KissMeData/041920/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221100,343846470,5760,5760,5760,5760,7546
20240524,221000,343846470,5760,5760,5760,5760,0
20240524,220900,343846470,5760,5760,5760,5760,0
20240524,220800,343846470,5760,5760,5760,5760,0
20240524,220700,343846470,5760,5760,5760,5760,0
20240524,220600,343846470,5760,5760,5760,5760,0
20240524,220500,343846470,5760,5760,5760,5760,0
20240524,220400,343846470,5760,5760,5760,5760,0
20240524,220300,343846470,5760,5760,5760,5760,0
20240524,220200,343846470,5760,5760,5760,5760,0
20240524,220100,343846470,5760,5760,5760,5760,0
20240524,220000,343846470,5760,5760,5760,5760,0
20240524,215900,343846470,5760,5760,5760,5760,0
20240524,215800,343846470,5760,5760,5760,5760,0
20240524,215700,343846470,5760,5760,5760,5760,0
20240524,215600,343846470,5760,5760,5760,5760,0
20240524,215500,343846470,5760,5760,5760,5760,0
20240524,215400,343846470,5760,5760,5760,5760,0
20240524,215300,343846470,5760,5760,5760,5760,0
20240524,215200,343846470,5760,5760,5760,5760,0
20240524,215100,343846470,5760,5760,5760,5760,0
20240524,215000,343846470,5760,5760,5760,5760,0
20240524,214900,343846470,5760,5760,5760,5760,0
20240524,214800,343846470,5760,5760,5760,5760,0
20240524,214700,343846470,5760,5760,5760,5760,0
20240524,214600,343846470,5760,5760,5760,5760,0
20240524,214500,343846470,5760,5760,5760,5760,0
20240524,214400,343846470,5760,5760,5760,5760,0
20240524,214300,343846470,5760,5760,5760,5760,0
20240524,214200,343846470,5760,5760,5760,5760,0
20240524,214100,343846470,5760,5760,5760,5760,7546
20240524,214000,343846470,5760,5760,5760,5760,0
20240524,213900,343846470,5760,5760,5760,5760,0
20240524,213800,343846470,5760,5760,5760,5760,0
20240524,213700,343846470,5760,5760,5760,5760,0
20240524,213600,343846470,5760,5760,5760,5760,0
20240524,213500,343846470,5760,5760,5760,5760,0
20240524,213400,343846470,5760,5760,5760,5760,0
20240524,213300,343846470,5760,5760,5760,5760,0
20240524,213200,343846470,5760,5760,5760,5760,0
20240524,213100,343846470,5760,5760,5760,5760,0
20240524,213000,343846470,5760,5760,5760,5760,0
20240524,212900,343846470,5760,5760,5760,5760,0
20240524,212800,343846470,5760,5760,5760,5760,0
20240524,212700,343846470,5760,5760,5760,5760,0
20240524,212600,343846470,5760,5760,5760,5760,0
20240524,212500,343846470,5760,5760,5760,5760,0
20240524,212400,343846470,5760,5760,5760,5760,0
20240524,212300,343846470,5760,5760,5760,5760,0
20240524,212200,343846470,5760,5760,5760,5760,0
20240524,212100,343846470,5760,5760,5760,5760,0
20240524,212000,343846470,5760,5760,5760,5760,0
20240524,211900,343846470,5760,5760,5760,5760,0
20240524,211800,343846470,5760,5760,5760,5760,0
20240524,211700,343846470,5760,5760,5760,5760,0
20240524,211600,343846470,5760,5760,5760,5760,0
20240524,211500,343846470,5760,5760,5760,5760,0
20240524,211400,343846470,5760,5760,5760,5760,0
20240524,211300,343846470,5760,5760,5760,5760,0
20240524,211200,343846470,5760,5760,5760,5760,0
20240524,211100,343846470,5760,5760,5760,5760,7546
20240524,211000,343846470,5760,5760,5760,5760,0
20240524,210900,343846470,5760,5760,5760,5760,0
20240524,210800,343846470,5760,5760,5760,5760,0
20240524,210700,343846470,5760,5760,5760,5760,0
20240524,210600,343846470,5760,5760,5760,5760,0
20240524,210500,343846470,5760,5760,5760,5760,0
20240524,210400,343846470,5760,5760,5760,5760,0
20240524,210300,343846470,5760,5760,5760,5760,0
20240524,210200,343846470,5760,5760,5760,5760,0
20240524,210100,343846470,5760,5760,5760,5760,0
20240524,210000,343846470,5760,5760,5760,5760,0
20240524,205900,343846470,5760,5760,5760,5760,0
20240524,205800,343846470,5760,5760,5760,5760,0
20240524,205700,343846470,5760,5760,5760,5760,0
20240524,205600,343846470,5760,5760,5760,5760,0
20240524,205500,343846470,5760,5760,5760,5760,0
20240524,205400,343846470,5760,5760,5760,5760,0
20240524,205300,343846470,5760,5760,5760,5760,0
20240524,205200,343846470,5760,5760,5760,5760,0
20240524,205100,343846470,5760,5760,5760,5760,0
20240524,205000,343846470,5760,5760,5760,5760,0
20240524,204900,343846470,5760,5760,5760,5760,0
20240524,204800,343846470,5760,5760,5760,5760,0
20240524,204700,343846470,5760,5760,5760,5760,0
20240524,204600,343846470,5760,5760,5760,5760,0
20240524,204500,343846470,5760,5760,5760,5760,0
20240524,204400,343846470,5760,5760,5760,5760,0
20240524,204300,343846470,5760,5760,5760,5760,0
20240524,204200,343846470,5760,5760,5760,5760,0
20240524,204100,343846470,5760,5760,5760,5760,7546
20240524,204000,343846470,5760,5760,5760,5760,0
20240524,203900,343846470,5760,5760,5760,5760,0
20240524,203800,343846470,5760,5760,5760,5760,0
20240524,203700,343846470,5760,5760,5760,5760,0
20240524,203600,343846470,5760,5760,5760,5760,0
20240524,203500,343846470,5760,5760,5760,5760,0
20240524,203400,343846470,5760,5760,5760,5760,0
20240524,203300,343846470,5760,5760,5760,5760,0
20240524,203200,343846470,5760,5760,5760,5760,0
20240524,203100,343846470,5760,5760,5760,5760,0
20240524,203000,343846470,5760,5760,5760,5760,0
20240524,202900,343846470,5760,5760,5760,5760,0
20240524,202800,343846470,5760,5760,5760,5760,0
20240524,202700,343846470,5760,5760,5760,5760,0
20240524,202600,343846470,5760,5760,5760,5760,0
20240524,202500,343846470,5760,5760,5760,5760,0
20240524,202400,343846470,5760,5760,5760,5760,0
20240524,202300,343846470,5760,5760,5760,5760,0
20240524,202200,343846470,5760,5760,5760,5760,0
20240524,202100,343846470,5760,5760,5760,5760,0
20240524,202000,343846470,5760,5760,5760,5760,0
20240524,201900,343846470,5760,5760,5760,5760,0
20240524,201800,343846470,5760,5760,5760,5760,0
20240524,201700,343846470,5760,5760,5760,5760,0
20240524,201600,343846470,5760,5760,5760,5760,0
20240524,201500,343846470,5760,5760,5760,5760,0
20240524,201400,343846470,5760,5760,5760,5760,0
20240524,201300,343846470,5760,5760,5760,5760,0
20240524,201200,343846470,5760,5760,5760,5760,0
20240524,201100,343846470,5760,5760,5760,5760,7546
20240524,201000,343846470,5760,5760,5760,5760,0
20240524,200900,343846470,5760,5760,5760,5760,0
20240524,200800,343846470,5760,5760,5760,5760,0
20240524,200700,343846470,5760,5760,5760,5760,0
20240524,200600,343846470,5760,5760,5760,5760,0
20240524,200500,343846470,5760,5760,5760,5760,0
20240524,200400,343846470,5760,5760,5760,5760,0
20240524,200300,343846470,5760,5760,5760,5760,0
20240524,200200,343846470,5760,5760,5760,5760,0
20240524,200100,343846470,5760,5760,5760,5760,0
20240524,200000,343846470,5760,5760,5760,5760,0
20240524,195900,343846470,5760,5760,5760,5760,0
20240524,195800,343846470,5760,5760,5760,5760,0
20240524,195700,343846470,5760,5760,5760,5760,0
20240524,195600,343846470,5760,5760,5760,5760,0
20240524,195500,343846470,5760,5760,5760,5760,0
20240524,195400,343846470,5760,5760,5760,5760,0
20240524,195300,343846470,5760,5760,5760,5760,0
20240524,195200,343846470,5760,5760,5760,5760,0
20240524,195100,343846470,5760,5760,5760,5760,0
20240524,195000,343846470,5760,5760,5760,5760,0
20240524,194900,343846470,5760,5760,5760,5760,0
20240524,194800,343846470,5760,5760,5760,5760,0
20240524,194700,343846470,5760,5760,5760,5760,0
20240524,194600,343846470,5760,5760,5760,5760,0
20240524,194500,343846470,5760,5760,5760,5760,0
20240524,194400,343846470,5760,5760,5760,5760,0
20240524,194300,343846470,5760,5760,5760,5760,0
20240524,194200,343846470,5760,5760,5760,5760,0
20240524,194100,343846470,5760,5760,5760,5760,7546
20240524,194000,343846470,5760,5760,5760,5760,0
20240524,193900,343846470,5760,5760,5760,5760,0
20240524,193800,343846470,5760,5760,5760,5760,0
20240524,193700,343846470,5760,5760,5760,5760,0
20240524,193600,343846470,5760,5760,5760,5760,0
20240524,193500,343846470,5760,5760,5760,5760,0
20240524,193400,343846470,5760,5760,5760,5760,0
20240524,193300,343846470,5760,5760,5760,5760,0
20240524,193200,343846470,5760,5760,5760,5760,0
20240524,193100,343846470,5760,5760,5760,5760,0
20240524,193000,343846470,5760,5760,5760,5760,0
20240524,192900,343846470,5760,5760,5760,5760,0
20240524,192800,343846470,5760,5760,5760,5760,0
20240524,192700,343846470,5760,5760,5760,5760,0
20240524,192600,343846470,5760,5760,5760,5760,0
20240524,192500,343846470,5760,5760,5760,5760,0
20240524,192400,343846470,5760,5760,5760,5760,0
20240524,192300,343846470,5760,5760,5760,5760,0
20240524,192200,343846470,5760,5760,5760,5760,0
20240524,192100,343846470,5760,5760,5760,5760,0
20240524,192000,343846470,5760,5760,5760,5760,0
20240524,191900,343846470,5760,5760,5760,5760,0
20240524,191800,343846470,5760,5760,5760,5760,0
20240524,191700,343846470,5760,5760,5760,5760,0
20240524,191600,343846470,5760,5760,5760,5760,0
20240524,191500,343846470,5760,5760,5760,5760,0
20240524,191400,343846470,5760,5760,5760,5760,0
20240524,191300,343846470,5760,5760,5760,5760,0
20240524,191200,343846470,5760,5760,5760,5760,0
20240524,191100,343846470,5760,5760,5760,5760,7546
20240524,191000,343846470,5760,5760,5760,5760,0
20240524,190900,343846470,5760,5760,5760,5760,0
20240524,190800,343846470,5760,5760,5760,5760,0
20240524,190700,343846470,5760,5760,5760,5760,0
20240524,190600,343846470,5760,5760,5760,5760,0
20240524,190500,343846470,5760,5760,5760,5760,0
20240524,190400,343846470,5760,5760,5760,5760,0
20240524,190300,343846470,5760,5760,5760,5760,0
20240524,190200,343846470,5760,5760,5760,5760,0
20240524,190100,343846470,5760,5760,5760,5760,0
20240524,190000,343846470,5760,5760,5760,5760,0
20240524,185900,343846470,5760,5760,5760,5760,0
20240524,185800,343846470,5760,5760,5760,5760,0
20240524,185700,343846470,5760,5760,5760,5760,0
20240524,185600,343846470,5760,5760,5760,5760,0
20240524,185500,343846470,5760,5760,5760,5760,0
20240524,185400,343846470,5760,5760,5760,5760,0
20240524,185300,343846470,5760,5760,5760,5760,0
20240524,185200,343846470,5760,5760,5760,5760,0
20240524,185100,343846470,5760,5760,5760,5760,0
20240524,185000,343846470,5760,5760,5760,5760,0
20240524,184900,343846470,5760,5760,5760,5760,0
20240524,184800,343846470,5760,5760,5760,5760,0
20240524,184700,343846470,5760,5760,5760,5760,0
20240524,184600,343846470,5760,5760,5760,5760,0
20240524,184500,343846470,5760,5760,5760,5760,0
20240524,184400,343846470,5760,5760,5760,5760,0
20240524,184300,343846470,5760,5760,5760,5760,0
20240524,184200,343846470,5760,5760,5760,5760,0
20240524,184100,343846470,5760,5760,5760,5760,7546
20240524,184000,343846470,5760,5760,5760,5760,0
20240524,183900,343846470,5760,5760,5760,5760,0
20240524,183800,343846470,5760,5760,5760,5760,0
20240524,183700,343846470,5760,5760,5760,5760,0
20240524,183600,343846470,5760,5760,5760,5760,0
20240524,183500,343846470,5760,5760,5760,5760,0
20240524,183400,343846470,5760,5760,5760,5760,0
20240524,183300,343846470,5760,5760,5760,5760,0
20240524,183200,343846470,5760,5760,5760,5760,0
20240524,183100,343846470,5760,5760,5760,5760,0
20240524,183000,343846470,5760,5760,5760,5760,0
20240524,182900,343846470,5760,5760,5760,5760,0
20240524,182800,343846470,5760,5760,5760,5760,0
20240524,182700,343846470,5760,5760,5760,5760,0
20240524,182600,343846470,5760,5760,5760,5760,0
20240524,182500,343846470,5760,5760,5760,5760,0
20240524,182400,343846470,5760,5760,5760,5760,0
20240524,182300,343846470,5760,5760,5760,5760,0
20240524,182200,343846470,5760,5760,5760,5760,0
20240524,182100,343846470,5760,5760,5760,5760,0
20240524,182000,343846470,5760,5760,5760,5760,0
20240524,181900,343846470,5760,5760,5760,5760,0
20240524,181800,343846470,5760,5760,5760,5760,0
20240524,181700,343846470,5760,5760,5760,5760,0
20240524,181600,343846470,5760,5760,5760,5760,0
20240524,181500,343846470,5760,5760,5760,5760,0
20240524,181400,343846470,5760,5760,5760,5760,0
20240524,181300,343846470,5760,5760,5760,5760,0
20240524,181200,343846470,5760,5760,5760,5760,0
20240524,181100,343846470,5760,5760,5760,5760,7546
20240524,181000,343846470,5760,5760,5760,5760,0
20240524,180900,343846470,5760,5760,5760,5760,0
20240524,180800,343846470,5760,5760,5760,5760,0
20240524,180700,343846470,5760,5760,5760,5760,0
20240524,180600,343846470,5760,5760,5760,5760,0
20240524,180500,343846470,5760,5760,5760,5760,0
20240524,180400,343846470,5760,5760,5760,5760,0
20240524,180300,343846470,5760,5760,5760,5760,0
20240524,180200,343846470,5760,5760,5760,5760,0
20240524,180100,343846470,5760,5760,5760,5760,0
20240524,180000,343846470,5760,5760,5760,5760,0
20240524,175900,343846470,5760,5760,5760,5760,0
20240524,175800,343846470,5760,5760,5760,5760,0
20240524,175700,343846470,5760,5760,5760,5760,0
20240524,175600,343846470,5760,5760,5760,5760,0
20240524,175500,343846470,5760,5760,5760,5760,0
20240524,175400,343846470,5760,5760,5760,5760,0
20240524,175300,343846470,5760,5760,5760,5760,0
20240524,175200,343846470,5760,5760,5760,5760,0
20240524,175100,343846470,5760,5760,5760,5760,0
20240524,175000,343846470,5760,5760,5760,5760,0
20240524,174900,343846470,5760,5760,5760,5760,0
20240524,174800,343846470,5760,5760,5760,5760,0
20240524,174700,343846470,5760,5760,5760,5760,0
20240524,174600,343846470,5760,5760,5760,5760,0
20240524,174500,343846470,5760,5760,5760,5760,0
20240524,174400,343846470,5760,5760,5760,5760,0
20240524,174300,343846470,5760,5760,5760,5760,0
20240524,174200,343846470,5760,5760,5760,5760,0
20240524,174100,343846470,5760,5760,5760,5760,7546
20240524,174000,343846470,5760,5760,5760,5760,0
20240524,173900,343846470,5760,5760,5760,5760,0
20240524,173800,343846470,5760,5760,5760,5760,0
20240524,173700,343846470,5760,5760,5760,5760,0
20240524,173600,343846470,5760,5760,5760,5760,0
20240524,173500,343846470,5760,5760,5760,5760,0
20240524,173400,343846470,5760,5760,5760,5760,0
20240524,173300,343846470,5760,5760,5760,5760,0
20240524,173200,343846470,5760,5760,5760,5760,0
20240524,173100,343846470,5760,5760,5760,5760,0
20240524,173000,343846470,5760,5760,5760,5760,0
20240524,172900,343846470,5760,5760,5760,5760,0
20240524,172800,343846470,5760,5760,5760,5760,0
20240524,172700,343846470,5760,5760,5760,5760,0
20240524,172600,343846470,5760,5760,5760,5760,0
20240524,172500,343846470,5760,5760,5760,5760,0
20240524,172400,343846470,5760,5760,5760,5760,0
20240524,172300,343846470,5760,5760,5760,5760,0
20240524,172200,343846470,5760,5760,5760,5760,0
20240524,172100,343846470,5760,5760,5760,5760,0
20240524,172000,343846470,5760,5760,5760,5760,0
20240524,171900,343846470,5760,5760,5760,5760,0
20240524,171800,343846470,5760,5760,5760,5760,0
20240524,171700,343846470,5760,5760,5760,5760,0
20240524,171600,343846470,5760,5760,5760,5760,0
20240524,171500,343846470,5760,5760,5760,5760,0
20240524,171400,343846470,5760,5760,5760,5760,0
20240524,171300,343846470,5760,5760,5760,5760,0
20240524,171200,343846470,5760,5760,5760,5760,0
20240524,171100,343846470,5760,5760,5760,5760,7546
20240524,171000,343846470,5760,5760,5760,5760,0
20240524,170900,343846470,5760,5760,5760,5760,0
20240524,170800,343846470,5760,5760,5760,5760,0
20240524,170700,343846470,5760,5760,5760,5760,0
20240524,170600,343846470,5760,5760,5760,5760,0
20240524,170500,343846470,5760,5760,5760,5760,0
20240524,170400,343846470,5760,5760,5760,5760,0
20240524,170300,343846470,5760,5760,5760,5760,0
20240524,170200,343846470,5760,5760,5760,5760,0
20240524,170100,343846470,5760,5760,5760,5760,0
20240524,170000,343846470,5760,5760,5760,5760,0
20240524,165900,343846470,5760,5760,5760,5760,0
20240524,165800,343846470,5760,5760,5760,5760,0
20240524,165700,343846470,5760,5760,5760,5760,0
20240524,165600,343846470,5760,5760,5760,5760,0
20240524,165500,343846470,5760,5760,5760,5760,0
20240524,165400,343846470,5760,5760,5760,5760,0
20240524,165300,343846470,5760,5760,5760,5760,0
20240524,165200,343846470,5760,5760,5760,5760,0
20240524,165100,343846470,5760,5760,5760,5760,0
20240524,165000,343846470,5760,5760,5760,5760,0
20240524,164900,343846470,5760,5760,5760,5760,0
20240524,164800,343846470,5760,5760,5760,5760,0
20240524,164700,343846470,5760,5760,5760,5760,0
20240524,164600,343846470,5760,5760,5760,5760,0
20240524,164500,343846470,5760,5760,5760,5760,0
20240524,164400,343846470,5760,5760,5760,5760,0
20240524,164300,343846470,5760,5760,5760,5760,0
20240524,164200,343846470,5760,5760,5760,5760,0
20240524,164100,343846470,5760,5760,5760,5760,7546
20240524,164000,343846470,5760,5760,5760,5760,0
20240524,163900,343846470,5760,5760,5760,5760,0
20240524,163800,343846470,5760,5760,5760,5760,0
20240524,163700,343846470,5760,5760,5760,5760,0
20240524,163600,343846470,5760,5760,5760,5760,0
20240524,163500,343846470,5760,5760,5760,5760,0
20240524,163400,343846470,5760,5760,5760,5760,0
20240524,163300,343846470,5760,5760,5760,5760,0
20240524,163200,343846470,5760,5760,5760,5760,0
20240524,163100,343846470,5760,5760,5760,5760,0
20240524,163000,343846470,5760,5760,5760,5760,0
20240524,162900,343846470,5760,5760,5760,5760,0
20240524,162800,343846470,5760,5760,5760,5760,0
20240524,162700,343846470,5760,5760,5760,5760,0
20240524,162600,343846470,5760,5760,5760,5760,0
20240524,162500,343846470,5760,5760,5760,5760,0
20240524,162400,343846470,5760,5760,5760,5760,0
20240524,162300,343846470,5760,5760,5760,5760,0
20240524,162200,343846470,5760,5760,5760,5760,0
20240524,162100,343846470,5760,5760,5760,5760,0
20240524,162000,343846470,5760,5760,5760,5760,0
20240524,161900,343846470,5760,5760,5760,5760,0
20240524,161800,343846470,5760,5760,5760,5760,0
20240524,161700,343846470,5760,5760,5760,5760,0
20240524,161600,343846470,5760,5760,5760,5760,0
20240524,161500,343846470,5760,5760,5760,5760,0
20240524,161400,343846470,5760,5760,5760,5760,0
20240524,161300,343846470,5760,5760,5760,5760,0
20240524,161200,343846470,5760,5760,5760,5760,0
20240524,161100,343846470,5760,5760,5760,5760,7546
20240524,161000,343846470,5760,5760,5760,5760,0
20240524,160900,343846470,5760,5760,5760,5760,0
20240524,160800,343846470,5760,5760,5760,5760,0
20240524,160700,343846470,5760,5760,5760,5760,0
20240524,160600,343846470,5760,5760,5760,5760,0
20240524,160500,343846470,5760,5760,5760,5760,0
20240524,160400,343846470,5760,5760,5760,5760,0
20240524,160300,343846470,5760,5760,5760,5760,0
20240524,160200,343846470,5760,5760,5760,5760,0
20240524,160100,343846470,5760,5760,5760,5760,0
20240524,160000,343846470,5760,5760,5760,5760,0
20240524,155900,343846470,5760,5760,5760,5760,0
20240524,155800,343846470,5760,5760,5760,5760,0
20240524,155700,343846470,5760,5760,5760,5760,0
20240524,155600,343846470,5760,5760,5760,5760,0
20240524,155500,343846470,5760,5760,5760,5760,0
20240524,155400,343846470,5760,5760,5760,5760,0
20240524,155300,343846470,5760,5760,5760,5760,0
20240524,155200,343846470,5760,5760,5760,5760,0
20240524,155100,343846470,5760,5760,5760,5760,0
20240524,155000,343846470,5760,5760,5760,5760,0
20240524,154900,343846470,5760,5760,5760,5760,0
20240524,154800,343846470,5760,5760,5760,5760,0
20240524,154700,343846470,5760,5760,5760,5760,0
20240524,154600,343846470,5760,5760,5760,5760,0
20240524,154500,343846470,5760,5760,5760,5760,0
20240524,154400,343846470,5760,5760,5760,5760,0
20240524,154300,343846470,5760,5760,5760,5760,0
20240524,154200,343846470,5760,5760,5760,5760,0
20240524,154100,343846470,5760,5760,5760,5760,7546
20240524,154000,343846470,5760,5760,5760,5760,0
20240524,153900,343846470,5760,5760,5760,5760,0
20240524,153800,343846470,5760,5760,5760,5760,0
20240524,153700,343846470,5760,5760,5760,5760,0
20240524,153600,343846470,5760,5760,5760,5760,0
20240524,153500,343846470,5760,5760,5760,5760,0
20240524,153400,343846470,5760,5760,5760,5760,0
20240524,153300,343846470,5760,5760,5760,5760,0
20240524,153200,343846470,5760,5760,5760,5760,0
20240524,153100,343846470,5760,5760,5760,5760,0
20240524,153000,343846470,5760,5760,5760,5760,7546
20240524,152900,300381510,5860,5860,5860,5860,0
20240524,152800,300381510,5860,5860,5860,5860,0
20240524,152700,300381510,5860,5860,5860,5860,0
20240524,152600,300381510,5860,5860,5860,5860,0
20240524,152500,300381510,5860,5860,5860,5860,0
20240524,152400,300381510,5860,5860,5860,5860,0
20240524,152300,300381510,5860,5860,5860,5860,0
20240524,152200,300381510,5860,5860,5860,5860,0
20240524,152100,300381510,5860,5860,5860,5860,0
20240524,152000,300381510,5860,5860,5860,5860,0
20240524,151900,300381510,5860,5880,5880,5860,899
20240524,151800,295103590,5890,5890,5890,5890,3
20240524,151700,295085920,5900,5900,5900,5890,16
20240524,151600,294991620,5870,5880,5880,5870,520
20240524,151500,291938720,5880,5880,5880,5880,139
20240524,151400,291121400,5880,5890,5900,5880,1882
20240524,151300,280052220,5910,5890,5910,5890,2
20240524,151200,280040420,5880,5880,5880,5880,1000
20240524,151100,274160420,5890,5900,5900,5890,1000
20240524,151000,268265420,5900,5880,5900,5880,508
20240524,150900,265278290,5880,5890,5890,5880,1520
20240524,150800,256340490,5890,5890,5920,5890,1645
20240524,150700,246650940,5900,5900,5900,5900,228
20240524,150600,245305740,5900,5900,5900,5900,0
20240524,150500,245305740,5900,5900,5900,5900,0
20240524,150400,245305740,5900,5910,5910,5900,2961
20240524,150300,227833030,5910,5910,5910,5910,50
20240524,150200,227537530,5910,5910,5910,5910,0
20240524,150100,227537530,5910,5910,5910,5910,438
20240524,150000,224948950,5910,5910,5910,5910,944
20240524,145900,219369910,5910,5910,5910,5910,0
20240524,145800,219369910,5910,5910,5910,5910,0
20240524,145700,219369910,5910,5910,5910,5910,500
20240524,145600,216414910,5920,5920,5920,5920,0
20240524,145500,216414910,5920,5920,5920,5920,200
20240524,145400,215230910,5910,5910,5910,5910,0
20240524,145300,215230910,5910,5910,5910,5910,169
20240524,145200,214232120,5920,5910,5920,5910,1011
20240524,145100,208257000,5910,5910,5910,5910,0
20240524,145000,208257000,5910,5910,5910,5910,0
20240524,144900,208257000,5910,5910,5910,5910,0
20240524,144800,208257000,5910,5910,5910,5910,0
20240524,144700,208257000,5910,5910,5910,5910,0
20240524,144600,208257000,5910,5910,5910,5910,20
20240524,144500,208138800,5910,5910,5910,5910,0
20240524,144400,208138800,5910,5910,5910,5910,0
20240524,144300,208138800,5910,5910,5910,5910,0
20240524,144200,208138800,5910,5910,5910,5910,182
20240524,144100,207063180,5910,5910,5910,5910,48
20240524,144000,206779500,5910,5910,5910,5910,0
20240524,143900,206779500,5910,5910,5910,5910,0
20240524,143800,206779500,5910,5930,5930,5910,6
20240524,143700,206743960,5920,5920,5920,5920,3
20240524,143600,206726200,5910,5910,5910,5910,110
20240524,143500,206076100,5920,5920,5920,5920,0
20240524,143400,206076100,5920,5920,5920,5920,0
20240524,143300,206076100,5920,5920,5920,5920,0
20240524,143200,206076100,5920,5920,5920,5920,0
20240524,143100,206076100,5920,5920,5920,5920,0
20240524,143000,206076100,5920,5920,5920,5920,0
20240524,142900,206076100,5920,5920,5920,5920,0
20240524,142800,206076100,5920,5920,5920,5920,0
20240524,142700,206076100,5920,5910,5920,5910,7
20240524,142600,206034720,5910,5910,5910,5910,1274
20240524,142500,198505380,5920,5920,5920,5920,0
20240524,142400,198505380,5920,5920,5920,5920,8
20240524,142300,198458020,5920,5920,5920,5920,310
20240524,142200,196622820,5920,5920,5920,5920,0
20240524,142100,196622820,5920,5920,5920,5920,338
20240524,142000,194621860,5930,5930,5930,5930,0
20240524,141900,194621860,5930,5930,5930,5930,3
20240524,141800,194604070,5920,5920,5920,5920,2
20240524,141700,194592230,5930,5930,5930,5930,1
20240524,141600,194586300,5930,5930,5930,5930,1
20240524,141500,194580370,5930,5930,5930,5930,0
20240524,141400,194580370,5930,5930,5930,5930,0
20240524,141300,194580370,5930,5930,5930,5930,0
20240524,141200,194580370,5930,5930,5930,5930,0
20240524,141100,194580370,5930,5930,5930,5930,0
20240524,141000,194580370,5930,5930,5930,5930,0
20240524,140900,194580370,5930,5930,5930,5930,0
20240524,140800,194580370,5930,5930,5930,5930,0
20240524,140700,194580370,5930,5930,5930,5930,0
20240524,140600,194580370,5930,5930,5930,5930,1
20240524,140500,194574440,5920,5920,5920,5920,0
20240524,140400,194574440,5920,5920,5920,5920,0
20240524,140300,194574440,5920,5920,5920,5920,0
20240524,140200,194574440,5920,5920,5920,5920,10
20240524,140100,194515240,5920,5920,5920,5920,0
20240524,140000,194515240,5920,5920,5920,5920,0
20240524,135900,194515240,5920,5920,5920,5920,0
20240524,135800,194515240,5920,5920,5920,5920,0
20240524,135700,194515240,5920,5920,5920,5920,0
20240524,135600,194515240,5920,5920,5920,5920,172
20240524,135500,193497000,5920,5920,5920,5920,121
20240524,135400,192780680,5920,5920,5920,5920,877
20240524,135300,187588840,5920,5920,5920,5920,210
20240524,135200,186345640,5920,5920,5920,5920,0
20240524,135100,186345640,5920,5920,5920,5920,0
20240524,135000,186345640,5920,5920,5920,5920,0
20240524,134900,186345640,5920,5920,5920,5920,0
20240524,134800,186345640,5920,5920,5920,5920,0
20240524,134700,186345640,5920,5920,5920,5920,0
20240524,134600,186345640,5920,5920,5920,5920,0
20240524,134500,186345640,5920,5920,5920,5920,20
20240524,134400,186227240,5920,5920,5920,5920,2
20240524,134300,186215400,5920,5920,5920,5920,0
20240524,134200,186215400,5920,5920,5920,5920,20
20240524,134100,186097000,5910,5910,5910,5910,0
20240524,134000,186097000,5910,5910,5910,5910,0
20240524,133900,186097000,5910,5910,5910,5910,17
20240524,133800,185996530,5910,5910,5910,5910,0
20240524,133700,185996530,5910,5910,5910,5910,0
20240524,133600,185996530,5910,5910,5910,5910,102
20240524,133500,185393710,5910,5910,5910,5910,0
20240524,133400,185393710,5910,5910,5910,5910,0
20240524,133300,185393710,5910,5910,5910,5910,0
20240524,133200,185393710,5910,5910,5910,5910,0
20240524,133100,185393710,5910,5910,5910,5910,0
20240524,133000,185393710,5910,5910,5910,5910,0
20240524,132900,185393710,5910,5910,5910,5910,0
20240524,132800,185393710,5910,5910,5910,5910,0
20240524,132700,185393710,5910,5910,5910,5910,239
20240524,132600,183981220,5920,5920,5920,5920,1
20240524,132500,183975300,5920,5920,5920,5920,2
20240524,132400,183963460,5920,5920,5920,5920,0
20240524,132300,183963460,5920,5920,5920,5920,0
20240524,132200,183963460,5920,5920,5920,5920,0
20240524,132100,183963460,5920,5920,5920,5920,0
20240524,132000,183963460,5920,5920,5920,5920,0
20240524,131900,183963460,5920,5920,5920,5920,0
20240524,131800,183963460,5920,5920,5920,5920,0
20240524,131700,183963460,5920,5910,5920,5910,357
20240524,131600,181853420,5910,5910,5910,5910,0
20240524,131500,181853420,5910,5910,5910,5910,0
20240524,131400,181853420,5910,5910,5910,5910,0
20240524,131300,181853420,5910,5920,5920,5910,500
20240524,131200,178897920,5920,5920,5920,5920,340
20240524,131100,176885120,5920,5920,5920,5920,0
20240524,131000,176885120,5920,5920,5920,5920,0
20240524,130900,176885120,5920,5920,5920,5920,0
20240524,130800,176885120,5920,5920,5920,5920,0
20240524,130700,176885120,5920,5920,5920,5920,0
20240524,130600,176885120,5920,5920,5920,5920,0
20240524,130500,176885120,5920,5920,5920,5920,0
20240524,130400,176885120,5920,5920,5920,5920,0
20240524,130300,176885120,5920,5920,5920,5920,0
20240524,130200,176885120,5920,5930,5930,5920,278
20240524,130100,175238400,5930,5930,5930,5930,9
20240524,130000,175185030,5930,5930,5930,5930,0
20240524,125900,175185030,5930,5930,5930,5930,0
20240524,125800,175185030,5930,5930,5930,5930,0
20240524,125700,175185030,5930,5930,5930,5930,0
20240524,125600,175185030,5930,5930,5930,5930,0
20240524,125500,175185030,5930,5930,5930,5930,0
20240524,125400,175185030,5930,5930,5930,5930,2
20240524,125300,175173170,5940,5940,5940,5940,0
20240524,125200,175173170,5940,5940,5940,5940,0
20240524,125100,175173170,5940,5940,5940,5940,0
20240524,125000,175173170,5940,5940,5940,5940,0
20240524,124900,175173170,5940,5940,5940,5940,0
20240524,124800,175173170,5940,5930,5940,5930,150
20240524,124700,174282930,5920,5920,5920,5920,0
20240524,124600,174282930,5920,5920,5920,5920,0
20240524,124500,174282930,5920,5920,5920,5920,0
20240524,124400,174282930,5920,5920,5920,5920,0
20240524,124300,174282930,5920,5920,5920,5920,0
20240524,124200,174282930,5920,5920,5920,5920,0
20240524,124100,174282930,5920,5920,5920,5920,0
20240524,124000,174282930,5920,5920,5920,5920,0
20240524,123900,174282930,5920,5920,5920,5920,0
20240524,123800,174282930,5920,5920,5920,5920,0
20240524,123700,174282930,5920,5920,5920,5920,0
20240524,123600,174282930,5920,5920,5920,5920,0
20240524,123500,174282930,5920,5920,5920,5920,0
20240524,123400,174282930,5920,5920,5920,5920,0
20240524,123300,174282930,5920,5920,5920,5920,135
20240524,123200,173483730,5930,5930,5930,5930,0
20240524,123100,173483730,5930,5930,5930,5930,0
20240524,123000,173483730,5930,5930,5930,5930,0
20240524,122900,173483730,5930,5930,5930,5930,0
20240524,122800,173483730,5930,5930,5930,5930,0
20240524,122700,173483730,5930,5930,5930,5930,0
20240524,122600,173483730,5930,5930,5930,5930,1
20240524,122500,173477800,5930,5930,5930,5930,0
20240524,122400,173477800,5930,5930,5930,5930,0
20240524,122300,173477800,5930,5930,5930,5930,0
20240524,122200,173477800,5930,5930,5930,5930,0
20240524,122100,173477800,5930,5920,5930,5920,14
20240524,122000,173394820,5920,5920,5920,5920,1
20240524,121900,173388900,5930,5930,5930,5930,0
20240524,121800,173388900,5930,5930,5930,5930,0
20240524,121700,173388900,5930,5920,5930,5920,40
20240524,121600,173152000,5930,5930,5930,5930,0
20240524,121500,173152000,5930,5930,5930,5930,100
20240524,121400,172559000,5930,5930,5930,5930,0
20240524,121300,172559000,5930,5930,5930,5930,9
20240524,121200,172505630,5930,5920,5930,5920,19
20240524,121100,172393110,5910,5910,5910,5910,2290
20240524,121000,158859210,5920,5920,5920,5920,0
20240524,120900,158859210,5920,5920,5920,5920,100
20240524,120800,158267210,5910,5910,5910,5910,4
20240524,120700,158243570,5930,5920,5930,5920,303
20240524,120600,156446810,5930,5930,5930,5930,100
20240524,120500,155853810,5930,5920,5930,5920,205
20240524,120400,154640160,5920,5920,5920,5920,0
20240524,120300,154640160,5920,5920,5920,5920,100
20240524,120200,154048160,5930,5930,5930,5930,0
20240524,120100,154048160,5930,5930,5930,5930,0
20240524,120000,154048160,5930,5920,5930,5920,17
20240524,115900,153947440,5910,5910,5910,5910,19
20240524,115800,153835150,5910,5910,5910,5910,0
20240524,115700,153835150,5910,5910,5910,5910,19
20240524,115600,153722860,5910,5910,5910,5910,0
20240524,115500,153722860,5910,5910,5910,5910,61
20240524,115400,153362350,5910,5910,5910,5910,0
20240524,115300,153362350,5910,5910,5910,5910,19
20240524,115200,153250060,5920,5910,5920,5910,25
20240524,115100,153102210,5920,5920,5920,5920,102
20240524,115000,152498370,5920,5910,5920,5910,138
20240524,114900,151681590,5910,5910,5910,5910,0
20240524,114800,151681590,5910,5910,5910,5910,119
20240524,114700,150978300,5910,5910,5910,5910,942
20240524,114600,145411080,5920,5920,5920,5920,50
20240524,114500,145115080,5920,5930,5930,5920,200
20240524,114400,143931070,5930,5930,5930,5920,26
20240524,114300,143777070,5920,5920,5920,5920,0
20240524,114200,143777070,5920,5930,5930,5920,868
20240524,114100,138636330,5930,5930,5930,5930,0
20240524,114000,138636330,5930,5930,5930,5930,0
20240524,113900,138636330,5930,5930,5930,5930,0
20240524,113800,138636330,5930,5930,5930,5920,1525
20240524,113700,129607990,5930,5930,5930,5930,0
20240524,113600,129607990,5930,5930,5930,5930,74
20240524,113500,129169170,5930,5930,5930,5920,45
20240524,113400,128902500,5920,5920,5920,5920,0
20240524,113300,128902500,5920,5920,5920,5920,19
20240524,113200,128790020,5930,5930,5930,5930,0
20240524,113100,128790020,5930,5930,5930,5930,1818
20240524,113000,118009280,5930,5930,5930,5930,18
20240524,112900,117902540,5940,5940,5940,5940,1
20240524,112800,117896600,5940,5940,5940,5940,10
20240524,112700,117837200,5940,5940,5940,5940,37
20240524,112600,117617420,5940,5940,5940,5940,0
20240524,112500,117617420,5940,5940,5940,5940,0
20240524,112400,117617420,5940,5940,5940,5940,44
20240524,112300,117356060,5930,5930,5930,5930,19
20240524,112200,117243390,5940,5940,5940,5940,0
20240524,112100,117243390,5940,5940,5940,5940,185
20240524,112000,116144490,5940,5940,5940,5940,0
20240524,111900,116144490,5940,5940,5940,5940,194
20240524,111800,114992130,5940,5940,5940,5940,0
20240524,111700,114992130,5940,5940,5940,5940,19
20240524,111600,114879270,5940,5940,5940,5940,185
20240524,111500,113780370,5940,5940,5940,5940,18
20240524,111400,113673450,5940,5940,5940,5940,19
20240524,111300,113560590,5940,5940,5940,5940,1
20240524,111200,113554650,5940,5940,5940,5940,382
20240524,111100,111285570,5950,5950,5950,5950,40
20240524,111000,111047570,5950,5960,5960,5950,58
20240524,110900,110702070,5960,5960,5960,5960,0
20240524,110800,110702070,5960,5960,5960,5960,390
20240524,110700,108377670,5960,5950,5960,5950,378
20240524,110600,106127240,5940,5940,5940,5940,18
20240524,110500,106020320,5960,5960,5960,5960,0
20240524,110400,106020320,5960,5960,5960,5960,0
20240524,110300,106020320,5960,5950,5960,5950,20
20240524,110200,105901310,5960,5940,5960,5940,111
20240524,110100,105241890,5930,5940,5940,5930,344
20240524,110000,103198710,5940,5940,5940,5940,0
20240524,105900,103198710,5940,5940,5940,5940,19
20240524,105800,103085850,5940,5940,5940,5940,0
20240524,105700,103085850,5940,5940,5940,5940,0
20240524,105600,103085850,5940,5940,5940,5940,0
20240524,105500,103085850,5940,5940,5940,5940,83
20240524,105400,102592830,5940,5940,5940,5940,19
20240524,105300,102479970,5940,5940,5940,5940,0
20240524,105200,102479970,5940,5930,5940,5930,23
20240524,105100,102343530,5940,5940,5940,5940,100
20240524,105000,101749530,5940,5940,5940,5930,18
20240524,104900,101642630,5950,5950,5950,5950,0
20240524,104800,101642630,5950,5930,5960,5930,23
20240524,104700,101506160,5940,5940,5940,5940,20
20240524,104600,101387360,5930,5940,5940,5930,394
20240524,104500,99047180,5940,5940,5940,5940,19
20240524,104400,98934320,5950,5950,5950,5950,10
20240524,104300,98874820,5950,5950,5950,5950,94
20240524,104200,98315520,5950,5950,5950,5950,6
20240524,104100,98279820,5940,5940,5950,5940,120
20240524,104000,97567010,5940,5940,5940,5940,0
20240524,103900,97567010,5940,5940,5940,5940,19
20240524,103800,97454150,5940,5940,5940,5940,0
20240524,103700,97454150,5940,5950,5950,5940,43
20240524,103600,97198680,5940,5940,5940,5940,0
20240524,103500,97198680,5940,5950,5950,5940,20
20240524,103400,97079870,5930,5940,5940,5930,519
20240524,103300,94001910,5940,5940,5940,5940,0
20240524,103200,94001910,5940,5950,5950,5940,19
20240524,103100,93889040,5940,5940,5940,5940,0
20240524,103000,93889040,5940,5940,5940,5940,64
20240524,102900,93508880,5940,5940,5940,5940,0
20240524,102800,93508880,5940,5940,5940,5940,20
20240524,102700,93390080,5950,5950,5950,5950,0
20240524,102600,93390080,5950,5960,5960,5950,5
20240524,102500,93360320,5970,5930,5970,5930,157
20240524,102400,92427900,5940,5940,5940,5940,244
20240524,102300,90978540,5940,5940,5940,5940,19
20240524,102200,90865680,5950,5950,5950,5950,5
20240524,102100,90835930,5940,5950,5950,5940,401
20240524,102000,88453980,5970,5970,5970,5970,10
20240524,101900,88394280,5940,5950,5950,5940,22
20240524,101800,88263570,5940,5940,5940,5940,0
20240524,101700,88263570,5940,5940,5940,5940,18
20240524,101600,88156650,5950,5940,5950,5940,20
20240524,101500,88037840,5950,5950,5950,5950,7
20240524,101400,87996190,5950,5940,5950,5940,24
20240524,101300,87853580,5940,5940,5940,5940,0
20240524,101200,87853580,5940,5940,5940,5940,18
20240524,101100,87746660,5940,5940,5940,5940,0
20240524,101000,87746660,5940,5970,5970,5940,20
20240524,100900,87627830,5930,5930,5930,5930,0
20240524,100800,87627830,5930,5970,5970,5930,44
20240524,100700,87365910,5930,5930,5930,5930,18
20240524,100600,87259170,5970,5970,5970,5970,0
20240524,100500,87259170,5970,5970,5970,5940,24
20240524,100400,87116460,5930,5930,5930,5930,0
20240524,100300,87116460,5930,5930,5930,5930,18
20240524,100200,87009720,5970,5930,5970,5930,2
20240524,100100,86997820,5940,5950,5950,5940,35
20240524,100000,86789910,5950,5950,5950,5950,0
20240524,095900,86789910,5950,5950,5950,5950,3
20240524,095800,86772060,5970,5970,5970,5940,4
20240524,095700,86748210,5940,5970,5970,5940,21
20240524,095600,86623380,5970,5960,5970,5940,521
20240524,095500,83518580,5930,5930,5930,5930,0
20240524,095400,83518580,5930,5930,5930,5930,19
20240524,095300,83405910,5960,5960,5960,5960,1
20240524,095200,83399950,5930,5930,5930,5930,18
20240524,095100,83293210,5960,5960,5960,5960,1
20240524,095000,83287250,5920,5950,5950,5920,29
20240524,094900,83115270,5950,5950,5950,5950,1
20240524,094800,83109320,5920,5950,5950,5920,19
20240524,094700,82996810,5920,5920,5920,5920,19
20240524,094600,82884330,5930,5940,5940,5920,3634
20240524,094500,61329870,5940,5940,5940,5940,19
20240524,094400,61217010,5940,5940,5940,5940,30
20240524,094300,61038810,5940,5940,5940,5940,19
20240524,094200,60925950,5950,5950,5950,5950,50
20240524,094100,60628450,5940,5950,5950,5940,30
20240524,094000,60450150,5950,5940,5950,5940,11
20240524,093900,60384710,5940,5940,5940,5940,19
20240524,093800,60271850,5940,5940,5940,5940,19
20240524,093700,60158990,5940,5940,5940,5940,57
20240524,093600,59820410,5940,5940,5940,5940,77
20240524,093500,59363030,5950,5950,5950,5940,84
20240524,093400,58863240,5950,5950,5950,5950,19
20240524,093300,58750190,5950,5950,5950,5950,1
20240524,093200,58744240,5950,5950,5950,5950,18
20240524,093100,58637140,5950,5950,5950,5950,1
20240524,093000,58631190,5960,5970,5970,5960,7
20240524,092900,58589460,5950,5960,5960,5950,201
20240524,092800,57391510,5950,5950,5950,5950,18
20240524,092700,57284410,5960,5940,5960,5940,515
20240524,092600,54222670,5960,5950,5960,5950,8
20240524,092500,54175000,5940,5930,5940,5930,20
20240524,092400,54056390,5930,5930,5930,5930,501
20240524,092300,51085460,5930,5930,5930,5930,20
20240524,092200,50966860,5930,5940,5940,5930,2001
20240524,092100,39091440,5940,5940,5940,5940,20
20240524,092000,38972640,5940,5940,5940,5940,0
20240524,091900,38972640,5940,5940,5940,5940,20
20240524,091800,38853840,5940,5940,5940,5940,18
20240524,091700,38746920,5930,5930,5930,5930,1
20240524,091600,38740990,5960,5960,5960,5930,23
20240524,091500,38604480,5940,5950,5950,5940,369
20240524,091400,36411360,5950,5960,5960,5950,401
20240524,091300,34024410,5950,5950,5950,5950,715
20240524,091200,29770160,5960,5970,5970,5960,1902
20240524,091100,18418930,5970,5980,5980,5970,81
20240524,091000,17934560,5980,5980,5980,5980,20
20240524,090900,17814960,5980,5980,5980,5980,300
20240524,090800,16020960,5980,5980,5980,5980,1
20240524,090700,16014980,5970,5970,5970,5970,19
20240524,090600,15901550,5970,5980,5980,5970,973
20240524,090500,10083020,5980,5980,5980,5980,20
20240524,090400,9963420,5980,5970,6010,5970,21
20240524,090300,9837550,5970,5990,5990,5970,518
20240524,090200,6740640,5990,6000,6000,5990,131
20240524,090100,5954650,6010,6030,6040,6010,309
20240524,090000,4097470,6030,6080,6080,6030,674