KissMeData/049430/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221400,149465420,8710,8710,8710,8710,264
20240524,221300,149465420,8710,8710,8710,8710,0
20240524,221200,149465420,8710,8710,8710,8710,0
20240524,221100,149465420,8710,8710,8710,8710,0
20240524,221000,149465420,8710,8710,8710,8710,0
20240524,220900,149465420,8710,8710,8710,8710,0
20240524,220800,149465420,8710,8710,8710,8710,0
20240524,220700,149465420,8710,8710,8710,8710,0
20240524,220600,149465420,8710,8710,8710,8710,0
20240524,220500,149465420,8710,8710,8710,8710,0
20240524,220400,149465420,8710,8710,8710,8710,0
20240524,220300,149465420,8710,8710,8710,8710,0
20240524,220200,149465420,8710,8710,8710,8710,0
20240524,220100,149465420,8710,8710,8710,8710,0
20240524,220000,149465420,8710,8710,8710,8710,0
20240524,215900,149465420,8710,8710,8710,8710,0
20240524,215800,149465420,8710,8710,8710,8710,0
20240524,215700,149465420,8710,8710,8710,8710,0
20240524,215600,149465420,8710,8710,8710,8710,0
20240524,215500,149465420,8710,8710,8710,8710,0
20240524,215400,149465420,8710,8710,8710,8710,0
20240524,215300,149465420,8710,8710,8710,8710,0
20240524,215200,149465420,8710,8710,8710,8710,0
20240524,215100,149465420,8710,8710,8710,8710,0
20240524,215000,149465420,8710,8710,8710,8710,0
20240524,214900,149465420,8710,8710,8710,8710,0
20240524,214800,149465420,8710,8710,8710,8710,0
20240524,214700,149465420,8710,8710,8710,8710,0
20240524,214600,149465420,8710,8710,8710,8710,0
20240524,214500,149465420,8710,8710,8710,8710,0
20240524,214400,149465420,8710,8710,8710,8710,264
20240524,214300,149465420,8710,8710,8710,8710,0
20240524,214200,149465420,8710,8710,8710,8710,0
20240524,214100,149465420,8710,8710,8710,8710,0
20240524,214000,149465420,8710,8710,8710,8710,0
20240524,213900,149465420,8710,8710,8710,8710,0
20240524,213800,149465420,8710,8710,8710,8710,0
20240524,213700,149465420,8710,8710,8710,8710,0
20240524,213600,149465420,8710,8710,8710,8710,0
20240524,213500,149465420,8710,8710,8710,8710,0
20240524,213400,149465420,8710,8710,8710,8710,0
20240524,213300,149465420,8710,8710,8710,8710,0
20240524,213200,149465420,8710,8710,8710,8710,0
20240524,213100,149465420,8710,8710,8710,8710,0
20240524,213000,149465420,8710,8710,8710,8710,0
20240524,212900,149465420,8710,8710,8710,8710,0
20240524,212800,149465420,8710,8710,8710,8710,0
20240524,212700,149465420,8710,8710,8710,8710,0
20240524,212600,149465420,8710,8710,8710,8710,0
20240524,212500,149465420,8710,8710,8710,8710,0
20240524,212400,149465420,8710,8710,8710,8710,0
20240524,212300,149465420,8710,8710,8710,8710,0
20240524,212200,149465420,8710,8710,8710,8710,0
20240524,212100,149465420,8710,8710,8710,8710,0
20240524,212000,149465420,8710,8710,8710,8710,0
20240524,211900,149465420,8710,8710,8710,8710,0
20240524,211800,149465420,8710,8710,8710,8710,0
20240524,211700,149465420,8710,8710,8710,8710,0
20240524,211600,149465420,8710,8710,8710,8710,0
20240524,211500,149465420,8710,8710,8710,8710,0
20240524,211400,149465420,8710,8710,8710,8710,264
20240524,211300,149465420,8710,8710,8710,8710,0
20240524,211200,149465420,8710,8710,8710,8710,0
20240524,211100,149465420,8710,8710,8710,8710,0
20240524,211000,149465420,8710,8710,8710,8710,0
20240524,210900,149465420,8710,8710,8710,8710,0
20240524,210800,149465420,8710,8710,8710,8710,0
20240524,210700,149465420,8710,8710,8710,8710,0
20240524,210600,149465420,8710,8710,8710,8710,0
20240524,210500,149465420,8710,8710,8710,8710,0
20240524,210400,149465420,8710,8710,8710,8710,0
20240524,210300,149465420,8710,8710,8710,8710,0
20240524,210200,149465420,8710,8710,8710,8710,0
20240524,210100,149465420,8710,8710,8710,8710,0
20240524,210000,149465420,8710,8710,8710,8710,0
20240524,205900,149465420,8710,8710,8710,8710,0
20240524,205800,149465420,8710,8710,8710,8710,0
20240524,205700,149465420,8710,8710,8710,8710,0
20240524,205600,149465420,8710,8710,8710,8710,0
20240524,205500,149465420,8710,8710,8710,8710,0
20240524,205400,149465420,8710,8710,8710,8710,0
20240524,205300,149465420,8710,8710,8710,8710,0
20240524,205200,149465420,8710,8710,8710,8710,0
20240524,205100,149465420,8710,8710,8710,8710,0
20240524,205000,149465420,8710,8710,8710,8710,0
20240524,204900,149465420,8710,8710,8710,8710,0
20240524,204800,149465420,8710,8710,8710,8710,0
20240524,204700,149465420,8710,8710,8710,8710,0
20240524,204600,149465420,8710,8710,8710,8710,0
20240524,204500,149465420,8710,8710,8710,8710,0
20240524,204400,149465420,8710,8710,8710,8710,264
20240524,204300,149465420,8710,8710,8710,8710,0
20240524,204200,149465420,8710,8710,8710,8710,0
20240524,204100,149465420,8710,8710,8710,8710,0
20240524,204000,149465420,8710,8710,8710,8710,0
20240524,203900,149465420,8710,8710,8710,8710,0
20240524,203800,149465420,8710,8710,8710,8710,0
20240524,203700,149465420,8710,8710,8710,8710,0
20240524,203600,149465420,8710,8710,8710,8710,0
20240524,203500,149465420,8710,8710,8710,8710,0
20240524,203400,149465420,8710,8710,8710,8710,0
20240524,203300,149465420,8710,8710,8710,8710,0
20240524,203200,149465420,8710,8710,8710,8710,0
20240524,203100,149465420,8710,8710,8710,8710,0
20240524,203000,149465420,8710,8710,8710,8710,0
20240524,202900,149465420,8710,8710,8710,8710,0
20240524,202800,149465420,8710,8710,8710,8710,0
20240524,202700,149465420,8710,8710,8710,8710,0
20240524,202600,149465420,8710,8710,8710,8710,0
20240524,202500,149465420,8710,8710,8710,8710,0
20240524,202400,149465420,8710,8710,8710,8710,0
20240524,202300,149465420,8710,8710,8710,8710,0
20240524,202200,149465420,8710,8710,8710,8710,0
20240524,202100,149465420,8710,8710,8710,8710,0
20240524,202000,149465420,8710,8710,8710,8710,0
20240524,201900,149465420,8710,8710,8710,8710,0
20240524,201800,149465420,8710,8710,8710,8710,0
20240524,201700,149465420,8710,8710,8710,8710,0
20240524,201600,149465420,8710,8710,8710,8710,0
20240524,201500,149465420,8710,8710,8710,8710,0
20240524,201400,149465420,8710,8710,8710,8710,264
20240524,201300,149465420,8710,8710,8710,8710,0
20240524,201200,149465420,8710,8710,8710,8710,0
20240524,201100,149465420,8710,8710,8710,8710,0
20240524,201000,149465420,8710,8710,8710,8710,0
20240524,200900,149465420,8710,8710,8710,8710,0
20240524,200800,149465420,8710,8710,8710,8710,0
20240524,200700,149465420,8710,8710,8710,8710,0
20240524,200600,149465420,8710,8710,8710,8710,0
20240524,200500,149465420,8710,8710,8710,8710,0
20240524,200400,149465420,8710,8710,8710,8710,0
20240524,200300,149465420,8710,8710,8710,8710,0
20240524,200200,149465420,8710,8710,8710,8710,0
20240524,200100,149465420,8710,8710,8710,8710,0
20240524,200000,149465420,8710,8710,8710,8710,0
20240524,195900,149465420,8710,8710,8710,8710,0
20240524,195800,149465420,8710,8710,8710,8710,0
20240524,195700,149465420,8710,8710,8710,8710,0
20240524,195600,149465420,8710,8710,8710,8710,0
20240524,195500,149465420,8710,8710,8710,8710,0
20240524,195400,149465420,8710,8710,8710,8710,0
20240524,195300,149465420,8710,8710,8710,8710,0
20240524,195200,149465420,8710,8710,8710,8710,0
20240524,195100,149465420,8710,8710,8710,8710,0
20240524,195000,149465420,8710,8710,8710,8710,0
20240524,194900,149465420,8710,8710,8710,8710,0
20240524,194800,149465420,8710,8710,8710,8710,0
20240524,194700,149465420,8710,8710,8710,8710,0
20240524,194600,149465420,8710,8710,8710,8710,0
20240524,194500,149465420,8710,8710,8710,8710,0
20240524,194400,149465420,8710,8710,8710,8710,264
20240524,194300,149465420,8710,8710,8710,8710,0
20240524,194200,149465420,8710,8710,8710,8710,0
20240524,194100,149465420,8710,8710,8710,8710,0
20240524,194000,149465420,8710,8710,8710,8710,0
20240524,193900,149465420,8710,8710,8710,8710,0
20240524,193800,149465420,8710,8710,8710,8710,0
20240524,193700,149465420,8710,8710,8710,8710,0
20240524,193600,149465420,8710,8710,8710,8710,0
20240524,193500,149465420,8710,8710,8710,8710,0
20240524,193400,149465420,8710,8710,8710,8710,0
20240524,193300,149465420,8710,8710,8710,8710,0
20240524,193200,149465420,8710,8710,8710,8710,0
20240524,193100,149465420,8710,8710,8710,8710,0
20240524,193000,149465420,8710,8710,8710,8710,0
20240524,192900,149465420,8710,8710,8710,8710,0
20240524,192800,149465420,8710,8710,8710,8710,0
20240524,192700,149465420,8710,8710,8710,8710,0
20240524,192600,149465420,8710,8710,8710,8710,0
20240524,192500,149465420,8710,8710,8710,8710,0
20240524,192400,149465420,8710,8710,8710,8710,0
20240524,192300,149465420,8710,8710,8710,8710,0
20240524,192200,149465420,8710,8710,8710,8710,0
20240524,192100,149465420,8710,8710,8710,8710,0
20240524,192000,149465420,8710,8710,8710,8710,0
20240524,191900,149465420,8710,8710,8710,8710,0
20240524,191800,149465420,8710,8710,8710,8710,0
20240524,191700,149465420,8710,8710,8710,8710,0
20240524,191600,149465420,8710,8710,8710,8710,0
20240524,191500,149465420,8710,8710,8710,8710,0
20240524,191400,149465420,8710,8710,8710,8710,264
20240524,191300,149465420,8710,8710,8710,8710,0
20240524,191200,149465420,8710,8710,8710,8710,0
20240524,191100,149465420,8710,8710,8710,8710,0
20240524,191000,149465420,8710,8710,8710,8710,0
20240524,190900,149465420,8710,8710,8710,8710,0
20240524,190800,149465420,8710,8710,8710,8710,0
20240524,190700,149465420,8710,8710,8710,8710,0
20240524,190600,149465420,8710,8710,8710,8710,0
20240524,190500,149465420,8710,8710,8710,8710,0
20240524,190400,149465420,8710,8710,8710,8710,0
20240524,190300,149465420,8710,8710,8710,8710,0
20240524,190200,149465420,8710,8710,8710,8710,0
20240524,190100,149465420,8710,8710,8710,8710,0
20240524,190000,149465420,8710,8710,8710,8710,0
20240524,185900,149465420,8710,8710,8710,8710,0
20240524,185800,149465420,8710,8710,8710,8710,0
20240524,185700,149465420,8710,8710,8710,8710,0
20240524,185600,149465420,8710,8710,8710,8710,0
20240524,185500,149465420,8710,8710,8710,8710,0
20240524,185400,149465420,8710,8710,8710,8710,0
20240524,185300,149465420,8710,8710,8710,8710,0
20240524,185200,149465420,8710,8710,8710,8710,0
20240524,185100,149465420,8710,8710,8710,8710,0
20240524,185000,149465420,8710,8710,8710,8710,0
20240524,184900,149465420,8710,8710,8710,8710,0
20240524,184800,149465420,8710,8710,8710,8710,0
20240524,184700,149465420,8710,8710,8710,8710,0
20240524,184600,149465420,8710,8710,8710,8710,0
20240524,184500,149465420,8710,8710,8710,8710,0
20240524,184400,149465420,8710,8710,8710,8710,264
20240524,184300,149465420,8710,8710,8710,8710,0
20240524,184200,149465420,8710,8710,8710,8710,0
20240524,184100,149465420,8710,8710,8710,8710,0
20240524,184000,149465420,8710,8710,8710,8710,0
20240524,183900,149465420,8710,8710,8710,8710,0
20240524,183800,149465420,8710,8710,8710,8710,0
20240524,183700,149465420,8710,8710,8710,8710,0
20240524,183600,149465420,8710,8710,8710,8710,0
20240524,183500,149465420,8710,8710,8710,8710,0
20240524,183400,149465420,8710,8710,8710,8710,0
20240524,183300,149465420,8710,8710,8710,8710,0
20240524,183200,149465420,8710,8710,8710,8710,0
20240524,183100,149465420,8710,8710,8710,8710,0
20240524,183000,149465420,8710,8710,8710,8710,0
20240524,182900,149465420,8710,8710,8710,8710,0
20240524,182800,149465420,8710,8710,8710,8710,0
20240524,182700,149465420,8710,8710,8710,8710,0
20240524,182600,149465420,8710,8710,8710,8710,0
20240524,182500,149465420,8710,8710,8710,8710,0
20240524,182400,149465420,8710,8710,8710,8710,0
20240524,182300,149465420,8710,8710,8710,8710,0
20240524,182200,149465420,8710,8710,8710,8710,0
20240524,182100,149465420,8710,8710,8710,8710,0
20240524,182000,149465420,8710,8710,8710,8710,0
20240524,181900,149465420,8710,8710,8710,8710,0
20240524,181800,149465420,8710,8710,8710,8710,0
20240524,181700,149465420,8710,8710,8710,8710,0
20240524,181600,149465420,8710,8710,8710,8710,0
20240524,181500,149465420,8710,8710,8710,8710,0
20240524,181400,149465420,8710,8710,8710,8710,264
20240524,181300,149465420,8710,8710,8710,8710,0
20240524,181200,149465420,8710,8710,8710,8710,0
20240524,181100,149465420,8710,8710,8710,8710,0
20240524,181000,149465420,8710,8710,8710,8710,0
20240524,180900,149465420,8710,8710,8710,8710,0
20240524,180800,149465420,8710,8710,8710,8710,0
20240524,180700,149465420,8710,8710,8710,8710,0
20240524,180600,149465420,8710,8710,8710,8710,0
20240524,180500,149465420,8710,8710,8710,8710,0
20240524,180400,149465420,8710,8710,8710,8710,0
20240524,180300,149465420,8710,8710,8710,8710,0
20240524,180200,149465420,8710,8710,8710,8710,0
20240524,180100,149465420,8710,8710,8710,8710,0
20240524,180000,149465420,8710,8710,8710,8710,0
20240524,175900,149465420,8710,8710,8710,8710,0
20240524,175800,149465420,8710,8710,8710,8710,0
20240524,175700,149465420,8710,8710,8710,8710,0
20240524,175600,149465420,8710,8710,8710,8710,0
20240524,175500,149465420,8710,8710,8710,8710,0
20240524,175400,149465420,8710,8710,8710,8710,0
20240524,175300,149465420,8710,8710,8710,8710,0
20240524,175200,149465420,8710,8710,8710,8710,0
20240524,175100,149465420,8710,8710,8710,8710,0
20240524,175000,149465420,8710,8710,8710,8710,0
20240524,174900,149465420,8710,8710,8710,8710,0
20240524,174800,149465420,8710,8710,8710,8710,0
20240524,174700,149465420,8710,8710,8710,8710,0
20240524,174600,149465420,8710,8710,8710,8710,0
20240524,174500,149465420,8710,8710,8710,8710,0
20240524,174400,149465420,8710,8710,8710,8710,264
20240524,174300,149465420,8710,8710,8710,8710,0
20240524,174200,149465420,8710,8710,8710,8710,0
20240524,174100,149465420,8710,8710,8710,8710,0
20240524,174000,149465420,8710,8710,8710,8710,0
20240524,173900,149465420,8710,8710,8710,8710,0
20240524,173800,149465420,8710,8710,8710,8710,0
20240524,173700,149465420,8710,8710,8710,8710,0
20240524,173600,149465420,8710,8710,8710,8710,0
20240524,173500,149465420,8710,8710,8710,8710,0
20240524,173400,149465420,8710,8710,8710,8710,0
20240524,173300,149465420,8710,8710,8710,8710,0
20240524,173200,149465420,8710,8710,8710,8710,0
20240524,173100,149465420,8710,8710,8710,8710,0
20240524,173000,149465420,8710,8710,8710,8710,0
20240524,172900,149465420,8710,8710,8710,8710,0
20240524,172800,149465420,8710,8710,8710,8710,0
20240524,172700,149465420,8710,8710,8710,8710,0
20240524,172600,149465420,8710,8710,8710,8710,0
20240524,172500,149465420,8710,8710,8710,8710,0
20240524,172400,149465420,8710,8710,8710,8710,0
20240524,172300,149465420,8710,8710,8710,8710,0
20240524,172200,149465420,8710,8710,8710,8710,0
20240524,172100,149465420,8710,8710,8710,8710,0
20240524,172000,149465420,8710,8710,8710,8710,0
20240524,171900,149465420,8710,8710,8710,8710,0
20240524,171800,149465420,8710,8710,8710,8710,0
20240524,171700,149465420,8710,8710,8710,8710,0
20240524,171600,149465420,8710,8710,8710,8710,0
20240524,171500,149465420,8710,8710,8710,8710,0
20240524,171400,149465420,8710,8710,8710,8710,264
20240524,171300,149465420,8710,8710,8710,8710,0
20240524,171200,149465420,8710,8710,8710,8710,0
20240524,171100,149465420,8710,8710,8710,8710,0
20240524,171000,149465420,8710,8710,8710,8710,0
20240524,170900,149465420,8710,8710,8710,8710,0
20240524,170800,149465420,8710,8710,8710,8710,0
20240524,170700,149465420,8710,8710,8710,8710,0
20240524,170600,149465420,8710,8710,8710,8710,0
20240524,170500,149465420,8710,8710,8710,8710,0
20240524,170400,149465420,8710,8710,8710,8710,0
20240524,170300,149465420,8710,8710,8710,8710,0
20240524,170200,149465420,8710,8710,8710,8710,0
20240524,170100,149465420,8710,8710,8710,8710,0
20240524,170000,149465420,8710,8710,8710,8710,0
20240524,165900,149465420,8710,8710,8710,8710,0
20240524,165800,149465420,8710,8710,8710,8710,0
20240524,165700,149465420,8710,8710,8710,8710,0
20240524,165600,149465420,8710,8710,8710,8710,0
20240524,165500,149465420,8710,8710,8710,8710,0
20240524,165400,149465420,8710,8710,8710,8710,0
20240524,165300,149465420,8710,8710,8710,8710,0
20240524,165200,149465420,8710,8710,8710,8710,0
20240524,165100,149465420,8710,8710,8710,8710,0
20240524,165000,149465420,8710,8710,8710,8710,0
20240524,164900,149465420,8710,8710,8710,8710,0
20240524,164800,149465420,8710,8710,8710,8710,0
20240524,164700,149465420,8710,8710,8710,8710,0
20240524,164600,149465420,8710,8710,8710,8710,0
20240524,164500,149465420,8710,8710,8710,8710,0
20240524,164400,149465420,8710,8710,8710,8710,264
20240524,164300,149465420,8710,8710,8710,8710,0
20240524,164200,149465420,8710,8710,8710,8710,0
20240524,164100,149465420,8710,8710,8710,8710,0
20240524,164000,149465420,8710,8710,8710,8710,0
20240524,163900,149465420,8710,8710,8710,8710,0
20240524,163800,149465420,8710,8710,8710,8710,0
20240524,163700,149465420,8710,8710,8710,8710,0
20240524,163600,149465420,8710,8710,8710,8710,0
20240524,163500,149465420,8710,8710,8710,8710,0
20240524,163400,149465420,8710,8710,8710,8710,0
20240524,163300,149465420,8710,8710,8710,8710,0
20240524,163200,149465420,8710,8710,8710,8710,0
20240524,163100,149465420,8710,8710,8710,8710,0
20240524,163000,149465420,8710,8710,8710,8710,0
20240524,162900,149465420,8710,8710,8710,8710,0
20240524,162800,149465420,8710,8710,8710,8710,0
20240524,162700,149465420,8710,8710,8710,8710,0
20240524,162600,149465420,8710,8710,8710,8710,0
20240524,162500,149465420,8710,8710,8710,8710,0
20240524,162400,149465420,8710,8710,8710,8710,0
20240524,162300,149465420,8710,8710,8710,8710,0
20240524,162200,149465420,8710,8710,8710,8710,0
20240524,162100,149465420,8710,8710,8710,8710,0
20240524,162000,149465420,8710,8710,8710,8710,0
20240524,161900,149465420,8710,8710,8710,8710,0
20240524,161800,149465420,8710,8710,8710,8710,0
20240524,161700,149465420,8710,8710,8710,8710,0
20240524,161600,149465420,8710,8710,8710,8710,0
20240524,161500,149465420,8710,8710,8710,8710,0
20240524,161400,149465420,8710,8710,8710,8710,264
20240524,161300,149465420,8710,8710,8710,8710,0
20240524,161200,149465420,8710,8710,8710,8710,0
20240524,161100,149465420,8710,8710,8710,8710,0
20240524,161000,149465420,8710,8710,8710,8710,0
20240524,160900,149465420,8710,8710,8710,8710,0
20240524,160800,149465420,8710,8710,8710,8710,0
20240524,160700,149465420,8710,8710,8710,8710,0
20240524,160600,149465420,8710,8710,8710,8710,0
20240524,160500,149465420,8710,8710,8710,8710,0
20240524,160400,149465420,8710,8710,8710,8710,0
20240524,160300,149465420,8710,8710,8710,8710,0
20240524,160200,149465420,8710,8710,8710,8710,0
20240524,160100,149465420,8710,8710,8710,8710,0
20240524,160000,149465420,8710,8710,8710,8710,0
20240524,155900,149465420,8710,8710,8710,8710,0
20240524,155800,149465420,8710,8710,8710,8710,0
20240524,155700,149465420,8710,8710,8710,8710,0
20240524,155600,149465420,8710,8710,8710,8710,0
20240524,155500,149465420,8710,8710,8710,8710,0
20240524,155400,149465420,8710,8710,8710,8710,0
20240524,155300,149465420,8710,8710,8710,8710,0
20240524,155200,149465420,8710,8710,8710,8710,0
20240524,155100,149465420,8710,8710,8710,8710,0
20240524,155000,149465420,8710,8710,8710,8710,0
20240524,154900,149465420,8710,8710,8710,8710,0
20240524,154800,149465420,8710,8710,8710,8710,0
20240524,154700,149465420,8710,8710,8710,8710,0
20240524,154600,149465420,8710,8710,8710,8710,0
20240524,154500,149465420,8710,8710,8710,8710,0
20240524,154400,149465420,8710,8710,8710,8710,264
20240524,154300,149465420,8710,8710,8710,8710,0
20240524,154200,149465420,8710,8710,8710,8710,0
20240524,154100,149465420,8710,8710,8710,8710,0
20240524,154000,149465420,8710,8710,8710,8710,0
20240524,153900,149465420,8710,8710,8710,8710,0
20240524,153800,149465420,8710,8710,8710,8710,0
20240524,153700,149465420,8710,8710,8710,8710,0
20240524,153600,149465420,8710,8710,8710,8710,0
20240524,153500,149465420,8710,8710,8710,8710,0
20240524,153400,149465420,8710,8710,8710,8710,0
20240524,153300,149465420,8710,8710,8710,8710,0
20240524,153200,149465420,8710,8710,8710,8710,0
20240524,153100,149465420,8710,8710,8710,8710,0
20240524,153000,149465420,8710,8710,8710,8710,264
20240524,152900,147165980,8700,8700,8700,8700,0
20240524,152800,147165980,8700,8700,8700,8700,0
20240524,152700,147165980,8700,8700,8700,8700,0
20240524,152600,147165980,8700,8700,8700,8700,0
20240524,152500,147165980,8700,8700,8700,8700,0
20240524,152400,147165980,8700,8700,8700,8700,0
20240524,152300,147165980,8700,8700,8700,8700,0
20240524,152200,147165980,8700,8700,8700,8700,0
20240524,152100,147165980,8700,8700,8700,8700,0
20240524,152000,147165980,8700,8700,8700,8700,0
20240524,151900,147165980,8700,8700,8700,8700,9
20240524,151800,147087680,8700,8700,8700,8700,135
20240524,151700,145913180,8710,8710,8710,8710,115
20240524,151600,144911530,8690,8690,8690,8690,233
20240524,151500,142886760,8690,8690,8690,8690,1000
20240524,151400,134196760,8690,8680,8690,8670,346
20240524,151300,131195960,8690,8690,8690,8690,1
20240524,151200,131187270,8690,8690,8690,8690,393
20240524,151100,127772100,8700,8700,8700,8700,0
20240524,151000,127772100,8700,8710,8710,8700,227
20240524,150900,125795010,8750,8750,8750,8750,0
20240524,150800,125795010,8750,8740,8750,8710,2781
20240524,150700,101559120,8750,8750,8750,8750,0
20240524,150600,101559120,8750,8750,8750,8750,0
20240524,150500,101559120,8750,8750,8750,8750,273
20240524,150400,99170370,8750,8750,8750,8750,0
20240524,150300,99170370,8750,8750,8750,8750,0
20240524,150200,99170370,8750,8750,8750,8750,117
20240524,150100,98146620,8740,8740,8740,8740,0
20240524,150000,98146620,8740,8740,8740,8740,0
20240524,145900,98146620,8740,8740,8740,8740,0
20240524,145800,98146620,8740,8740,8740,8740,0
20240524,145700,98146620,8740,8740,8740,8740,0
20240524,145600,98146620,8740,8740,8740,8740,2
20240524,145500,98129140,8770,8770,8770,8770,0
20240524,145400,98129140,8770,8770,8770,8770,0
20240524,145300,98129140,8770,8770,8770,8770,0
20240524,145200,98129140,8770,8770,8770,8770,5
20240524,145100,98085290,8710,8710,8710,8710,0
20240524,145000,98085290,8710,8710,8710,8710,0
20240524,144900,98085290,8710,8710,8710,8710,0
20240524,144800,98085290,8710,8770,8770,8700,797
20240524,144700,91131750,8770,8770,8770,8770,0
20240524,144600,91131750,8770,8770,8770,8770,0
20240524,144500,91131750,8770,8770,8770,8770,17
20240524,144400,90982660,8770,8770,8770,8770,1
20240524,144300,90973890,8770,8770,8770,8770,0
20240524,144200,90973890,8770,8770,8770,8770,1
20240524,144100,90965120,8770,8770,8770,8770,0
20240524,144000,90965120,8770,8770,8770,8770,0
20240524,143900,90965120,8770,8770,8770,8770,0
20240524,143800,90965120,8770,8770,8770,8770,0
20240524,143700,90965120,8770,8770,8770,8770,0
20240524,143600,90965120,8770,8770,8770,8770,0
20240524,143500,90965120,8770,8770,8770,8770,0
20240524,143400,90965120,8770,8770,8770,8770,0
20240524,143300,90965120,8770,8770,8770,8770,0
20240524,143200,90965120,8770,8770,8770,8770,0
20240524,143100,90965120,8770,8770,8770,8770,30
20240524,143000,90702020,8770,8770,8770,8770,0
20240524,142900,90702020,8770,8770,8770,8770,0
20240524,142800,90702020,8770,8770,8770,8770,0
20240524,142700,90702020,8770,8770,8770,8770,10
20240524,142600,90614320,8770,8770,8770,8770,58
20240524,142500,90105660,8780,8780,8780,8780,0
20240524,142400,90105660,8780,8780,8780,8780,0
20240524,142300,90105660,8780,8780,8780,8780,0
20240524,142200,90105660,8780,8770,8780,8770,84
20240524,142100,89368880,8770,8780,8780,8770,377
20240524,142000,86060080,8790,8790,8790,8790,145
20240524,141900,84785530,8800,8800,8800,8800,0
20240524,141800,84785530,8800,8800,8800,8800,0
20240524,141700,84785530,8800,8800,8800,8800,0
20240524,141600,84785530,8800,8800,8800,8800,0
20240524,141500,84785530,8800,8810,8810,8800,199
20240524,141400,83034230,8800,8800,8800,8800,0
20240524,141300,83034230,8800,8790,8810,8790,268
20240524,141200,80676350,8810,8810,8810,8810,0
20240524,141100,80676350,8810,8810,8810,8810,0
20240524,141000,80676350,8810,8810,8810,8810,0
20240524,140900,80676350,8810,8810,8810,8810,0
20240524,140800,80676350,8810,8810,8810,8810,0
20240524,140700,80676350,8810,8810,8810,8810,0
20240524,140600,80676350,8810,8810,8810,8810,0
20240524,140500,80676350,8810,8810,8810,8810,0
20240524,140400,80676350,8810,8810,8810,8810,0
20240524,140300,80676350,8810,8810,8810,8810,0
20240524,140200,80676350,8810,8810,8810,8810,0
20240524,140100,80676350,8810,8810,8810,8810,0
20240524,140000,80676350,8810,8810,8810,8810,0
20240524,135900,80676350,8810,8810,8810,8810,0
20240524,135800,80676350,8810,8810,8810,8810,0
20240524,135700,80676350,8810,8810,8810,8810,0
20240524,135600,80676350,8810,8810,8810,8810,0
20240524,135500,80676350,8810,8810,8810,8810,0
20240524,135400,80676350,8810,8810,8810,8810,0
20240524,135300,80676350,8810,8810,8810,8810,0
20240524,135200,80676350,8810,8810,8810,8810,0
20240524,135100,80676350,8810,8810,8810,8810,0
20240524,135000,80676350,8810,8810,8810,8810,1
20240524,134900,80667540,8810,8810,8810,8810,2
20240524,134800,80649920,8830,8830,8830,8830,0
20240524,134700,80649920,8830,8830,8830,8830,0
20240524,134600,80649920,8830,8830,8830,8830,0
20240524,134500,80649920,8830,8830,8830,8830,0
20240524,134400,80649920,8830,8830,8830,8830,0
20240524,134300,80649920,8830,8830,8830,8830,0
20240524,134200,80649920,8830,8830,8830,8830,0
20240524,134100,80649920,8830,8830,8830,8830,0
20240524,134000,80649920,8830,8830,8830,8830,0
20240524,133900,80649920,8830,8830,8830,8830,0
20240524,133800,80649920,8830,8830,8830,8830,0
20240524,133700,80649920,8830,8830,8830,8830,0
20240524,133600,80649920,8830,8830,8830,8830,0
20240524,133500,80649920,8830,8830,8830,8830,0
20240524,133400,80649920,8830,8830,8830,8830,0
20240524,133300,80649920,8830,8790,8830,8790,255
20240524,133200,78407670,8790,8790,8790,8790,0
20240524,133100,78407670,8790,8750,8790,8710,1540
20240524,133000,64988060,8760,8760,8760,8760,0
20240524,132900,64988060,8760,8760,8760,8760,0
20240524,132800,64988060,8760,8780,8780,8730,1361
20240524,132700,53096590,8800,8790,8800,8730,1127
20240524,132600,43243560,8800,8800,8800,8800,4
20240524,132500,43208360,8800,8800,8800,8800,4
20240524,132400,43173160,8800,8800,8800,8800,0
20240524,132300,43173160,8800,8800,8800,8800,0
20240524,132200,43173160,8800,8800,8800,8800,0
20240524,132100,43173160,8800,8800,8800,8800,0
20240524,132000,43173160,8800,8800,8800,8800,0
20240524,131900,43173160,8800,8800,8800,8800,0
20240524,131800,43173160,8800,8800,8800,8800,0
20240524,131700,43173160,8800,8800,8800,8800,0
20240524,131600,43173160,8800,8800,8800,8800,0
20240524,131500,43173160,8800,8800,8800,8800,0
20240524,131400,43173160,8800,8800,8800,8800,0
20240524,131300,43173160,8800,8800,8800,8800,0
20240524,131200,43173160,8800,8800,8800,8800,0
20240524,131100,43173160,8800,8810,8810,8800,12
20240524,131000,43067490,8820,8820,8820,8820,0
20240524,130900,43067490,8820,8820,8820,8820,72
20240524,130800,42432450,8820,8820,8820,8820,0
20240524,130700,42432450,8820,8820,8820,8820,0
20240524,130600,42432450,8820,8820,8820,8820,0
20240524,130500,42432450,8820,8820,8820,8820,0
20240524,130400,42432450,8820,8820,8820,8820,0
20240524,130300,42432450,8820,8820,8820,8820,0
20240524,130200,42432450,8820,8820,8820,8820,0
20240524,130100,42432450,8820,8820,8820,8820,0
20240524,130000,42432450,8820,8820,8820,8820,0
20240524,125900,42432450,8820,8820,8820,8820,0
20240524,125800,42432450,8820,8820,8820,8820,0
20240524,125700,42432450,8820,8820,8820,8820,0
20240524,125600,42432450,8820,8820,8820,8820,0
20240524,125500,42432450,8820,8820,8820,8820,0
20240524,125400,42432450,8820,8820,8820,8820,0
20240524,125300,42432450,8820,8820,8820,8820,0
20240524,125200,42432450,8820,8820,8820,8820,0
20240524,125100,42432450,8820,8820,8820,8820,26
20240524,125000,42203130,8820,8820,8820,8820,0
20240524,124900,42203130,8820,8820,8820,8820,0
20240524,124800,42203130,8820,8820,8820,8820,0
20240524,124700,42203130,8820,8820,8820,8820,10
20240524,124600,42114930,8840,8840,8840,8840,0
20240524,124500,42114930,8840,8840,8840,8840,0
20240524,124400,42114930,8840,8840,8840,8840,0
20240524,124300,42114930,8840,8840,8840,8840,0
20240524,124200,42114930,8840,8840,8840,8840,0
20240524,124100,42114930,8840,8840,8840,8840,0
20240524,124000,42114930,8840,8840,8840,8840,0
20240524,123900,42114930,8840,8840,8840,8840,0
20240524,123800,42114930,8840,8840,8840,8840,0
20240524,123700,42114930,8840,8840,8840,8840,0
20240524,123600,42114930,8840,8840,8840,8840,0
20240524,123500,42114930,8840,8840,8840,8840,0
20240524,123400,42114930,8840,8840,8840,8840,0
20240524,123300,42114930,8840,8840,8840,8840,1
20240524,123200,42106090,8840,8840,8840,8840,29
20240524,123100,41849730,8830,8830,8830,8830,0
20240524,123000,41849730,8830,8830,8830,8830,0
20240524,122900,41849730,8830,8830,8830,8830,0
20240524,122800,41849730,8830,8830,8830,8830,1
20240524,122700,41840900,8820,8820,8820,8820,0
20240524,122600,41840900,8820,8820,8820,8820,0
20240524,122500,41840900,8820,8840,8840,8820,30
20240524,122400,41576140,8830,8830,8830,8830,0
20240524,122300,41576140,8830,8830,8830,8830,0
20240524,122200,41576140,8830,8830,8830,8830,0
20240524,122100,41576140,8830,8830,8830,8830,7
20240524,122000,41514330,8830,8830,8830,8830,20
20240524,121900,41337730,8830,8830,8830,8830,0
20240524,121800,41337730,8830,8830,8830,8830,0
20240524,121700,41337730,8830,8830,8830,8830,0
20240524,121600,41337730,8830,8830,8830,8830,0
20240524,121500,41337730,8830,8830,8830,8830,0
20240524,121400,41337730,8830,8830,8830,8830,0
20240524,121300,41337730,8830,8830,8830,8830,0
20240524,121200,41337730,8830,8830,8830,8830,0
20240524,121100,41337730,8830,8830,8830,8830,0
20240524,121000,41337730,8830,8830,8830,8830,0
20240524,120900,41337730,8830,8830,8830,8830,0
20240524,120800,41337730,8830,8830,8830,8830,0
20240524,120700,41337730,8830,8830,8830,8830,0
20240524,120600,41337730,8830,8830,8830,8830,0
20240524,120500,41337730,8830,8830,8830,8830,0
20240524,120400,41337730,8830,8830,8830,8830,0
20240524,120300,41337730,8830,8830,8830,8830,0
20240524,120200,41337730,8830,8830,8830,8830,5
20240524,120100,41293580,8830,8830,8830,8830,25
20240524,120000,41072830,8830,8830,8830,8830,0
20240524,115900,41072830,8830,8830,8830,8830,0
20240524,115800,41072830,8830,8830,8830,8830,0
20240524,115700,41072830,8830,8840,8840,8830,62
20240524,115600,40525350,8840,8840,8840,8840,0
20240524,115500,40525350,8840,8840,8840,8840,0
20240524,115400,40525350,8840,8840,8840,8840,0
20240524,115300,40525350,8840,8840,8840,8840,0
20240524,115200,40525350,8840,8840,8840,8840,0
20240524,115100,40525350,8840,8840,8840,8840,0
20240524,115000,40525350,8840,8840,8840,8840,3
20240524,114900,40498830,8840,8840,8840,8840,0
20240524,114800,40498830,8840,8840,8840,8840,0
20240524,114700,40498830,8840,8840,8840,8840,0
20240524,114600,40498830,8840,8840,8840,8840,0
20240524,114500,40498830,8840,8840,8840,8840,0
20240524,114400,40498830,8840,8840,8840,8840,20
20240524,114300,40322030,8840,8840,8840,8840,0
20240524,114200,40322030,8840,8840,8840,8840,0
20240524,114100,40322030,8840,8840,8840,8840,1
20240524,114000,40313190,8840,8840,8840,8840,0
20240524,113900,40313190,8840,8810,8840,8810,460
20240524,113800,36256640,8800,8800,8800,8800,5
20240524,113700,36212640,8800,8800,8800,8800,0
20240524,113600,36212640,8800,8800,8800,8800,0
20240524,113500,36212640,8800,8800,8800,8800,0
20240524,113400,36212640,8800,8800,8800,8800,0
20240524,113300,36212640,8800,8800,8800,8800,0
20240524,113200,36212640,8800,8800,8800,8800,0
20240524,113100,36212640,8800,8800,8800,8800,0
20240524,113000,36212640,8800,8800,8800,8800,18
20240524,112900,36054240,8800,8800,8800,8800,0
20240524,112800,36054240,8800,8800,8800,8800,0
20240524,112700,36054240,8800,8800,8800,8800,587
20240524,112600,30888640,8810,8810,8810,8810,0
20240524,112500,30888640,8810,8810,8810,8810,0
20240524,112400,30888640,8810,8810,8810,8810,33
20240524,112300,30597910,8820,8820,8820,8820,0
20240524,112200,30597910,8820,8820,8820,8820,0
20240524,112100,30597910,8820,8820,8820,8820,225
20240524,112000,28613410,8840,8840,8840,8840,0
20240524,111900,28613410,8840,8840,8840,8840,0
20240524,111800,28613410,8840,8820,8840,8820,253
20240524,111700,26381410,8840,8840,8840,8840,0
20240524,111600,26381410,8840,8830,8840,8820,235
20240524,111500,24307830,8830,8830,8830,8830,0
20240524,111400,24307830,8830,8830,8830,8830,0
20240524,111300,24307830,8830,8830,8830,8830,0
20240524,111200,24307830,8830,8830,8830,8830,0
20240524,111100,24307830,8830,8830,8830,8830,0
20240524,111000,24307830,8830,8830,8830,8830,0
20240524,110900,24307830,8830,8830,8830,8830,0
20240524,110800,24307830,8830,8830,8830,8830,0
20240524,110700,24307830,8830,8830,8830,8830,0
20240524,110600,24307830,8830,8830,8830,8830,0
20240524,110500,24307830,8830,8830,8830,8830,0
20240524,110400,24307830,8830,8830,8830,8830,0
20240524,110300,24307830,8830,8830,8830,8830,0
20240524,110200,24307830,8830,8830,8830,8830,0
20240524,110100,24307830,8830,8830,8830,8830,0
20240524,110000,24307830,8830,8830,8830,8830,0
20240524,105900,24307830,8830,8830,8830,8830,0
20240524,105800,24307830,8830,8830,8830,8830,0
20240524,105700,24307830,8830,8830,8830,8830,0
20240524,105600,24307830,8830,8830,8830,8830,0
20240524,105500,24307830,8830,8830,8830,8830,0
20240524,105400,24307830,8830,8830,8830,8830,0
20240524,105300,24307830,8830,8830,8830,8830,0
20240524,105200,24307830,8830,8830,8830,8830,0
20240524,105100,24307830,8830,8830,8830,8830,0
20240524,105000,24307830,8830,8830,8830,8830,0
20240524,104900,24307830,8830,8830,8830,8830,0
20240524,104800,24307830,8830,8830,8830,8830,83
20240524,104700,23574940,8830,8830,8830,8830,617
20240524,104600,18126830,8840,8850,8850,8840,84
20240524,104500,17384180,8860,8860,8860,8860,0
20240524,104400,17384180,8860,8860,8860,8860,0
20240524,104300,17384180,8860,8860,8860,8860,0
20240524,104200,17384180,8860,8860,8860,8860,0
20240524,104100,17384180,8860,8860,8860,8860,0
20240524,104000,17384180,8860,8860,8860,8860,0
20240524,103900,17384180,8860,8860,8860,8860,0
20240524,103800,17384180,8860,8860,8860,8860,0
20240524,103700,17384180,8860,8860,8860,8860,0
20240524,103600,17384180,8860,8860,8860,8860,0
20240524,103500,17384180,8860,8860,8860,8860,0
20240524,103400,17384180,8860,8860,8860,8860,3
20240524,103300,17357600,8860,8860,8860,8860,1
20240524,103200,17348740,8860,8860,8860,8860,530
20240524,103100,12652940,8870,8870,8870,8870,1
20240524,103000,12644070,8870,8870,8870,8870,0
20240524,102900,12644070,8870,8870,8870,8870,0
20240524,102800,12644070,8870,8870,8870,8870,0
20240524,102700,12644070,8870,8860,8870,8860,120
20240524,102600,11580650,8840,8840,8840,8840,0
20240524,102500,11580650,8840,8840,8840,8840,0
20240524,102400,11580650,8840,8840,8840,8840,0
20240524,102300,11580650,8840,8840,8840,8840,0
20240524,102200,11580650,8840,8840,8840,8840,0
20240524,102100,11580650,8840,8840,8840,8840,0
20240524,102000,11580650,8840,8840,8840,8840,0
20240524,101900,11580650,8840,8840,8840,8840,0
20240524,101800,11580650,8840,8840,8840,8840,0
20240524,101700,11580650,8840,8840,8840,8840,0
20240524,101600,11580650,8840,8840,8840,8840,30
20240524,101500,11315450,8840,8840,8840,8840,33
20240524,101400,11023730,8840,8840,8840,8840,0
20240524,101300,11023730,8840,8840,8840,8840,0
20240524,101200,11023730,8840,8840,8840,8840,0
20240524,101100,11023730,8840,8840,8840,8840,0
20240524,101000,11023730,8840,8840,8840,8840,0
20240524,100900,11023730,8840,8840,8840,8840,0
20240524,100800,11023730,8840,8840,8840,8840,3
20240524,100700,10997210,8860,8860,8860,8860,0
20240524,100600,10997210,8860,8860,8860,8860,2
20240524,100500,10979490,8850,8850,8850,8850,0
20240524,100400,10979490,8850,8850,8850,8850,0
20240524,100300,10979490,8850,8850,8850,8850,0
20240524,100200,10979490,8850,8850,8850,8850,39
20240524,100100,10634340,8850,8850,8850,8850,1
20240524,100000,10625490,8850,8850,8850,8850,1
20240524,095900,10616640,8850,8850,8850,8850,0
20240524,095800,10616640,8850,8850,8850,8850,1
20240524,095700,10607790,8850,8850,8850,8850,0
20240524,095600,10607790,8850,8850,8850,8850,0
20240524,095500,10607790,8850,8850,8850,8850,3
20240524,095400,10581240,8850,8850,8850,8850,10
20240524,095300,10492740,8850,8850,8850,8850,2
20240524,095200,10475040,8850,8850,8850,8850,0
20240524,095100,10475040,8850,8850,8850,8850,0
20240524,095000,10475040,8850,8850,8850,8850,0
20240524,094900,10475040,8850,8850,8850,8850,0
20240524,094800,10475040,8850,8850,8850,8850,0
20240524,094700,10475040,8850,8850,8850,8850,0
20240524,094600,10475040,8850,8850,8850,8850,1
20240524,094500,10466190,8850,8850,8850,8850,0
20240524,094400,10466190,8850,8850,8850,8850,0
20240524,094300,10466190,8850,8850,8850,8850,0
20240524,094200,10466190,8850,8850,8850,8850,42
20240524,094100,10094490,8880,8880,8880,8880,0
20240524,094000,10094490,8880,8880,8880,8880,0
20240524,093900,10094490,8880,8880,8880,8880,0
20240524,093800,10094490,8880,8880,8880,8880,0
20240524,093700,10094490,8880,8880,8880,8880,0
20240524,093600,10094490,8880,8880,8880,8880,0
20240524,093500,10094490,8880,8880,8880,8880,0
20240524,093400,10094490,8880,8880,8880,8880,0
20240524,093300,10094490,8880,8880,8880,8880,0
20240524,093200,10094490,8880,8880,8880,8880,0
20240524,093100,10094490,8880,8880,8880,8880,0
20240524,093000,10094490,8880,8880,8880,8880,0
20240524,092900,10094490,8880,8880,8880,8880,0
20240524,092800,10094490,8880,8880,8880,8880,0
20240524,092700,10094490,8880,8880,8880,8880,0
20240524,092600,10094490,8880,8880,8880,8880,0
20240524,092500,10094490,8880,8880,8880,8880,0
20240524,092400,10094490,8880,8880,8880,8880,0
20240524,092300,10094490,8880,8880,8880,8880,0
20240524,092200,10094490,8880,8880,8880,8880,0
20240524,092100,10094490,8880,8880,8880,8880,0
20240524,092000,10094490,8880,8880,8880,8880,0
20240524,091900,10094490,8880,8880,8880,8880,0
20240524,091800,10094490,8880,8880,8880,8880,12
20240524,091700,9987930,8840,8880,8880,8840,642
20240524,091600,4310150,8850,8850,8850,8850,1
20240524,091500,4301300,8850,8850,8850,8850,0
20240524,091400,4301300,8850,8850,8850,8850,0
20240524,091300,4301300,8850,8850,8850,8850,0
20240524,091200,4301300,8850,8850,8850,8850,0
20240524,091100,4301300,8850,8850,8850,8850,0
20240524,091000,4301300,8850,8850,8850,8850,12
20240524,090900,4195100,8880,8880,8880,8880,0
20240524,090800,4195100,8880,8880,8880,8880,2
20240524,090700,4177340,8900,8900,8900,8900,0
20240524,090600,4177340,8900,8900,8900,8900,0
20240524,090500,4177340,8900,8850,8900,8840,466
20240524,090400,53400,8900,8900,8900,8900,0
20240524,090300,53400,8900,8900,8900,8900,0
20240524,090200,53400,8900,8900,8900,8900,0
20240524,090100,53400,8900,8900,8900,8900,0
20240524,090000,53400,8900,8900,8900,8900,6