
20240524,213000,511643415,2980,2980,2980,2980,0
20240524,212900,511643415,2980,2980,2980,2980,0
20240524,212800,511643415,2980,2980,2980,2980,0
20240524,212700,511643415,2980,2980,2980,2980,0
20240524,212600,511643415,2980,2980,2980,2980,0
20240524,212500,511643415,2980,2980,2980,2980,0
20240524,212400,511643415,2980,2980,2980,2980,0
20240524,212300,511643415,2980,2980,2980,2980,0
20240524,212200,511643415,2980,2980,2980,2980,0
20240524,212100,511643415,2980,2980,2980,2980,12255
20240524,212000,511643415,2980,2980,2980,2980,0
20240524,211900,511643415,2980,2980,2980,2980,0
20240524,211800,511643415,2980,2980,2980,2980,0
20240524,211700,511643415,2980,2980,2980,2980,0
20240524,211600,511643415,2980,2980,2980,2980,0
20240524,211500,511643415,2980,2980,2980,2980,0
20240524,211400,511643415,2980,2980,2980,2980,0
20240524,211300,511643415,2980,2980,2980,2980,0
20240524,211200,511643415,2980,2980,2980,2980,0
20240524,211100,511643415,2980,2980,2980,2980,0
20240524,211000,511643415,2980,2980,2980,2980,0
20240524,210900,511643415,2980,2980,2980,2980,0
20240524,210800,511643415,2980,2980,2980,2980,0
20240524,210700,511643415,2980,2980,2980,2980,0
20240524,210600,511643415,2980,2980,2980,2980,0
20240524,210500,511643415,2980,2980,2980,2980,0
20240524,210400,511643415,2980,2980,2980,2980,0
20240524,210300,511643415,2980,2980,2980,2980,0
20240524,210200,511643415,2980,2980,2980,2980,0
20240524,210100,511643415,2980,2980,2980,2980,0
20240524,210000,511643415,2980,2980,2980,2980,0
20240524,205900,511643415,2980,2980,2980,2980,0
20240524,205800,511643415,2980,2980,2980,2980,0
20240524,205700,511643415,2980,2980,2980,2980,0
20240524,205600,511643415,2980,2980,2980,2980,0
20240524,205500,511643415,2980,2980,2980,2980,0
20240524,205400,511643415,2980,2980,2980,2980,0
20240524,205300,511643415,2980,2980,2980,2980,0
20240524,205200,511643415,2980,2980,2980,2980,0
20240524,205100,511643415,2980,2980,2980,2980,12255
20240524,205000,511643415,2980,2980,2980,2980,0
20240524,204900,511643415,2980,2980,2980,2980,0
20240524,204800,511643415,2980,2980,2980,2980,0
20240524,204700,511643415,2980,2980,2980,2980,0
20240524,204600,511643415,2980,2980,2980,2980,0
20240524,204500,511643415,2980,2980,2980,2980,0
20240524,204400,511643415,2980,2980,2980,2980,0
20240524,204300,511643415,2980,2980,2980,2980,0
20240524,204200,511643415,2980,2980,2980,2980,0
20240524,204100,511643415,2980,2980,2980,2980,0
20240524,204000,511643415,2980,2980,2980,2980,0
20240524,203900,511643415,2980,2980,2980,2980,0
20240524,203800,511643415,2980,2980,2980,2980,0
20240524,203700,511643415,2980,2980,2980,2980,0
20240524,203600,511643415,2980,2980,2980,2980,0
20240524,203500,511643415,2980,2980,2980,2980,0
20240524,203400,511643415,2980,2980,2980,2980,0
20240524,203300,511643415,2980,2980,2980,2980,0
20240524,203200,511643415,2980,2980,2980,2980,0
20240524,203100,511643415,2980,2980,2980,2980,0
20240524,203000,511643415,2980,2980,2980,2980,0
20240524,202900,511643415,2980,2980,2980,2980,0
20240524,202800,511643415,2980,2980,2980,2980,0
20240524,202700,511643415,2980,2980,2980,2980,0
20240524,202600,511643415,2980,2980,2980,2980,0
20240524,202500,511643415,2980,2980,2980,2980,0
20240524,202400,511643415,2980,2980,2980,2980,0
20240524,202300,511643415,2980,2980,2980,2980,0
20240524,202200,511643415,2980,2980,2980,2980,0
20240524,202100,511643415,2980,2980,2980,2980,12255
20240524,202000,511643415,2980,2980,2980,2980,0
20240524,201900,511643415,2980,2980,2980,2980,0
20240524,201800,511643415,2980,2980,2980,2980,0
20240524,201700,511643415,2980,2980,2980,2980,0
20240524,201600,511643415,2980,2980,2980,2980,0
20240524,201500,511643415,2980,2980,2980,2980,0
20240524,201400,511643415,2980,2980,2980,2980,0
20240524,201300,511643415,2980,2980,2980,2980,0
20240524,201200,511643415,2980,2980,2980,2980,0
20240524,201100,511643415,2980,2980,2980,2980,0
20240524,201000,511643415,2980,2980,2980,2980,0
20240524,200900,511643415,2980,2980,2980,2980,0
20240524,200800,511643415,2980,2980,2980,2980,0
20240524,200700,511643415,2980,2980,2980,2980,0
20240524,200600,511643415,2980,2980,2980,2980,0
20240524,200500,511643415,2980,2980,2980,2980,0
20240524,200400,511643415,2980,2980,2980,2980,0
20240524,200300,511643415,2980,2980,2980,2980,0
20240524,200200,511643415,2980,2980,2980,2980,0
20240524,200100,511643415,2980,2980,2980,2980,0
20240524,200000,511643415,2980,2980,2980,2980,0
20240524,195900,511643415,2980,2980,2980,2980,0
20240524,195800,511643415,2980,2980,2980,2980,0
20240524,195700,511643415,2980,2980,2980,2980,0
20240524,195600,511643415,2980,2980,2980,2980,0
20240524,195500,511643415,2980,2980,2980,2980,0
20240524,195400,511643415,2980,2980,2980,2980,0
20240524,195300,511643415,2980,2980,2980,2980,0
20240524,195200,511643415,2980,2980,2980,2980,0
20240524,195100,511643415,2980,2980,2980,2980,12255
20240524,195000,511643415,2980,2980,2980,2980,0
20240524,194900,511643415,2980,2980,2980,2980,0
20240524,194800,511643415,2980,2980,2980,2980,0
20240524,194700,511643415,2980,2980,2980,2980,0
20240524,194600,511643415,2980,2980,2980,2980,0
20240524,194500,511643415,2980,2980,2980,2980,0
20240524,194400,511643415,2980,2980,2980,2980,0
20240524,194300,511643415,2980,2980,2980,2980,0
20240524,194200,511643415,2980,2980,2980,2980,0
20240524,194100,511643415,2980,2980,2980,2980,0
20240524,194000,511643415,2980,2980,2980,2980,0
20240524,193900,511643415,2980,2980,2980,2980,0
20240524,193800,511643415,2980,2980,2980,2980,0
20240524,193700,511643415,2980,2980,2980,2980,0
20240524,193600,511643415,2980,2980,2980,2980,0
20240524,193500,511643415,2980,2980,2980,2980,0
20240524,193400,511643415,2980,2980,2980,2980,0
20240524,193300,511643415,2980,2980,2980,2980,0
20240524,193200,511643415,2980,2980,2980,2980,0
20240524,193100,511643415,2980,2980,2980,2980,0
20240524,193000,511643415,2980,2980,2980,2980,0
20240524,192900,511643415,2980,2980,2980,2980,0
20240524,192800,511643415,2980,2980,2980,2980,0
20240524,192700,511643415,2980,2980,2980,2980,0
20240524,192600,511643415,2980,2980,2980,2980,0
20240524,192500,511643415,2980,2980,2980,2980,0
20240524,192400,511643415,2980,2980,2980,2980,0
20240524,192300,511643415,2980,2980,2980,2980,0
20240524,192200,511643415,2980,2980,2980,2980,0
20240524,192100,511643415,2980,2980,2980,2980,12255
20240524,192000,511643415,2980,2980,2980,2980,0
20240524,191900,511643415,2980,2980,2980,2980,0
20240524,191800,511643415,2980,2980,2980,2980,0
20240524,191700,511643415,2980,2980,2980,2980,0
20240524,191600,511643415,2980,2980,2980,2980,0
20240524,191500,511643415,2980,2980,2980,2980,0
20240524,191400,511643415,2980,2980,2980,2980,0
20240524,191300,511643415,2980,2980,2980,2980,0
20240524,191200,511643415,2980,2980,2980,2980,0
20240524,191100,511643415,2980,2980,2980,2980,0
20240524,191000,511643415,2980,2980,2980,2980,0
20240524,190900,511643415,2980,2980,2980,2980,0
20240524,190800,511643415,2980,2980,2980,2980,0
20240524,190700,511643415,2980,2980,2980,2980,0
20240524,190600,511643415,2980,2980,2980,2980,0
20240524,190500,511643415,2980,2980,2980,2980,0
20240524,190400,511643415,2980,2980,2980,2980,0
20240524,190300,511643415,2980,2980,2980,2980,0
20240524,190200,511643415,2980,2980,2980,2980,0
20240524,190100,511643415,2980,2980,2980,2980,0
20240524,190000,511643415,2980,2980,2980,2980,0
20240524,185900,511643415,2980,2980,2980,2980,0
20240524,185800,511643415,2980,2980,2980,2980,0
20240524,185700,511643415,2980,2980,2980,2980,0
20240524,185600,511643415,2980,2980,2980,2980,0
20240524,185500,511643415,2980,2980,2980,2980,0
20240524,185400,511643415,2980,2980,2980,2980,0
20240524,185300,511643415,2980,2980,2980,2980,0
20240524,185200,511643415,2980,2980,2980,2980,0
20240524,185100,511643415,2980,2980,2980,2980,12255
20240524,185000,511643415,2980,2980,2980,2980,0
20240524,184900,511643415,2980,2980,2980,2980,0
20240524,184800,511643415,2980,2980,2980,2980,0
20240524,184700,511643415,2980,2980,2980,2980,0
20240524,184600,511643415,2980,2980,2980,2980,0
20240524,184500,511643415,2980,2980,2980,2980,0
20240524,184400,511643415,2980,2980,2980,2980,0
20240524,184300,511643415,2980,2980,2980,2980,0
20240524,184200,511643415,2980,2980,2980,2980,0
20240524,184100,511643415,2980,2980,2980,2980,0
20240524,184000,511643415,2980,2980,2980,2980,0
20240524,183900,511643415,2980,2980,2980,2980,0
20240524,183800,511643415,2980,2980,2980,2980,0
20240524,183700,511643415,2980,2980,2980,2980,0
20240524,183600,511643415,2980,2980,2980,2980,0
20240524,183500,511643415,2980,2980,2980,2980,0
20240524,183400,511643415,2980,2980,2980,2980,0
20240524,183300,511643415,2980,2980,2980,2980,0
20240524,183200,511643415,2980,2980,2980,2980,0
20240524,183100,511643415,2980,2980,2980,2980,0
20240524,183000,511643415,2980,2980,2980,2980,0
20240524,182900,511643415,2980,2980,2980,2980,0
20240524,182800,511643415,2980,2980,2980,2980,0
20240524,182700,511643415,2980,2980,2980,2980,0
20240524,182600,511643415,2980,2980,2980,2980,0
20240524,182500,511643415,2980,2980,2980,2980,0
20240524,182400,511643415,2980,2980,2980,2980,0
20240524,182300,511643415,2980,2980,2980,2980,0
20240524,182200,511643415,2980,2980,2980,2980,0
20240524,182100,511643415,2980,2980,2980,2980,12255
20240524,182000,511643415,2980,2980,2980,2980,0
20240524,181900,511643415,2980,2980,2980,2980,0
20240524,181800,511643415,2980,2980,2980,2980,0
20240524,181700,511643415,2980,2980,2980,2980,0
20240524,181600,511643415,2980,2980,2980,2980,0
20240524,181500,511643415,2980,2980,2980,2980,0
20240524,181400,511643415,2980,2980,2980,2980,0
20240524,181300,511643415,2980,2980,2980,2980,0
20240524,181200,511643415,2980,2980,2980,2980,0
20240524,181100,511643415,2980,2980,2980,2980,0
20240524,181000,511643415,2980,2980,2980,2980,0
20240524,180900,511643415,2980,2980,2980,2980,0
20240524,180800,511643415,2980,2980,2980,2980,0
20240524,180700,511643415,2980,2980,2980,2980,0
20240524,180600,511643415,2980,2980,2980,2980,0
20240524,180500,511643415,2980,2980,2980,2980,0
20240524,180400,511643415,2980,2980,2980,2980,0
20240524,180300,511643415,2980,2980,2980,2980,0
20240524,180200,511643415,2980,2980,2980,2980,0
20240524,180100,511643415,2980,2980,2980,2980,0
20240524,180000,511643415,2980,2980,2980,2980,0
20240524,175900,511643415,2980,2980,2980,2980,0
20240524,175800,511643415,2980,2980,2980,2980,0
20240524,175700,511643415,2980,2980,2980,2980,0
20240524,175600,511643415,2980,2980,2980,2980,0
20240524,175500,511643415,2980,2980,2980,2980,0
20240524,175400,511643415,2980,2980,2980,2980,0
20240524,175300,511643415,2980,2980,2980,2980,0
20240524,175200,511643415,2980,2980,2980,2980,0
20240524,175100,511643415,2980,2980,2980,2980,12255
20240524,175000,511643415,2980,2980,2980,2980,0
20240524,174900,511643415,2980,2980,2980,2980,0
20240524,174800,511643415,2980,2980,2980,2980,0
20240524,174700,511643415,2980,2980,2980,2980,0
20240524,174600,511643415,2980,2980,2980,2980,0
20240524,174500,511643415,2980,2980,2980,2980,0
20240524,174400,511643415,2980,2980,2980,2980,0
20240524,174300,511643415,2980,2980,2980,2980,0
20240524,174200,511643415,2980,2980,2980,2980,0
20240524,174100,511643415,2980,2980,2980,2980,0
20240524,174000,511643415,2980,2980,2980,2980,0
20240524,173900,511643415,2980,2980,2980,2980,0
20240524,173800,511643415,2980,2980,2980,2980,0
20240524,173700,511643415,2980,2980,2980,2980,0
20240524,173600,511643415,2980,2980,2980,2980,0
20240524,173500,511643415,2980,2980,2980,2980,0
20240524,173400,511643415,2980,2980,2980,2980,0
20240524,173300,511643415,2980,2980,2980,2980,0
20240524,173200,511643415,2980,2980,2980,2980,0
20240524,173100,511643415,2980,2980,2980,2980,0
20240524,173000,511643415,2980,2980,2980,2980,0
20240524,172900,511643415,2980,2980,2980,2980,0
20240524,172800,511643415,2980,2980,2980,2980,0
20240524,172700,511643415,2980,2980,2980,2980,0
20240524,172600,511643415,2980,2980,2980,2980,0
20240524,172500,511643415,2980,2980,2980,2980,0
20240524,172400,511643415,2980,2980,2980,2980,0
20240524,172300,511643415,2980,2980,2980,2980,0
20240524,172200,511643415,2980,2980,2980,2980,0
20240524,172100,511643415,2980,2980,2980,2980,12255
20240524,172000,511643415,2980,2980,2980,2980,0
20240524,171900,511643415,2980,2980,2980,2980,0
20240524,171800,511643415,2980,2980,2980,2980,0
20240524,171700,511643415,2980,2980,2980,2980,0
20240524,171600,511643415,2980,2980,2980,2980,0
20240524,171500,511643415,2980,2980,2980,2980,0
20240524,171400,511643415,2980,2980,2980,2980,0
20240524,171300,511643415,2980,2980,2980,2980,0
20240524,171200,511643415,2980,2980,2980,2980,0
20240524,171100,511643415,2980,2980,2980,2980,0
20240524,171000,511643415,2980,2980,2980,2980,0
20240524,170900,511643415,2980,2980,2980,2980,0
20240524,170800,511643415,2980,2980,2980,2980,0
20240524,170700,511643415,2980,2980,2980,2980,0
20240524,170600,511643415,2980,2980,2980,2980,0
20240524,170500,511643415,2980,2980,2980,2980,0
20240524,170400,511643415,2980,2980,2980,2980,0
20240524,170300,511643415,2980,2980,2980,2980,0
20240524,170200,511643415,2980,2980,2980,2980,0
20240524,170100,511643415,2980,2980,2980,2980,0
20240524,170000,511643415,2980,2980,2980,2980,0
20240524,165900,511643415,2980,2980,2980,2980,0
20240524,165800,511643415,2980,2980,2980,2980,0
20240524,165700,511643415,2980,2980,2980,2980,0
20240524,165600,511643415,2980,2980,2980,2980,0
20240524,165500,511643415,2980,2980,2980,2980,0
20240524,165400,511643415,2980,2980,2980,2980,0
20240524,165300,511643415,2980,2980,2980,2980,0
20240524,165200,511643415,2980,2980,2980,2980,0
20240524,165100,511643415,2980,2980,2980,2980,12255
20240524,165000,511643415,2980,2980,2980,2980,0
20240524,164900,511643415,2980,2980,2980,2980,0
20240524,164800,511643415,2980,2980,2980,2980,0
20240524,164700,511643415,2980,2980,2980,2980,0
20240524,164600,511643415,2980,2980,2980,2980,0
20240524,164500,511643415,2980,2980,2980,2980,0
20240524,164400,511643415,2980,2980,2980,2980,0
20240524,164300,511643415,2980,2980,2980,2980,0
20240524,164200,511643415,2980,2980,2980,2980,0
20240524,164100,511643415,2980,2980,2980,2980,0
20240524,164000,511643415,2980,2980,2980,2980,0
20240524,163900,511643415,2980,2980,2980,2980,0
20240524,163800,511643415,2980,2980,2980,2980,0
20240524,163700,511643415,2980,2980,2980,2980,0
20240524,163600,511643415,2980,2980,2980,2980,0
20240524,163500,511643415,2980,2980,2980,2980,0
20240524,163400,511643415,2980,2980,2980,2980,0
20240524,163300,511643415,2980,2980,2980,2980,0
20240524,163200,511643415,2980,2980,2980,2980,0
20240524,163100,511643415,2980,2980,2980,2980,0
20240524,163000,511643415,2980,2980,2980,2980,0
20240524,162900,511643415,2980,2980,2980,2980,0
20240524,162800,511643415,2980,2980,2980,2980,0
20240524,162700,511643415,2980,2980,2980,2980,0
20240524,162600,511643415,2980,2980,2980,2980,0
20240524,162500,511643415,2980,2980,2980,2980,0
20240524,162400,511643415,2980,2980,2980,2980,0
20240524,162300,511643415,2980,2980,2980,2980,0
20240524,162200,511643415,2980,2980,2980,2980,0
20240524,162100,511643415,2980,2980,2980,2980,12255
20240524,162000,511643415,2980,2980,2980,2980,0
20240524,161900,511643415,2980,2980,2980,2980,0
20240524,161800,511643415,2980,2980,2980,2980,0
20240524,161700,511643415,2980,2980,2980,2980,0
20240524,161600,511643415,2980,2980,2980,2980,0
20240524,161500,511643415,2980,2980,2980,2980,0
20240524,161400,511643415,2980,2980,2980,2980,0
20240524,161300,511643415,2980,2980,2980,2980,0
20240524,161200,511643415,2980,2980,2980,2980,0
20240524,161100,511643415,2980,2980,2980,2980,0
20240524,161000,511643415,2980,2980,2980,2980,0
20240524,160900,511643415,2980,2980,2980,2980,0
20240524,160800,511643415,2980,2980,2980,2980,0
20240524,160700,511643415,2980,2980,2980,2980,0
20240524,160600,511643415,2980,2980,2980,2980,0
20240524,160500,511643415,2980,2980,2980,2980,0
20240524,160400,511643415,2980,2980,2980,2980,0
20240524,160300,511643415,2980,2980,2980,2980,0
20240524,160200,511643415,2980,2980,2980,2980,0
20240524,160100,511643415,2980,2980,2980,2980,0
20240524,160000,511643415,2980,2980,2980,2980,0
20240524,155900,511643415,2980,2980,2980,2980,0
20240524,155800,511643415,2980,2980,2980,2980,0
20240524,155700,511643415,2980,2980,2980,2980,0
20240524,155600,511643415,2980,2980,2980,2980,0
20240524,155500,511643415,2980,2980,2980,2980,0
20240524,155400,511643415,2980,2980,2980,2980,0
20240524,155300,511643415,2980,2980,2980,2980,0
20240524,155200,511643415,2980,2980,2980,2980,0
20240524,155100,511643415,2980,2980,2980,2980,12255
20240524,155000,511643415,2980,2980,2980,2980,0
20240524,154900,511643415,2980,2980,2980,2980,0
20240524,154800,511643415,2980,2980,2980,2980,0
20240524,154700,511643415,2980,2980,2980,2980,0
20240524,154600,511643415,2980,2980,2980,2980,0
20240524,154500,511643415,2980,2980,2980,2980,0
20240524,154400,511643415,2980,2980,2980,2980,0
20240524,154300,511643415,2980,2980,2980,2980,0
20240524,154200,511643415,2980,2980,2980,2980,0
20240524,154100,511643415,2980,2980,2980,2980,0
20240524,154000,511643415,2980,2980,2980,2980,0
20240524,153900,511643415,2980,2980,2980,2980,0
20240524,153800,511643415,2980,2980,2980,2980,0
20240524,153700,511643415,2980,2980,2980,2980,0
20240524,153600,511643415,2980,2980,2980,2980,0
20240524,153500,511643415,2980,2980,2980,2980,0
20240524,153400,511643415,2980,2980,2980,2980,0
20240524,153300,511643415,2980,2980,2980,2980,0
20240524,153200,511643415,2980,2980,2980,2980,0
20240524,153100,511643415,2980,2980,2980,2980,0
20240524,153000,511643415,2980,2980,2980,2980,12255
20240524,152900,475123515,2990,2990,2990,2990,0
20240524,152800,475123515,2990,2990,2990,2990,0
20240524,152700,475123515,2990,2990,2990,2990,0
20240524,152600,475123515,2990,2990,2990,2990,0
20240524,152500,475123515,2990,2990,2990,2990,0
20240524,152400,475123515,2990,2990,2990,2990,0
20240524,152300,475123515,2990,2990,2990,2990,0
20240524,152200,475123515,2990,2990,2990,2990,0
20240524,152100,475123515,2990,2990,2990,2990,0
20240524,152000,475123515,2990,2990,2990,2990,0
20240524,151900,475123515,2990,2990,2990,2990,38
20240524,151800,475009895,2985,2985,2985,2985,0
20240524,151700,475009895,2985,2985,2985,2985,133
20240524,151600,474612890,2980,2985,2985,2980,529
20240524,151500,473035575,2985,2990,2990,2985,150
20240524,151400,472587695,2995,2995,2995,2995,104
20240524,151300,472276215,2995,2985,2995,2985,3054
20240524,151200,463160005,2985,2985,2985,2985,1154
20240524,151100,459715315,2985,2990,2990,2985,258
20240524,151000,458944730,2985,2990,2990,2975,32653
20240524,150900,361752880,2985,2985,2985,2985,0
20240524,150800,361752880,2985,3010,3010,2980,14164
20240524,150700,319337030,3015,3015,3015,3015,4
20240524,150600,319324970,3015,3015,3015,3015,1
20240524,150500,319321955,3010,3010,3010,3010,0
20240524,150400,319321955,3010,3015,3015,3010,16
20240524,150300,319273790,3015,3015,3015,3015,105
20240524,150200,318957215,3010,3010,3010,3010,0
20240524,150100,318957215,3010,3015,3015,3010,4415
20240524,150000,305656905,3025,3025,3025,3025,2000
20240524,145900,299606905,3025,3015,3025,3015,45
20240524,145800,299470890,3015,3015,3015,3015,0
20240524,145700,299470890,3015,3015,3015,3015,0
20240524,145600,299470890,3015,3015,3015,3015,100
20240524,145500,299169390,3015,3020,3020,3015,425
20240524,145400,297887515,3020,3020,3020,3020,984
20240524,145300,294915835,3020,3020,3020,3020,0
20240524,145200,294915835,3020,3020,3020,3020,10
20240524,145100,294885635,3025,3025,3025,3025,0
20240524,145000,294885635,3025,3025,3025,3025,10
20240524,144900,294855385,3025,3025,3025,3025,0
20240524,144800,294855385,3025,3025,3025,3025,0
20240524,144700,294855385,3025,3025,3025,3025,0
20240524,144600,294855385,3025,3025,3025,3025,1
20240524,144500,294852360,3030,3030,3030,3030,20
20240524,144400,294791760,3030,3030,3030,3030,1
20240524,144300,294788730,3025,3025,3025,3025,0
20240524,144200,294788730,3025,3025,3025,3025,228
20240524,144100,294099030,3025,3025,3025,3025,0
20240524,144000,294099030,3025,3030,3030,3025,69
20240524,143900,293890300,3025,3020,3025,3020,16
20240524,143800,293841935,3020,3020,3020,3020,1
20240524,143700,293838915,3015,3015,3015,3015,845
20240524,143600,291291240,3020,3020,3020,3020,155
20240524,143500,290823140,3025,3025,3025,3025,0
20240524,143400,290823140,3025,3025,3025,3025,0
20240524,143300,290823140,3025,3025,3025,3025,0
20240524,143200,290823140,3025,3020,3025,3020,122
20240524,143100,290454110,3015,3015,3015,3015,0
20240524,143000,290454110,3015,3015,3015,3015,0
20240524,142900,290454110,3015,3015,3015,3015,0
20240524,142800,290454110,3015,3015,3015,3015,0
20240524,142700,290454110,3015,3015,3015,3015,0
20240524,142600,290454110,3015,3015,3015,3015,12
20240524,142500,290417930,3015,3015,3015,3015,0
20240524,142400,290417930,3015,3015,3015,3015,0
20240524,142300,290417930,3015,3020,3020,3015,50
20240524,142200,290267170,3015,3015,3015,3015,0
20240524,142100,290267170,3015,3015,3015,3015,0
20240524,142000,290267170,3015,3015,3015,3015,0
20240524,141900,290267170,3015,3015,3015,3015,0
20240524,141800,290267170,3015,3015,3015,3015,384
20240524,141700,289109410,3020,3020,3020,3020,0
20240524,141600,289109410,3020,3015,3020,3010,1034
20240524,141500,285990285,3015,3015,3015,3015,0
20240524,141400,285990285,3015,3015,3015,3015,0
20240524,141300,285990285,3015,3015,3015,3015,1
20240524,141200,285987270,3020,3020,3020,3020,0
20240524,141100,285987270,3020,3020,3020,3020,10
20240524,141000,285957070,3020,3020,3020,3020,105
20240524,140900,285639970,3030,3030,3030,3030,0
20240524,140800,285639970,3030,3030,3030,3030,0
20240524,140700,285639970,3030,3030,3030,3030,0
20240524,140600,285639970,3030,3030,3030,3030,0
20240524,140500,285639970,3030,3030,3030,3030,1
20240524,140400,285636940,3010,3025,3025,3010,200
20240524,140300,285034925,3010,3025,3025,3010,100
20240524,140200,284733435,3025,3025,3025,3025,10
20240524,140100,284703185,3030,3015,3030,3015,58
20240524,140000,284528290,3030,3030,3030,3030,0
20240524,135900,284528290,3030,3030,3030,3030,0
20240524,135800,284528290,3030,3030,3030,3030,0
20240524,135700,284528290,3030,3030,3030,3030,999
20240524,135600,281501320,3020,3020,3020,3020,0
20240524,135500,281501320,3020,3020,3020,3020,1
20240524,135400,281498300,3015,3015,3015,3015,0
20240524,135300,281498300,3015,3015,3015,3015,0
20240524,135200,281498300,3015,3015,3015,3015,0
20240524,135100,281498300,3015,3015,3015,3015,0
20240524,135000,281498300,3015,3015,3015,3015,539
20240524,134900,279873215,3025,3025,3025,3025,413
20240524,134800,278623890,3030,3030,3030,3030,0
20240524,134700,278623890,3030,3030,3030,3030,0
20240524,134600,278623890,3030,3030,3030,3030,10
20240524,134500,278593590,3025,3025,3025,3025,0
20240524,134400,278593590,3025,3025,3025,3025,0
20240524,134300,278593590,3025,3025,3025,3025,0
20240524,134200,278593590,3025,3025,3025,3025,0
20240524,134100,278593590,3025,3025,3025,3025,0
20240524,134000,278593590,3025,3025,3025,3025,0
20240524,133900,278593590,3025,3025,3025,3025,0
20240524,133800,278593590,3025,3025,3025,3025,0
20240524,133700,278593590,3025,3025,3025,3025,70
20240524,133600,278381840,3025,3025,3025,3025,98
20240524,133500,278085390,3025,3025,3025,3025,0
20240524,133400,278085390,3025,3025,3025,3025,202
20240524,133300,277474340,3025,3025,3025,3025,0
20240524,133200,277474340,3025,3025,3025,3025,0
20240524,133100,277474340,3025,3025,3025,3025,0
20240524,133000,277474340,3025,3025,3025,3025,1
20240524,132900,277471315,3015,3015,3015,3015,0
20240524,132800,277471315,3015,3015,3015,3015,1
20240524,132700,277468300,3015,3015,3015,3015,0
20240524,132600,277468300,3015,3015,3015,3015,0
20240524,132500,277468300,3015,3020,3020,3015,1100
20240524,132400,274149970,3025,3025,3025,3025,34
20240524,132300,274047120,3025,3025,3025,3025,0
20240524,132200,274047120,3025,3025,3025,3025,0
20240524,132100,274047120,3025,3025,3025,3025,0
20240524,132000,274047120,3025,3025,3025,3025,0
20240524,131900,274047120,3025,3025,3025,3025,0
20240524,131800,274047120,3025,3025,3030,3025,1317
20240524,131700,270057535,3025,3025,3025,3025,7
20240524,131600,270036360,3025,3025,3025,3025,0
20240524,131500,270036360,3025,3025,3025,3025,4
20240524,131400,270024260,3025,3025,3025,3025,35
20240524,131300,269918385,3025,3025,3025,3025,0
20240524,131200,269918385,3025,3025,3025,3025,0
20240524,131100,269918385,3025,3025,3025,3025,0
20240524,131000,269918385,3025,3025,3025,3025,0
20240524,130900,269918385,3025,3025,3025,3025,0
20240524,130800,269918385,3025,3025,3025,3025,10
20240524,130700,269888135,3020,3020,3020,3020,0
20240524,130600,269888135,3020,3020,3020,3020,1
20240524,130500,269885115,3020,3020,3020,3020,0
20240524,130400,269885115,3020,3020,3020,3020,0
20240524,130300,269885115,3020,3020,3020,3020,1
20240524,130200,269882095,3015,3015,3015,3015,0
20240524,130100,269882095,3015,3015,3015,3015,156
20240524,130000,269411755,3015,3015,3015,3015,0
20240524,125900,269411755,3015,3015,3015,3015,1
20240524,125800,269408740,3010,3010,3010,3010,0
20240524,125700,269408740,3010,3020,3020,3010,1172
20240524,125600,265870080,3025,3025,3025,3025,0
20240524,125500,265870080,3025,3025,3025,3025,3
20240524,125400,265861005,3030,3030,3030,3030,0
20240524,125300,265861005,3030,3030,3030,3030,0
20240524,125200,265861005,3030,3030,3030,3030,566
20240524,125100,264146025,3030,3025,3030,3025,344
20240524,125000,263103870,3025,3025,3025,3025,1
20240524,124900,263100845,3025,3025,3025,3025,0
20240524,124800,263100845,3025,3025,3025,3025,0
20240524,124700,263100845,3025,3025,3025,3025,2
20240524,124600,263094795,3030,3030,3030,3030,0
20240524,124500,263094795,3030,3030,3030,3030,0
20240524,124400,263094795,3030,3030,3030,3030,0
20240524,124300,263094795,3030,3030,3030,3030,0
20240524,124200,263094795,3030,3030,3030,3030,10
20240524,124100,263064495,3030,3030,3030,3030,0
20240524,124000,263064495,3030,3030,3030,3030,0
20240524,123900,263064495,3030,3030,3030,3030,0
20240524,123800,263064495,3030,3030,3030,3030,0
20240524,123700,263064495,3030,3025,3030,3025,5
20240524,123600,263049365,3025,3020,3025,3020,153
20240524,123500,262586925,3020,3020,3020,3020,0
20240524,123400,262586925,3020,3020,3020,3020,1
20240524,123300,262583905,3020,3020,3020,3020,22
20240524,123200,262517465,3020,3020,3020,3020,200
20240524,123100,261913465,3020,3020,3020,3020,1
20240524,123000,261910445,3010,3010,3010,3010,0
20240524,122900,261910445,3010,3010,3010,3010,1043
20240524,122800,258771015,3010,3010,3010,3010,0
20240524,122700,258771015,3010,3010,3010,3010,0
20240524,122600,258771015,3010,3010,3010,3010,41
20240524,122500,258647605,3015,3015,3015,3015,117
20240524,122400,258294850,3020,3020,3020,3020,34
20240524,122300,258192170,3020,3020,3020,3020,0
20240524,122200,258192170,3020,3020,3020,3020,0
20240524,122100,258192170,3020,3020,3020,3020,1
20240524,122000,258189150,3020,3020,3020,3020,0
20240524,121900,258189150,3020,3020,3020,3015,500
20240524,121800,256679155,3020,3020,3020,3020,0
20240524,121700,256679155,3020,3020,3020,3020,0
20240524,121600,256679155,3020,3020,3020,3020,0
20240524,121500,256679155,3020,3020,3020,3020,0
20240524,121400,256679155,3020,3020,3020,3020,0
20240524,121300,256679155,3020,3020,3020,3020,0
20240524,121200,256679155,3020,3020,3020,3020,400
20240524,121100,255471155,3020,3020,3020,3020,0
20240524,121000,255471155,3020,3020,3020,3020,0
20240524,120900,255471155,3020,3020,3020,3020,0
20240524,120800,255471155,3020,3020,3020,3020,0
20240524,120700,255471155,3020,3020,3020,3020,0
20240524,120600,255471155,3020,3020,3020,3020,0
20240524,120500,255471155,3020,3020,3020,3020,0
20240524,120400,255471155,3020,3020,3020,3020,19
20240524,120300,255413775,3020,3020,3020,3020,0
20240524,120200,255413775,3020,3020,3020,3020,0
20240524,120100,255413775,3020,3020,3020,3020,0
20240524,120000,255413775,3020,3020,3020,3020,0
20240524,115900,255413775,3020,3020,3020,3020,125
20240524,115800,255036275,3030,3030,3030,3030,0
20240524,115700,255036275,3030,3030,3030,3030,0
20240524,115600,255036275,3030,3030,3030,3030,4
20240524,115500,255024155,3030,3030,3030,3030,0
20240524,115400,255024155,3030,3030,3030,3030,0
20240524,115300,255024155,3030,3030,3030,3030,10
20240524,115200,254993855,3030,3030,3030,3030,0
20240524,115100,254993855,3030,3030,3030,3030,0
20240524,115000,254993855,3030,3030,3030,3030,0
20240524,114900,254993855,3030,3030,3030,3030,0
20240524,114800,254993855,3030,3030,3030,3030,0
20240524,114700,254993855,3030,3030,3030,3030,0
20240524,114600,254993855,3030,3030,3030,3030,0
20240524,114500,254993855,3030,3030,3030,3030,0
20240524,114400,254993855,3030,3030,3030,3030,0
20240524,114300,254993855,3030,3030,3030,3030,0
20240524,114200,254993855,3030,3030,3030,3030,0
20240524,114100,254993855,3030,3030,3030,3030,8
20240524,114000,254969615,3030,3030,3030,3030,0
20240524,113900,254969615,3030,3030,3030,3030,0
20240524,113800,254969615,3030,3030,3030,3030,0
20240524,113700,254969615,3030,3030,3030,3030,0
20240524,113600,254969615,3030,3025,3030,3025,2
20240524,113500,254963560,3005,3005,3005,3005,0
20240524,113400,254963560,3005,3005,3005,3005,0
20240524,113300,254963560,3005,3005,3005,3005,0
20240524,113200,254963560,3005,3015,3015,3005,200
20240524,113100,254361735,3025,3025,3025,3025,1
20240524,113000,254358710,3030,3030,3030,3030,0
20240524,112900,254358710,3030,3030,3030,3030,0
20240524,112800,254358710,3030,3030,3030,3030,0
20240524,112700,254358710,3030,3030,3030,3030,0
20240524,112600,254358710,3030,3030,3030,3030,11
20240524,112500,254325380,3030,3030,3030,3030,1
20240524,112400,254322350,3015,3015,3015,3015,0
20240524,112300,254322350,3015,3015,3015,3015,0
20240524,112200,254322350,3015,3015,3015,3015,0
20240524,112100,254322350,3015,3015,3015,3015,113
20240524,112000,253981655,3015,3015,3015,3015,306
20240524,111900,253059065,3030,3030,3030,3030,38
20240524,111800,252943925,3030,3030,3030,3030,10
20240524,111700,252913625,3030,3030,3030,3030,0
20240524,111600,252913625,3030,3030,3030,3030,10
20240524,111500,252883325,3030,3030,3030,3030,0
20240524,111400,252883325,3030,3030,3030,3030,1
20240524,111300,252880295,3030,3030,3030,3030,0
20240524,111200,252880295,3030,3030,3030,3030,100
20240524,111100,252577295,3030,3030,3030,3030,0
20240524,111000,252577295,3030,3030,3030,3030,0
20240524,110900,252577295,3030,3030,3030,3030,0
20240524,110800,252577295,3030,3030,3030,3030,1
20240524,110700,252574265,3015,3015,3015,3015,0
20240524,110600,252574265,3015,3015,3015,3015,1
20240524,110500,252571250,3030,3015,3030,3015,691
20240524,110400,250487865,3025,3025,3025,3025,0
20240524,110300,250487865,3025,3030,3030,3025,1814
20240524,110200,244993000,3030,3030,3030,3030,260
20240524,110100,244205200,3030,3030,3030,3030,0
20240524,110000,244205200,3030,3025,3030,3025,466
20240524,105900,242795070,3040,3040,3040,3040,0
20240524,105800,242795070,3040,3040,3040,3040,0
20240524,105700,242795070,3040,3025,3040,3020,698
20240524,105600,240676680,3025,3025,3025,3000,10001
20240524,105500,210579570,3025,3025,3025,3025,0
20240524,105400,210579570,3025,3025,3025,3025,125
20240524,105300,210201445,3020,3025,3025,3020,100
20240524,105200,209899440,3020,3020,3020,3020,0
20240524,105100,209899440,3020,3020,3020,3020,74
20240524,105000,209675960,3020,3035,3035,3020,2000
20240524,104900,203633965,3035,3035,3035,3035,474
20240524,104800,202195375,3035,3045,3045,3035,1526
20240524,104700,197561225,3060,3060,3060,3060,160
20240524,104600,197071625,3060,3060,3060,3060,0
20240524,104500,197071625,3060,3060,3060,3060,0
20240524,104400,197071625,3060,3045,3060,3045,2
20240524,104300,197065520,3060,3060,3060,3060,0
20240524,104200,197065520,3060,3060,3060,3060,150
20240524,104100,196606520,3065,3065,3065,3065,0
20240524,104000,196606520,3065,3065,3065,3065,0
20240524,103900,196606520,3065,3055,3065,3055,302
20240524,103800,195682400,3040,3040,3040,3040,0
20240524,103700,195682400,3040,3040,3040,3040,7
20240524,103600,195661120,3035,3035,3035,3035,1
20240524,103500,195658085,3035,3035,3035,3035,0
20240524,103400,195658085,3035,3060,3060,3035,5203
20240524,103300,179814255,3060,3060,3060,3060,34
20240524,103200,179710215,3060,3060,3060,3060,20
20240524,103100,179649015,3065,3065,3065,3065,0
20240524,103000,179649015,3065,3065,3065,3065,206
20240524,102900,179017625,3065,3065,3065,3065,4
20240524,102800,179005365,3065,3065,3065,3065,122
20240524,102700,178631435,3065,3065,3065,3065,2
20240524,102600,178625305,3065,3065,3065,3065,0
20240524,102500,178625305,3065,3060,3065,3060,2759
20240524,102400,170173975,3065,3065,3065,3065,7
20240524,102300,170152520,3060,3060,3060,3060,1200
20240524,102200,166480520,3065,3065,3065,3065,1
20240524,102100,166477455,3065,3065,3065,3065,16
20240524,102000,166428415,3065,3065,3065,3065,0
20240524,101900,166428415,3065,3065,3065,3065,0
20240524,101800,166428415,3065,3065,3065,3065,0
20240524,101700,166428415,3065,3065,3065,3065,560
20240524,101600,164712015,3065,3065,3065,3065,20
20240524,101500,164650715,3065,3060,3065,3060,653
20240524,101400,162652515,3060,3055,3060,3055,206
20240524,101300,162023160,3055,3055,3055,3055,942
20240524,101200,159145350,3060,3060,3060,3060,0
20240524,101100,159145350,3060,3060,3060,3060,0
20240524,101000,159145350,3060,3060,3060,3060,52
20240524,100900,158986230,3065,3065,3065,3065,16
20240524,100800,158937190,3065,3060,3065,3060,26
20240524,100700,158857625,3055,3060,3060,3055,379
20240524,100600,157699030,3060,3060,3060,3060,75
20240524,100500,157469530,3060,3060,3060,3060,300
20240524,100400,156551530,3070,3060,3070,3055,1125
20240524,100300,153107255,3070,3065,3070,3065,24
20240524,100200,153033675,3075,3065,3075,3065,104
20240524,100100,152714905,3080,3075,3080,3070,4264
20240524,100000,139586450,3075,3065,3080,3065,2562
20240524,095900,131721755,3065,3070,3070,3065,7
20240524,095800,131700270,3070,3070,3070,3070,694
20240524,095700,129569690,3070,3065,3070,3060,5281
20240524,095600,113382280,3065,3060,3065,3060,342
20240524,095500,112335700,3045,3045,3045,3045,9
20240524,095400,112308295,3045,3055,3055,3045,316
20240524,095300,111345915,3055,3070,3070,3055,1645
20240524,095200,106299940,3065,3050,3065,3045,6098
20240524,095100,87637280,3050,3050,3050,3050,255
20240524,095000,86859530,3050,3050,3050,3050,0
20240524,094900,86859530,3050,3040,3050,3040,454
20240524,094800,85478120,3040,3035,3040,3035,85
20240524,094700,85220140,3035,3020,3035,3020,2188
20240524,094600,78589340,3020,3020,3020,3020,3
20240524,094500,78580280,3020,3020,3020,3020,0
20240524,094400,78580280,3020,3020,3020,3020,50
20240524,094300,78429280,3030,3030,3030,3030,75
20240524,094200,78202030,3035,3035,3035,3035,96
20240524,094100,77910670,3035,3020,3035,3020,6135
20240524,094000,59347680,3025,3025,3025,3025,0
20240524,093900,59347680,3025,3025,3025,3025,670
20240524,093800,57320930,3010,3015,3025,3010,2770
20240524,093700,48960935,3010,3010,3010,3010,0
20240524,093600,48960935,3010,3010,3010,3010,85
20240524,093500,48705085,3010,3010,3010,3010,0
20240524,093400,48705085,3010,3010,3010,3010,2
20240524,093300,48699065,3010,3010,3010,3010,0
20240524,093200,48699065,3010,3005,3010,3005,66
20240524,093100,48500570,3005,3005,3005,3005,0
20240524,093000,48500570,3005,3005,3005,3005,1
20240524,092900,48497565,3005,3010,3010,3005,1859
20240524,092800,42911245,3010,3010,3010,3010,0
20240524,092700,42911245,3010,3010,3010,3010,451
20240524,092600,41553735,3010,3010,3010,3010,1
20240524,092500,41550725,3015,3015,3015,3015,0
20240524,092400,41550725,3015,3015,3015,3015,16
20240524,092300,41502485,3015,3015,3015,3015,0
20240524,092200,41502485,3015,3015,3015,3015,0
20240524,092100,41502485,3015,3015,3015,3015,33
20240524,092000,41402990,3000,3000,3000,3000,0
20240524,091900,41402990,3000,3020,3020,3000,105
20240524,091800,41085950,3020,3020,3020,3020,0
20240524,091700,41085950,3020,3020,3020,3020,662
20240524,091600,39086710,3020,3010,3020,3010,100
20240524,091500,38784890,2995,2995,2995,2995,0
20240524,091400,38784890,2995,2995,2995,2995,1714
20240524,091300,33651460,2995,3000,3000,2995,1023
20240524,091200,30587045,2985,2985,2985,2985,0
20240524,091100,30587045,2985,2985,2985,2985,0
20240524,091000,30587045,2985,2985,2985,2985,0
20240524,090900,30587045,2985,3000,3000,2985,4000
20240524,090800,18615110,3000,3010,3010,3000,1128
20240524,090700,15226290,3015,3015,3015,3015,0
20240524,090600,15226290,3015,3025,3025,3015,289
20240524,090500,14353760,3030,3030,3030,3030,0
20240524,090400,14353760,3030,3030,3030,3030,0
20240524,090300,14353760,3030,3035,3035,3030,1544
20240524,090200,9675425,3020,3020,3020,3020,330
20240524,090100,8678825,3015,3010,3015,3010,101
20240524,090000,8374810,3010,3035,3035,3010,2779