KissMeData/047400/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,221300,677691990,2860,2860,2860,2860,6600
20240524,221200,677691990,2860,2860,2860,2860,0
20240524,221100,677691990,2860,2860,2860,2860,0
20240524,221000,677691990,2860,2860,2860,2860,0
20240524,220900,677691990,2860,2860,2860,2860,0
20240524,220800,677691990,2860,2860,2860,2860,0
20240524,220700,677691990,2860,2860,2860,2860,0
20240524,220600,677691990,2860,2860,2860,2860,0
20240524,220500,677691990,2860,2860,2860,2860,0
20240524,220400,677691990,2860,2860,2860,2860,0
20240524,220300,677691990,2860,2860,2860,2860,0
20240524,220200,677691990,2860,2860,2860,2860,0
20240524,220100,677691990,2860,2860,2860,2860,0
20240524,220000,677691990,2860,2860,2860,2860,0
20240524,215900,677691990,2860,2860,2860,2860,0
20240524,215800,677691990,2860,2860,2860,2860,0
20240524,215700,677691990,2860,2860,2860,2860,0
20240524,215600,677691990,2860,2860,2860,2860,0
20240524,215500,677691990,2860,2860,2860,2860,0
20240524,215400,677691990,2860,2860,2860,2860,0
20240524,215300,677691990,2860,2860,2860,2860,0
20240524,215200,677691990,2860,2860,2860,2860,0
20240524,215100,677691990,2860,2860,2860,2860,0
20240524,215000,677691990,2860,2860,2860,2860,0
20240524,214900,677691990,2860,2860,2860,2860,0
20240524,214800,677691990,2860,2860,2860,2860,0
20240524,214700,677691990,2860,2860,2860,2860,0
20240524,214600,677691990,2860,2860,2860,2860,0
20240524,214500,677691990,2860,2860,2860,2860,0
20240524,214400,677691990,2860,2860,2860,2860,0
20240524,214300,677691990,2860,2860,2860,2860,6600
20240524,214200,677691990,2860,2860,2860,2860,0
20240524,214100,677691990,2860,2860,2860,2860,0
20240524,214000,677691990,2860,2860,2860,2860,0
20240524,213900,677691990,2860,2860,2860,2860,0
20240524,213800,677691990,2860,2860,2860,2860,0
20240524,213700,677691990,2860,2860,2860,2860,0
20240524,213600,677691990,2860,2860,2860,2860,0
20240524,213500,677691990,2860,2860,2860,2860,0
20240524,213400,677691990,2860,2860,2860,2860,0
20240524,213300,677691990,2860,2860,2860,2860,0
20240524,213200,677691990,2860,2860,2860,2860,0
20240524,213100,677691990,2860,2860,2860,2860,0
20240524,213000,677691990,2860,2860,2860,2860,0
20240524,212900,677691990,2860,2860,2860,2860,0
20240524,212800,677691990,2860,2860,2860,2860,0
20240524,212700,677691990,2860,2860,2860,2860,0
20240524,212600,677691990,2860,2860,2860,2860,0
20240524,212500,677691990,2860,2860,2860,2860,0
20240524,212400,677691990,2860,2860,2860,2860,0
20240524,212300,677691990,2860,2860,2860,2860,0
20240524,212200,677691990,2860,2860,2860,2860,0
20240524,212100,677691990,2860,2860,2860,2860,0
20240524,212000,677691990,2860,2860,2860,2860,0
20240524,211900,677691990,2860,2860,2860,2860,0
20240524,211800,677691990,2860,2860,2860,2860,0
20240524,211700,677691990,2860,2860,2860,2860,0
20240524,211600,677691990,2860,2860,2860,2860,0
20240524,211500,677691990,2860,2860,2860,2860,0
20240524,211400,677691990,2860,2860,2860,2860,0
20240524,211300,677691990,2860,2860,2860,2860,6600
20240524,211200,677691990,2860,2860,2860,2860,0
20240524,211100,677691990,2860,2860,2860,2860,0
20240524,211000,677691990,2860,2860,2860,2860,0
20240524,210900,677691990,2860,2860,2860,2860,0
20240524,210800,677691990,2860,2860,2860,2860,0
20240524,210700,677691990,2860,2860,2860,2860,0
20240524,210600,677691990,2860,2860,2860,2860,0
20240524,210500,677691990,2860,2860,2860,2860,0
20240524,210400,677691990,2860,2860,2860,2860,0
20240524,210300,677691990,2860,2860,2860,2860,0
20240524,210200,677691990,2860,2860,2860,2860,0
20240524,210100,677691990,2860,2860,2860,2860,0
20240524,210000,677691990,2860,2860,2860,2860,0
20240524,205900,677691990,2860,2860,2860,2860,0
20240524,205800,677691990,2860,2860,2860,2860,0
20240524,205700,677691990,2860,2860,2860,2860,0
20240524,205600,677691990,2860,2860,2860,2860,0
20240524,205500,677691990,2860,2860,2860,2860,0
20240524,205400,677691990,2860,2860,2860,2860,0
20240524,205300,677691990,2860,2860,2860,2860,0
20240524,205200,677691990,2860,2860,2860,2860,0
20240524,205100,677691990,2860,2860,2860,2860,0
20240524,205000,677691990,2860,2860,2860,2860,0
20240524,204900,677691990,2860,2860,2860,2860,0
20240524,204800,677691990,2860,2860,2860,2860,0
20240524,204700,677691990,2860,2860,2860,2860,0
20240524,204600,677691990,2860,2860,2860,2860,0
20240524,204500,677691990,2860,2860,2860,2860,0
20240524,204400,677691990,2860,2860,2860,2860,0
20240524,204300,677691990,2860,2860,2860,2860,6600
20240524,204200,677691990,2860,2860,2860,2860,0
20240524,204100,677691990,2860,2860,2860,2860,0
20240524,204000,677691990,2860,2860,2860,2860,0
20240524,203900,677691990,2860,2860,2860,2860,0
20240524,203800,677691990,2860,2860,2860,2860,0
20240524,203700,677691990,2860,2860,2860,2860,0
20240524,203600,677691990,2860,2860,2860,2860,0
20240524,203500,677691990,2860,2860,2860,2860,0
20240524,203400,677691990,2860,2860,2860,2860,0
20240524,203300,677691990,2860,2860,2860,2860,0
20240524,203200,677691990,2860,2860,2860,2860,0
20240524,203100,677691990,2860,2860,2860,2860,0
20240524,203000,677691990,2860,2860,2860,2860,0
20240524,202900,677691990,2860,2860,2860,2860,0
20240524,202800,677691990,2860,2860,2860,2860,0
20240524,202700,677691990,2860,2860,2860,2860,0
20240524,202600,677691990,2860,2860,2860,2860,0
20240524,202500,677691990,2860,2860,2860,2860,0
20240524,202400,677691990,2860,2860,2860,2860,0
20240524,202300,677691990,2860,2860,2860,2860,0
20240524,202200,677691990,2860,2860,2860,2860,0
20240524,202100,677691990,2860,2860,2860,2860,0
20240524,202000,677691990,2860,2860,2860,2860,0
20240524,201900,677691990,2860,2860,2860,2860,0
20240524,201800,677691990,2860,2860,2860,2860,0
20240524,201700,677691990,2860,2860,2860,2860,0
20240524,201600,677691990,2860,2860,2860,2860,0
20240524,201500,677691990,2860,2860,2860,2860,0
20240524,201400,677691990,2860,2860,2860,2860,0
20240524,201300,677691990,2860,2860,2860,2860,6600
20240524,201200,677691990,2860,2860,2860,2860,0
20240524,201100,677691990,2860,2860,2860,2860,0
20240524,201000,677691990,2860,2860,2860,2860,0
20240524,200900,677691990,2860,2860,2860,2860,0
20240524,200800,677691990,2860,2860,2860,2860,0
20240524,200700,677691990,2860,2860,2860,2860,0
20240524,200600,677691990,2860,2860,2860,2860,0
20240524,200500,677691990,2860,2860,2860,2860,0
20240524,200400,677691990,2860,2860,2860,2860,0
20240524,200300,677691990,2860,2860,2860,2860,0
20240524,200200,677691990,2860,2860,2860,2860,0
20240524,200100,677691990,2860,2860,2860,2860,0
20240524,200000,677691990,2860,2860,2860,2860,0
20240524,195900,677691990,2860,2860,2860,2860,0
20240524,195800,677691990,2860,2860,2860,2860,0
20240524,195700,677691990,2860,2860,2860,2860,0
20240524,195600,677691990,2860,2860,2860,2860,0
20240524,195500,677691990,2860,2860,2860,2860,0
20240524,195400,677691990,2860,2860,2860,2860,0
20240524,195300,677691990,2860,2860,2860,2860,0
20240524,195200,677691990,2860,2860,2860,2860,0
20240524,195100,677691990,2860,2860,2860,2860,0
20240524,195000,677691990,2860,2860,2860,2860,0
20240524,194900,677691990,2860,2860,2860,2860,0
20240524,194800,677691990,2860,2860,2860,2860,0
20240524,194700,677691990,2860,2860,2860,2860,0
20240524,194600,677691990,2860,2860,2860,2860,0
20240524,194500,677691990,2860,2860,2860,2860,0
20240524,194400,677691990,2860,2860,2860,2860,0
20240524,194300,677691990,2860,2860,2860,2860,6600
20240524,194200,677691990,2860,2860,2860,2860,0
20240524,194100,677691990,2860,2860,2860,2860,0
20240524,194000,677691990,2860,2860,2860,2860,0
20240524,193900,677691990,2860,2860,2860,2860,0
20240524,193800,677691990,2860,2860,2860,2860,0
20240524,193700,677691990,2860,2860,2860,2860,0
20240524,193600,677691990,2860,2860,2860,2860,0
20240524,193500,677691990,2860,2860,2860,2860,0
20240524,193400,677691990,2860,2860,2860,2860,0
20240524,193300,677691990,2860,2860,2860,2860,0
20240524,193200,677691990,2860,2860,2860,2860,0
20240524,193100,677691990,2860,2860,2860,2860,0
20240524,193000,677691990,2860,2860,2860,2860,0
20240524,192900,677691990,2860,2860,2860,2860,0
20240524,192800,677691990,2860,2860,2860,2860,0
20240524,192700,677691990,2860,2860,2860,2860,0
20240524,192600,677691990,2860,2860,2860,2860,0
20240524,192500,677691990,2860,2860,2860,2860,0
20240524,192400,677691990,2860,2860,2860,2860,0
20240524,192300,677691990,2860,2860,2860,2860,0
20240524,192200,677691990,2860,2860,2860,2860,0
20240524,192100,677691990,2860,2860,2860,2860,0
20240524,192000,677691990,2860,2860,2860,2860,0
20240524,191900,677691990,2860,2860,2860,2860,0
20240524,191800,677691990,2860,2860,2860,2860,0
20240524,191700,677691990,2860,2860,2860,2860,0
20240524,191600,677691990,2860,2860,2860,2860,0
20240524,191500,677691990,2860,2860,2860,2860,0
20240524,191400,677691990,2860,2860,2860,2860,0
20240524,191300,677691990,2860,2860,2860,2860,6600
20240524,191200,677691990,2860,2860,2860,2860,0
20240524,191100,677691990,2860,2860,2860,2860,0
20240524,191000,677691990,2860,2860,2860,2860,0
20240524,190900,677691990,2860,2860,2860,2860,0
20240524,190800,677691990,2860,2860,2860,2860,0
20240524,190700,677691990,2860,2860,2860,2860,0
20240524,190600,677691990,2860,2860,2860,2860,0
20240524,190500,677691990,2860,2860,2860,2860,0
20240524,190400,677691990,2860,2860,2860,2860,0
20240524,190300,677691990,2860,2860,2860,2860,0
20240524,190200,677691990,2860,2860,2860,2860,0
20240524,190100,677691990,2860,2860,2860,2860,0
20240524,190000,677691990,2860,2860,2860,2860,0
20240524,185900,677691990,2860,2860,2860,2860,0
20240524,185800,677691990,2860,2860,2860,2860,0
20240524,185700,677691990,2860,2860,2860,2860,0
20240524,185600,677691990,2860,2860,2860,2860,0
20240524,185500,677691990,2860,2860,2860,2860,0
20240524,185400,677691990,2860,2860,2860,2860,0
20240524,185300,677691990,2860,2860,2860,2860,0
20240524,185200,677691990,2860,2860,2860,2860,0
20240524,185100,677691990,2860,2860,2860,2860,0
20240524,185000,677691990,2860,2860,2860,2860,0
20240524,184900,677691990,2860,2860,2860,2860,0
20240524,184800,677691990,2860,2860,2860,2860,0
20240524,184700,677691990,2860,2860,2860,2860,0
20240524,184600,677691990,2860,2860,2860,2860,0
20240524,184500,677691990,2860,2860,2860,2860,0
20240524,184400,677691990,2860,2860,2860,2860,0
20240524,184300,677691990,2860,2860,2860,2860,6600
20240524,184200,677691990,2860,2860,2860,2860,0
20240524,184100,677691990,2860,2860,2860,2860,0
20240524,184000,677691990,2860,2860,2860,2860,0
20240524,183900,677691990,2860,2860,2860,2860,0
20240524,183800,677691990,2860,2860,2860,2860,0
20240524,183700,677691990,2860,2860,2860,2860,0
20240524,183600,677691990,2860,2860,2860,2860,0
20240524,183500,677691990,2860,2860,2860,2860,0
20240524,183400,677691990,2860,2860,2860,2860,0
20240524,183300,677691990,2860,2860,2860,2860,0
20240524,183200,677691990,2860,2860,2860,2860,0
20240524,183100,677691990,2860,2860,2860,2860,0
20240524,183000,677691990,2860,2860,2860,2860,0
20240524,182900,677691990,2860,2860,2860,2860,0
20240524,182800,677691990,2860,2860,2860,2860,0
20240524,182700,677691990,2860,2860,2860,2860,0
20240524,182600,677691990,2860,2860,2860,2860,0
20240524,182500,677691990,2860,2860,2860,2860,0
20240524,182400,677691990,2860,2860,2860,2860,0
20240524,182300,677691990,2860,2860,2860,2860,0
20240524,182200,677691990,2860,2860,2860,2860,0
20240524,182100,677691990,2860,2860,2860,2860,0
20240524,182000,677691990,2860,2860,2860,2860,0
20240524,181900,677691990,2860,2860,2860,2860,0
20240524,181800,677691990,2860,2860,2860,2860,0
20240524,181700,677691990,2860,2860,2860,2860,0
20240524,181600,677691990,2860,2860,2860,2860,0
20240524,181500,677691990,2860,2860,2860,2860,0
20240524,181400,677691990,2860,2860,2860,2860,0
20240524,181300,677691990,2860,2860,2860,2860,6600
20240524,181200,677691990,2860,2860,2860,2860,0
20240524,181100,677691990,2860,2860,2860,2860,0
20240524,181000,677691990,2860,2860,2860,2860,0
20240524,180900,677691990,2860,2860,2860,2860,0
20240524,180800,677691990,2860,2860,2860,2860,0
20240524,180700,677691990,2860,2860,2860,2860,0
20240524,180600,677691990,2860,2860,2860,2860,0
20240524,180500,677691990,2860,2860,2860,2860,0
20240524,180400,677691990,2860,2860,2860,2860,0
20240524,180300,677691990,2860,2860,2860,2860,0
20240524,180200,677691990,2860,2860,2860,2860,0
20240524,180100,677691990,2860,2860,2860,2860,0
20240524,180000,677691990,2860,2860,2860,2860,0
20240524,175900,677691990,2860,2860,2860,2860,0
20240524,175800,677691990,2860,2860,2860,2860,0
20240524,175700,677691990,2860,2860,2860,2860,0
20240524,175600,677691990,2860,2860,2860,2860,0
20240524,175500,677691990,2860,2860,2860,2860,0
20240524,175400,677691990,2860,2860,2860,2860,0
20240524,175300,677691990,2860,2860,2860,2860,0
20240524,175200,677691990,2860,2860,2860,2860,0
20240524,175100,677691990,2860,2860,2860,2860,0
20240524,175000,677691990,2860,2860,2860,2860,0
20240524,174900,677691990,2860,2860,2860,2860,0
20240524,174800,677691990,2860,2860,2860,2860,0
20240524,174700,677691990,2860,2860,2860,2860,0
20240524,174600,677691990,2860,2860,2860,2860,0
20240524,174500,677691990,2860,2860,2860,2860,0
20240524,174400,677691990,2860,2860,2860,2860,0
20240524,174300,677691990,2860,2860,2860,2860,6600
20240524,174200,677691990,2860,2860,2860,2860,0
20240524,174100,677691990,2860,2860,2860,2860,0
20240524,174000,677691990,2860,2860,2860,2860,0
20240524,173900,677691990,2860,2860,2860,2860,0
20240524,173800,677691990,2860,2860,2860,2860,0
20240524,173700,677691990,2860,2860,2860,2860,0
20240524,173600,677691990,2860,2860,2860,2860,0
20240524,173500,677691990,2860,2860,2860,2860,0
20240524,173400,677691990,2860,2860,2860,2860,0
20240524,173300,677691990,2860,2860,2860,2860,0
20240524,173200,677691990,2860,2860,2860,2860,0
20240524,173100,677691990,2860,2860,2860,2860,0
20240524,173000,677691990,2860,2860,2860,2860,0
20240524,172900,677691990,2860,2860,2860,2860,0
20240524,172800,677691990,2860,2860,2860,2860,0
20240524,172700,677691990,2860,2860,2860,2860,0
20240524,172600,677691990,2860,2860,2860,2860,0
20240524,172500,677691990,2860,2860,2860,2860,0
20240524,172400,677691990,2860,2860,2860,2860,0
20240524,172300,677691990,2860,2860,2860,2860,0
20240524,172200,677691990,2860,2860,2860,2860,0
20240524,172100,677691990,2860,2860,2860,2860,0
20240524,172000,677691990,2860,2860,2860,2860,0
20240524,171900,677691990,2860,2860,2860,2860,0
20240524,171800,677691990,2860,2860,2860,2860,0
20240524,171700,677691990,2860,2860,2860,2860,0
20240524,171600,677691990,2860,2860,2860,2860,0
20240524,171500,677691990,2860,2860,2860,2860,0
20240524,171400,677691990,2860,2860,2860,2860,0
20240524,171300,677691990,2860,2860,2860,2860,6600
20240524,171200,677691990,2860,2860,2860,2860,0
20240524,171100,677691990,2860,2860,2860,2860,0
20240524,171000,677691990,2860,2860,2860,2860,0
20240524,170900,677691990,2860,2860,2860,2860,0
20240524,170800,677691990,2860,2860,2860,2860,0
20240524,170700,677691990,2860,2860,2860,2860,0
20240524,170600,677691990,2860,2860,2860,2860,0
20240524,170500,677691990,2860,2860,2860,2860,0
20240524,170400,677691990,2860,2860,2860,2860,0
20240524,170300,677691990,2860,2860,2860,2860,0
20240524,170200,677691990,2860,2860,2860,2860,0
20240524,170100,677691990,2860,2860,2860,2860,0
20240524,170000,677691990,2860,2860,2860,2860,0
20240524,165900,677691990,2860,2860,2860,2860,0
20240524,165800,677691990,2860,2860,2860,2860,0
20240524,165700,677691990,2860,2860,2860,2860,0
20240524,165600,677691990,2860,2860,2860,2860,0
20240524,165500,677691990,2860,2860,2860,2860,0
20240524,165400,677691990,2860,2860,2860,2860,0
20240524,165300,677691990,2860,2860,2860,2860,0
20240524,165200,677691990,2860,2860,2860,2860,0
20240524,165100,677691990,2860,2860,2860,2860,0
20240524,165000,677691990,2860,2860,2860,2860,0
20240524,164900,677691990,2860,2860,2860,2860,0
20240524,164800,677691990,2860,2860,2860,2860,0
20240524,164700,677691990,2860,2860,2860,2860,0
20240524,164600,677691990,2860,2860,2860,2860,0
20240524,164500,677691990,2860,2860,2860,2860,0
20240524,164400,677691990,2860,2860,2860,2860,0
20240524,164300,677691990,2860,2860,2860,2860,6600
20240524,164200,677691990,2860,2860,2860,2860,0
20240524,164100,677691990,2860,2860,2860,2860,0
20240524,164000,677691990,2860,2860,2860,2860,0
20240524,163900,677691990,2860,2860,2860,2860,0
20240524,163800,677691990,2860,2860,2860,2860,0
20240524,163700,677691990,2860,2860,2860,2860,0
20240524,163600,677691990,2860,2860,2860,2860,0
20240524,163500,677691990,2860,2860,2860,2860,0
20240524,163400,677691990,2860,2860,2860,2860,0
20240524,163300,677691990,2860,2860,2860,2860,0
20240524,163200,677691990,2860,2860,2860,2860,0
20240524,163100,677691990,2860,2860,2860,2860,0
20240524,163000,677691990,2860,2860,2860,2860,0
20240524,162900,677691990,2860,2860,2860,2860,0
20240524,162800,677691990,2860,2860,2860,2860,0
20240524,162700,677691990,2860,2860,2860,2860,0
20240524,162600,677691990,2860,2860,2860,2860,0
20240524,162500,677691990,2860,2860,2860,2860,0
20240524,162400,677691990,2860,2860,2860,2860,0
20240524,162300,677691990,2860,2860,2860,2860,0
20240524,162200,677691990,2860,2860,2860,2860,0
20240524,162100,677691990,2860,2860,2860,2860,0
20240524,162000,677691990,2860,2860,2860,2860,0
20240524,161900,677691990,2860,2860,2860,2860,0
20240524,161800,677691990,2860,2860,2860,2860,0
20240524,161700,677691990,2860,2860,2860,2860,0
20240524,161600,677691990,2860,2860,2860,2860,0
20240524,161500,677691990,2860,2860,2860,2860,0
20240524,161400,677691990,2860,2860,2860,2860,0
20240524,161300,677691990,2860,2860,2860,2860,6600
20240524,161200,677691990,2860,2860,2860,2860,0
20240524,161100,677691990,2860,2860,2860,2860,0
20240524,161000,677691990,2860,2860,2860,2860,0
20240524,160900,677691990,2860,2860,2860,2860,0
20240524,160800,677691990,2860,2860,2860,2860,0
20240524,160700,677691990,2860,2860,2860,2860,0
20240524,160600,677691990,2860,2860,2860,2860,0
20240524,160500,677691990,2860,2860,2860,2860,0
20240524,160400,677691990,2860,2860,2860,2860,0
20240524,160300,677691990,2860,2860,2860,2860,0
20240524,160200,677691990,2860,2860,2860,2860,0
20240524,160100,677691990,2860,2860,2860,2860,0
20240524,160000,677691990,2860,2860,2860,2860,0
20240524,155900,677691990,2860,2860,2860,2860,0
20240524,155800,677691990,2860,2860,2860,2860,0
20240524,155700,677691990,2860,2860,2860,2860,0
20240524,155600,677691990,2860,2860,2860,2860,0
20240524,155500,677691990,2860,2860,2860,2860,0
20240524,155400,677691990,2860,2860,2860,2860,0
20240524,155300,677691990,2860,2860,2860,2860,0
20240524,155200,677691990,2860,2860,2860,2860,0
20240524,155100,677691990,2860,2860,2860,2860,0
20240524,155000,677691990,2860,2860,2860,2860,0
20240524,154900,677691990,2860,2860,2860,2860,0
20240524,154800,677691990,2860,2860,2860,2860,0
20240524,154700,677691990,2860,2860,2860,2860,0
20240524,154600,677691990,2860,2860,2860,2860,0
20240524,154500,677691990,2860,2860,2860,2860,0
20240524,154400,677691990,2860,2860,2860,2860,0
20240524,154300,677691990,2860,2860,2860,2860,6600
20240524,154200,677691990,2860,2860,2860,2860,0
20240524,154100,677691990,2860,2860,2860,2860,0
20240524,154000,677691990,2860,2860,2860,2860,0
20240524,153900,677691990,2860,2860,2860,2860,0
20240524,153800,677691990,2860,2860,2860,2860,0
20240524,153700,677691990,2860,2860,2860,2860,0
20240524,153600,677691990,2860,2860,2860,2860,0
20240524,153500,677691990,2860,2860,2860,2860,0
20240524,153400,677691990,2860,2860,2860,2860,0
20240524,153300,677691990,2860,2860,2860,2860,0
20240524,153200,677691990,2860,2860,2860,2860,0
20240524,153100,677691990,2860,2860,2860,2860,0
20240524,153000,677691990,2860,2860,2860,2860,6600
20240524,152900,658815990,2875,2875,2875,2875,0
20240524,152800,658815990,2875,2875,2875,2875,0
20240524,152700,658815990,2875,2875,2875,2875,0
20240524,152600,658815990,2875,2875,2875,2875,0
20240524,152500,658815990,2875,2875,2875,2875,0
20240524,152400,658815990,2875,2875,2875,2875,0
20240524,152300,658815990,2875,2875,2875,2875,0
20240524,152200,658815990,2875,2875,2875,2875,0
20240524,152100,658815990,2875,2875,2875,2875,0
20240524,152000,658815990,2875,2875,2875,2875,0
20240524,151900,658815990,2875,2870,2875,2865,1756
20240524,151800,653780525,2865,2870,2870,2865,995
20240524,151700,650929120,2870,2870,2875,2870,2043
20240524,151600,645065705,2875,2870,2875,2870,26
20240524,151500,644991060,2875,2870,2875,2865,1584
20240524,151400,640451390,2875,2870,2875,2870,101
20240524,151300,640161515,2875,2870,2875,2870,51
20240524,151200,640015140,2875,2865,2875,2865,267
20240524,151100,639248880,2870,2875,2875,2865,142
20240524,151000,638841340,2870,2870,2875,2870,1006
20240524,150900,635954100,2875,2875,2875,2875,5
20240524,150800,635939725,2875,2875,2875,2870,1600
20240524,150700,631341925,2875,2870,2875,2870,603
20240524,150600,629611300,2875,2870,2875,2870,186
20240524,150500,629076960,2870,2870,2870,2865,168
20240524,150400,628595100,2870,2870,2870,2870,399
20240524,150300,627449970,2870,2870,2870,2865,480
20240524,150200,626072710,2865,2865,2865,2865,10
20240524,150100,626044060,2865,2870,2870,2865,444
20240524,150000,624771460,2875,2875,2875,2875,0
20240524,145900,624771460,2875,2870,2875,2870,1153
20240524,145800,621462345,2875,2875,2875,2875,0
20240524,145700,621462345,2875,2875,2875,2875,543
20240524,145600,619901220,2875,2875,2875,2875,1097
20240524,145500,616747345,2875,2875,2875,2875,140
20240524,145400,616344845,2875,2875,2875,2875,192
20240524,145300,615792845,2875,2880,2880,2875,350
20240524,145200,614786095,2880,2880,2880,2880,10
20240524,145100,614757295,2880,2880,2880,2865,14491
20240524,145000,573149205,2885,2880,2885,2880,613
20240524,144900,571383750,2885,2885,2885,2885,0
20240524,144800,571383750,2885,2880,2885,2880,1030
20240524,144700,568417345,2885,2885,2885,2880,207
20240524,144600,567821150,2885,2885,2885,2885,10
20240524,144500,567792300,2885,2885,2885,2880,202
20240524,144400,567210530,2885,2885,2885,2885,10
20240524,144300,567181680,2885,2885,2885,2880,209
20240524,144200,566579715,2885,2885,2885,2880,1497
20240524,144100,562267265,2885,2885,2885,2880,325
20240524,144000,561331230,2885,2885,2885,2885,0
20240524,143900,561331230,2885,2880,2885,2880,66
20240524,143800,561141120,2885,2885,2885,2885,57
20240524,143700,560976675,2885,2885,2890,2885,42
20240524,143600,560855500,2890,2885,2890,2885,467
20240524,143500,559508200,2885,2885,2885,2885,38
20240524,143400,559398570,2885,2885,2885,2885,111
20240524,143300,559078335,2885,2885,2885,2885,910
20240524,143200,556452985,2885,2880,2885,2880,3309
20240524,143100,546911010,2880,2880,2880,2880,6
20240524,143000,546893730,2875,2880,2880,2875,131
20240524,142900,546516795,2880,2880,2880,2880,46
20240524,142800,546384315,2880,2880,2880,2880,6
20240524,142700,546367035,2880,2880,2880,2880,411
20240524,142600,545183355,2880,2880,2880,2880,41
20240524,142500,545065275,2880,2880,2880,2880,982
20240524,142400,542237115,2880,2880,2880,2880,0
20240524,142300,542237115,2880,2880,2880,2880,0
20240524,142200,542237115,2880,2880,2880,2880,106
20240524,142100,541931835,2880,2880,2880,2880,0
20240524,142000,541931835,2880,2880,2880,2880,1055
20240524,141900,538893435,2875,2880,2880,2875,3050
20240524,141800,530111935,2880,2880,2880,2880,25
20240524,141700,530039935,2880,2880,2880,2880,0
20240524,141600,530039935,2880,2880,2880,2880,39
20240524,141500,529927615,2885,2885,2885,2885,142
20240524,141400,529517945,2885,2885,2885,2885,7
20240524,141300,529497750,2885,2885,2885,2885,3
20240524,141200,529489095,2885,2885,2885,2880,80
20240524,141100,529258640,2880,2880,2880,2880,1804
20240524,141000,524063120,2885,2890,2890,2885,5923
20240524,140900,506972735,2890,2885,2890,2885,594
20240524,140800,505256515,2885,2890,2890,2885,354
20240524,140700,504235220,2885,2885,2885,2885,0
20240524,140600,504235220,2885,2885,2885,2885,0
20240524,140500,504235220,2885,2885,2885,2885,147
20240524,140400,503811125,2885,2885,2885,2885,230
20240524,140300,503147575,2885,2885,2885,2885,0
20240524,140200,503147575,2885,2880,2885,2880,107
20240524,140100,502838885,2885,2885,2885,2885,0
20240524,140000,502838885,2885,2890,2890,2885,249
20240524,135900,502120255,2890,2890,2890,2890,1680
20240524,135800,497265055,2890,2890,2890,2890,1
20240524,135700,497262165,2885,2885,2885,2885,292
20240524,135600,496419745,2885,2885,2885,2885,341
20240524,135500,495435960,2880,2875,2880,2875,322
20240524,135400,494510155,2880,2880,2880,2880,438
20240524,135300,493248715,2880,2880,2880,2875,389
20240524,135200,492129895,2880,2880,2880,2880,4
20240524,135100,492118375,2880,2880,2880,2880,107
20240524,135000,491810215,2880,2880,2880,2880,0
20240524,134900,491810215,2880,2885,2885,2875,1005
20240524,134800,488919440,2885,2885,2885,2875,422
20240524,134700,487705670,2875,2880,2880,2875,230
20240524,134600,487044395,2880,2880,2880,2880,250
20240524,134500,486324395,2880,2880,2880,2880,101
20240524,134400,486033515,2880,2885,2885,2880,202
20240524,134300,485451505,2885,2880,2885,2880,370
20240524,134200,484385845,2880,2880,2880,2880,403
20240524,134100,483225205,2880,2880,2880,2880,0
20240524,134000,483225205,2880,2880,2880,2880,0
20240524,133900,483225205,2880,2885,2885,2880,4962
20240524,133800,468933530,2885,2885,2885,2885,72
20240524,133700,468725810,2885,2885,2885,2885,501
20240524,133600,467280425,2880,2880,2880,2880,499
20240524,133500,465843305,2880,2880,2880,2880,271
20240524,133400,465062825,2885,2890,2890,2885,1562
20240524,133300,460556450,2885,2885,2885,2885,0
20240524,133200,460556450,2885,2885,2885,2885,351
20240524,133100,459543815,2890,2885,2890,2885,25
20240524,133000,459471615,2885,2890,2895,2885,833
20240524,132900,457061530,2890,2890,2895,2885,2423
20240524,132800,450060335,2890,2895,2895,2890,4010
20240524,132700,438471185,2895,2890,2895,2890,108
20240524,132600,438159025,2890,2895,2895,2890,997
20240524,132500,435277640,2890,2895,2895,2890,303
20240524,132400,434401955,2895,2905,2905,2895,1627
20240524,132300,429691745,2905,2905,2905,2905,100
20240524,132200,429401245,2905,2900,2905,2895,754
20240524,132100,427215795,2900,2895,2900,2895,686
20240524,132000,425226475,2900,2890,2900,2890,309
20240524,131900,424331950,2900,2890,2900,2890,208
20240524,131800,423729775,2895,2890,2900,2890,525
20240524,131700,422210845,2885,2895,2895,2885,349
20240524,131600,421202880,2890,2890,2890,2890,50
20240524,131500,421058380,2890,2890,2890,2890,540
20240524,131400,419497780,2890,2890,2895,2890,1845
20240524,131300,414165720,2890,2885,2890,2885,1115
20240524,131200,410948940,2880,2875,2885,2875,4050
20240524,131100,399291660,2870,2870,2870,2870,500
20240524,131000,397856660,2870,2870,2870,2860,2360
20240524,130900,391084610,2870,2855,2870,2850,1282
20240524,130800,387412800,2850,2850,2850,2850,0
20240524,130700,387412800,2850,2865,2865,2850,1610
20240524,130600,382818585,2860,2860,2860,2860,299
20240524,130500,381963445,2855,2855,2855,2855,0
20240524,130400,381963445,2855,2855,2855,2855,0
20240524,130300,381963445,2855,2855,2855,2855,1
20240524,130200,381960590,2860,2860,2860,2860,0
20240524,130100,381960590,2860,2860,2860,2860,288
20240524,130000,381136910,2855,2855,2855,2855,0
20240524,125900,381136910,2855,2855,2855,2855,2326
20240524,125800,374496180,2855,2855,2855,2855,312
20240524,125700,373605420,2860,2860,2860,2860,26
20240524,125600,373531060,2860,2860,2860,2860,286
20240524,125500,372713100,2865,2860,2865,2860,156
20240524,125400,372266660,2860,2865,2865,2860,850
20240524,125300,369833910,2865,2865,2865,2865,10
20240524,125200,369805260,2860,2860,2860,2860,50
20240524,125100,369662260,2865,2865,2865,2865,898
20240524,125000,367089490,2865,2865,2865,2865,55
20240524,124900,366931915,2865,2865,2865,2865,26
20240524,124800,366857425,2860,2860,2860,2860,800
20240524,124700,364569425,2860,2860,2860,2860,333
20240524,124600,363617045,2860,2860,2860,2860,20
20240524,124500,363559845,2860,2860,2860,2860,50
20240524,124400,363416845,2865,2865,2865,2865,0
20240524,124300,363416845,2865,2855,2865,2855,879
20240524,124200,360907290,2855,2860,2860,2855,172
20240524,124100,360415735,2865,2865,2865,2865,48
20240524,124000,360278215,2860,2860,2860,2860,180
20240524,123900,359763415,2860,2860,2860,2860,0
20240524,123800,359763415,2860,2860,2860,2860,100
20240524,123700,359477415,2860,2860,2860,2860,50
20240524,123600,359334415,2860,2860,2860,2860,392
20240524,123500,358213295,2860,2865,2865,2860,205
20240524,123400,357626495,2860,2860,2860,2860,0
20240524,123300,357626495,2860,2860,2860,2860,1
20240524,123200,357623635,2865,2860,2865,2860,405
20240524,123100,356465310,2860,2860,2860,2860,391
20240524,123000,355347050,2860,2860,2860,2860,0
20240524,122900,355347050,2860,2860,2860,2860,735
20240524,122800,353244950,2865,2865,2865,2865,100
20240524,122700,352958450,2860,2860,2860,2860,0
20240524,122600,352958450,2860,2860,2860,2860,0
20240524,122500,352958450,2860,2860,2860,2860,40
20240524,122400,352844050,2860,2860,2860,2860,674
20240524,122300,350916410,2860,2865,2865,2860,1615
20240524,122200,346291935,2865,2865,2865,2865,0
20240524,122100,346291935,2865,2865,2865,2865,65
20240524,122000,346105710,2865,2865,2865,2865,708
20240524,121900,344077290,2865,2865,2865,2865,376
20240524,121800,343000050,2870,2870,2870,2870,500
20240524,121700,341565050,2870,2865,2870,2865,101
20240524,121600,341275680,2870,2870,2870,2870,0
20240524,121500,341275680,2870,2870,2870,2870,8
20240524,121400,341252720,2870,2870,2870,2870,0
20240524,121300,341252720,2870,2870,2870,2870,0
20240524,121200,341252720,2870,2870,2870,2870,0
20240524,121100,341252720,2870,2870,2870,2870,0
20240524,121000,341252720,2870,2870,2870,2870,0
20240524,120900,341252720,2870,2870,2870,2870,100
20240524,120800,340965720,2865,2865,2865,2865,200
20240524,120700,340392720,2870,2870,2870,2870,320
20240524,120600,339474320,2870,2870,2870,2870,0
20240524,120500,339474320,2870,2870,2870,2870,7
20240524,120400,339454230,2865,2865,2865,2865,0
20240524,120300,339454230,2865,2870,2870,2865,11
20240524,120200,339422710,2870,2870,2870,2870,0
20240524,120100,339422710,2870,2870,2870,2870,0
20240524,120000,339422710,2870,2870,2870,2870,1
20240524,115900,339419840,2865,2865,2865,2865,200
20240524,115800,338846840,2865,2865,2865,2865,0
20240524,115700,338846840,2865,2865,2865,2865,2060
20240524,115600,332944940,2865,2865,2865,2865,328
20240524,115500,332005220,2865,2870,2870,2865,399
20240524,115400,330860340,2870,2870,2870,2870,0
20240524,115300,330860340,2870,2870,2870,2870,50
20240524,115200,330716840,2865,2870,2870,2865,1131
20240524,115100,327471025,2870,2870,2870,2870,33
20240524,115000,327376315,2870,2870,2870,2870,51
20240524,114900,327229945,2870,2870,2870,2870,30
20240524,114800,327143845,2870,2870,2870,2870,2
20240524,114700,327138105,2870,2870,2870,2870,10
20240524,114600,327109405,2870,2870,2870,2870,5
20240524,114500,327095055,2865,2865,2865,2865,0
20240524,114400,327095055,2865,2865,2865,2865,0
20240524,114300,327095055,2865,2865,2865,2865,403
20240524,114200,325940460,2865,2865,2865,2865,4
20240524,114100,325929000,2865,2865,2865,2865,0
20240524,114000,325929000,2865,2865,2865,2865,101
20240524,113900,325639635,2865,2865,2865,2865,0
20240524,113800,325639635,2865,2865,2865,2865,60
20240524,113700,325467735,2865,2865,2865,2865,30
20240524,113600,325381785,2865,2865,2865,2865,0
20240524,113500,325381785,2865,2865,2865,2865,50
20240524,113400,325238535,2865,2865,2865,2865,0
20240524,113300,325238535,2865,2865,2865,2865,0
20240524,113200,325238535,2865,2865,2865,2865,0
20240524,113100,325238535,2865,2860,2865,2860,160
20240524,113000,324780885,2865,2865,2865,2865,3
20240524,112900,324772290,2865,2865,2865,2865,100
20240524,112800,324485790,2865,2865,2865,2865,701
20240524,112700,322477425,2860,2860,2860,2860,1
20240524,112600,322474565,2865,2865,2865,2865,215
20240524,112500,321858590,2860,2860,2860,2860,300
20240524,112400,321000590,2860,2860,2860,2860,200
20240524,112300,320428590,2865,2865,2865,2865,10
20240524,112200,320399940,2865,2865,2865,2865,0
20240524,112100,320399940,2865,2865,2865,2865,0
20240524,112000,320399940,2865,2865,2865,2865,174
20240524,111900,319901430,2865,2860,2865,2860,530
20240524,111800,318385320,2860,2860,2860,2860,0
20240524,111700,318385320,2860,2860,2865,2860,80
20240524,111600,318156375,2860,2865,2865,2860,62
20240524,111500,317979050,2860,2860,2860,2860,0
20240524,111400,317979050,2860,2860,2860,2860,757
20240524,111300,315814030,2860,2860,2860,2860,0
20240524,111200,315814030,2860,2865,2865,2860,516
20240524,111100,314338170,2860,2865,2865,2860,400
20240524,111000,313193670,2865,2865,2865,2865,14
20240524,110900,313153560,2865,2865,2865,2865,1
20240524,110800,313150695,2865,2865,2865,2865,1
20240524,110700,313147830,2860,2860,2865,2860,593
20240524,110600,311450100,2860,2860,2860,2860,1022
20240524,110500,308527180,2865,2865,2865,2865,0
20240524,110400,308527180,2865,2865,2865,2865,51
20240524,110300,308381065,2860,2865,2865,2860,2198
20240524,110200,302083845,2865,2865,2865,2865,0
20240524,110100,302083845,2865,2865,2865,2865,211
20240524,110000,301479330,2865,2865,2865,2865,1889
20240524,105900,296067345,2860,2860,2860,2860,200
20240524,105800,295495345,2860,2860,2860,2860,982
20240524,105700,292686825,2860,2860,2860,2860,803
20240524,105600,290390245,2860,2865,2865,2860,3101
20240524,105500,281521380,2865,2865,2865,2865,0
20240524,105400,281521380,2865,2865,2865,2865,10
20240524,105300,281492730,2865,2865,2865,2865,181
20240524,105200,280974165,2870,2870,2870,2870,10
20240524,105100,280945465,2865,2865,2865,2865,110
20240524,105000,280630315,2865,2865,2865,2865,91
20240524,104900,280369600,2865,2865,2865,2865,0
20240524,104800,280369600,2865,2865,2865,2865,2186
20240524,104700,274106710,2865,2865,2865,2865,2
20240524,104600,274100980,2870,2870,2870,2870,20
20240524,104500,274043580,2870,2870,2870,2870,0
20240524,104400,274043580,2870,2875,2875,2870,101
20240524,104300,273753705,2865,2865,2865,2865,114
20240524,104200,273427095,2865,2870,2870,2865,1049
20240524,104100,270420885,2870,2875,2875,2870,526
20240524,104000,268911140,2875,2875,2875,2875,120
20240524,103900,268566140,2875,2875,2875,2875,0
20240524,103800,268566140,2875,2875,2875,2875,199
20240524,103700,267994015,2875,2875,2875,2875,353
20240524,103600,266979140,2875,2875,2875,2875,86
20240524,103500,266731890,2875,2875,2875,2875,0
20240524,103400,266731890,2875,2875,2875,2875,541
20240524,103300,265176515,2875,2875,2875,2875,1
20240524,103200,265173640,2875,2875,2875,2875,35
20240524,103100,265073015,2875,2875,2875,2875,0
20240524,103000,265073015,2875,2875,2875,2875,200
20240524,102900,264498015,2875,2880,2880,2875,101
20240524,102800,264207635,2875,2875,2880,2875,3085
20240524,102700,255338135,2880,2880,2880,2880,0
20240524,102600,255338135,2880,2880,2880,2880,111
20240524,102500,255018455,2880,2880,2880,2880,414
20240524,102400,253826135,2875,2875,2875,2875,120
20240524,102300,253481135,2880,2880,2880,2880,5
20240524,102200,253466735,2875,2875,2875,2870,527
20240524,102100,251953170,2875,2870,2875,2870,603
20240524,102000,250219560,2870,2870,2870,2870,2050
20240524,101900,244336060,2875,2870,2875,2870,126
20240524,101800,243974190,2870,2875,2875,2870,531
20240524,101700,242450160,2875,2875,2875,2875,984
20240524,101600,239621160,2875,2875,2875,2875,80
20240524,101500,239391160,2875,2875,2875,2875,150
20240524,101400,238959910,2880,2880,2880,2880,10
20240524,101300,238931110,2875,2880,2880,2875,150
20240524,101200,238499610,2880,2875,2880,2875,3
20240524,101100,238490980,2875,2870,2880,2870,2945
20240524,101000,230027555,2870,2870,2870,2870,1384
20240524,100900,226055475,2870,2870,2870,2870,0
20240524,100800,226055475,2870,2870,2870,2870,560
20240524,100700,224448275,2875,2875,2875,2875,3
20240524,100600,224439650,2870,2875,2875,2870,485
20240524,100500,223047275,2870,2870,2870,2870,937
20240524,100400,220358085,2870,2870,2870,2870,60
20240524,100300,220185885,2870,2860,2870,2860,430
20240524,100200,218952985,2870,2870,2870,2870,3
20240524,100100,218944375,2870,2855,2870,2855,66
20240524,100000,218755590,2870,2870,2870,2870,75
20240524,095900,218540340,2870,2870,2870,2855,4190
20240524,095800,206545665,2870,2870,2870,2870,52
20240524,095700,206396425,2870,2865,2870,2865,21
20240524,095600,206336205,2860,2860,2860,2860,408
20240524,095500,205169325,2860,2865,2865,2860,616
20240524,095400,203406190,2870,2870,2870,2870,43
20240524,095300,203282780,2870,2865,2870,2865,491
20240524,095200,201876040,2865,2865,2870,2865,361
20240524,095100,200841755,2870,2870,2870,2870,220
20240524,095000,200210355,2870,2865,2870,2865,16
20240524,094900,200164440,2870,2870,2870,2870,846
20240524,094800,197736420,2875,2875,2875,2875,0
20240524,094700,197736420,2875,2875,2875,2875,21
20240524,094600,197676045,2875,2870,2875,2870,328
20240524,094500,196733295,2870,2870,2870,2870,327
20240524,094400,195794805,2870,2870,2870,2870,357
20240524,094300,194770215,2870,2870,2870,2870,1065
20240524,094200,191713665,2870,2865,2870,2865,398
20240524,094100,190572330,2865,2865,2865,2865,514
20240524,094000,189099720,2860,2860,2860,2860,156
20240524,093900,188653560,2860,2860,2865,2860,98
20240524,093800,188373275,2860,2860,2860,2860,321
20240524,093700,187455215,2860,2860,2860,2855,260
20240524,093600,186711620,2860,2860,2860,2860,21
20240524,093500,186651560,2860,2855,2860,2855,1673
20240524,093400,181875120,2855,2855,2860,2855,1596
20240524,093300,177318490,2855,2855,2855,2855,1078
20240524,093200,174240800,2855,2860,2860,2855,326
20240524,093100,173310040,2860,2860,2860,2860,52
20240524,093000,173161320,2860,2865,2865,2860,788
20240524,092900,170907635,2865,2865,2865,2865,9
20240524,092800,170881850,2865,2860,2865,2860,607
20240524,092700,169145825,2860,2865,2865,2860,738
20240524,092600,167034895,2865,2865,2865,2865,844
20240524,092500,164616835,2865,2865,2865,2865,87
20240524,092400,164367580,2865,2865,2865,2865,200
20240524,092300,163794580,2860,2860,2860,2860,2018
20240524,092200,158023100,2860,2860,2860,2860,0
20240524,092100,158023100,2860,2860,2865,2860,155
20240524,092000,157579045,2860,2860,2860,2860,388
20240524,091900,156469365,2855,2855,2855,2855,1050
20240524,091800,153471615,2850,2855,2855,2850,1999
20240524,091700,147773985,2855,2855,2855,2855,772
20240524,091600,145569925,2855,2855,2855,2855,1536
20240524,091500,141184645,2855,2855,2855,2850,516
20240524,091400,139713965,2855,2850,2855,2850,377
20240524,091300,138639015,2845,2850,2850,2845,4262
20240524,091200,126510705,2850,2855,2855,2840,105
20240524,091100,126211560,2840,2855,2855,2840,3155
20240524,091000,117232230,2850,2855,2855,2850,3086
20240524,090900,108422200,2855,2855,2855,2855,483
20240524,090800,107043235,2855,2850,2860,2845,5142
20240524,090700,92409165,2850,2860,2865,2850,1227
20240524,090600,88908675,2865,2865,2870,2865,10
20240524,090500,88880000,2845,2860,2870,2845,2400
20240524,090400,82033675,2860,2860,2860,2850,1513
20240524,090300,77715020,2860,2855,2875,2845,6949
20240524,090200,57877260,2860,2865,2880,2845,6744
20240524,090100,38642155,2880,2870,2880,2860,1382
20240524,090000,34673580,2870,2880,2880,2855,12092