KissMeData/171120/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,202400,298608625,2940,2940,2940,2940,944
20240524,202300,298608625,2940,2940,2940,2940,0
20240524,202200,298608625,2940,2940,2940,2940,0
20240524,202100,298608625,2940,2940,2940,2940,0
20240524,202000,298608625,2940,2940,2940,2940,0
20240524,201900,298608625,2940,2940,2940,2940,0
20240524,201800,298608625,2940,2940,2940,2940,0
20240524,201700,298608625,2940,2940,2940,2940,0
20240524,201600,298608625,2940,2940,2940,2940,0
20240524,201500,298608625,2940,2940,2940,2940,0
20240524,201400,298608625,2940,2940,2940,2940,0
20240524,201300,298608625,2940,2940,2940,2940,0
20240524,201200,298608625,2940,2940,2940,2940,0
20240524,201100,298608625,2940,2940,2940,2940,0
20240524,201000,298608625,2940,2940,2940,2940,0
20240524,200900,298608625,2940,2940,2940,2940,0
20240524,200800,298608625,2940,2940,2940,2940,0
20240524,200700,298608625,2940,2940,2940,2940,0
20240524,200600,298608625,2940,2940,2940,2940,0
20240524,200500,298608625,2940,2940,2940,2940,0
20240524,200400,298608625,2940,2940,2940,2940,0
20240524,200300,298608625,2940,2940,2940,2940,0
20240524,200200,298608625,2940,2940,2940,2940,0
20240524,200100,298608625,2940,2940,2940,2940,0
20240524,200000,298608625,2940,2940,2940,2940,0
20240524,195900,298608625,2940,2940,2940,2940,0
20240524,195800,298608625,2940,2940,2940,2940,0
20240524,195700,298608625,2940,2940,2940,2940,0
20240524,195600,298608625,2940,2940,2940,2940,0
20240524,195500,298608625,2940,2940,2940,2940,0
20240524,195400,298608625,2940,2940,2940,2940,944
20240524,195300,298608625,2940,2940,2940,2940,0
20240524,195200,298608625,2940,2940,2940,2940,0
20240524,195100,298608625,2940,2940,2940,2940,0
20240524,195000,298608625,2940,2940,2940,2940,0
20240524,194900,298608625,2940,2940,2940,2940,0
20240524,194800,298608625,2940,2940,2940,2940,0
20240524,194700,298608625,2940,2940,2940,2940,0
20240524,194600,298608625,2940,2940,2940,2940,0
20240524,194500,298608625,2940,2940,2940,2940,0
20240524,194400,298608625,2940,2940,2940,2940,0
20240524,194300,298608625,2940,2940,2940,2940,0
20240524,194200,298608625,2940,2940,2940,2940,0
20240524,194100,298608625,2940,2940,2940,2940,0
20240524,194000,298608625,2940,2940,2940,2940,0
20240524,193900,298608625,2940,2940,2940,2940,0
20240524,193800,298608625,2940,2940,2940,2940,0
20240524,193700,298608625,2940,2940,2940,2940,0
20240524,193600,298608625,2940,2940,2940,2940,0
20240524,193500,298608625,2940,2940,2940,2940,0
20240524,193400,298608625,2940,2940,2940,2940,0
20240524,193300,298608625,2940,2940,2940,2940,0
20240524,193200,298608625,2940,2940,2940,2940,0
20240524,193100,298608625,2940,2940,2940,2940,0
20240524,193000,298608625,2940,2940,2940,2940,0
20240524,192900,298608625,2940,2940,2940,2940,0
20240524,192800,298608625,2940,2940,2940,2940,0
20240524,192700,298608625,2940,2940,2940,2940,0
20240524,192600,298608625,2940,2940,2940,2940,0
20240524,192500,298608625,2940,2940,2940,2940,0
20240524,192400,298608625,2940,2940,2940,2940,944
20240524,192300,298608625,2940,2940,2940,2940,0
20240524,192200,298608625,2940,2940,2940,2940,0
20240524,192100,298608625,2940,2940,2940,2940,0
20240524,192000,298608625,2940,2940,2940,2940,0
20240524,191900,298608625,2940,2940,2940,2940,0
20240524,191800,298608625,2940,2940,2940,2940,0
20240524,191700,298608625,2940,2940,2940,2940,0
20240524,191600,298608625,2940,2940,2940,2940,0
20240524,191500,298608625,2940,2940,2940,2940,0
20240524,191400,298608625,2940,2940,2940,2940,0
20240524,191300,298608625,2940,2940,2940,2940,0
20240524,191200,298608625,2940,2940,2940,2940,0
20240524,191100,298608625,2940,2940,2940,2940,0
20240524,191000,298608625,2940,2940,2940,2940,0
20240524,190900,298608625,2940,2940,2940,2940,0
20240524,190800,298608625,2940,2940,2940,2940,0
20240524,190700,298608625,2940,2940,2940,2940,0
20240524,190600,298608625,2940,2940,2940,2940,0
20240524,190500,298608625,2940,2940,2940,2940,0
20240524,190400,298608625,2940,2940,2940,2940,0
20240524,190300,298608625,2940,2940,2940,2940,0
20240524,190200,298608625,2940,2940,2940,2940,0
20240524,190100,298608625,2940,2940,2940,2940,0
20240524,190000,298608625,2940,2940,2940,2940,0
20240524,185900,298608625,2940,2940,2940,2940,0
20240524,185800,298608625,2940,2940,2940,2940,0
20240524,185700,298608625,2940,2940,2940,2940,0
20240524,185600,298608625,2940,2940,2940,2940,0
20240524,185500,298608625,2940,2940,2940,2940,0
20240524,185400,298608625,2940,2940,2940,2940,944
20240524,185300,298608625,2940,2940,2940,2940,0
20240524,185200,298608625,2940,2940,2940,2940,0
20240524,185100,298608625,2940,2940,2940,2940,0
20240524,185000,298608625,2940,2940,2940,2940,0
20240524,184900,298608625,2940,2940,2940,2940,0
20240524,184800,298608625,2940,2940,2940,2940,0
20240524,184700,298608625,2940,2940,2940,2940,0
20240524,184600,298608625,2940,2940,2940,2940,0
20240524,184500,298608625,2940,2940,2940,2940,0
20240524,184400,298608625,2940,2940,2940,2940,0
20240524,184300,298608625,2940,2940,2940,2940,0
20240524,184200,298608625,2940,2940,2940,2940,0
20240524,184100,298608625,2940,2940,2940,2940,0
20240524,184000,298608625,2940,2940,2940,2940,0
20240524,183900,298608625,2940,2940,2940,2940,0
20240524,183800,298608625,2940,2940,2940,2940,0
20240524,183700,298608625,2940,2940,2940,2940,0
20240524,183600,298608625,2940,2940,2940,2940,0
20240524,183500,298608625,2940,2940,2940,2940,0
20240524,183400,298608625,2940,2940,2940,2940,0
20240524,183300,298608625,2940,2940,2940,2940,0
20240524,183200,298608625,2940,2940,2940,2940,0
20240524,183100,298608625,2940,2940,2940,2940,0
20240524,183000,298608625,2940,2940,2940,2940,0
20240524,182900,298608625,2940,2940,2940,2940,0
20240524,182800,298608625,2940,2940,2940,2940,0
20240524,182700,298608625,2940,2940,2940,2940,0
20240524,182600,298608625,2940,2940,2940,2940,0
20240524,182500,298608625,2940,2940,2940,2940,0
20240524,182400,298608625,2940,2940,2940,2940,944
20240524,182300,298608625,2940,2940,2940,2940,0
20240524,182200,298608625,2940,2940,2940,2940,0
20240524,182100,298608625,2940,2940,2940,2940,0
20240524,182000,298608625,2940,2940,2940,2940,0
20240524,181900,298608625,2940,2940,2940,2940,0
20240524,181800,298608625,2940,2940,2940,2940,0
20240524,181700,298608625,2940,2940,2940,2940,0
20240524,181600,298608625,2940,2940,2940,2940,0
20240524,181500,298608625,2940,2940,2940,2940,0
20240524,181400,298608625,2940,2940,2940,2940,0
20240524,181300,298608625,2940,2940,2940,2940,0
20240524,181200,298608625,2940,2940,2940,2940,0
20240524,181100,298608625,2940,2940,2940,2940,0
20240524,181000,298608625,2940,2940,2940,2940,0
20240524,180900,298608625,2940,2940,2940,2940,0
20240524,180800,298608625,2940,2940,2940,2940,0
20240524,180700,298608625,2940,2940,2940,2940,0
20240524,180600,298608625,2940,2940,2940,2940,0
20240524,180500,298608625,2940,2940,2940,2940,0
20240524,180400,298608625,2940,2940,2940,2940,0
20240524,180300,298608625,2940,2940,2940,2940,0
20240524,180200,298608625,2940,2940,2940,2940,0
20240524,180100,298608625,2940,2940,2940,2940,0
20240524,180000,298608625,2940,2940,2940,2940,0
20240524,175900,298608625,2940,2940,2940,2940,0
20240524,175800,298608625,2940,2940,2940,2940,0
20240524,175700,298608625,2940,2940,2940,2940,0
20240524,175600,298608625,2940,2940,2940,2940,0
20240524,175500,298608625,2940,2940,2940,2940,0
20240524,175400,298608625,2940,2940,2940,2940,944
20240524,175300,298608625,2940,2940,2940,2940,0
20240524,175200,298608625,2940,2940,2940,2940,0
20240524,175100,298608625,2940,2940,2940,2940,0
20240524,175000,298608625,2940,2940,2940,2940,0
20240524,174900,298608625,2940,2940,2940,2940,0
20240524,174800,298608625,2940,2940,2940,2940,0
20240524,174700,298608625,2940,2940,2940,2940,0
20240524,174600,298608625,2940,2940,2940,2940,0
20240524,174500,298608625,2940,2940,2940,2940,0
20240524,174400,298608625,2940,2940,2940,2940,0
20240524,174300,298608625,2940,2940,2940,2940,0
20240524,174200,298608625,2940,2940,2940,2940,0
20240524,174100,298608625,2940,2940,2940,2940,0
20240524,174000,298608625,2940,2940,2940,2940,0
20240524,173900,298608625,2940,2940,2940,2940,0
20240524,173800,298608625,2940,2940,2940,2940,0
20240524,173700,298608625,2940,2940,2940,2940,0
20240524,173600,298608625,2940,2940,2940,2940,0
20240524,173500,298608625,2940,2940,2940,2940,0
20240524,173400,298608625,2940,2940,2940,2940,0
20240524,173300,298608625,2940,2940,2940,2940,0
20240524,173200,298608625,2940,2940,2940,2940,0
20240524,173100,298608625,2940,2940,2940,2940,0
20240524,173000,298608625,2940,2940,2940,2940,0
20240524,172900,298608625,2940,2940,2940,2940,0
20240524,172800,298608625,2940,2940,2940,2940,0
20240524,172700,298608625,2940,2940,2940,2940,0
20240524,172600,298608625,2940,2940,2940,2940,0
20240524,172500,298608625,2940,2940,2940,2940,0
20240524,172400,298608625,2940,2940,2940,2940,944
20240524,172300,298608625,2940,2940,2940,2940,0
20240524,172200,298608625,2940,2940,2940,2940,0
20240524,172100,298608625,2940,2940,2940,2940,0
20240524,172000,298608625,2940,2940,2940,2940,0
20240524,171900,298608625,2940,2940,2940,2940,0
20240524,171800,298608625,2940,2940,2940,2940,0
20240524,171700,298608625,2940,2940,2940,2940,0
20240524,171600,298608625,2940,2940,2940,2940,0
20240524,171500,298608625,2940,2940,2940,2940,0
20240524,171400,298608625,2940,2940,2940,2940,0
20240524,171300,298608625,2940,2940,2940,2940,0
20240524,171200,298608625,2940,2940,2940,2940,0
20240524,171100,298608625,2940,2940,2940,2940,0
20240524,171000,298608625,2940,2940,2940,2940,0
20240524,170900,298608625,2940,2940,2940,2940,0
20240524,170800,298608625,2940,2940,2940,2940,0
20240524,170700,298608625,2940,2940,2940,2940,0
20240524,170600,298608625,2940,2940,2940,2940,0
20240524,170500,298608625,2940,2940,2940,2940,0
20240524,170400,298608625,2940,2940,2940,2940,0
20240524,170300,298608625,2940,2940,2940,2940,0
20240524,170200,298608625,2940,2940,2940,2940,0
20240524,170100,298608625,2940,2940,2940,2940,0
20240524,170000,298608625,2940,2940,2940,2940,0
20240524,165900,298608625,2940,2940,2940,2940,0
20240524,165800,298608625,2940,2940,2940,2940,0
20240524,165700,298608625,2940,2940,2940,2940,0
20240524,165600,298608625,2940,2940,2940,2940,0
20240524,165500,298608625,2940,2940,2940,2940,0
20240524,165400,298608625,2940,2940,2940,2940,944
20240524,165300,298608625,2940,2940,2940,2940,0
20240524,165200,298608625,2940,2940,2940,2940,0
20240524,165100,298608625,2940,2940,2940,2940,0
20240524,165000,298608625,2940,2940,2940,2940,0
20240524,164900,298608625,2940,2940,2940,2940,0
20240524,164800,298608625,2940,2940,2940,2940,0
20240524,164700,298608625,2940,2940,2940,2940,0
20240524,164600,298608625,2940,2940,2940,2940,0
20240524,164500,298608625,2940,2940,2940,2940,0
20240524,164400,298608625,2940,2940,2940,2940,0
20240524,164300,298608625,2940,2940,2940,2940,0
20240524,164200,298608625,2940,2940,2940,2940,0
20240524,164100,298608625,2940,2940,2940,2940,0
20240524,164000,298608625,2940,2940,2940,2940,0
20240524,163900,298608625,2940,2940,2940,2940,0
20240524,163800,298608625,2940,2940,2940,2940,0
20240524,163700,298608625,2940,2940,2940,2940,0
20240524,163600,298608625,2940,2940,2940,2940,0
20240524,163500,298608625,2940,2940,2940,2940,0
20240524,163400,298608625,2940,2940,2940,2940,0
20240524,163300,298608625,2940,2940,2940,2940,0
20240524,163200,298608625,2940,2940,2940,2940,0
20240524,163100,298608625,2940,2940,2940,2940,0
20240524,163000,298608625,2940,2940,2940,2940,0
20240524,162900,298608625,2940,2940,2940,2940,0
20240524,162800,298608625,2940,2940,2940,2940,0
20240524,162700,298608625,2940,2940,2940,2940,0
20240524,162600,298608625,2940,2940,2940,2940,0
20240524,162500,298608625,2940,2940,2940,2940,0
20240524,162400,298608625,2940,2940,2940,2940,944
20240524,162300,298608625,2940,2940,2940,2940,0
20240524,162200,298608625,2940,2940,2940,2940,0
20240524,162100,298608625,2940,2940,2940,2940,0
20240524,162000,298608625,2940,2940,2940,2940,0
20240524,161900,298608625,2940,2940,2940,2940,0
20240524,161800,298608625,2940,2940,2940,2940,0
20240524,161700,298608625,2940,2940,2940,2940,0
20240524,161600,298608625,2940,2940,2940,2940,0
20240524,161500,298608625,2940,2940,2940,2940,0
20240524,161400,298608625,2940,2940,2940,2940,0
20240524,161300,298608625,2940,2940,2940,2940,0
20240524,161200,298608625,2940,2940,2940,2940,0
20240524,161100,298608625,2940,2940,2940,2940,0
20240524,161000,298608625,2940,2940,2940,2940,0
20240524,160900,298608625,2940,2940,2940,2940,0
20240524,160800,298608625,2940,2940,2940,2940,0
20240524,160700,298608625,2940,2940,2940,2940,0
20240524,160600,298608625,2940,2940,2940,2940,0
20240524,160500,298608625,2940,2940,2940,2940,0
20240524,160400,298608625,2940,2940,2940,2940,0
20240524,160300,298608625,2940,2940,2940,2940,0
20240524,160200,298608625,2940,2940,2940,2940,0
20240524,160100,298608625,2940,2940,2940,2940,0
20240524,160000,298608625,2940,2940,2940,2940,0
20240524,155900,298608625,2940,2940,2940,2940,0
20240524,155800,298608625,2940,2940,2940,2940,0
20240524,155700,298608625,2940,2940,2940,2940,0
20240524,155600,298608625,2940,2940,2940,2940,0
20240524,155500,298608625,2940,2940,2940,2940,0
20240524,155400,298608625,2940,2940,2940,2940,944
20240524,155300,298608625,2940,2940,2940,2940,0
20240524,155200,298608625,2940,2940,2940,2940,0
20240524,155100,298608625,2940,2940,2940,2940,0
20240524,155000,298608625,2940,2940,2940,2940,0
20240524,154900,298608625,2940,2940,2940,2940,0
20240524,154800,298608625,2940,2940,2940,2940,0
20240524,154700,298608625,2940,2940,2940,2940,0
20240524,154600,298608625,2940,2940,2940,2940,0
20240524,154500,298608625,2940,2940,2940,2940,0
20240524,154400,298608625,2940,2940,2940,2940,0
20240524,154300,298608625,2940,2940,2940,2940,0
20240524,154200,298608625,2940,2940,2940,2940,0
20240524,154100,298608625,2940,2940,2940,2940,0
20240524,154000,298608625,2940,2940,2940,2940,0
20240524,153900,298608625,2940,2940,2940,2940,0
20240524,153800,298608625,2940,2940,2940,2940,0
20240524,153700,298608625,2940,2940,2940,2940,0
20240524,153600,298608625,2940,2940,2940,2940,0
20240524,153500,298608625,2940,2940,2940,2940,0
20240524,153400,298608625,2940,2940,2940,2940,0
20240524,153300,298608625,2940,2940,2940,2940,0
20240524,153200,298608625,2940,2940,2940,2940,0
20240524,153100,298608625,2940,2940,2940,2940,0
20240524,153000,298608625,2940,2940,2940,2940,944
20240524,152900,295833265,2940,2940,2940,2940,0
20240524,152800,295833265,2940,2940,2940,2940,0
20240524,152700,295833265,2940,2940,2940,2940,0
20240524,152600,295833265,2940,2940,2940,2940,0
20240524,152500,295833265,2940,2940,2940,2940,0
20240524,152400,295833265,2940,2940,2940,2940,0
20240524,152300,295833265,2940,2940,2940,2940,0
20240524,152200,295833265,2940,2940,2940,2940,0
20240524,152100,295833265,2940,2940,2940,2940,0
20240524,152000,295833265,2940,2940,2940,2940,0
20240524,151900,295833265,2940,2940,2940,2940,0
20240524,151800,295833265,2940,2940,2940,2935,222
20240524,151700,295181635,2945,2945,2945,2945,1
20240524,151600,295178690,2940,2950,2950,2935,140
20240524,151500,294767215,2945,2950,2950,2935,271
20240524,151400,293969550,2950,2950,2950,2940,12
20240524,151300,293934160,2950,2950,2950,2950,0
20240524,151200,293934160,2950,2950,2950,2950,10
20240524,151100,293904660,2950,2950,2950,2950,3
20240524,151000,293895810,2950,2950,2950,2950,1
20240524,150900,293892860,2950,2950,2950,2950,0
20240524,150800,293892860,2950,2950,2950,2950,0
20240524,150700,293892860,2950,2950,2950,2950,0
20240524,150600,293892860,2950,2950,2950,2950,15
20240524,150500,293848610,2950,2950,2950,2950,1
20240524,150400,293845660,2945,2945,2945,2945,170
20240524,150300,293345010,2950,2950,2950,2950,0
20240524,150200,293345010,2950,2950,2950,2950,2
20240524,150100,293339110,2950,2950,2950,2950,0
20240524,150000,293339110,2950,2950,2950,2950,0
20240524,145900,293339110,2950,2940,2950,2940,145
20240524,145800,292912800,2940,2940,2940,2940,0
20240524,145700,292912800,2940,2940,2940,2940,0
20240524,145600,292912800,2940,2940,2940,2940,0
20240524,145500,292912800,2940,2945,2950,2940,6
20240524,145400,292895130,2935,2935,2935,2935,1000
20240524,145300,289960130,2935,2935,2935,2935,0
20240524,145200,289960130,2935,2940,2940,2935,120
20240524,145100,289607855,2955,2955,2955,2955,0
20240524,145000,289607855,2955,2955,2955,2955,0
20240524,144900,289607855,2955,2955,2955,2955,0
20240524,144800,289607855,2955,2955,2955,2955,0
20240524,144700,289607855,2955,2955,2955,2955,0
20240524,144600,289607855,2955,2955,2955,2955,0
20240524,144500,289607855,2955,2955,2955,2955,0
20240524,144400,289607855,2955,2955,2955,2955,0
20240524,144300,289607855,2955,2955,2955,2955,0
20240524,144200,289607855,2955,2950,2955,2950,30
20240524,144100,289519350,2945,2945,2945,2945,0
20240524,144000,289519350,2945,2945,2945,2945,0
20240524,143900,289519350,2945,2950,2950,2945,409
20240524,143800,288314840,2955,2955,2955,2955,1
20240524,143700,288311885,2955,2955,2955,2955,0
20240524,143600,288311885,2955,2955,2955,2955,0
20240524,143500,288311885,2955,2955,2955,2955,0
20240524,143400,288311885,2955,2955,2955,2955,0
20240524,143300,288311885,2955,2955,2955,2955,2
20240524,143200,288305975,2945,2945,2945,2945,1250
20240524,143100,284624725,2965,2965,2965,2965,0
20240524,143000,284624725,2965,2965,2965,2965,0
20240524,142900,284624725,2965,2965,2965,2965,0
20240524,142800,284624725,2965,2965,2965,2965,41
20240524,142700,284503160,2965,2965,2965,2965,70
20240524,142600,284295610,2970,2970,2970,2970,0
20240524,142500,284295610,2970,2970,2970,2970,0
20240524,142400,284295610,2970,2955,2970,2955,1732
20240524,142300,279167590,2955,2955,2955,2955,134
20240524,142200,278771620,2955,2955,2955,2955,0
20240524,142100,278771620,2955,2955,2955,2955,0
20240524,142000,278771620,2955,2955,2955,2955,0
20240524,141900,278771620,2955,2955,2955,2955,2
20240524,141800,278765710,2940,2940,2940,2940,1
20240524,141700,278762770,2950,2950,2950,2950,0
20240524,141600,278762770,2950,2950,2950,2950,26
20240524,141500,278686070,2950,2950,2950,2950,124
20240524,141400,278320270,2955,2955,2955,2955,0
20240524,141300,278320270,2955,2955,2955,2955,200
20240524,141200,277729270,2955,2950,2955,2950,11
20240524,141100,277696815,2940,2940,2940,2940,0
20240524,141000,277696815,2940,2940,2940,2940,0
20240524,140900,277696815,2940,2940,2940,2940,0
20240524,140800,277696815,2940,2950,2950,2940,150
20240524,140700,277254815,2955,2955,2955,2955,0
20240524,140600,277254815,2955,2955,2955,2955,0
20240524,140500,277254815,2955,2945,2955,2945,578
20240524,140400,275552595,2945,2945,2945,2945,502
20240524,140300,274074205,2945,2945,2945,2945,266
20240524,140200,273290835,2945,2945,2945,2945,0
20240524,140100,273290835,2945,2945,2945,2945,0
20240524,140000,273290835,2945,2945,2945,2945,0
20240524,135900,273290835,2945,2945,2945,2945,80
20240524,135800,273055235,2945,2945,2945,2945,0
20240524,135700,273055235,2945,2945,2945,2945,0
20240524,135600,273055235,2945,2945,2945,2945,0
20240524,135500,273055235,2945,2945,2945,2945,0
20240524,135400,273055235,2945,2945,2945,2945,0
20240524,135300,273055235,2945,2945,2945,2945,0
20240524,135200,273055235,2945,2945,2945,2945,0
20240524,135100,273055235,2945,2945,2945,2945,0
20240524,135000,273055235,2945,2945,2945,2945,0
20240524,134900,273055235,2945,2945,2945,2945,0
20240524,134800,273055235,2945,2930,2945,2930,12
20240524,134700,273020060,2930,2930,2930,2930,68
20240524,134600,272820820,2930,2930,2930,2930,0
20240524,134500,272820820,2930,2930,2930,2930,999
20240524,134400,269893750,2925,2925,2925,2925,0
20240524,134300,269893750,2925,2925,2925,2925,0
20240524,134200,269893750,2925,2925,2925,2925,0
20240524,134100,269893750,2925,2925,2925,2925,0
20240524,134000,269893750,2925,2925,2925,2925,1
20240524,133900,269890825,2925,2925,2925,2925,0
20240524,133800,269890825,2925,2925,2925,2925,0
20240524,133700,269890825,2925,2925,2925,2925,0
20240524,133600,269890825,2925,2925,2925,2925,0
20240524,133500,269890825,2925,2925,2925,2925,0
20240524,133400,269890825,2925,2925,2925,2925,0
20240524,133300,269890825,2925,2925,2925,2925,0
20240524,133200,269890825,2925,2925,2925,2925,0
20240524,133100,269890825,2925,2925,2925,2925,0
20240524,133000,269890825,2925,2925,2925,2925,0
20240524,132900,269890825,2925,2925,2925,2925,85
20240524,132800,269642200,2925,2925,2925,2925,1
20240524,132700,269639275,2925,2925,2925,2925,49
20240524,132600,269495950,2925,2925,2925,2925,500
20240524,132500,268033450,2925,2925,2925,2925,0
20240524,132400,268033450,2925,2925,2925,2925,1
20240524,132300,268030525,2925,2925,2925,2925,0
20240524,132200,268030525,2925,2925,2925,2925,0
20240524,132100,268030525,2925,2925,2925,2925,0
20240524,132000,268030525,2925,2925,2925,2925,0
20240524,131900,268030525,2925,2925,2925,2925,700
20240524,131800,265983025,2920,2920,2920,2920,0
20240524,131700,265983025,2920,2920,2920,2920,0
20240524,131600,265983025,2920,2920,2920,2920,0
20240524,131500,265983025,2920,2920,2920,2920,282
20240524,131400,265159585,2920,2920,2920,2920,100
20240524,131300,264867585,2920,2920,2920,2920,0
20240524,131200,264867585,2920,2920,2920,2920,610
20240524,131100,263086385,2915,2920,2920,2915,448
20240524,131000,261778325,2920,2920,2920,2920,490
20240524,130900,260347525,2920,2920,2920,2920,10
20240524,130800,260318325,2920,2920,2920,2920,700
20240524,130700,258274325,2930,2920,2930,2920,501
20240524,130600,256811395,2920,2920,2920,2915,905
20240524,130500,254168925,2915,2910,2915,2910,1102
20240524,130400,250959605,2910,2910,2910,2910,10
20240524,130300,250930505,2900,2900,2900,2900,615
20240524,130200,249147005,2895,2895,2895,2895,0
20240524,130100,249147005,2895,2895,2895,2895,0
20240524,130000,249147005,2895,2895,2895,2895,0
20240524,125900,249147005,2895,2895,2895,2895,0
20240524,125800,249147005,2895,2895,2895,2895,0
20240524,125700,249147005,2895,2895,2895,2895,0
20240524,125600,249147005,2895,2895,2895,2895,10
20240524,125500,249118055,2890,2890,2890,2890,0
20240524,125400,249118055,2890,2890,2890,2890,0
20240524,125300,249118055,2890,2890,2890,2890,1055
20240524,125200,246069105,2890,2890,2890,2890,0
20240524,125100,246069105,2890,2890,2890,2890,0
20240524,125000,246069105,2890,2890,2890,2890,0
20240524,124900,246069105,2890,2895,2895,2890,3302
20240524,124800,236514870,2900,2900,2900,2900,300
20240524,124700,235644870,2900,2900,2900,2900,0
20240524,124600,235644870,2900,2905,2905,2900,3713
20240524,124500,224874350,2905,2905,2905,2905,0
20240524,124400,224874350,2905,2905,2905,2905,0
20240524,124300,224874350,2905,2905,2905,2905,0
20240524,124200,224874350,2905,2905,2905,2905,0
20240524,124100,224874350,2905,2905,2905,2905,178
20240524,124000,224357260,2910,2910,2910,2910,0
20240524,123900,224357260,2910,2910,2910,2910,0
20240524,123800,224357260,2910,2910,2910,2910,0
20240524,123700,224357260,2910,2910,2910,2910,0
20240524,123600,224357260,2910,2910,2910,2910,0
20240524,123500,224357260,2910,2910,2910,2910,0
20240524,123400,224357260,2910,2910,2910,2910,0
20240524,123300,224357260,2910,2910,2910,2910,20
20240524,123200,224299060,2910,2910,2910,2910,0
20240524,123100,224299060,2910,2910,2910,2910,0
20240524,123000,224299060,2910,2910,2910,2910,0
20240524,122900,224299060,2910,2910,2910,2910,5
20240524,122800,224284510,2910,2910,2910,2910,0
20240524,122700,224284510,2910,2910,2910,2910,0
20240524,122600,224284510,2910,2910,2910,2910,0
20240524,122500,224284510,2910,2910,2910,2910,0
20240524,122400,224284510,2910,2910,2910,2910,0
20240524,122300,224284510,2910,2910,2910,2910,0
20240524,122200,224284510,2910,2910,2910,2910,0
20240524,122100,224284510,2910,2910,2910,2910,100
20240524,122000,223993510,2905,2905,2905,2905,0
20240524,121900,223993510,2905,2910,2910,2905,514
20240524,121800,222500190,2905,2905,2905,2905,0
20240524,121700,222500190,2905,2905,2905,2905,0
20240524,121600,222500190,2905,2905,2905,2905,0
20240524,121500,222500190,2905,2905,2905,2905,417
20240524,121400,221288805,2905,2905,2905,2905,1689
20240524,121300,216382260,2910,2910,2910,2910,939
20240524,121200,213649770,2910,2910,2910,2910,200
20240524,121100,213067770,2910,2910,2910,2910,0
20240524,121000,213067770,2910,2910,2910,2910,0
20240524,120900,213067770,2910,2910,2910,2910,0
20240524,120800,213067770,2910,2910,2910,2910,0
20240524,120700,213067770,2910,2910,2910,2910,0
20240524,120600,213067770,2910,2910,2910,2910,0
20240524,120500,213067770,2910,2910,2910,2910,300
20240524,120400,212194770,2910,2910,2910,2910,400
20240524,120300,211030770,2915,2915,2915,2915,0
20240524,120200,211030770,2915,2915,2915,2915,0
20240524,120100,211030770,2915,2930,2930,2915,2945
20240524,120000,202431160,2930,2930,2930,2930,0
20240524,115900,202431160,2930,2935,2935,2930,400
20240524,115800,201258885,2935,2935,2935,2935,0
20240524,115700,201258885,2935,2935,2935,2935,0
20240524,115600,201258885,2935,2935,2935,2935,0
20240524,115500,201258885,2935,2935,2935,2935,0
20240524,115400,201258885,2935,2935,2935,2935,0
20240524,115300,201258885,2935,2935,2935,2935,0
20240524,115200,201258885,2935,2935,2935,2935,0
20240524,115100,201258885,2935,2940,2940,2935,59
20240524,115000,201085445,2950,2950,2950,2950,0
20240524,114900,201085445,2950,2950,2950,2950,0
20240524,114800,201085445,2950,2950,2950,2950,0
20240524,114700,201085445,2950,2950,2950,2950,0
20240524,114600,201085445,2950,2950,2950,2950,0
20240524,114500,201085445,2950,2950,2950,2950,0
20240524,114400,201085445,2950,2950,2950,2950,0
20240524,114300,201085445,2950,2950,2950,2950,0
20240524,114200,201085445,2950,2950,2950,2950,0
20240524,114100,201085445,2950,2950,2950,2950,0
20240524,114000,201085445,2950,2950,2950,2950,0
20240524,113900,201085445,2950,2950,2950,2950,0
20240524,113800,201085445,2950,2950,2950,2950,1
20240524,113700,201082495,2940,2940,2940,2940,131
20240524,113600,200697355,2955,2955,2955,2955,0
20240524,113500,200697355,2955,2955,2955,2955,0
20240524,113400,200697355,2955,2955,2955,2955,0
20240524,113300,200697355,2955,2955,2955,2955,0
20240524,113200,200697355,2955,2955,2955,2955,0
20240524,113100,200697355,2955,2955,2955,2955,0
20240524,113000,200697355,2955,2955,2955,2955,0
20240524,112900,200697355,2955,2955,2955,2955,0
20240524,112800,200697355,2955,2955,2955,2955,0
20240524,112700,200697355,2955,2955,2955,2955,0
20240524,112600,200697355,2955,2955,2955,2955,0
20240524,112500,200697355,2955,2955,2955,2955,0
20240524,112400,200697355,2955,2955,2955,2955,0
20240524,112300,200697355,2955,2955,2955,2955,0
20240524,112200,200697355,2955,2955,2955,2955,0
20240524,112100,200697355,2955,2955,2955,2955,0
20240524,112000,200697355,2955,2955,2955,2955,0
20240524,111900,200697355,2955,2955,2955,2955,1
20240524,111800,200694400,2940,2940,2940,2940,1
20240524,111700,200691460,2955,2955,2955,2955,0
20240524,111600,200691460,2955,2955,2955,2955,0
20240524,111500,200691460,2955,2955,2955,2955,0
20240524,111400,200691460,2955,2955,2955,2955,1
20240524,111300,200688505,2945,2945,2945,2945,0
20240524,111200,200688505,2945,2945,2945,2945,0
20240524,111100,200688505,2945,2945,2945,2945,0
20240524,111000,200688505,2945,2945,2945,2945,0
20240524,110900,200688505,2945,2945,2945,2945,0
20240524,110800,200688505,2945,2945,2945,2945,1
20240524,110700,200685560,2955,2955,2955,2955,0
20240524,110600,200685560,2955,2955,2955,2955,0
20240524,110500,200685560,2955,2955,2955,2955,0
20240524,110400,200685560,2955,2955,2955,2955,2
20240524,110300,200679650,2955,2955,2955,2955,0
20240524,110200,200679650,2955,2955,2955,2955,0
20240524,110100,200679650,2955,2955,2955,2955,0
20240524,110000,200679650,2955,2955,2955,2955,0
20240524,105900,200679650,2955,2955,2955,2955,0
20240524,105800,200679650,2955,2955,2955,2955,0
20240524,105700,200679650,2955,2955,2955,2955,0
20240524,105600,200679650,2955,2955,2955,2955,0
20240524,105500,200679650,2955,2955,2955,2955,0
20240524,105400,200679650,2955,2955,2955,2955,0
20240524,105300,200679650,2955,2955,2955,2955,0
20240524,105200,200679650,2955,2955,2955,2955,0
20240524,105100,200679650,2955,2955,2955,2955,0
20240524,105000,200679650,2955,2955,2955,2955,1
20240524,104900,200676695,2945,2945,2945,2945,1
20240524,104800,200673750,2940,2940,2940,2940,0
20240524,104700,200673750,2940,2940,2940,2940,0
20240524,104600,200673750,2940,2940,2940,2940,0
20240524,104500,200673750,2940,2940,2940,2940,0
20240524,104400,200673750,2940,2940,2940,2940,0
20240524,104300,200673750,2940,2940,2940,2940,0
20240524,104200,200673750,2940,2940,2940,2940,0
20240524,104100,200673750,2940,2940,2940,2940,0
20240524,104000,200673750,2940,2940,2940,2940,0
20240524,103900,200673750,2940,2940,2940,2940,0
20240524,103800,200673750,2940,2940,2940,2940,0
20240524,103700,200673750,2940,2940,2940,2940,6
20240524,103600,200656110,2940,2940,2940,2940,200
20240524,103500,200068110,2945,2945,2945,2945,0
20240524,103400,200068110,2945,2945,2945,2945,0
20240524,103300,200068110,2945,2945,2945,2945,0
20240524,103200,200068110,2945,2945,2945,2945,200
20240524,103100,199479110,2950,2950,2950,2950,500
20240524,103000,198004110,2965,2965,2965,2965,20
20240524,102900,197944810,2970,2940,2970,2940,1110
20240524,102800,194671760,2930,2930,2930,2930,0
20240524,102700,194671760,2930,2930,2930,2930,148
20240524,102600,194238120,2940,2940,2940,2940,0
20240524,102500,194238120,2940,2940,2940,2940,0
20240524,102400,194238120,2940,2935,2940,2935,700
20240524,102300,192182800,2935,2935,2935,2935,0
20240524,102200,192182800,2935,2935,2935,2935,0
20240524,102100,192182800,2935,2935,2935,2935,0
20240524,102000,192182800,2935,2935,2935,2935,1
20240524,101900,192179865,2935,2935,2935,2935,0
20240524,101800,192179865,2935,2935,2935,2935,0
20240524,101700,192179865,2935,2935,2935,2935,0
20240524,101600,192179865,2935,2935,2935,2935,10
20240524,101500,192150515,2930,2930,2930,2930,0
20240524,101400,192150515,2930,2930,2930,2930,0
20240524,101300,192150515,2930,2930,2930,2930,5
20240524,101200,192135865,2930,2930,2930,2930,99
20240524,101100,191845795,2930,2930,2930,2930,35
20240524,101000,191743245,2930,2930,2930,2930,200
20240524,100900,191157245,2935,2935,2935,2935,450
20240524,100800,189836495,2935,2935,2935,2935,30
20240524,100700,189748445,2935,2935,2935,2935,0
20240524,100600,189748445,2935,2930,2935,2930,40
20240524,100500,189631145,2935,2935,2935,2935,0
20240524,100400,189631145,2935,2935,2935,2935,23
20240524,100300,189563640,2930,2930,2930,2930,0
20240524,100200,189563640,2930,2930,2930,2930,0
20240524,100100,189563640,2930,2930,2930,2930,0
20240524,100000,189563640,2930,2930,2930,2930,180
20240524,095900,189036240,2930,2930,2930,2930,0
20240524,095800,189036240,2930,2930,2930,2930,0
20240524,095700,189036240,2930,2935,2935,2930,17
20240524,095600,188986390,2935,2935,2935,2935,0
20240524,095500,188986390,2935,2935,2935,2935,3
20240524,095400,188977585,2935,2935,2935,2935,0
20240524,095300,188977585,2935,2935,2935,2935,4
20240524,095200,188965845,2935,2940,2940,2935,24
20240524,095100,188895350,2940,2940,2940,2940,500
20240524,095000,187425350,2940,2935,2940,2935,10
20240524,094900,187395990,2935,2935,2935,2935,16
20240524,094800,187349030,2935,2935,2935,2930,780
20240524,094700,185061460,2935,2935,2935,2935,10
20240524,094600,185032110,2935,2935,2935,2935,6
20240524,094500,185014500,2930,2925,2930,2925,7
20240524,094400,184994010,2930,2930,2930,2930,145
20240524,094300,184569160,2930,2930,2930,2930,0
20240524,094200,184569160,2930,2930,2930,2930,100
20240524,094100,184276160,2930,2930,2930,2930,100
20240524,094000,183983160,2930,2930,2930,2930,0
20240524,093900,183983160,2930,2930,2930,2930,2
20240524,093800,183977300,2935,2935,2935,2935,17
20240524,093700,183927405,2930,2930,2930,2930,20
20240524,093600,183868805,2925,2925,2925,2925,369
20240524,093500,182789480,2925,2930,2930,2925,531
20240524,093400,181236255,2925,2925,2925,2925,0
20240524,093300,181236255,2925,2925,2925,2925,0
20240524,093200,181236255,2925,2925,2925,2925,0
20240524,093100,181236255,2925,2930,2930,2925,400
20240524,093000,180065815,2930,2930,2930,2930,1
20240524,092900,180062885,2935,2935,2935,2935,0
20240524,092800,180062885,2935,2935,2935,2935,0
20240524,092700,180062885,2935,2935,2935,2935,15
20240524,092600,180018860,2935,2935,2935,2935,6
20240524,092500,180001250,2930,2930,2930,2930,0
20240524,092400,180001250,2930,2930,2930,2930,44
20240524,092300,179872330,2935,2935,2935,2935,1
20240524,092200,179869395,2930,2940,2940,2930,1849
20240524,092100,174446975,2940,2955,2955,2940,2485
20240524,092000,167138000,2950,2950,2950,2950,20
20240524,091900,167079000,2950,2950,2950,2950,1
20240524,091800,167076050,2950,2950,2950,2950,3
20240524,091700,167067200,2945,2945,2945,2945,0
20240524,091600,167067200,2945,2950,2950,2945,300
20240524,091500,166183680,2945,2950,2950,2945,558
20240524,091400,164537965,2955,2960,2960,2955,730
20240524,091300,162380225,2960,2960,2960,2960,1
20240524,091200,162377265,2955,2955,2955,2955,0
20240524,091100,162377265,2955,2955,2955,2955,0
20240524,091000,162377265,2955,2955,2955,2955,1
20240524,090900,162374310,2955,2955,2955,2955,252
20240524,090800,161629650,2955,2955,2955,2955,103
20240524,090700,161325285,2955,2955,2955,2955,7
20240524,090600,161304600,2945,2945,2945,2945,150
20240524,090500,160862850,2940,2940,2940,2940,0
20240524,090400,160862850,2940,2945,2945,2940,675
20240524,090300,158877925,2935,2935,2935,2935,0
20240524,090200,158877925,2935,2990,2990,2930,7548
20240524,090100,136613570,2985,2955,2985,2935,2585
20240524,090000,128977950,2930,3030,3100,2850,43280