KissMeData/033320/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220600,296756210,4260,4260,4260,4260,3126
20240524,220500,296756210,4260,4260,4260,4260,0
20240524,220400,296756210,4260,4260,4260,4260,0
20240524,220300,296756210,4260,4260,4260,4260,0
20240524,220200,296756210,4260,4260,4260,4260,0
20240524,220100,296756210,4260,4260,4260,4260,0
20240524,220000,296756210,4260,4260,4260,4260,0
20240524,215900,296756210,4260,4260,4260,4260,0
20240524,215800,296756210,4260,4260,4260,4260,0
20240524,215700,296756210,4260,4260,4260,4260,0
20240524,215600,296756210,4260,4260,4260,4260,0
20240524,215500,296756210,4260,4260,4260,4260,0
20240524,215400,296756210,4260,4260,4260,4260,0
20240524,215300,296756210,4260,4260,4260,4260,0
20240524,215200,296756210,4260,4260,4260,4260,0
20240524,215100,296756210,4260,4260,4260,4260,0
20240524,215000,296756210,4260,4260,4260,4260,0
20240524,214900,296756210,4260,4260,4260,4260,0
20240524,214800,296756210,4260,4260,4260,4260,0
20240524,214700,296756210,4260,4260,4260,4260,0
20240524,214600,296756210,4260,4260,4260,4260,0
20240524,214500,296756210,4260,4260,4260,4260,0
20240524,214400,296756210,4260,4260,4260,4260,0
20240524,214300,296756210,4260,4260,4260,4260,0
20240524,214200,296756210,4260,4260,4260,4260,0
20240524,214100,296756210,4260,4260,4260,4260,0
20240524,214000,296756210,4260,4260,4260,4260,0
20240524,213900,296756210,4260,4260,4260,4260,0
20240524,213800,296756210,4260,4260,4260,4260,0
20240524,213700,296756210,4260,4260,4260,4260,0
20240524,213600,296756210,4260,4260,4260,4260,3126
20240524,213500,296756210,4260,4260,4260,4260,0
20240524,213400,296756210,4260,4260,4260,4260,0
20240524,213300,296756210,4260,4260,4260,4260,0
20240524,213200,296756210,4260,4260,4260,4260,0
20240524,213100,296756210,4260,4260,4260,4260,0
20240524,213000,296756210,4260,4260,4260,4260,0
20240524,212900,296756210,4260,4260,4260,4260,0
20240524,212800,296756210,4260,4260,4260,4260,0
20240524,212700,296756210,4260,4260,4260,4260,0
20240524,212600,296756210,4260,4260,4260,4260,0
20240524,212500,296756210,4260,4260,4260,4260,0
20240524,212400,296756210,4260,4260,4260,4260,0
20240524,212300,296756210,4260,4260,4260,4260,0
20240524,212200,296756210,4260,4260,4260,4260,0
20240524,212100,296756210,4260,4260,4260,4260,0
20240524,212000,296756210,4260,4260,4260,4260,0
20240524,211900,296756210,4260,4260,4260,4260,0
20240524,211800,296756210,4260,4260,4260,4260,0
20240524,211700,296756210,4260,4260,4260,4260,0
20240524,211600,296756210,4260,4260,4260,4260,0
20240524,211500,296756210,4260,4260,4260,4260,0
20240524,211400,296756210,4260,4260,4260,4260,0
20240524,211300,296756210,4260,4260,4260,4260,0
20240524,211200,296756210,4260,4260,4260,4260,0
20240524,211100,296756210,4260,4260,4260,4260,0
20240524,211000,296756210,4260,4260,4260,4260,0
20240524,210900,296756210,4260,4260,4260,4260,0
20240524,210800,296756210,4260,4260,4260,4260,0
20240524,210700,296756210,4260,4260,4260,4260,0
20240524,210600,296756210,4260,4260,4260,4260,3126
20240524,210500,296756210,4260,4260,4260,4260,0
20240524,210400,296756210,4260,4260,4260,4260,0
20240524,210300,296756210,4260,4260,4260,4260,0
20240524,210200,296756210,4260,4260,4260,4260,0
20240524,210100,296756210,4260,4260,4260,4260,0
20240524,210000,296756210,4260,4260,4260,4260,0
20240524,205900,296756210,4260,4260,4260,4260,0
20240524,205800,296756210,4260,4260,4260,4260,0
20240524,205700,296756210,4260,4260,4260,4260,0
20240524,205600,296756210,4260,4260,4260,4260,0
20240524,205500,296756210,4260,4260,4260,4260,0
20240524,205400,296756210,4260,4260,4260,4260,0
20240524,205300,296756210,4260,4260,4260,4260,0
20240524,205200,296756210,4260,4260,4260,4260,0
20240524,205100,296756210,4260,4260,4260,4260,0
20240524,205000,296756210,4260,4260,4260,4260,0
20240524,204900,296756210,4260,4260,4260,4260,0
20240524,204800,296756210,4260,4260,4260,4260,0
20240524,204700,296756210,4260,4260,4260,4260,0
20240524,204600,296756210,4260,4260,4260,4260,0
20240524,204500,296756210,4260,4260,4260,4260,0
20240524,204400,296756210,4260,4260,4260,4260,0
20240524,204300,296756210,4260,4260,4260,4260,0
20240524,204200,296756210,4260,4260,4260,4260,0
20240524,204100,296756210,4260,4260,4260,4260,0
20240524,204000,296756210,4260,4260,4260,4260,0
20240524,203900,296756210,4260,4260,4260,4260,0
20240524,203800,296756210,4260,4260,4260,4260,0
20240524,203700,296756210,4260,4260,4260,4260,0
20240524,203600,296756210,4260,4260,4260,4260,3126
20240524,203500,296756210,4260,4260,4260,4260,0
20240524,203400,296756210,4260,4260,4260,4260,0
20240524,203300,296756210,4260,4260,4260,4260,0
20240524,203200,296756210,4260,4260,4260,4260,0
20240524,203100,296756210,4260,4260,4260,4260,0
20240524,203000,296756210,4260,4260,4260,4260,0
20240524,202900,296756210,4260,4260,4260,4260,0
20240524,202800,296756210,4260,4260,4260,4260,0
20240524,202700,296756210,4260,4260,4260,4260,0
20240524,202600,296756210,4260,4260,4260,4260,0
20240524,202500,296756210,4260,4260,4260,4260,0
20240524,202400,296756210,4260,4260,4260,4260,0
20240524,202300,296756210,4260,4260,4260,4260,0
20240524,202200,296756210,4260,4260,4260,4260,0
20240524,202100,296756210,4260,4260,4260,4260,0
20240524,202000,296756210,4260,4260,4260,4260,0
20240524,201900,296756210,4260,4260,4260,4260,0
20240524,201800,296756210,4260,4260,4260,4260,0
20240524,201700,296756210,4260,4260,4260,4260,0
20240524,201600,296756210,4260,4260,4260,4260,0
20240524,201500,296756210,4260,4260,4260,4260,0
20240524,201400,296756210,4260,4260,4260,4260,0
20240524,201300,296756210,4260,4260,4260,4260,0
20240524,201200,296756210,4260,4260,4260,4260,0
20240524,201100,296756210,4260,4260,4260,4260,0
20240524,201000,296756210,4260,4260,4260,4260,0
20240524,200900,296756210,4260,4260,4260,4260,0
20240524,200800,296756210,4260,4260,4260,4260,0
20240524,200700,296756210,4260,4260,4260,4260,0
20240524,200600,296756210,4260,4260,4260,4260,3126
20240524,200500,296756210,4260,4260,4260,4260,0
20240524,200400,296756210,4260,4260,4260,4260,0
20240524,200300,296756210,4260,4260,4260,4260,0
20240524,200200,296756210,4260,4260,4260,4260,0
20240524,200100,296756210,4260,4260,4260,4260,0
20240524,200000,296756210,4260,4260,4260,4260,0
20240524,195900,296756210,4260,4260,4260,4260,0
20240524,195800,296756210,4260,4260,4260,4260,0
20240524,195700,296756210,4260,4260,4260,4260,0
20240524,195600,296756210,4260,4260,4260,4260,0
20240524,195500,296756210,4260,4260,4260,4260,0
20240524,195400,296756210,4260,4260,4260,4260,0
20240524,195300,296756210,4260,4260,4260,4260,0
20240524,195200,296756210,4260,4260,4260,4260,0
20240524,195100,296756210,4260,4260,4260,4260,0
20240524,195000,296756210,4260,4260,4260,4260,0
20240524,194900,296756210,4260,4260,4260,4260,0
20240524,194800,296756210,4260,4260,4260,4260,0
20240524,194700,296756210,4260,4260,4260,4260,0
20240524,194600,296756210,4260,4260,4260,4260,0
20240524,194500,296756210,4260,4260,4260,4260,0
20240524,194400,296756210,4260,4260,4260,4260,0
20240524,194300,296756210,4260,4260,4260,4260,0
20240524,194200,296756210,4260,4260,4260,4260,0
20240524,194100,296756210,4260,4260,4260,4260,0
20240524,194000,296756210,4260,4260,4260,4260,0
20240524,193900,296756210,4260,4260,4260,4260,0
20240524,193800,296756210,4260,4260,4260,4260,0
20240524,193700,296756210,4260,4260,4260,4260,0
20240524,193600,296756210,4260,4260,4260,4260,3126
20240524,193500,296756210,4260,4260,4260,4260,0
20240524,193400,296756210,4260,4260,4260,4260,0
20240524,193300,296756210,4260,4260,4260,4260,0
20240524,193200,296756210,4260,4260,4260,4260,0
20240524,193100,296756210,4260,4260,4260,4260,0
20240524,193000,296756210,4260,4260,4260,4260,0
20240524,192900,296756210,4260,4260,4260,4260,0
20240524,192800,296756210,4260,4260,4260,4260,0
20240524,192700,296756210,4260,4260,4260,4260,0
20240524,192600,296756210,4260,4260,4260,4260,0
20240524,192500,296756210,4260,4260,4260,4260,0
20240524,192400,296756210,4260,4260,4260,4260,0
20240524,192300,296756210,4260,4260,4260,4260,0
20240524,192200,296756210,4260,4260,4260,4260,0
20240524,192100,296756210,4260,4260,4260,4260,0
20240524,192000,296756210,4260,4260,4260,4260,0
20240524,191900,296756210,4260,4260,4260,4260,0
20240524,191800,296756210,4260,4260,4260,4260,0
20240524,191700,296756210,4260,4260,4260,4260,0
20240524,191600,296756210,4260,4260,4260,4260,0
20240524,191500,296756210,4260,4260,4260,4260,0
20240524,191400,296756210,4260,4260,4260,4260,0
20240524,191300,296756210,4260,4260,4260,4260,0
20240524,191200,296756210,4260,4260,4260,4260,0
20240524,191100,296756210,4260,4260,4260,4260,0
20240524,191000,296756210,4260,4260,4260,4260,0
20240524,190900,296756210,4260,4260,4260,4260,0
20240524,190800,296756210,4260,4260,4260,4260,0
20240524,190700,296756210,4260,4260,4260,4260,0
20240524,190600,296756210,4260,4260,4260,4260,3126
20240524,190500,296756210,4260,4260,4260,4260,0
20240524,190400,296756210,4260,4260,4260,4260,0
20240524,190300,296756210,4260,4260,4260,4260,0
20240524,190200,296756210,4260,4260,4260,4260,0
20240524,190100,296756210,4260,4260,4260,4260,0
20240524,190000,296756210,4260,4260,4260,4260,0
20240524,185900,296756210,4260,4260,4260,4260,0
20240524,185800,296756210,4260,4260,4260,4260,0
20240524,185700,296756210,4260,4260,4260,4260,0
20240524,185600,296756210,4260,4260,4260,4260,0
20240524,185500,296756210,4260,4260,4260,4260,0
20240524,185400,296756210,4260,4260,4260,4260,0
20240524,185300,296756210,4260,4260,4260,4260,0
20240524,185200,296756210,4260,4260,4260,4260,0
20240524,185100,296756210,4260,4260,4260,4260,0
20240524,185000,296756210,4260,4260,4260,4260,0
20240524,184900,296756210,4260,4260,4260,4260,0
20240524,184800,296756210,4260,4260,4260,4260,0
20240524,184700,296756210,4260,4260,4260,4260,0
20240524,184600,296756210,4260,4260,4260,4260,0
20240524,184500,296756210,4260,4260,4260,4260,0
20240524,184400,296756210,4260,4260,4260,4260,0
20240524,184300,296756210,4260,4260,4260,4260,0
20240524,184200,296756210,4260,4260,4260,4260,0
20240524,184100,296756210,4260,4260,4260,4260,0
20240524,184000,296756210,4260,4260,4260,4260,0
20240524,183900,296756210,4260,4260,4260,4260,0
20240524,183800,296756210,4260,4260,4260,4260,0
20240524,183700,296756210,4260,4260,4260,4260,0
20240524,183600,296756210,4260,4260,4260,4260,3126
20240524,183500,296756210,4260,4260,4260,4260,0
20240524,183400,296756210,4260,4260,4260,4260,0
20240524,183300,296756210,4260,4260,4260,4260,0
20240524,183200,296756210,4260,4260,4260,4260,0
20240524,183100,296756210,4260,4260,4260,4260,0
20240524,183000,296756210,4260,4260,4260,4260,0
20240524,182900,296756210,4260,4260,4260,4260,0
20240524,182800,296756210,4260,4260,4260,4260,0
20240524,182700,296756210,4260,4260,4260,4260,0
20240524,182600,296756210,4260,4260,4260,4260,0
20240524,182500,296756210,4260,4260,4260,4260,0
20240524,182400,296756210,4260,4260,4260,4260,0
20240524,182300,296756210,4260,4260,4260,4260,0
20240524,182200,296756210,4260,4260,4260,4260,0
20240524,182100,296756210,4260,4260,4260,4260,0
20240524,182000,296756210,4260,4260,4260,4260,0
20240524,181900,296756210,4260,4260,4260,4260,0
20240524,181800,296756210,4260,4260,4260,4260,0
20240524,181700,296756210,4260,4260,4260,4260,0
20240524,181600,296756210,4260,4260,4260,4260,0
20240524,181500,296756210,4260,4260,4260,4260,0
20240524,181400,296756210,4260,4260,4260,4260,0
20240524,181300,296756210,4260,4260,4260,4260,0
20240524,181200,296756210,4260,4260,4260,4260,0
20240524,181100,296756210,4260,4260,4260,4260,0
20240524,181000,296756210,4260,4260,4260,4260,0
20240524,180900,296756210,4260,4260,4260,4260,0
20240524,180800,296756210,4260,4260,4260,4260,0
20240524,180700,296756210,4260,4260,4260,4260,0
20240524,180600,296756210,4260,4260,4260,4260,3126
20240524,180500,296756210,4260,4260,4260,4260,0
20240524,180400,296756210,4260,4260,4260,4260,0
20240524,180300,296756210,4260,4260,4260,4260,0
20240524,180200,296756210,4260,4260,4260,4260,0
20240524,180100,296756210,4260,4260,4260,4260,0
20240524,180000,296756210,4260,4260,4260,4260,0
20240524,175900,296756210,4260,4260,4260,4260,0
20240524,175800,296756210,4260,4260,4260,4260,0
20240524,175700,296756210,4260,4260,4260,4260,0
20240524,175600,296756210,4260,4260,4260,4260,0
20240524,175500,296756210,4260,4260,4260,4260,0
20240524,175400,296756210,4260,4260,4260,4260,0
20240524,175300,296756210,4260,4260,4260,4260,0
20240524,175200,296756210,4260,4260,4260,4260,0
20240524,175100,296756210,4260,4260,4260,4260,0
20240524,175000,296756210,4260,4260,4260,4260,0
20240524,174900,296756210,4260,4260,4260,4260,0
20240524,174800,296756210,4260,4260,4260,4260,0
20240524,174700,296756210,4260,4260,4260,4260,0
20240524,174600,296756210,4260,4260,4260,4260,0
20240524,174500,296756210,4260,4260,4260,4260,0
20240524,174400,296756210,4260,4260,4260,4260,0
20240524,174300,296756210,4260,4260,4260,4260,0
20240524,174200,296756210,4260,4260,4260,4260,0
20240524,174100,296756210,4260,4260,4260,4260,0
20240524,174000,296756210,4260,4260,4260,4260,0
20240524,173900,296756210,4260,4260,4260,4260,0
20240524,173800,296756210,4260,4260,4260,4260,0
20240524,173700,296756210,4260,4260,4260,4260,0
20240524,173600,296756210,4260,4260,4260,4260,3126
20240524,173500,296756210,4260,4260,4260,4260,0
20240524,173400,296756210,4260,4260,4260,4260,0
20240524,173300,296756210,4260,4260,4260,4260,0
20240524,173200,296756210,4260,4260,4260,4260,0
20240524,173100,296756210,4260,4260,4260,4260,0
20240524,173000,296756210,4260,4260,4260,4260,0
20240524,172900,296756210,4260,4260,4260,4260,0
20240524,172800,296756210,4260,4260,4260,4260,0
20240524,172700,296756210,4260,4260,4260,4260,0
20240524,172600,296756210,4260,4260,4260,4260,0
20240524,172500,296756210,4260,4260,4260,4260,0
20240524,172400,296756210,4260,4260,4260,4260,0
20240524,172300,296756210,4260,4260,4260,4260,0
20240524,172200,296756210,4260,4260,4260,4260,0
20240524,172100,296756210,4260,4260,4260,4260,0
20240524,172000,296756210,4260,4260,4260,4260,0
20240524,171900,296756210,4260,4260,4260,4260,0
20240524,171800,296756210,4260,4260,4260,4260,0
20240524,171700,296756210,4260,4260,4260,4260,0
20240524,171600,296756210,4260,4260,4260,4260,0
20240524,171500,296756210,4260,4260,4260,4260,0
20240524,171400,296756210,4260,4260,4260,4260,0
20240524,171300,296756210,4260,4260,4260,4260,0
20240524,171200,296756210,4260,4260,4260,4260,0
20240524,171100,296756210,4260,4260,4260,4260,0
20240524,171000,296756210,4260,4260,4260,4260,0
20240524,170900,296756210,4260,4260,4260,4260,0
20240524,170800,296756210,4260,4260,4260,4260,0
20240524,170700,296756210,4260,4260,4260,4260,0
20240524,170600,296756210,4260,4260,4260,4260,3126
20240524,170500,296756210,4260,4260,4260,4260,0
20240524,170400,296756210,4260,4260,4260,4260,0
20240524,170300,296756210,4260,4260,4260,4260,0
20240524,170200,296756210,4260,4260,4260,4260,0
20240524,170100,296756210,4260,4260,4260,4260,0
20240524,170000,296756210,4260,4260,4260,4260,0
20240524,165900,296756210,4260,4260,4260,4260,0
20240524,165800,296756210,4260,4260,4260,4260,0
20240524,165700,296756210,4260,4260,4260,4260,0
20240524,165600,296756210,4260,4260,4260,4260,0
20240524,165500,296756210,4260,4260,4260,4260,0
20240524,165400,296756210,4260,4260,4260,4260,0
20240524,165300,296756210,4260,4260,4260,4260,0
20240524,165200,296756210,4260,4260,4260,4260,0
20240524,165100,296756210,4260,4260,4260,4260,0
20240524,165000,296756210,4260,4260,4260,4260,0
20240524,164900,296756210,4260,4260,4260,4260,0
20240524,164800,296756210,4260,4260,4260,4260,0
20240524,164700,296756210,4260,4260,4260,4260,0
20240524,164600,296756210,4260,4260,4260,4260,0
20240524,164500,296756210,4260,4260,4260,4260,0
20240524,164400,296756210,4260,4260,4260,4260,0
20240524,164300,296756210,4260,4260,4260,4260,0
20240524,164200,296756210,4260,4260,4260,4260,0
20240524,164100,296756210,4260,4260,4260,4260,0
20240524,164000,296756210,4260,4260,4260,4260,0
20240524,163900,296756210,4260,4260,4260,4260,0
20240524,163800,296756210,4260,4260,4260,4260,0
20240524,163700,296756210,4260,4260,4260,4260,0
20240524,163600,296756210,4260,4260,4260,4260,3126
20240524,163500,296756210,4260,4260,4260,4260,0
20240524,163400,296756210,4260,4260,4260,4260,0
20240524,163300,296756210,4260,4260,4260,4260,0
20240524,163200,296756210,4260,4260,4260,4260,0
20240524,163100,296756210,4260,4260,4260,4260,0
20240524,163000,296756210,4260,4260,4260,4260,0
20240524,162900,296756210,4260,4260,4260,4260,0
20240524,162800,296756210,4260,4260,4260,4260,0
20240524,162700,296756210,4260,4260,4260,4260,0
20240524,162600,296756210,4260,4260,4260,4260,0
20240524,162500,296756210,4260,4260,4260,4260,0
20240524,162400,296756210,4260,4260,4260,4260,0
20240524,162300,296756210,4260,4260,4260,4260,0
20240524,162200,296756210,4260,4260,4260,4260,0
20240524,162100,296756210,4260,4260,4260,4260,0
20240524,162000,296756210,4260,4260,4260,4260,0
20240524,161900,296756210,4260,4260,4260,4260,0
20240524,161800,296756210,4260,4260,4260,4260,0
20240524,161700,296756210,4260,4260,4260,4260,0
20240524,161600,296756210,4260,4260,4260,4260,0
20240524,161500,296756210,4260,4260,4260,4260,0
20240524,161400,296756210,4260,4260,4260,4260,0
20240524,161300,296756210,4260,4260,4260,4260,0
20240524,161200,296756210,4260,4260,4260,4260,0
20240524,161100,296756210,4260,4260,4260,4260,0
20240524,161000,296756210,4260,4260,4260,4260,0
20240524,160900,296756210,4260,4260,4260,4260,0
20240524,160800,296756210,4260,4260,4260,4260,0
20240524,160700,296756210,4260,4260,4260,4260,0
20240524,160600,296756210,4260,4260,4260,4260,3126
20240524,160500,296756210,4260,4260,4260,4260,0
20240524,160400,296756210,4260,4260,4260,4260,0
20240524,160300,296756210,4260,4260,4260,4260,0
20240524,160200,296756210,4260,4260,4260,4260,0
20240524,160100,296756210,4260,4260,4260,4260,0
20240524,160000,296756210,4260,4260,4260,4260,0
20240524,155900,296756210,4260,4260,4260,4260,0
20240524,155800,296756210,4260,4260,4260,4260,0
20240524,155700,296756210,4260,4260,4260,4260,0
20240524,155600,296756210,4260,4260,4260,4260,0
20240524,155500,296756210,4260,4260,4260,4260,0
20240524,155400,296756210,4260,4260,4260,4260,0
20240524,155300,296756210,4260,4260,4260,4260,0
20240524,155200,296756210,4260,4260,4260,4260,0
20240524,155100,296756210,4260,4260,4260,4260,0
20240524,155000,296756210,4260,4260,4260,4260,0
20240524,154900,296756210,4260,4260,4260,4260,0
20240524,154800,296756210,4260,4260,4260,4260,0
20240524,154700,296756210,4260,4260,4260,4260,0
20240524,154600,296756210,4260,4260,4260,4260,0
20240524,154500,296756210,4260,4260,4260,4260,0
20240524,154400,296756210,4260,4260,4260,4260,0
20240524,154300,296756210,4260,4260,4260,4260,0
20240524,154200,296756210,4260,4260,4260,4260,0
20240524,154100,296756210,4260,4260,4260,4260,0
20240524,154000,296756210,4260,4260,4260,4260,0
20240524,153900,296756210,4260,4260,4260,4260,0
20240524,153800,296756210,4260,4260,4260,4260,0
20240524,153700,296756210,4260,4260,4260,4260,0
20240524,153600,296756210,4260,4260,4260,4260,3126
20240524,153500,296756210,4260,4260,4260,4260,0
20240524,153400,296756210,4260,4260,4260,4260,0
20240524,153300,296756210,4260,4260,4260,4260,0
20240524,153200,296756210,4260,4260,4260,4260,0
20240524,153100,296756210,4260,4260,4260,4260,0
20240524,153000,296756210,4260,4260,4260,4260,3126
20240524,152900,283439450,4245,4245,4245,4245,0
20240524,152800,283439450,4245,4245,4245,4245,0
20240524,152700,283439450,4245,4245,4245,4245,0
20240524,152600,283439450,4245,4245,4245,4245,0
20240524,152500,283439450,4245,4245,4245,4245,0
20240524,152400,283439450,4245,4245,4245,4245,0
20240524,152300,283439450,4245,4245,4245,4245,0
20240524,152200,283439450,4245,4245,4245,4245,0
20240524,152100,283439450,4245,4245,4245,4245,0
20240524,152000,283439450,4245,4245,4245,4245,0
20240524,151900,283439450,4245,4235,4250,4235,193
20240524,151800,282620105,4235,4240,4240,4235,32
20240524,151700,282484575,4240,4240,4240,4240,187
20240524,151600,281691695,4235,4235,4235,4235,0
20240524,151500,281691695,4235,4235,4235,4235,0
20240524,151400,281691695,4235,4245,4245,4235,27
20240524,151300,281577100,4245,4245,4245,4245,25
20240524,151200,281470975,4235,4235,4235,4235,796
20240524,151100,278099915,4240,4245,4245,4240,261
20240524,151000,276993270,4240,4240,4240,4240,16
20240524,150900,276925430,4240,4240,4240,4240,261
20240524,150800,275818790,4240,4245,4245,4240,813
20240524,150700,272371035,4245,4245,4245,4240,616
20240524,150600,269758615,4245,4245,4245,4245,122
20240524,150500,269240725,4245,4245,4245,4245,478
20240524,150400,267211615,4250,4250,4250,4250,0
20240524,150300,267211615,4250,4250,4250,4250,0
20240524,150200,267211615,4250,4250,4250,4250,4
20240524,150100,267194615,4250,4250,4250,4250,3
20240524,150000,267181865,4250,4250,4250,4250,4
20240524,145900,267164865,4245,4245,4245,4245,0
20240524,145800,267164865,4245,4245,4245,4245,986
20240524,145700,262979295,4250,4250,4250,4250,0
20240524,145600,262979295,4250,4250,4260,4250,3
20240524,145500,262966535,4245,4245,4245,4245,0
20240524,145400,262966535,4245,4250,4250,4245,400
20240524,145300,261268280,4245,4245,4245,4245,0
20240524,145200,261268280,4245,4245,4245,4245,0
20240524,145100,261268280,4245,4245,4245,4245,0
20240524,145000,261268280,4245,4250,4250,4245,1176
20240524,144900,256270735,4250,4250,4250,4250,1
20240524,144800,256266485,4250,4250,4250,4250,0
20240524,144700,256266485,4250,4250,4250,4250,0
20240524,144600,256266485,4250,4250,4250,4250,0
20240524,144500,256266485,4250,4250,4250,4250,103
20240524,144400,255828735,4250,4250,4250,4250,0
20240524,144300,255828735,4250,4250,4250,4250,0
20240524,144200,255828735,4250,4250,4250,4250,0
20240524,144100,255828735,4250,4250,4250,4250,1000
20240524,144000,251578735,4255,4255,4255,4255,4
20240524,143900,251561715,4255,4255,4255,4255,221
20240524,143800,250621360,4255,4255,4255,4255,0
20240524,143700,250621360,4255,4255,4255,4255,1028
20240524,143600,246247220,4255,4255,4255,4255,0
20240524,143500,246247220,4255,4255,4255,4255,10
20240524,143400,246204670,4260,4255,4260,4255,12
20240524,143300,246153555,4255,4255,4255,4255,0
20240524,143200,246153555,4255,4255,4255,4255,285
20240524,143100,244940880,4260,4260,4260,4260,0
20240524,143000,244940880,4260,4260,4260,4260,82
20240524,142900,244591560,4255,4260,4260,4255,324
20240524,142800,243212060,4260,4260,4260,4260,0
20240524,142700,243212060,4260,4260,4260,4260,0
20240524,142600,243212060,4260,4260,4260,4260,0
20240524,142500,243212060,4260,4260,4260,4260,0
20240524,142400,243212060,4260,4260,4260,4260,99
20240524,142300,242790320,4265,4265,4265,4265,1
20240524,142200,242786055,4265,4265,4265,4265,55
20240524,142100,242551480,4270,4270,4270,4270,80
20240524,142000,242209880,4275,4275,4275,4275,0
20240524,141900,242209880,4275,4275,4275,4275,0
20240524,141800,242209880,4275,4275,4275,4275,0
20240524,141700,242209880,4275,4275,4275,4275,0
20240524,141600,242209880,4275,4275,4275,4275,0
20240524,141500,242209880,4275,4275,4275,4275,0
20240524,141400,242209880,4275,4275,4275,4275,4
20240524,141300,242192780,4275,4275,4275,4275,0
20240524,141200,242192780,4275,4275,4275,4275,0
20240524,141100,242192780,4275,4275,4275,4275,55
20240524,141000,241957655,4275,4275,4275,4275,0
20240524,140900,241957655,4275,4275,4275,4275,55
20240524,140800,241722530,4265,4265,4265,4265,0
20240524,140700,241722530,4265,4265,4265,4265,0
20240524,140600,241722530,4265,4265,4265,4265,71
20240524,140500,241419715,4265,4260,4265,4260,245
20240524,140400,240376010,4260,4265,4265,4260,33
20240524,140300,240235375,4265,4265,4265,4265,53
20240524,140200,240009330,4280,4280,4280,4280,0
20240524,140100,240009330,4280,4280,4280,4280,0
20240524,140000,240009330,4280,4280,4280,4280,20
20240524,135900,239923730,4265,4265,4265,4265,0
20240524,135800,239923730,4265,4265,4265,4265,0
20240524,135700,239923730,4265,4265,4265,4265,92
20240524,135600,239531350,4280,4280,4280,4280,0
20240524,135500,239531350,4280,4280,4280,4280,0
20240524,135400,239531350,4280,4280,4280,4280,0
20240524,135300,239531350,4280,4280,4280,4280,0
20240524,135200,239531350,4280,4280,4280,4280,0
20240524,135100,239531350,4280,4280,4280,4280,117
20240524,135000,239030590,4265,4265,4265,4265,0
20240524,134900,239030590,4265,4265,4265,4265,10
20240524,134800,238987940,4270,4270,4270,4270,0
20240524,134700,238987940,4270,4270,4270,4270,55
20240524,134600,238753090,4280,4280,4280,4280,12
20240524,134500,238701730,4285,4285,4285,4285,0
20240524,134400,238701730,4285,4285,4285,4285,0
20240524,134300,238701730,4285,4285,4285,4285,0
20240524,134200,238701730,4285,4285,4285,4285,0
20240524,134100,238701730,4285,4285,4285,4285,0
20240524,134000,238701730,4285,4285,4285,4285,0
20240524,133900,238701730,4285,4285,4285,4285,0
20240524,133800,238701730,4285,4285,4285,4285,0
20240524,133700,238701730,4285,4285,4285,4285,0
20240524,133600,238701730,4285,4285,4285,4285,0
20240524,133500,238701730,4285,4285,4285,4285,2
20240524,133400,238693160,4285,4285,4285,4285,0
20240524,133300,238693160,4285,4285,4285,4285,0
20240524,133200,238693160,4285,4285,4285,4285,0
20240524,133100,238693160,4285,4285,4285,4285,50
20240524,133000,238478910,4285,4285,4285,4285,0
20240524,132900,238478910,4285,4285,4285,4285,0
20240524,132800,238478910,4285,4285,4285,4285,2
20240524,132700,238470340,4280,4280,4280,4280,2
20240524,132600,238461780,4280,4280,4280,4280,114
20240524,132500,237973860,4255,4255,4255,4255,4432
20240524,132400,219115700,4255,4260,4260,4255,362
20240524,132300,217575355,4260,4260,4260,4260,0
20240524,132200,217575355,4260,4260,4260,4260,0
20240524,132100,217575355,4260,4260,4260,4260,332
20240524,132000,216161035,4280,4280,4280,4280,0
20240524,131900,216161035,4280,4280,4280,4280,0
20240524,131800,216161035,4280,4280,4280,4280,0
20240524,131700,216161035,4280,4280,4280,4280,0
20240524,131600,216161035,4280,4280,4280,4280,0
20240524,131500,216161035,4280,4280,4280,4280,0
20240524,131400,216161035,4280,4280,4280,4280,1
20240524,131300,216156755,4260,4260,4260,4260,0
20240524,131200,216156755,4260,4260,4260,4260,0
20240524,131100,216156755,4260,4260,4260,4260,0
20240524,131000,216156755,4260,4260,4260,4260,300
20240524,130900,214878755,4260,4260,4260,4260,0
20240524,130800,214878755,4260,4260,4260,4255,1062
20240524,130700,210354945,4260,4260,4260,4260,0
20240524,130600,210354945,4260,4260,4260,4260,0
20240524,130500,210354945,4260,4260,4260,4260,0
20240524,130400,210354945,4260,4260,4260,4260,0
20240524,130300,210354945,4260,4260,4260,4260,0
20240524,130200,210354945,4260,4260,4260,4260,0
20240524,130100,210354945,4260,4260,4260,4260,0
20240524,130000,210354945,4260,4260,4260,4260,0
20240524,125900,210354945,4260,4265,4265,4260,300
20240524,125800,209076930,4265,4265,4265,4265,0
20240524,125700,209076930,4265,4265,4265,4265,0
20240524,125600,209076930,4265,4265,4265,4265,0
20240524,125500,209076930,4265,4265,4265,4265,0
20240524,125400,209076930,4265,4265,4265,4265,36
20240524,125300,208923390,4270,4270,4270,4270,0
20240524,125200,208923390,4270,4270,4270,4270,0
20240524,125100,208923390,4270,4270,4270,4270,0
20240524,125000,208923390,4270,4270,4270,4270,561
20240524,124900,206527920,4275,4275,4275,4275,0
20240524,124800,206527920,4275,4275,4275,4275,0
20240524,124700,206527920,4275,4275,4275,4275,0
20240524,124600,206527920,4275,4275,4275,4275,17
20240524,124500,206455245,4260,4260,4260,4260,0
20240524,124400,206455245,4260,4260,4260,4260,0
20240524,124300,206455245,4260,4260,4260,4260,0
20240524,124200,206455245,4260,4260,4260,4260,100
20240524,124100,206029245,4255,4255,4255,4255,0
20240524,124000,206029245,4255,4255,4255,4255,0
20240524,123900,206029245,4255,4255,4255,4255,0
20240524,123800,206029245,4255,4255,4255,4255,0
20240524,123700,206029245,4255,4255,4255,4255,50
20240524,123600,205816495,4275,4275,4275,4275,0
20240524,123500,205816495,4275,4275,4275,4275,0
20240524,123400,205816495,4275,4275,4275,4275,0
20240524,123300,205816495,4275,4275,4275,4275,0
20240524,123200,205816495,4275,4275,4275,4275,0
20240524,123100,205816495,4275,4275,4275,4275,28
20240524,123000,205696795,4275,4275,4275,4275,0
20240524,122900,205696795,4275,4275,4275,4275,0
20240524,122800,205696795,4275,4275,4275,4275,0
20240524,122700,205696795,4275,4275,4275,4275,67
20240524,122600,205410370,4250,4250,4250,4250,0
20240524,122500,205410370,4250,4255,4255,4250,500
20240524,122400,203283970,4255,4255,4255,4255,300
20240524,122300,202007470,4255,4255,4255,4255,16
20240524,122200,201939390,4275,4275,4275,4275,0
20240524,122100,201939390,4275,4275,4275,4275,0
20240524,122000,201939390,4275,4275,4275,4275,0
20240524,121900,201939390,4275,4260,4275,4255,350
20240524,121800,200449145,4260,4265,4265,4260,678
20240524,121700,197560025,4265,4265,4265,4265,944
20240524,121600,193533865,4275,4275,4275,4275,1
20240524,121500,193529590,4270,4270,4270,4270,1000
20240524,121400,189259590,4275,4275,4275,4275,0
20240524,121300,189259590,4275,4275,4275,4275,0
20240524,121200,189259590,4275,4275,4275,4275,0
20240524,121100,189259590,4275,4275,4290,4275,547
20240524,121000,186921150,4280,4280,4280,4280,161
20240524,120900,186232070,4275,4275,4275,4275,0
20240524,120800,186232070,4275,4275,4275,4275,0
20240524,120700,186232070,4275,4275,4275,4275,0
20240524,120600,186232070,4275,4280,4280,4275,400
20240524,120500,184521895,4280,4280,4280,4280,0
20240524,120400,184521895,4280,4280,4280,4280,0
20240524,120300,184521895,4280,4280,4280,4280,0
20240524,120200,184521895,4280,4280,4280,4280,0
20240524,120100,184521895,4280,4280,4280,4280,247
20240524,120000,183464735,4280,4280,4280,4280,0
20240524,115900,183464735,4280,4280,4280,4280,0
20240524,115800,183464735,4280,4280,4280,4280,1
20240524,115700,183460455,4275,4275,4275,4275,0
20240524,115600,183460455,4275,4275,4275,4275,0
20240524,115500,183460455,4275,4275,4275,4275,0
20240524,115400,183460455,4275,4275,4275,4275,0
20240524,115300,183460455,4275,4275,4275,4275,0
20240524,115200,183460455,4275,4285,4285,4275,529
20240524,115100,181198360,4280,4280,4280,4280,112
20240524,115000,180719000,4280,4280,4280,4280,115
20240524,114900,180226800,4280,4280,4280,4280,0
20240524,114800,180226800,4280,4280,4280,4280,0
20240524,114700,180226800,4280,4280,4280,4280,6
20240524,114600,180201120,4280,4280,4280,4280,0
20240524,114500,180201120,4280,4280,4280,4280,0
20240524,114400,180201120,4280,4280,4280,4280,1
20240524,114300,180196840,4285,4285,4285,4285,0
20240524,114200,180196840,4285,4285,4285,4285,6
20240524,114100,180171130,4285,4285,4285,4285,0
20240524,114000,180171130,4285,4285,4285,4285,0
20240524,113900,180171130,4285,4285,4285,4285,101
20240524,113800,179738345,4285,4285,4285,4285,0
20240524,113700,179738345,4285,4285,4285,4285,0
20240524,113600,179738345,4285,4285,4285,4285,20
20240524,113500,179652645,4280,4275,4280,4275,59
20240524,113400,179400415,4275,4275,4275,4275,0
20240524,113300,179400415,4275,4275,4275,4275,0
20240524,113200,179400415,4275,4275,4275,4275,0
20240524,113100,179400415,4275,4280,4280,4275,549
20240524,113000,177051720,4285,4285,4285,4285,80
20240524,112900,176708920,4290,4290,4290,4290,206
20240524,112800,175825180,4290,4290,4290,4290,2
20240524,112700,175816600,4290,4290,4290,4290,29
20240524,112600,175692190,4290,4290,4290,4290,35
20240524,112500,175542040,4295,4295,4295,4295,0
20240524,112400,175542040,4295,4295,4295,4295,0
20240524,112300,175542040,4295,4295,4295,4295,0
20240524,112200,175542040,4295,4295,4295,4295,50
20240524,112100,175327290,4295,4295,4295,4295,0
20240524,112000,175327290,4295,4295,4295,4295,0
20240524,111900,175327290,4295,4295,4295,4295,20
20240524,111800,175241390,4295,4290,4295,4290,16
20240524,111700,175172745,4295,4295,4295,4295,10
20240524,111600,175129795,4290,4290,4290,4290,3
20240524,111500,175116925,4290,4285,4290,4280,2152
20240524,111400,165903960,4285,4290,4290,4285,290
20240524,111300,164661205,4290,4290,4290,4290,0
20240524,111200,164661205,4290,4290,4290,4290,7
20240524,111100,164631175,4290,4290,4290,4290,50
20240524,111000,164416675,4290,4290,4290,4290,0
20240524,110900,164416675,4290,4290,4290,4290,0
20240524,110800,164416675,4290,4290,4290,4290,0
20240524,110700,164416675,4290,4290,4290,4290,0
20240524,110600,164416675,4290,4290,4290,4290,10
20240524,110500,164373775,4285,4285,4285,4285,0
20240524,110400,164373775,4285,4285,4285,4285,0
20240524,110300,164373775,4285,4285,4285,4285,0
20240524,110200,164373775,4285,4290,4290,4285,457
20240524,110100,162414680,4290,4290,4290,4290,0
20240524,110000,162414680,4290,4290,4290,4290,1
20240524,105900,162410390,4285,4285,4285,4285,0
20240524,105800,162410390,4285,4285,4285,4285,3
20240524,105700,162397535,4305,4305,4305,4305,0
20240524,105600,162397535,4305,4305,4305,4305,0
20240524,105500,162397535,4305,4305,4305,4305,1
20240524,105400,162393230,4290,4290,4290,4290,500
20240524,105300,160248230,4290,4290,4290,4290,0
20240524,105200,160248230,4290,4290,4290,4290,0
20240524,105100,160248230,4290,4290,4290,4290,5
20240524,105000,160226780,4285,4290,4290,4285,25
20240524,104900,160119585,4310,4290,4310,4290,3
20240524,104800,160106695,4290,4290,4290,4290,0
20240524,104700,160106695,4290,4290,4290,4290,374
20240524,104600,158502235,4290,4290,4290,4290,708
20240524,104500,155464915,4310,4310,4310,4310,0
20240524,104400,155464915,4310,4310,4310,4310,40
20240524,104300,155292515,4310,4310,4310,4310,0
20240524,104200,155292515,4310,4295,4310,4290,301
20240524,104100,154000820,4295,4295,4295,4295,0
20240524,104000,154000820,4295,4300,4300,4295,835
20240524,103900,150413785,4300,4300,4300,4300,155
20240524,103800,149747285,4300,4300,4300,4300,0
20240524,103700,149747285,4300,4300,4300,4300,0
20240524,103600,149747285,4300,4300,4300,4300,0
20240524,103500,149747285,4300,4300,4300,4300,0
20240524,103400,149747285,4300,4300,4300,4300,0
20240524,103300,149747285,4300,4300,4300,4300,0
20240524,103200,149747285,4300,4300,4300,4300,0
20240524,103100,149747285,4300,4300,4300,4300,0
20240524,103000,149747285,4300,4300,4300,4300,0
20240524,102900,149747285,4300,4300,4300,4300,53
20240524,102800,149519385,4310,4310,4310,4310,4
20240524,102700,149502145,4320,4320,4320,4320,0
20240524,102600,149502145,4320,4320,4320,4320,1
20240524,102500,149497825,4320,4320,4320,4320,0
20240524,102400,149497825,4320,4320,4320,4320,0
20240524,102300,149497825,4320,4320,4320,4320,300
20240524,102200,148201825,4320,4320,4320,4320,1
20240524,102100,148197505,4320,4320,4320,4320,1
20240524,102000,148193185,4305,4305,4305,4305,0
20240524,101900,148193185,4305,4305,4305,4305,1
20240524,101800,148188880,4300,4300,4300,4300,0
20240524,101700,148188880,4300,4300,4300,4300,0
20240524,101600,148188880,4300,4300,4300,4300,520
20240524,101500,145952880,4300,4300,4300,4300,280
20240524,101400,144748880,4295,4295,4295,4295,0
20240524,101300,144748880,4295,4295,4295,4295,0
20240524,101200,144748880,4295,4295,4295,4295,0
20240524,101100,144748880,4295,4295,4295,4295,0
20240524,101000,144748880,4295,4295,4295,4295,0
20240524,100900,144748880,4295,4295,4295,4295,7
20240524,100800,144718815,4295,4295,4295,4295,1
20240524,100700,144714520,4330,4330,4330,4330,0
20240524,100600,144714520,4330,4330,4330,4330,0
20240524,100500,144714520,4330,4330,4330,4330,0
20240524,100400,144714520,4330,4330,4330,4330,0
20240524,100300,144714520,4330,4330,4330,4330,0
20240524,100200,144714520,4330,4330,4330,4330,408
20240524,100100,142947880,4330,4330,4330,4330,0
20240524,100000,142947880,4330,4330,4330,4330,2
20240524,095900,142939220,4335,4305,4335,4305,284
20240524,095800,141708230,4310,4330,4330,4310,22
20240524,095700,141613170,4330,4330,4330,4330,20
20240524,095600,141526570,4335,4335,4335,4335,0
20240524,095500,141526570,4335,4335,4335,4325,862
20240524,095400,137797900,4335,4320,4335,4320,790
20240524,095300,134379185,4320,4310,4320,4310,666
20240524,095200,131506580,4310,4280,4310,4280,1354
20240524,095100,125682910,4280,4280,4280,4280,1
20240524,095000,125678630,4255,4255,4255,4255,9
20240524,094900,125640335,4255,4255,4255,4255,0
20240524,094800,125640335,4255,4255,4255,4255,0
20240524,094700,125640335,4255,4255,4255,4255,5
20240524,094600,125619060,4250,4270,4270,4245,225
20240524,094500,124662105,4270,4270,4270,4270,0
20240524,094400,124662105,4270,4270,4270,4270,0
20240524,094300,124662105,4270,4270,4270,4270,0
20240524,094200,124662105,4270,4270,4270,4270,7
20240524,094100,124632215,4270,4275,4275,4270,193
20240524,094000,123807855,4275,4275,4275,4275,49
20240524,093900,123598380,4275,4255,4275,4255,2145
20240524,093800,114461185,4260,4260,4260,4260,14
20240524,093700,114401545,4260,4260,4260,4260,245
20240524,093600,113357845,4265,4250,4270,4250,2892
20240524,093500,101047160,4235,4235,4235,4235,7
20240524,093400,101017515,4235,4240,4240,4235,693
20240524,093300,98082500,4255,4255,4255,4255,0
20240524,093200,98082500,4255,4235,4255,4235,115
20240524,093100,97595455,4235,4235,4235,4235,10
20240524,093000,97553105,4235,4255,4255,4235,137
20240524,092900,96972890,4235,4235,4235,4235,4
20240524,092800,96955950,4235,4235,4235,4235,0
20240524,092700,96955950,4235,4235,4235,4235,21
20240524,092600,96867015,4235,4240,4240,4235,935
20240524,092500,92905665,4240,4240,4240,4240,1
20240524,092400,92901425,4240,4260,4260,4240,613
20240524,092300,90298150,4250,4250,4250,4250,0
20240524,092200,90298150,4250,4250,4250,4250,171
20240524,092100,89571400,4250,4245,4250,4240,189
20240524,092000,88769565,4250,4245,4250,4245,250
20240524,091900,87707565,4260,4255,4260,4250,517
20240524,091800,85510300,4250,4250,4250,4250,0
20240524,091700,85510300,4250,4250,4250,4250,0
20240524,091600,85510300,4250,4240,4250,4235,1697
20240524,091500,78311060,4235,4240,4240,4235,327
20240524,091400,76926115,4230,4235,4260,4230,1109
20240524,091300,72228470,4240,4255,4260,4240,4726
20240524,091200,52153865,4260,4280,4285,4255,1869
20240524,091100,44180660,4275,4275,4275,4275,10
20240524,091000,44137910,4270,4270,4270,4270,700
20240524,090900,41148910,4270,4275,4290,4270,248
20240524,090800,40088025,4275,4285,4320,4275,1454
20240524,090700,33868475,4285,4290,4325,4285,2071
20240524,090600,24972090,4290,4290,4290,4290,126
20240524,090500,24431550,4290,4320,4320,4280,373
20240524,090400,22830795,4320,4305,4320,4300,466
20240524,090300,20824835,4310,4310,4310,4310,1824
20240524,090200,12963395,4310,4325,4325,4310,299
20240524,090100,11672755,4325,4325,4325,4310,230
20240524,090000,10678060,4325,4325,4325,4320,2170