KissMeData/111710/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,200900,2367710,5490,5490,5490,5490,3
20240524,200800,2367710,5490,5490,5490,5490,0
20240524,200700,2367710,5490,5490,5490,5490,0
20240524,200600,2367710,5490,5490,5490,5490,0
20240524,200500,2367710,5490,5490,5490,5490,0
20240524,200400,2367710,5490,5490,5490,5490,0
20240524,200300,2367710,5490,5490,5490,5490,0
20240524,200200,2367710,5490,5490,5490,5490,0
20240524,200100,2367710,5490,5490,5490,5490,0
20240524,200000,2367710,5490,5490,5490,5490,0
20240524,195900,2367710,5490,5490,5490,5490,0
20240524,195800,2367710,5490,5490,5490,5490,0
20240524,195700,2367710,5490,5490,5490,5490,0
20240524,195600,2367710,5490,5490,5490,5490,0
20240524,195500,2367710,5490,5490,5490,5490,0
20240524,195400,2367710,5490,5490,5490,5490,0
20240524,195300,2367710,5490,5490,5490,5490,0
20240524,195200,2367710,5490,5490,5490,5490,0
20240524,195100,2367710,5490,5490,5490,5490,0
20240524,195000,2367710,5490,5490,5490,5490,0
20240524,194900,2367710,5490,5490,5490,5490,0
20240524,194800,2367710,5490,5490,5490,5490,0
20240524,194700,2367710,5490,5490,5490,5490,0
20240524,194600,2367710,5490,5490,5490,5490,0
20240524,194500,2367710,5490,5490,5490,5490,0
20240524,194400,2367710,5490,5490,5490,5490,0
20240524,194300,2367710,5490,5490,5490,5490,0
20240524,194200,2367710,5490,5490,5490,5490,0
20240524,194100,2367710,5490,5490,5490,5490,0
20240524,194000,2367710,5490,5490,5490,5490,0
20240524,193900,2367710,5490,5490,5490,5490,3
20240524,193800,2367710,5490,5490,5490,5490,0
20240524,193700,2367710,5490,5490,5490,5490,0
20240524,193600,2367710,5490,5490,5490,5490,0
20240524,193500,2367710,5490,5490,5490,5490,0
20240524,193400,2367710,5490,5490,5490,5490,0
20240524,193300,2367710,5490,5490,5490,5490,0
20240524,193200,2367710,5490,5490,5490,5490,0
20240524,193100,2367710,5490,5490,5490,5490,0
20240524,193000,2367710,5490,5490,5490,5490,0
20240524,192900,2367710,5490,5490,5490,5490,0
20240524,192800,2367710,5490,5490,5490,5490,0
20240524,192700,2367710,5490,5490,5490,5490,0
20240524,192600,2367710,5490,5490,5490,5490,0
20240524,192500,2367710,5490,5490,5490,5490,0
20240524,192400,2367710,5490,5490,5490,5490,0
20240524,192300,2367710,5490,5490,5490,5490,0
20240524,192200,2367710,5490,5490,5490,5490,0
20240524,192100,2367710,5490,5490,5490,5490,0
20240524,192000,2367710,5490,5490,5490,5490,0
20240524,191900,2367710,5490,5490,5490,5490,0
20240524,191800,2367710,5490,5490,5490,5490,0
20240524,191700,2367710,5490,5490,5490,5490,0
20240524,191600,2367710,5490,5490,5490,5490,0
20240524,191500,2367710,5490,5490,5490,5490,0
20240524,191400,2367710,5490,5490,5490,5490,0
20240524,191300,2367710,5490,5490,5490,5490,0
20240524,191200,2367710,5490,5490,5490,5490,0
20240524,191100,2367710,5490,5490,5490,5490,0
20240524,191000,2367710,5490,5490,5490,5490,0
20240524,190900,2367710,5490,5490,5490,5490,3
20240524,190800,2367710,5490,5490,5490,5490,0
20240524,190700,2367710,5490,5490,5490,5490,0
20240524,190600,2367710,5490,5490,5490,5490,0
20240524,190500,2367710,5490,5490,5490,5490,0
20240524,190400,2367710,5490,5490,5490,5490,0
20240524,190300,2367710,5490,5490,5490,5490,0
20240524,190200,2367710,5490,5490,5490,5490,0
20240524,190100,2367710,5490,5490,5490,5490,0
20240524,190000,2367710,5490,5490,5490,5490,0
20240524,185900,2367710,5490,5490,5490,5490,0
20240524,185800,2367710,5490,5490,5490,5490,0
20240524,185700,2367710,5490,5490,5490,5490,0
20240524,185600,2367710,5490,5490,5490,5490,0
20240524,185500,2367710,5490,5490,5490,5490,0
20240524,185400,2367710,5490,5490,5490,5490,0
20240524,185300,2367710,5490,5490,5490,5490,0
20240524,185200,2367710,5490,5490,5490,5490,0
20240524,185100,2367710,5490,5490,5490,5490,0
20240524,185000,2367710,5490,5490,5490,5490,0
20240524,184900,2367710,5490,5490,5490,5490,0
20240524,184800,2367710,5490,5490,5490,5490,0
20240524,184700,2367710,5490,5490,5490,5490,0
20240524,184600,2367710,5490,5490,5490,5490,0
20240524,184500,2367710,5490,5490,5490,5490,0
20240524,184400,2367710,5490,5490,5490,5490,0
20240524,184300,2367710,5490,5490,5490,5490,0
20240524,184200,2367710,5490,5490,5490,5490,0
20240524,184100,2367710,5490,5490,5490,5490,0
20240524,184000,2367710,5490,5490,5490,5490,0
20240524,183900,2367710,5490,5490,5490,5490,3
20240524,183800,2367710,5490,5490,5490,5490,0
20240524,183700,2367710,5490,5490,5490,5490,0
20240524,183600,2367710,5490,5490,5490,5490,0
20240524,183500,2367710,5490,5490,5490,5490,0
20240524,183400,2367710,5490,5490,5490,5490,0
20240524,183300,2367710,5490,5490,5490,5490,0
20240524,183200,2367710,5490,5490,5490,5490,0
20240524,183100,2367710,5490,5490,5490,5490,0
20240524,183000,2367710,5490,5490,5490,5490,0
20240524,182900,2367710,5490,5490,5490,5490,0
20240524,182800,2367710,5490,5490,5490,5490,0
20240524,182700,2367710,5490,5490,5490,5490,0
20240524,182600,2367710,5490,5490,5490,5490,0
20240524,182500,2367710,5490,5490,5490,5490,0
20240524,182400,2367710,5490,5490,5490,5490,0
20240524,182300,2367710,5490,5490,5490,5490,0
20240524,182200,2367710,5490,5490,5490,5490,0
20240524,182100,2367710,5490,5490,5490,5490,0
20240524,182000,2367710,5490,5490,5490,5490,0
20240524,181900,2367710,5490,5490,5490,5490,0
20240524,181800,2367710,5490,5490,5490,5490,0
20240524,181700,2367710,5490,5490,5490,5490,0
20240524,181600,2367710,5490,5490,5490,5490,0
20240524,181500,2367710,5490,5490,5490,5490,0
20240524,181400,2367710,5490,5490,5490,5490,0
20240524,181300,2367710,5490,5490,5490,5490,0
20240524,181200,2367710,5490,5490,5490,5490,0
20240524,181100,2367710,5490,5490,5490,5490,0
20240524,181000,2367710,5490,5490,5490,5490,0
20240524,180900,2367710,5490,5490,5490,5490,3
20240524,180800,2367710,5490,5490,5490,5490,0
20240524,180700,2367710,5490,5490,5490,5490,0
20240524,180600,2367710,5490,5490,5490,5490,0
20240524,180500,2367710,5490,5490,5490,5490,0
20240524,180400,2367710,5490,5490,5490,5490,0
20240524,180300,2367710,5490,5490,5490,5490,0
20240524,180200,2367710,5490,5490,5490,5490,0
20240524,180100,2367710,5490,5490,5490,5490,0
20240524,180000,2367710,5490,5490,5490,5490,0
20240524,175900,2367710,5490,5490,5490,5490,0
20240524,175800,2367710,5490,5490,5490,5490,0
20240524,175700,2367710,5490,5490,5490,5490,0
20240524,175600,2367710,5490,5490,5490,5490,0
20240524,175500,2367710,5490,5490,5490,5490,0
20240524,175400,2367710,5490,5490,5490,5490,0
20240524,175300,2367710,5490,5490,5490,5490,0
20240524,175200,2367710,5490,5490,5490,5490,0
20240524,175100,2367710,5490,5490,5490,5490,0
20240524,175000,2367710,5490,5490,5490,5490,0
20240524,174900,2367710,5490,5490,5490,5490,0
20240524,174800,2367710,5490,5490,5490,5490,0
20240524,174700,2367710,5490,5490,5490,5490,0
20240524,174600,2367710,5490,5490,5490,5490,0
20240524,174500,2367710,5490,5490,5490,5490,0
20240524,174400,2367710,5490,5490,5490,5490,0
20240524,174300,2367710,5490,5490,5490,5490,0
20240524,174200,2367710,5490,5490,5490,5490,0
20240524,174100,2367710,5490,5490,5490,5490,0
20240524,174000,2367710,5490,5490,5490,5490,0
20240524,173900,2367710,5490,5490,5490,5490,3
20240524,173800,2367710,5490,5490,5490,5490,0
20240524,173700,2367710,5490,5490,5490,5490,0
20240524,173600,2367710,5490,5490,5490,5490,0
20240524,173500,2367710,5490,5490,5490,5490,0
20240524,173400,2367710,5490,5490,5490,5490,0
20240524,173300,2367710,5490,5490,5490,5490,0
20240524,173200,2367710,5490,5490,5490,5490,0
20240524,173100,2367710,5490,5490,5490,5490,0
20240524,173000,2367710,5490,5490,5490,5490,0
20240524,172900,2367710,5490,5490,5490,5490,0
20240524,172800,2367710,5490,5490,5490,5490,0
20240524,172700,2367710,5490,5490,5490,5490,0
20240524,172600,2367710,5490,5490,5490,5490,0
20240524,172500,2367710,5490,5490,5490,5490,0
20240524,172400,2367710,5490,5490,5490,5490,0
20240524,172300,2367710,5490,5490,5490,5490,0
20240524,172200,2367710,5490,5490,5490,5490,0
20240524,172100,2367710,5490,5490,5490,5490,0
20240524,172000,2367710,5490,5490,5490,5490,0
20240524,171900,2367710,5490,5490,5490,5490,0
20240524,171800,2367710,5490,5490,5490,5490,0
20240524,171700,2367710,5490,5490,5490,5490,0
20240524,171600,2367710,5490,5490,5490,5490,0
20240524,171500,2367710,5490,5490,5490,5490,0
20240524,171400,2367710,5490,5490,5490,5490,0
20240524,171300,2367710,5490,5490,5490,5490,0
20240524,171200,2367710,5490,5490,5490,5490,0
20240524,171100,2367710,5490,5490,5490,5490,0
20240524,171000,2367710,5490,5490,5490,5490,0
20240524,170900,2367710,5490,5490,5490,5490,3
20240524,170800,2367710,5490,5490,5490,5490,0
20240524,170700,2367710,5490,5490,5490,5490,0
20240524,170600,2367710,5490,5490,5490,5490,0
20240524,170500,2367710,5490,5490,5490,5490,0
20240524,170400,2367710,5490,5490,5490,5490,0
20240524,170300,2367710,5490,5490,5490,5490,0
20240524,170200,2367710,5490,5490,5490,5490,0
20240524,170100,2367710,5490,5490,5490,5490,0
20240524,170000,2367710,5490,5490,5490,5490,0
20240524,165900,2367710,5490,5490,5490,5490,0
20240524,165800,2367710,5490,5490,5490,5490,0
20240524,165700,2367710,5490,5490,5490,5490,0
20240524,165600,2367710,5490,5490,5490,5490,0
20240524,165500,2367710,5490,5490,5490,5490,0
20240524,165400,2367710,5490,5490,5490,5490,0
20240524,165300,2367710,5490,5490,5490,5490,0
20240524,165200,2367710,5490,5490,5490,5490,0
20240524,165100,2367710,5490,5490,5490,5490,0
20240524,165000,2367710,5490,5490,5490,5490,0
20240524,164900,2367710,5490,5490,5490,5490,0
20240524,164800,2367710,5490,5490,5490,5490,0
20240524,164700,2367710,5490,5490,5490,5490,0
20240524,164600,2367710,5490,5490,5490,5490,0
20240524,164500,2367710,5490,5490,5490,5490,0
20240524,164400,2367710,5490,5490,5490,5490,0
20240524,164300,2367710,5490,5490,5490,5490,0
20240524,164200,2367710,5490,5490,5490,5490,0
20240524,164100,2367710,5490,5490,5490,5490,0
20240524,164000,2367710,5490,5490,5490,5490,0
20240524,163900,2367710,5490,5490,5490,5490,3
20240524,163800,2367710,5490,5490,5490,5490,0
20240524,163700,2367710,5490,5490,5490,5490,0
20240524,163600,2367710,5490,5490,5490,5490,0
20240524,163500,2367710,5490,5490,5490,5490,0
20240524,163400,2367710,5490,5490,5490,5490,0
20240524,163300,2367710,5490,5490,5490,5490,0
20240524,163200,2367710,5490,5490,5490,5490,0
20240524,163100,2367710,5490,5490,5490,5490,0
20240524,163000,2367710,5490,5490,5490,5490,0
20240524,162900,2367710,5490,5490,5490,5490,0
20240524,162800,2367710,5490,5490,5490,5490,0
20240524,162700,2367710,5490,5490,5490,5490,0
20240524,162600,2367710,5490,5490,5490,5490,0
20240524,162500,2367710,5490,5490,5490,5490,0
20240524,162400,2367710,5490,5490,5490,5490,0
20240524,162300,2367710,5490,5490,5490,5490,0
20240524,162200,2367710,5490,5490,5490,5490,0
20240524,162100,2367710,5490,5490,5490,5490,0
20240524,162000,2367710,5490,5490,5490,5490,0
20240524,161900,2367710,5490,5490,5490,5490,0
20240524,161800,2367710,5490,5490,5490,5490,0
20240524,161700,2367710,5490,5490,5490,5490,0
20240524,161600,2367710,5490,5490,5490,5490,0
20240524,161500,2367710,5490,5490,5490,5490,0
20240524,161400,2367710,5490,5490,5490,5490,0
20240524,161300,2367710,5490,5490,5490,5490,0
20240524,161200,2367710,5490,5490,5490,5490,0
20240524,161100,2367710,5490,5490,5490,5490,0
20240524,161000,2367710,5490,5490,5490,5490,0
20240524,160900,2367710,5490,5490,5490,5490,3
20240524,160800,2367710,5490,5490,5490,5490,0
20240524,160700,2367710,5490,5490,5490,5490,0
20240524,160600,2367710,5490,5490,5490,5490,0
20240524,160500,2367710,5490,5490,5490,5490,0
20240524,160400,2367710,5490,5490,5490,5490,0
20240524,160300,2367710,5490,5490,5490,5490,0
20240524,160200,2367710,5490,5490,5490,5490,0
20240524,160100,2367710,5490,5490,5490,5490,0
20240524,160000,2367710,5490,5490,5490,5490,0
20240524,155900,2367710,5490,5490,5490,5490,0
20240524,155800,2367710,5490,5490,5490,5490,0
20240524,155700,2367710,5490,5490,5490,5490,0
20240524,155600,2367710,5490,5490,5490,5490,0
20240524,155500,2367710,5490,5490,5490,5490,0
20240524,155400,2367710,5490,5490,5490,5490,0
20240524,155300,2367710,5490,5490,5490,5490,0
20240524,155200,2367710,5490,5490,5490,5490,0
20240524,155100,2367710,5490,5490,5490,5490,0
20240524,155000,2367710,5490,5490,5490,5490,0
20240524,154900,2367710,5490,5490,5490,5490,0
20240524,154800,2367710,5490,5490,5490,5490,0
20240524,154700,2367710,5490,5490,5490,5490,0
20240524,154600,2367710,5490,5490,5490,5490,0
20240524,154500,2367710,5490,5490,5490,5490,0
20240524,154400,2367710,5490,5490,5490,5490,0
20240524,154300,2367710,5490,5490,5490,5490,0
20240524,154200,2367710,5490,5490,5490,5490,0
20240524,154100,2367710,5490,5490,5490,5490,0
20240524,154000,2367710,5490,5490,5490,5490,0
20240524,153900,2367710,5490,5490,5490,5490,3
20240524,153800,2367710,5490,5490,5490,5490,0
20240524,153700,2367710,5490,5490,5490,5490,0
20240524,153600,2367710,5490,5490,5490,5490,0
20240524,153500,2367710,5490,5490,5490,5490,0
20240524,153400,2367710,5490,5490,5490,5490,0
20240524,153300,2367710,5490,5490,5490,5490,0
20240524,153200,2367710,5490,5490,5490,5490,0
20240524,153100,2367710,5490,5490,5490,5490,0
20240524,153000,2367710,5490,5490,5490,5490,3
20240524,152900,2351240,5480,5480,5480,5480,0
20240524,152800,2351240,5480,5480,5480,5480,0
20240524,152700,2351240,5480,5480,5480,5480,0
20240524,152600,2351240,5480,5480,5480,5480,0
20240524,152500,2351240,5480,5480,5480,5480,0
20240524,152400,2351240,5480,5480,5480,5480,0
20240524,152300,2351240,5480,5480,5480,5480,0
20240524,152200,2351240,5480,5480,5480,5480,0
20240524,152100,2351240,5480,5480,5480,5480,0
20240524,152000,2351240,5480,5480,5480,5480,0
20240524,151900,2351240,5480,5480,5480,5480,0
20240524,151800,2351240,5480,5480,5480,5480,0
20240524,151700,2351240,5480,5480,5480,5480,0
20240524,151600,2351240,5480,5480,5480,5480,0
20240524,151500,2351240,5480,5480,5480,5480,159
20240524,151400,1479920,5480,5480,5480,5480,0
20240524,151300,1479920,5480,5480,5480,5480,0
20240524,151200,1479920,5480,5480,5480,5480,0
20240524,151100,1479920,5480,5480,5480,5480,0
20240524,151000,1479920,5480,5480,5480,5480,0
20240524,150900,1479920,5480,5480,5480,5480,0
20240524,150800,1479920,5480,5480,5480,5480,0
20240524,150700,1479920,5480,5480,5480,5480,0
20240524,150600,1479920,5480,5480,5480,5480,0
20240524,150500,1479920,5480,5480,5480,5480,0
20240524,150400,1479920,5480,5480,5480,5480,0
20240524,150300,1479920,5480,5480,5480,5480,0
20240524,150200,1479920,5480,5480,5480,5480,0
20240524,150100,1479920,5480,5480,5480,5480,0
20240524,150000,1479920,5480,5480,5480,5480,0
20240524,145900,1479920,5480,5480,5480,5480,0
20240524,145800,1479920,5480,5480,5480,5480,0
20240524,145700,1479920,5480,5480,5480,5480,0
20240524,145600,1479920,5480,5480,5480,5480,0
20240524,145500,1479920,5480,5480,5480,5480,0
20240524,145400,1479920,5480,5480,5480,5480,0
20240524,145300,1479920,5480,5480,5480,5480,0
20240524,145200,1479920,5480,5480,5480,5480,0
20240524,145100,1479920,5480,5480,5480,5480,0
20240524,145000,1479920,5480,5480,5480,5480,0
20240524,144900,1479920,5480,5480,5480,5480,0
20240524,144800,1479920,5480,5480,5480,5480,0
20240524,144700,1479920,5480,5480,5480,5480,0
20240524,144600,1479920,5480,5480,5480,5480,0
20240524,144500,1479920,5480,5480,5480,5480,0
20240524,144400,1479920,5480,5480,5480,5480,0
20240524,144300,1479920,5480,5480,5480,5480,1
20240524,144200,1474440,5400,5450,5450,5400,150
20240524,144100,661100,5480,5480,5480,5480,0
20240524,144000,661100,5480,5480,5480,5480,0
20240524,143900,661100,5480,5480,5480,5480,0
20240524,143800,661100,5480,5480,5480,5480,0
20240524,143700,661100,5480,5480,5480,5480,0
20240524,143600,661100,5480,5480,5480,5480,0
20240524,143500,661100,5480,5480,5480,5480,0
20240524,143400,661100,5480,5480,5480,5480,0
20240524,143300,661100,5480,5480,5480,5480,0
20240524,143200,661100,5480,5480,5480,5480,0
20240524,143100,661100,5480,5480,5480,5480,0
20240524,143000,661100,5480,5480,5480,5480,0
20240524,142900,661100,5480,5480,5480,5480,0
20240524,142800,661100,5480,5480,5480,5480,0
20240524,142700,661100,5480,5480,5480,5480,0
20240524,142600,661100,5480,5480,5480,5480,0
20240524,142500,661100,5480,5480,5480,5480,0
20240524,142400,661100,5480,5480,5480,5480,0
20240524,142300,661100,5480,5480,5480,5480,0
20240524,142200,661100,5480,5480,5480,5480,0
20240524,142100,661100,5480,5480,5480,5480,0
20240524,142000,661100,5480,5480,5480,5480,0
20240524,141900,661100,5480,5480,5480,5480,0
20240524,141800,661100,5480,5480,5480,5480,0
20240524,141700,661100,5480,5480,5480,5480,0
20240524,141600,661100,5480,5480,5480,5480,0
20240524,141500,661100,5480,5480,5480,5480,0
20240524,141400,661100,5480,5480,5480,5480,0
20240524,141300,661100,5480,5480,5480,5480,0
20240524,141200,661100,5480,5480,5480,5480,6
20240524,141100,628220,5480,5480,5480,5480,0
20240524,141000,628220,5480,5480,5480,5480,0
20240524,140900,628220,5480,5480,5480,5480,0
20240524,140800,628220,5480,5480,5480,5480,0
20240524,140700,628220,5480,5480,5480,5480,0
20240524,140600,628220,5480,5480,5480,5480,0
20240524,140500,628220,5480,5480,5480,5480,0
20240524,140400,628220,5480,5480,5480,5480,0
20240524,140300,628220,5480,5480,5480,5480,0
20240524,140200,628220,5480,5480,5480,5480,0
20240524,140100,628220,5480,5480,5480,5480,0
20240524,140000,628220,5480,5480,5480,5480,0
20240524,135900,628220,5480,5480,5480,5480,0
20240524,135800,628220,5480,5480,5480,5480,0
20240524,135700,628220,5480,5480,5480,5480,0
20240524,135600,628220,5480,5480,5480,5480,0
20240524,135500,628220,5480,5480,5480,5480,0
20240524,135400,628220,5480,5480,5480,5480,0
20240524,135300,628220,5480,5480,5480,5480,0
20240524,135200,628220,5480,5480,5480,5480,0
20240524,135100,628220,5480,5480,5480,5480,35
20240524,135000,436420,5480,5480,5480,5480,0
20240524,134900,436420,5480,5480,5480,5480,0
20240524,134800,436420,5480,5480,5480,5480,0
20240524,134700,436420,5480,5480,5480,5480,0
20240524,134600,436420,5480,5480,5480,5480,0
20240524,134500,436420,5480,5480,5480,5480,0
20240524,134400,436420,5480,5480,5480,5480,0
20240524,134300,436420,5480,5480,5480,5480,0
20240524,134200,436420,5480,5480,5480,5480,0
20240524,134100,436420,5480,5480,5480,5480,0
20240524,134000,436420,5480,5480,5480,5480,0
20240524,133900,436420,5480,5480,5480,5480,0
20240524,133800,436420,5480,5480,5480,5480,0
20240524,133700,436420,5480,5480,5480,5480,0
20240524,133600,436420,5480,5480,5480,5480,0
20240524,133500,436420,5480,5480,5480,5480,0
20240524,133400,436420,5480,5480,5480,5480,0
20240524,133300,436420,5480,5480,5480,5480,0
20240524,133200,436420,5480,5480,5480,5480,0
20240524,133100,436420,5480,5480,5480,5480,0
20240524,133000,436420,5480,5480,5480,5480,0
20240524,132900,436420,5480,5480,5480,5480,0
20240524,132800,436420,5480,5480,5480,5480,0
20240524,132700,436420,5480,5480,5480,5480,0
20240524,132600,436420,5480,5480,5480,5480,0
20240524,132500,436420,5480,5480,5480,5480,0
20240524,132400,436420,5480,5480,5480,5480,0
20240524,132300,436420,5480,5480,5480,5480,0
20240524,132200,436420,5480,5480,5480,5480,0
20240524,132100,436420,5480,5480,5480,5480,0
20240524,132000,436420,5480,5480,5480,5480,0
20240524,131900,436420,5480,5480,5480,5480,0
20240524,131800,436420,5480,5480,5480,5480,0
20240524,131700,436420,5480,5480,5480,5480,0
20240524,131600,436420,5480,5480,5480,5480,0
20240524,131500,436420,5480,5480,5480,5480,0
20240524,131400,436420,5480,5480,5480,5480,0
20240524,131300,436420,5480,5480,5480,5480,0
20240524,131200,436420,5480,5480,5480,5480,0
20240524,131100,436420,5480,5480,5480,5480,0
20240524,131000,436420,5480,5480,5480,5480,0
20240524,130900,436420,5480,5480,5480,5480,0
20240524,130800,436420,5480,5480,5480,5480,0
20240524,130700,436420,5480,5480,5480,5480,0
20240524,130600,436420,5480,5480,5480,5480,0
20240524,130500,436420,5480,5480,5480,5480,0
20240524,130400,436420,5480,5480,5480,5480,0
20240524,130300,436420,5480,5480,5480,5480,0
20240524,130200,436420,5480,5480,5480,5480,0
20240524,130100,436420,5480,5480,5480,5480,0
20240524,130000,436420,5480,5480,5480,5480,0
20240524,125900,436420,5480,5480,5480,5480,0
20240524,125800,436420,5480,5480,5480,5480,0
20240524,125700,436420,5480,5480,5480,5480,0
20240524,125600,436420,5480,5480,5480,5480,0
20240524,125500,436420,5480,5480,5480,5480,0
20240524,125400,436420,5480,5480,5480,5480,4
20240524,125300,414500,5480,5480,5480,5480,1
20240524,125200,409020,5430,5450,5450,5430,32
20240524,125100,234770,5480,5480,5480,5480,0
20240524,125000,234770,5480,5480,5480,5480,0
20240524,124900,234770,5480,5480,5480,5480,0
20240524,124800,234770,5480,5480,5480,5480,0
20240524,124700,234770,5480,5480,5480,5480,0
20240524,124600,234770,5480,5480,5480,5480,0
20240524,124500,234770,5480,5480,5480,5480,0
20240524,124400,234770,5480,5480,5480,5480,0
20240524,124300,234770,5480,5480,5480,5480,0
20240524,124200,234770,5480,5480,5480,5480,0
20240524,124100,234770,5480,5480,5480,5480,0
20240524,124000,234770,5480,5480,5480,5480,0
20240524,123900,234770,5480,5480,5480,5480,0
20240524,123800,234770,5480,5480,5480,5480,0
20240524,123700,234770,5480,5480,5480,5480,0
20240524,123600,234770,5480,5480,5480,5480,0
20240524,123500,234770,5480,5480,5480,5480,0
20240524,123400,234770,5480,5480,5480,5480,0
20240524,123300,234770,5480,5480,5480,5480,0
20240524,123200,234770,5480,5480,5480,5480,0
20240524,123100,234770,5480,5480,5480,5480,0
20240524,123000,234770,5480,5480,5480,5480,0
20240524,122900,234770,5480,5480,5480,5480,0
20240524,122800,234770,5480,5480,5480,5480,0
20240524,122700,234770,5480,5480,5480,5480,0
20240524,122600,234770,5480,5480,5480,5480,0
20240524,122500,234770,5480,5480,5480,5480,0
20240524,122400,234770,5480,5480,5480,5480,0
20240524,122300,234770,5480,5480,5480,5480,0
20240524,122200,234770,5480,5480,5480,5480,0
20240524,122100,234770,5480,5480,5480,5480,0
20240524,122000,234770,5480,5480,5480,5480,0
20240524,121900,234770,5480,5480,5480,5480,0
20240524,121800,234770,5480,5480,5480,5480,0
20240524,121700,234770,5480,5480,5480,5480,0
20240524,121600,234770,5480,5470,5480,5470,5
20240524,121500,207390,5490,5490,5490,5490,0
20240524,121400,207390,5490,5490,5490,5490,0
20240524,121300,207390,5490,5490,5490,5490,0
20240524,121200,207390,5490,5490,5490,5490,0
20240524,121100,207390,5490,5490,5490,5490,0
20240524,121000,207390,5490,5490,5490,5490,0
20240524,120900,207390,5490,5490,5490,5490,0
20240524,120800,207390,5490,5490,5490,5490,0
20240524,120700,207390,5490,5490,5490,5490,0
20240524,120600,207390,5490,5490,5490,5490,0
20240524,120500,207390,5490,5490,5490,5490,0
20240524,120400,207390,5490,5490,5490,5490,0
20240524,120300,207390,5490,5490,5490,5490,0
20240524,120200,207390,5490,5490,5490,5490,0
20240524,120100,207390,5490,5490,5490,5490,0
20240524,120000,207390,5490,5490,5490,5490,0
20240524,115900,207390,5490,5490,5490,5490,0
20240524,115800,207390,5490,5490,5490,5490,0
20240524,115700,207390,5490,5490,5490,5490,0
20240524,115600,207390,5490,5490,5490,5490,0
20240524,115500,207390,5490,5490,5490,5490,0
20240524,115400,207390,5490,5490,5490,5490,0
20240524,115300,207390,5490,5490,5490,5490,0
20240524,115200,207390,5490,5490,5490,5490,0
20240524,115100,207390,5490,5490,5490,5490,0
20240524,115000,207390,5490,5490,5490,5490,0
20240524,114900,207390,5490,5490,5490,5490,0
20240524,114800,207390,5490,5490,5490,5490,0
20240524,114700,207390,5490,5490,5490,5490,0
20240524,114600,207390,5490,5490,5490,5490,0
20240524,114500,207390,5490,5490,5490,5490,0
20240524,114400,207390,5490,5490,5490,5490,0
20240524,114300,207390,5490,5490,5490,5490,0
20240524,114200,207390,5490,5490,5490,5490,0
20240524,114100,207390,5490,5490,5490,5490,0
20240524,114000,207390,5490,5490,5490,5490,0
20240524,113900,207390,5490,5490,5490,5490,0
20240524,113800,207390,5490,5490,5490,5490,0
20240524,113700,207390,5490,5490,5490,5490,0
20240524,113600,207390,5490,5490,5490,5490,0
20240524,113500,207390,5490,5490,5490,5490,0
20240524,113400,207390,5490,5490,5490,5490,0
20240524,113300,207390,5490,5490,5490,5490,0
20240524,113200,207390,5490,5490,5490,5490,0
20240524,113100,207390,5490,5490,5490,5490,0
20240524,113000,207390,5490,5490,5490,5490,0
20240524,112900,207390,5490,5490,5490,5490,0
20240524,112800,207390,5490,5490,5490,5490,0
20240524,112700,207390,5490,5490,5490,5490,0
20240524,112600,207390,5490,5490,5490,5490,0
20240524,112500,207390,5490,5490,5490,5490,0
20240524,112400,207390,5490,5490,5490,5490,0
20240524,112300,207390,5490,5490,5490,5490,0
20240524,112200,207390,5490,5490,5490,5490,0
20240524,112100,207390,5490,5490,5490,5490,0
20240524,112000,207390,5490,5490,5490,5490,0
20240524,111900,207390,5490,5490,5490,5490,0
20240524,111800,207390,5490,5490,5490,5490,0
20240524,111700,207390,5490,5490,5490,5490,0
20240524,111600,207390,5490,5490,5490,5490,0
20240524,111500,207390,5490,5490,5490,5490,0
20240524,111400,207390,5490,5490,5490,5490,0
20240524,111300,207390,5490,5490,5490,5490,0
20240524,111200,207390,5490,5490,5490,5490,0
20240524,111100,207390,5490,5490,5490,5490,0
20240524,111000,207390,5490,5490,5490,5490,0
20240524,110900,207390,5490,5490,5490,5490,0
20240524,110800,207390,5490,5490,5490,5490,0
20240524,110700,207390,5490,5490,5490,5490,0
20240524,110600,207390,5490,5490,5490,5490,0
20240524,110500,207390,5490,5490,5490,5490,0
20240524,110400,207390,5490,5490,5490,5490,0
20240524,110300,207390,5490,5490,5490,5490,0
20240524,110200,207390,5490,5490,5490,5490,0
20240524,110100,207390,5490,5490,5490,5490,0
20240524,110000,207390,5490,5490,5490,5490,0
20240524,105900,207390,5490,5490,5490,5490,0
20240524,105800,207390,5490,5490,5490,5490,0
20240524,105700,207390,5490,5490,5490,5490,0
20240524,105600,207390,5490,5490,5490,5490,0
20240524,105500,207390,5490,5490,5490,5490,0
20240524,105400,207390,5490,5490,5490,5490,0
20240524,105300,207390,5490,5490,5490,5490,0
20240524,105200,207390,5490,5490,5490,5490,0
20240524,105100,207390,5490,5490,5490,5490,0
20240524,105000,207390,5490,5490,5490,5490,0
20240524,104900,207390,5490,5490,5490,5490,0
20240524,104800,207390,5490,5490,5490,5490,0
20240524,104700,207390,5490,5490,5490,5490,0
20240524,104600,207390,5490,5490,5490,5490,0
20240524,104500,207390,5490,5490,5490,5490,0
20240524,104400,207390,5490,5490,5490,5490,0
20240524,104300,207390,5490,5490,5490,5490,0
20240524,104200,207390,5490,5490,5490,5490,0
20240524,104100,207390,5490,5490,5490,5490,0
20240524,104000,207390,5490,5490,5490,5490,0
20240524,103900,207390,5490,5490,5490,5490,0
20240524,103800,207390,5490,5490,5490,5490,0
20240524,103700,207390,5490,5490,5490,5490,0
20240524,103600,207390,5490,5490,5490,5490,0
20240524,103500,207390,5490,5490,5490,5490,0
20240524,103400,207390,5490,5490,5490,5490,0
20240524,103300,207390,5490,5490,5490,5490,0
20240524,103200,207390,5490,5490,5490,5490,0
20240524,103100,207390,5490,5490,5490,5490,0
20240524,103000,207390,5490,5490,5490,5490,0
20240524,102900,207390,5490,5490,5490,5490,0
20240524,102800,207390,5490,5490,5490,5490,0
20240524,102700,207390,5490,5490,5490,5490,0
20240524,102600,207390,5490,5490,5490,5490,0
20240524,102500,207390,5490,5490,5490,5490,0
20240524,102400,207390,5490,5490,5490,5490,0
20240524,102300,207390,5490,5490,5490,5490,0
20240524,102200,207390,5490,5490,5490,5490,0
20240524,102100,207390,5490,5490,5490,5490,0
20240524,102000,207390,5490,5490,5490,5490,0
20240524,101900,207390,5490,5490,5490,5490,0
20240524,101800,207390,5490,5490,5490,5490,0
20240524,101700,207390,5490,5490,5490,5490,0
20240524,101600,207390,5490,5490,5490,5490,0
20240524,101500,207390,5490,5490,5490,5490,0
20240524,101400,207390,5490,5490,5490,5490,0
20240524,101300,207390,5490,5490,5490,5490,0
20240524,101200,207390,5490,5490,5490,5490,0
20240524,101100,207390,5490,5490,5490,5490,0
20240524,101000,207390,5490,5490,5490,5490,0
20240524,100900,207390,5490,5490,5490,5490,0
20240524,100800,207390,5490,5490,5490,5490,0
20240524,100700,207390,5490,5490,5490,5490,0
20240524,100600,207390,5490,5490,5490,5490,0
20240524,100500,207390,5490,5490,5490,5490,0
20240524,100400,207390,5490,5490,5490,5490,0
20240524,100300,207390,5490,5490,5490,5490,0
20240524,100200,207390,5490,5490,5490,5490,0
20240524,100100,207390,5490,5490,5490,5490,0
20240524,100000,207390,5490,5490,5490,5490,0
20240524,095900,207390,5490,5490,5490,5490,1
20240524,095800,201900,5410,5410,5410,5410,0
20240524,095700,201900,5410,5410,5410,5410,0
20240524,095600,201900,5410,5410,5410,5410,4
20240524,095500,180260,5500,5490,5500,5490,6
20240524,095400,147270,5500,5500,5500,5500,0
20240524,095300,147270,5500,5500,5500,5500,0
20240524,095200,147270,5500,5500,5500,5500,0
20240524,095100,147270,5500,5500,5500,5500,0
20240524,095000,147270,5500,5500,5500,5500,0
20240524,094900,147270,5500,5500,5500,5500,0
20240524,094800,147270,5500,5500,5500,5500,0
20240524,094700,147270,5500,5500,5500,5500,0
20240524,094600,147270,5500,5500,5500,5500,0
20240524,094500,147270,5500,5500,5500,5500,0
20240524,094400,147270,5500,5500,5500,5500,0
20240524,094300,147270,5500,5500,5500,5500,0
20240524,094200,147270,5500,5500,5500,5500,0
20240524,094100,147270,5500,5500,5500,5500,0
20240524,094000,147270,5500,5500,5500,5500,0
20240524,093900,147270,5500,5500,5500,5500,0
20240524,093800,147270,5500,5500,5500,5500,0
20240524,093700,147270,5500,5500,5500,5500,0
20240524,093600,147270,5500,5500,5500,5500,0
20240524,093500,147270,5500,5500,5500,5500,0
20240524,093400,147270,5500,5500,5500,5500,0
20240524,093300,147270,5500,5500,5500,5500,0
20240524,093200,147270,5500,5500,5500,5500,0
20240524,093100,147270,5500,5500,5500,5500,0
20240524,093000,147270,5500,5500,5500,5500,0
20240524,092900,147270,5500,5500,5500,5500,0
20240524,092800,147270,5500,5500,5500,5500,0
20240524,092700,147270,5500,5500,5500,5500,0
20240524,092600,147270,5500,5500,5500,5500,0
20240524,092500,147270,5500,5500,5500,5500,0
20240524,092400,147270,5500,5500,5500,5500,0
20240524,092300,147270,5500,5500,5500,5500,0
20240524,092200,147270,5500,5500,5500,5500,1
20240524,092100,141770,5460,5450,5460,5450,18
20240524,092000,43600,5450,5450,5450,5450,0
20240524,091900,43600,5450,5450,5450,5450,0
20240524,091800,43600,5450,5450,5450,5450,0
20240524,091700,43600,5450,5450,5450,5450,0
20240524,091600,43600,5450,5450,5450,5450,0
20240524,091500,43600,5450,5450,5450,5450,0
20240524,091400,43600,5450,5450,5450,5450,0
20240524,091300,43600,5450,5450,5450,5450,0
20240524,091200,43600,5450,5450,5450,5450,0
20240524,091100,43600,5450,5450,5450,5450,0
20240524,091000,43600,5450,5450,5450,5450,0
20240524,090900,43600,5450,5450,5450,5450,0
20240524,090800,43600,5450,5450,5450,5450,0
20240524,090700,43600,5450,5450,5450,5450,0
20240524,090600,43600,5450,5450,5450,5450,0
20240524,090500,43600,5450,5450,5450,5450,0
20240524,090400,43600,5450,5450,5450,5450,0
20240524,090300,43600,5450,5450,5450,5450,0
20240524,090200,43600,5450,5450,5450,5450,0
20240524,090100,43600,5450,5450,5450,5450,0
20240524,090000,43600,5450,5450,5450,5450,8