KissMeData/130740/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,201600,96685955,2370,2370,2370,2370,3482
20240522,201500,96685955,2370,2370,2370,2370,0
20240522,201400,96685955,2370,2370,2370,2370,0
20240522,201300,96685955,2370,2370,2370,2370,0
20240522,201200,96685955,2370,2370,2370,2370,0
20240522,201100,96685955,2370,2370,2370,2370,0
20240522,201000,96685955,2370,2370,2370,2370,0
20240522,200900,96685955,2370,2370,2370,2370,0
20240522,200800,96685955,2370,2370,2370,2370,0
20240522,200700,96685955,2370,2370,2370,2370,0
20240522,200600,96685955,2370,2370,2370,2370,0
20240522,200500,96685955,2370,2370,2370,2370,0
20240522,200400,96685955,2370,2370,2370,2370,0
20240522,200300,96685955,2370,2370,2370,2370,0
20240522,200200,96685955,2370,2370,2370,2370,0
20240522,200100,96685955,2370,2370,2370,2370,0
20240522,200000,96685955,2370,2370,2370,2370,0
20240522,195900,96685955,2370,2370,2370,2370,0
20240522,195800,96685955,2370,2370,2370,2370,0
20240522,195700,96685955,2370,2370,2370,2370,0
20240522,195600,96685955,2370,2370,2370,2370,0
20240522,195500,96685955,2370,2370,2370,2370,0
20240522,195400,96685955,2370,2370,2370,2370,0
20240522,195300,96685955,2370,2370,2370,2370,0
20240522,195200,96685955,2370,2370,2370,2370,0
20240522,195100,96685955,2370,2370,2370,2370,0
20240522,195000,96685955,2370,2370,2370,2370,0
20240522,194900,96685955,2370,2370,2370,2370,0
20240522,194800,96685955,2370,2370,2370,2370,0
20240522,194700,96685955,2370,2370,2370,2370,0
20240522,194600,96685955,2370,2370,2370,2370,3482
20240522,194500,96685955,2370,2370,2370,2370,0
20240522,194400,96685955,2370,2370,2370,2370,0
20240522,194300,96685955,2370,2370,2370,2370,0
20240522,194200,96685955,2370,2370,2370,2370,0
20240522,194100,96685955,2370,2370,2370,2370,0
20240522,194000,96685955,2370,2370,2370,2370,0
20240522,193900,96685955,2370,2370,2370,2370,0
20240522,193800,96685955,2370,2370,2370,2370,0
20240522,193700,96685955,2370,2370,2370,2370,0
20240522,193600,96685955,2370,2370,2370,2370,0
20240522,193500,96685955,2370,2370,2370,2370,0
20240522,193400,96685955,2370,2370,2370,2370,0
20240522,193300,96685955,2370,2370,2370,2370,0
20240522,193200,96685955,2370,2370,2370,2370,0
20240522,193100,96685955,2370,2370,2370,2370,0
20240522,193000,96685955,2370,2370,2370,2370,0
20240522,192900,96685955,2370,2370,2370,2370,0
20240522,192800,96685955,2370,2370,2370,2370,0
20240522,192700,96685955,2370,2370,2370,2370,0
20240522,192600,96685955,2370,2370,2370,2370,0
20240522,192500,96685955,2370,2370,2370,2370,0
20240522,192400,96685955,2370,2370,2370,2370,0
20240522,192300,96685955,2370,2370,2370,2370,0
20240522,192200,96685955,2370,2370,2370,2370,0
20240522,192100,96685955,2370,2370,2370,2370,0
20240522,192000,96685955,2370,2370,2370,2370,0
20240522,191900,96685955,2370,2370,2370,2370,0
20240522,191800,96685955,2370,2370,2370,2370,0
20240522,191700,96685955,2370,2370,2370,2370,0
20240522,191600,96685955,2370,2370,2370,2370,3482
20240522,191500,96685955,2370,2370,2370,2370,0
20240522,191400,96685955,2370,2370,2370,2370,0
20240522,191300,96685955,2370,2370,2370,2370,0
20240522,191200,96685955,2370,2370,2370,2370,0
20240522,191100,96685955,2370,2370,2370,2370,0
20240522,191000,96685955,2370,2370,2370,2370,0
20240522,190900,96685955,2370,2370,2370,2370,0
20240522,190800,96685955,2370,2370,2370,2370,0
20240522,190700,96685955,2370,2370,2370,2370,0
20240522,190600,96685955,2370,2370,2370,2370,0
20240522,190500,96685955,2370,2370,2370,2370,0
20240522,190400,96685955,2370,2370,2370,2370,0
20240522,190300,96685955,2370,2370,2370,2370,0
20240522,190200,96685955,2370,2370,2370,2370,0
20240522,190100,96685955,2370,2370,2370,2370,0
20240522,190000,96685955,2370,2370,2370,2370,0
20240522,185900,96685955,2370,2370,2370,2370,0
20240522,185800,96685955,2370,2370,2370,2370,0
20240522,185700,96685955,2370,2370,2370,2370,0
20240522,185600,96685955,2370,2370,2370,2370,0
20240522,185500,96685955,2370,2370,2370,2370,0
20240522,185400,96685955,2370,2370,2370,2370,0
20240522,185300,96685955,2370,2370,2370,2370,0
20240522,185200,96685955,2370,2370,2370,2370,0
20240522,185100,96685955,2370,2370,2370,2370,0
20240522,185000,96685955,2370,2370,2370,2370,0
20240522,184900,96685955,2370,2370,2370,2370,0
20240522,184800,96685955,2370,2370,2370,2370,0
20240522,184700,96685955,2370,2370,2370,2370,0
20240522,184600,96685955,2370,2370,2370,2370,3482
20240522,184500,96685955,2370,2370,2370,2370,0
20240522,184400,96685955,2370,2370,2370,2370,0
20240522,184300,96685955,2370,2370,2370,2370,0
20240522,184200,96685955,2370,2370,2370,2370,0
20240522,184100,96685955,2370,2370,2370,2370,0
20240522,184000,96685955,2370,2370,2370,2370,0
20240522,183900,96685955,2370,2370,2370,2370,0
20240522,183800,96685955,2370,2370,2370,2370,0
20240522,183700,96685955,2370,2370,2370,2370,0
20240522,183600,96685955,2370,2370,2370,2370,0
20240522,183500,96685955,2370,2370,2370,2370,0
20240522,183400,96685955,2370,2370,2370,2370,0
20240522,183300,96685955,2370,2370,2370,2370,0
20240522,183200,96685955,2370,2370,2370,2370,0
20240522,183100,96685955,2370,2370,2370,2370,0
20240522,183000,96685955,2370,2370,2370,2370,0
20240522,182900,96685955,2370,2370,2370,2370,0
20240522,182800,96685955,2370,2370,2370,2370,0
20240522,182700,96685955,2370,2370,2370,2370,0
20240522,182600,96685955,2370,2370,2370,2370,0
20240522,182500,96685955,2370,2370,2370,2370,0
20240522,182400,96685955,2370,2370,2370,2370,0
20240522,182300,96685955,2370,2370,2370,2370,0
20240522,182200,96685955,2370,2370,2370,2370,0
20240522,182100,96685955,2370,2370,2370,2370,0
20240522,182000,96685955,2370,2370,2370,2370,0
20240522,181900,96685955,2370,2370,2370,2370,0
20240522,181800,96685955,2370,2370,2370,2370,0
20240522,181700,96685955,2370,2370,2370,2370,0
20240522,181600,96685955,2370,2370,2370,2370,3482
20240522,181500,96685955,2370,2370,2370,2370,0
20240522,181400,96685955,2370,2370,2370,2370,0
20240522,181300,96685955,2370,2370,2370,2370,0
20240522,181200,96685955,2370,2370,2370,2370,0
20240522,181100,96685955,2370,2370,2370,2370,0
20240522,181000,96685955,2370,2370,2370,2370,0
20240522,180900,96685955,2370,2370,2370,2370,0
20240522,180800,96685955,2370,2370,2370,2370,0
20240522,180700,96685955,2370,2370,2370,2370,0
20240522,180600,96685955,2370,2370,2370,2370,0
20240522,180500,96685955,2370,2370,2370,2370,0
20240522,180400,96685955,2370,2370,2370,2370,0
20240522,180300,96685955,2370,2370,2370,2370,0
20240522,180200,96685955,2370,2370,2370,2370,0
20240522,180100,96685955,2370,2370,2370,2370,0
20240522,180000,96685955,2370,2370,2370,2370,0
20240522,175900,96685955,2370,2370,2370,2370,0
20240522,175800,96685955,2370,2370,2370,2370,0
20240522,175700,96685955,2370,2370,2370,2370,0
20240522,175600,96685955,2370,2370,2370,2370,0
20240522,175500,96685955,2370,2370,2370,2370,0
20240522,175400,96685955,2370,2370,2370,2370,0
20240522,175300,96685955,2370,2370,2370,2370,0
20240522,175200,96685955,2370,2370,2370,2370,0
20240522,175100,96685955,2370,2370,2370,2370,0
20240522,175000,96685955,2370,2370,2370,2370,0
20240522,174900,96685955,2370,2370,2370,2370,0
20240522,174800,96685955,2370,2370,2370,2370,0
20240522,174700,96685955,2370,2370,2370,2370,0
20240522,174600,96685955,2370,2370,2370,2370,3482
20240522,174500,96685955,2370,2370,2370,2370,0
20240522,174400,96685955,2370,2370,2370,2370,0
20240522,174300,96685955,2370,2370,2370,2370,0
20240522,174200,96685955,2370,2370,2370,2370,0
20240522,174100,96685955,2370,2370,2370,2370,0
20240522,174000,96685955,2370,2370,2370,2370,0
20240522,173900,96685955,2370,2370,2370,2370,0
20240522,173800,96685955,2370,2370,2370,2370,0
20240522,173700,96685955,2370,2370,2370,2370,0
20240522,173600,96685955,2370,2370,2370,2370,0
20240522,173500,96685955,2370,2370,2370,2370,0
20240522,173400,96685955,2370,2370,2370,2370,0
20240522,173300,96685955,2370,2370,2370,2370,0
20240522,173200,96685955,2370,2370,2370,2370,0
20240522,173100,96685955,2370,2370,2370,2370,0
20240522,173000,96685955,2370,2370,2370,2370,0
20240522,172900,96685955,2370,2370,2370,2370,0
20240522,172800,96685955,2370,2370,2370,2370,0
20240522,172700,96685955,2370,2370,2370,2370,0
20240522,172600,96685955,2370,2370,2370,2370,0
20240522,172500,96685955,2370,2370,2370,2370,0
20240522,172400,96685955,2370,2370,2370,2370,0
20240522,172300,96685955,2370,2370,2370,2370,0
20240522,172200,96685955,2370,2370,2370,2370,0
20240522,172100,96685955,2370,2370,2370,2370,0
20240522,172000,96685955,2370,2370,2370,2370,0
20240522,171900,96685955,2370,2370,2370,2370,0
20240522,171800,96685955,2370,2370,2370,2370,0
20240522,171700,96685955,2370,2370,2370,2370,0
20240522,171600,96685955,2370,2370,2370,2370,3482
20240522,171500,96685955,2370,2370,2370,2370,0
20240522,171400,96685955,2370,2370,2370,2370,0
20240522,171300,96685955,2370,2370,2370,2370,0
20240522,171200,96685955,2370,2370,2370,2370,0
20240522,171100,96685955,2370,2370,2370,2370,0
20240522,171000,96685955,2370,2370,2370,2370,0
20240522,170900,96685955,2370,2370,2370,2370,0
20240522,170800,96685955,2370,2370,2370,2370,0
20240522,170700,96685955,2370,2370,2370,2370,0
20240522,170600,96685955,2370,2370,2370,2370,0
20240522,170500,96685955,2370,2370,2370,2370,0
20240522,170400,96685955,2370,2370,2370,2370,0
20240522,170300,96685955,2370,2370,2370,2370,0
20240522,170200,96685955,2370,2370,2370,2370,0
20240522,170100,96685955,2370,2370,2370,2370,0
20240522,170000,96685955,2370,2370,2370,2370,0
20240522,165900,96685955,2370,2370,2370,2370,0
20240522,165800,96685955,2370,2370,2370,2370,0
20240522,165700,96685955,2370,2370,2370,2370,0
20240522,165600,96685955,2370,2370,2370,2370,0
20240522,165500,96685955,2370,2370,2370,2370,0
20240522,165400,96685955,2370,2370,2370,2370,0
20240522,165300,96685955,2370,2370,2370,2370,0
20240522,165200,96685955,2370,2370,2370,2370,0
20240522,165100,96685955,2370,2370,2370,2370,0
20240522,165000,96685955,2370,2370,2370,2370,0
20240522,164900,96685955,2370,2370,2370,2370,0
20240522,164800,96685955,2370,2370,2370,2370,0
20240522,164700,96685955,2370,2370,2370,2370,0
20240522,164600,96685955,2370,2370,2370,2370,3482
20240522,164500,96685955,2370,2370,2370,2370,0
20240522,164400,96685955,2370,2370,2370,2370,0
20240522,164300,96685955,2370,2370,2370,2370,0
20240522,164200,96685955,2370,2370,2370,2370,0
20240522,164100,96685955,2370,2370,2370,2370,0
20240522,164000,96685955,2370,2370,2370,2370,0
20240522,163900,96685955,2370,2370,2370,2370,0
20240522,163800,96685955,2370,2370,2370,2370,0
20240522,163700,96685955,2370,2370,2370,2370,0
20240522,163600,96685955,2370,2370,2370,2370,0
20240522,163500,96685955,2370,2370,2370,2370,0
20240522,163400,96685955,2370,2370,2370,2370,0
20240522,163300,96685955,2370,2370,2370,2370,0
20240522,163200,96685955,2370,2370,2370,2370,0
20240522,163100,96685955,2370,2370,2370,2370,0
20240522,163000,96685955,2370,2370,2370,2370,0
20240522,162900,96685955,2370,2370,2370,2370,0
20240522,162800,96685955,2370,2370,2370,2370,0
20240522,162700,96685955,2370,2370,2370,2370,0
20240522,162600,96685955,2370,2370,2370,2370,0
20240522,162500,96685955,2370,2370,2370,2370,0
20240522,162400,96685955,2370,2370,2370,2370,0
20240522,162300,96685955,2370,2370,2370,2370,0
20240522,162200,96685955,2370,2370,2370,2370,0
20240522,162100,96685955,2370,2370,2370,2370,0
20240522,162000,96685955,2370,2370,2370,2370,0
20240522,161900,96685955,2370,2370,2370,2370,0
20240522,161800,96685955,2370,2370,2370,2370,0
20240522,161700,96685955,2370,2370,2370,2370,0
20240522,161600,96685955,2370,2370,2370,2370,3482
20240522,161500,96685955,2370,2370,2370,2370,0
20240522,161400,96685955,2370,2370,2370,2370,0
20240522,161300,96685955,2370,2370,2370,2370,0
20240522,161200,96685955,2370,2370,2370,2370,0
20240522,161100,96685955,2370,2370,2370,2370,0
20240522,161000,96685955,2370,2370,2370,2370,0
20240522,160900,96685955,2370,2370,2370,2370,0
20240522,160800,96685955,2370,2370,2370,2370,0
20240522,160700,96685955,2370,2370,2370,2370,0
20240522,160600,96685955,2370,2370,2370,2370,0
20240522,160500,96685955,2370,2370,2370,2370,0
20240522,160400,96685955,2370,2370,2370,2370,0
20240522,160300,96685955,2370,2370,2370,2370,0
20240522,160200,96685955,2370,2370,2370,2370,0
20240522,160100,96685955,2370,2370,2370,2370,0
20240522,160000,96685955,2370,2370,2370,2370,0
20240522,155900,96685955,2370,2370,2370,2370,0
20240522,155800,96685955,2370,2370,2370,2370,0
20240522,155700,96685955,2370,2370,2370,2370,0
20240522,155600,96685955,2370,2370,2370,2370,0
20240522,155500,96685955,2370,2370,2370,2370,0
20240522,155400,96685955,2370,2370,2370,2370,0
20240522,155300,96685955,2370,2370,2370,2370,0
20240522,155200,96685955,2370,2370,2370,2370,0
20240522,155100,96685955,2370,2370,2370,2370,0
20240522,155000,96685955,2370,2370,2370,2370,0
20240522,154900,96685955,2370,2370,2370,2370,0
20240522,154800,96685955,2370,2370,2370,2370,0
20240522,154700,96685955,2370,2370,2370,2370,0
20240522,154600,96685955,2370,2370,2370,2370,3482
20240522,154500,96685955,2370,2370,2370,2370,0
20240522,154400,96685955,2370,2370,2370,2370,0
20240522,154300,96685955,2370,2370,2370,2370,0
20240522,154200,96685955,2370,2370,2370,2370,0
20240522,154100,96685955,2370,2370,2370,2370,0
20240522,154000,96685955,2370,2370,2370,2370,0
20240522,153900,96685955,2370,2370,2370,2370,0
20240522,153800,96685955,2370,2370,2370,2370,0
20240522,153700,96685955,2370,2370,2370,2370,0
20240522,153600,96685955,2370,2370,2370,2370,0
20240522,153500,96685955,2370,2370,2370,2370,0
20240522,153400,96685955,2370,2370,2370,2370,0
20240522,153300,96685955,2370,2370,2370,2370,0
20240522,153200,96685955,2370,2370,2370,2370,0
20240522,153100,96685955,2370,2370,2370,2370,0
20240522,153000,96685955,2370,2370,2370,2370,3482
20240522,152900,88433615,2380,2380,2380,2380,0
20240522,152800,88433615,2380,2380,2380,2380,0
20240522,152700,88433615,2380,2380,2380,2380,0
20240522,152600,88433615,2380,2380,2380,2380,0
20240522,152500,88433615,2380,2380,2380,2380,0
20240522,152400,88433615,2380,2380,2380,2380,0
20240522,152300,88433615,2380,2380,2380,2380,0
20240522,152200,88433615,2380,2380,2380,2380,0
20240522,152100,88433615,2380,2380,2380,2380,0
20240522,152000,88433615,2380,2380,2380,2380,0
20240522,151900,88433615,2380,2375,2380,2375,66
20240522,151800,88276860,2380,2385,2385,2380,2
20240522,151700,88272095,2380,2380,2380,2380,100
20240522,151600,88034095,2385,2380,2395,2375,2947
20240522,151500,81031630,2395,2385,2395,2380,4
20240522,151400,81022075,2395,2395,2395,2390,3
20240522,151300,81014895,2390,2390,2390,2390,1
20240522,151200,81012505,2395,2395,2395,2395,1
20240522,151100,81010110,2385,2385,2385,2385,61
20240522,151000,80864625,2395,2395,2395,2395,0
20240522,150900,80864625,2395,2395,2395,2395,0
20240522,150800,80864625,2395,2385,2395,2385,56
20240522,150700,80731055,2400,2400,2400,2400,0
20240522,150600,80731055,2400,2395,2400,2375,1105
20240522,150500,78096055,2405,2405,2405,2405,0
20240522,150400,78096055,2405,2405,2405,2405,0
20240522,150300,78096055,2405,2405,2405,2405,1
20240522,150200,78093650,2405,2405,2405,2405,0
20240522,150100,78093650,2405,2405,2405,2405,1
20240522,150000,78091245,2395,2400,2405,2395,107
20240522,145900,77834960,2410,2395,2410,2395,3
20240522,145800,77827760,2410,2410,2410,2410,0
20240522,145700,77827760,2410,2390,2410,2390,217
20240522,145600,77309110,2400,2400,2400,2400,120
20240522,145500,77021110,2405,2405,2405,2405,0
20240522,145400,77021110,2405,2405,2405,2405,0
20240522,145300,77021110,2405,2405,2405,2405,0
20240522,145200,77021110,2405,2405,2405,2405,0
20240522,145100,77021110,2405,2405,2405,2405,300
20240522,145000,76299610,2405,2405,2405,2405,0
20240522,144900,76299610,2405,2405,2405,2405,0
20240522,144800,76299610,2405,2405,2405,2405,0
20240522,144700,76299610,2405,2405,2405,2405,0
20240522,144600,76299610,2405,2405,2405,2405,0
20240522,144500,76299610,2405,2405,2405,2405,0
20240522,144400,76299610,2405,2405,2405,2405,0
20240522,144300,76299610,2405,2405,2405,2405,0
20240522,144200,76299610,2405,2405,2405,2405,0
20240522,144100,76299610,2405,2405,2405,2405,0
20240522,144000,76299610,2405,2405,2405,2405,0
20240522,143900,76299610,2405,2405,2405,2405,0
20240522,143800,76299610,2405,2405,2405,2405,0
20240522,143700,76299610,2405,2405,2405,2405,0
20240522,143600,76299610,2405,2405,2405,2405,0
20240522,143500,76299610,2405,2405,2405,2405,0
20240522,143400,76299610,2405,2405,2405,2405,0
20240522,143300,76299610,2405,2405,2405,2405,0
20240522,143200,76299610,2405,2405,2405,2405,0
20240522,143100,76299610,2405,2405,2405,2405,3
20240522,143000,76292395,2415,2415,2415,2415,0
20240522,142900,76292395,2415,2415,2415,2415,0
20240522,142800,76292395,2415,2415,2415,2415,0
20240522,142700,76292395,2415,2415,2415,2415,0
20240522,142600,76292395,2415,2415,2415,2415,0
20240522,142500,76292395,2415,2415,2415,2415,0
20240522,142400,76292395,2415,2415,2415,2415,0
20240522,142300,76292395,2415,2415,2415,2415,0
20240522,142200,76292395,2415,2415,2415,2415,0
20240522,142100,76292395,2415,2415,2415,2415,0
20240522,142000,76292395,2415,2415,2415,2415,0
20240522,141900,76292395,2415,2415,2415,2415,0
20240522,141800,76292395,2415,2415,2415,2415,0
20240522,141700,76292395,2415,2415,2415,2415,0
20240522,141600,76292395,2415,2415,2415,2415,0
20240522,141500,76292395,2415,2415,2415,2415,0
20240522,141400,76292395,2415,2415,2415,2415,0
20240522,141300,76292395,2415,2415,2415,2415,0
20240522,141200,76292395,2415,2415,2415,2415,0
20240522,141100,76292395,2415,2415,2415,2415,0
20240522,141000,76292395,2415,2415,2415,2415,0
20240522,140900,76292395,2415,2415,2415,2415,0
20240522,140800,76292395,2415,2415,2415,2415,0
20240522,140700,76292395,2415,2415,2415,2415,0
20240522,140600,76292395,2415,2415,2415,2415,0
20240522,140500,76292395,2415,2415,2415,2415,0
20240522,140400,76292395,2415,2415,2415,2415,0
20240522,140300,76292395,2415,2415,2415,2415,0
20240522,140200,76292395,2415,2415,2415,2415,0
20240522,140100,76292395,2415,2415,2415,2415,0
20240522,140000,76292395,2415,2415,2415,2415,0
20240522,135900,76292395,2415,2415,2415,2415,0
20240522,135800,76292395,2415,2415,2415,2415,0
20240522,135700,76292395,2415,2415,2415,2415,1
20240522,135600,76289980,2395,2395,2395,2395,0
20240522,135500,76289980,2395,2395,2395,2395,150
20240522,135400,75930730,2405,2405,2405,2405,0
20240522,135300,75930730,2405,2395,2405,2390,262
20240522,135200,75302730,2390,2390,2390,2390,0
20240522,135100,75302730,2390,2390,2390,2390,0
20240522,135000,75302730,2390,2390,2390,2390,0
20240522,134900,75302730,2390,2390,2390,2390,0
20240522,134800,75302730,2390,2390,2390,2390,0
20240522,134700,75302730,2390,2390,2390,2390,0
20240522,134600,75302730,2390,2390,2390,2390,0
20240522,134500,75302730,2390,2390,2390,2390,0
20240522,134400,75302730,2390,2390,2390,2390,0
20240522,134300,75302730,2390,2395,2395,2390,200
20240522,134200,74824245,2415,2415,2415,2415,0
20240522,134100,74824245,2415,2415,2415,2415,0
20240522,134000,74824245,2415,2395,2415,2395,3
20240522,133900,74817025,2420,2420,2420,2420,0
20240522,133800,74817025,2420,2420,2420,2420,3
20240522,133700,74809765,2395,2395,2395,2395,181
20240522,133600,74376270,2420,2420,2420,2420,0
20240522,133500,74376270,2420,2420,2420,2420,0
20240522,133400,74376270,2420,2420,2420,2420,0
20240522,133300,74376270,2420,2420,2420,2420,0
20240522,133200,74376270,2420,2420,2420,2420,0
20240522,133100,74376270,2420,2400,2420,2395,649
20240522,133000,72821510,2420,2420,2420,2420,0
20240522,132900,72821510,2420,2420,2420,2420,0
20240522,132800,72821510,2420,2420,2420,2420,0
20240522,132700,72821510,2420,2420,2420,2420,0
20240522,132600,72821510,2420,2420,2420,2420,0
20240522,132500,72821510,2420,2420,2420,2420,0
20240522,132400,72821510,2420,2420,2420,2420,0
20240522,132300,72821510,2420,2420,2420,2420,0
20240522,132200,72821510,2420,2420,2420,2420,0
20240522,132100,72821510,2420,2420,2420,2420,0
20240522,132000,72821510,2420,2420,2420,2420,0
20240522,131900,72821510,2420,2420,2420,2420,0
20240522,131800,72821510,2420,2420,2420,2420,0
20240522,131700,72821510,2420,2420,2420,2420,0
20240522,131600,72821510,2420,2420,2420,2420,0
20240522,131500,72821510,2420,2420,2420,2420,0
20240522,131400,72821510,2420,2420,2420,2420,0
20240522,131300,72821510,2420,2400,2420,2395,266
20240522,131200,72184400,2420,2400,2420,2400,226
20240522,131100,71637625,2415,2415,2415,2415,0
20240522,131000,71637625,2415,2415,2415,2415,0
20240522,130900,71637625,2415,2415,2415,2400,15
20240522,130800,71601595,2405,2405,2405,2405,5
20240522,130700,71589570,2420,2420,2420,2420,0
20240522,130600,71589570,2420,2420,2420,2420,0
20240522,130500,71589570,2420,2420,2420,2420,0
20240522,130400,71589570,2420,2420,2420,2420,0
20240522,130300,71589570,2420,2420,2420,2420,0
20240522,130200,71589570,2420,2420,2420,2420,0
20240522,130100,71589570,2420,2420,2420,2420,0
20240522,130000,71589570,2420,2420,2420,2420,0
20240522,125900,71589570,2420,2420,2420,2420,0
20240522,125800,71589570,2420,2420,2420,2420,0
20240522,125700,71589570,2420,2405,2420,2400,2291
20240522,125600,66091100,2420,2420,2420,2420,0
20240522,125500,66091100,2420,2420,2420,2420,0
20240522,125400,66091100,2420,2420,2420,2420,0
20240522,125300,66091100,2420,2420,2420,2420,0
20240522,125200,66091100,2420,2420,2420,2420,0
20240522,125100,66091100,2420,2420,2420,2420,0
20240522,125000,66091100,2420,2420,2420,2420,0
20240522,124900,66091100,2420,2420,2420,2420,0
20240522,124800,66091100,2420,2420,2420,2420,0
20240522,124700,66091100,2420,2420,2420,2420,0
20240522,124600,66091100,2420,2420,2420,2420,0
20240522,124500,66091100,2420,2420,2420,2420,0
20240522,124400,66091100,2420,2420,2420,2420,0
20240522,124300,66091100,2420,2420,2420,2420,0
20240522,124200,66091100,2420,2420,2420,2420,0
20240522,124100,66091100,2420,2420,2420,2420,0
20240522,124000,66091100,2420,2420,2420,2420,0
20240522,123900,66091100,2420,2420,2420,2420,0
20240522,123800,66091100,2420,2420,2420,2420,0
20240522,123700,66091100,2420,2420,2420,2420,0
20240522,123600,66091100,2420,2420,2420,2420,0
20240522,123500,66091100,2420,2420,2420,2420,0
20240522,123400,66091100,2420,2420,2420,2420,14
20240522,123300,66057220,2420,2420,2420,2420,18
20240522,123200,66013660,2420,2420,2420,2420,0
20240522,123100,66013660,2420,2420,2420,2420,0
20240522,123000,66013660,2420,2420,2420,2420,0
20240522,122900,66013660,2420,2420,2420,2420,1
20240522,122800,66011240,2405,2405,2405,2405,0
20240522,122700,66011240,2405,2405,2405,2405,0
20240522,122600,66011240,2405,2405,2405,2405,0
20240522,122500,66011240,2405,2405,2405,2405,0
20240522,122400,66011240,2405,2405,2405,2405,0
20240522,122300,66011240,2405,2405,2405,2405,0
20240522,122200,66011240,2405,2405,2405,2405,0
20240522,122100,66011240,2405,2405,2405,2405,0
20240522,122000,66011240,2405,2405,2405,2405,0
20240522,121900,66011240,2405,2405,2405,2405,0
20240522,121800,66011240,2405,2405,2405,2405,0
20240522,121700,66011240,2405,2405,2405,2405,0
20240522,121600,66011240,2405,2405,2405,2405,4
20240522,121500,66001620,2420,2420,2420,2420,0
20240522,121400,66001620,2420,2420,2420,2420,0
20240522,121300,66001620,2420,2420,2420,2420,2
20240522,121200,65996780,2420,2420,2420,2420,0
20240522,121100,65996780,2420,2420,2420,2420,0
20240522,121000,65996780,2420,2420,2420,2420,0
20240522,120900,65996780,2420,2420,2420,2420,0
20240522,120800,65996780,2420,2420,2420,2420,0
20240522,120700,65996780,2420,2420,2420,2420,0
20240522,120600,65996780,2420,2420,2420,2420,0
20240522,120500,65996780,2420,2420,2420,2420,0
20240522,120400,65996780,2420,2420,2420,2420,0
20240522,120300,65996780,2420,2420,2420,2420,0
20240522,120200,65996780,2420,2420,2420,2420,0
20240522,120100,65996780,2420,2420,2420,2420,0
20240522,120000,65996780,2420,2420,2420,2420,0
20240522,115900,65996780,2420,2420,2420,2420,0
20240522,115800,65996780,2420,2420,2420,2420,0
20240522,115700,65996780,2420,2420,2420,2420,0
20240522,115600,65996780,2420,2420,2420,2420,0
20240522,115500,65996780,2420,2405,2420,2405,2
20240522,115400,65991955,2420,2420,2420,2420,0
20240522,115300,65991955,2420,2415,2420,2415,93
20240522,115200,65767355,2415,2415,2415,2415,0
20240522,115100,65767355,2415,2415,2415,2415,0
20240522,115000,65767355,2415,2415,2415,2415,1
20240522,114900,65764940,2400,2400,2400,2400,1
20240522,114800,65762540,2415,2415,2415,2415,0
20240522,114700,65762540,2415,2415,2415,2415,0
20240522,114600,65762540,2415,2415,2415,2415,0
20240522,114500,65762540,2415,2400,2415,2400,2
20240522,114400,65757725,2415,2415,2415,2415,0
20240522,114300,65757725,2415,2400,2415,2400,2
20240522,114200,65752910,2420,2400,2420,2395,300
20240522,114100,65034310,2400,2400,2400,2400,0
20240522,114000,65034310,2400,2405,2405,2400,808
20240522,113900,63094635,2405,2405,2405,2405,270
20240522,113800,62445285,2430,2430,2430,2430,0
20240522,113700,62445285,2430,2405,2430,2405,2
20240522,113600,62440450,2410,2410,2410,2410,1
20240522,113500,62438040,2410,2415,2415,2410,795
20240522,113400,60522065,2430,2430,2430,2430,0
20240522,113300,60522065,2430,2430,2430,2430,0
20240522,113200,60522065,2430,2415,2430,2410,760
20240522,113100,58690395,2430,2430,2430,2430,0
20240522,113000,58690395,2430,2430,2430,2430,25
20240522,112900,58629645,2430,2430,2430,2430,0
20240522,112800,58629645,2430,2430,2430,2430,0
20240522,112700,58629645,2430,2430,2430,2410,266
20240522,112600,57988545,2420,2420,2420,2410,529
20240522,112500,56711000,2430,2430,2430,2430,0
20240522,112400,56711000,2430,2430,2430,2430,0
20240522,112300,56711000,2430,2430,2430,2430,0
20240522,112200,56711000,2430,2430,2430,2430,0
20240522,112100,56711000,2430,2430,2430,2430,1
20240522,112000,56708570,2420,2420,2420,2420,1
20240522,111900,56706150,2430,2430,2430,2430,0
20240522,111800,56706150,2430,2430,2430,2430,0
20240522,111700,56706150,2430,2430,2430,2430,1
20240522,111600,56703720,2420,2420,2420,2420,0
20240522,111500,56703720,2420,2420,2420,2420,0
20240522,111400,56703720,2420,2420,2420,2420,1
20240522,111300,56701300,2430,2430,2430,2430,0
20240522,111200,56701300,2430,2430,2430,2430,2
20240522,111100,56696440,2420,2420,2420,2420,2
20240522,111000,56691600,2420,2420,2420,2420,0
20240522,110900,56691600,2420,2425,2425,2420,2001
20240522,110800,51849170,2430,2430,2430,2430,0
20240522,110700,51849170,2430,2430,2430,2430,0
20240522,110600,51849170,2430,2430,2430,2430,0
20240522,110500,51849170,2430,2430,2430,2430,0
20240522,110400,51849170,2430,2430,2430,2430,1
20240522,110300,51846740,2425,2425,2425,2425,1
20240522,110200,51844315,2430,2430,2430,2430,0
20240522,110100,51844315,2430,2430,2430,2430,0
20240522,110000,51844315,2430,2430,2430,2430,0
20240522,105900,51844315,2430,2430,2430,2430,0
20240522,105800,51844315,2430,2425,2430,2425,2
20240522,105700,51839460,2430,2430,2430,2430,0
20240522,105600,51839460,2430,2430,2430,2430,0
20240522,105500,51839460,2430,2430,2430,2430,0
20240522,105400,51839460,2430,2430,2430,2430,0
20240522,105300,51839460,2430,2430,2430,2430,0
20240522,105200,51839460,2430,2425,2430,2425,2
20240522,105100,51834605,2435,2430,2435,2430,90
20240522,105000,51615900,2430,2430,2430,2430,0
20240522,104900,51615900,2430,2430,2430,2430,0
20240522,104800,51615900,2430,2430,2430,2430,1500
20240522,104700,47970900,2430,2430,2430,2430,1
20240522,104600,47968470,2420,2430,2430,2420,2
20240522,104500,47963620,2425,2425,2425,2425,200
20240522,104400,47478620,2425,2425,2425,2425,100
20240522,104300,47236120,2425,2425,2425,2425,0
20240522,104200,47236120,2425,2425,2425,2425,0
20240522,104100,47236120,2425,2425,2425,2425,1
20240522,104000,47233695,2420,2420,2420,2420,1
20240522,103900,47231275,2425,2425,2425,2425,0
20240522,103800,47231275,2425,2425,2425,2425,0
20240522,103700,47231275,2425,2425,2425,2425,0
20240522,103600,47231275,2425,2425,2425,2425,0
20240522,103500,47231275,2425,2420,2425,2420,2
20240522,103400,47226430,2425,2425,2425,2425,0
20240522,103300,47226430,2425,2425,2425,2425,0
20240522,103200,47226430,2425,2425,2425,2425,0
20240522,103100,47226430,2425,2425,2425,2425,0
20240522,103000,47226430,2425,2420,2425,2420,12
20240522,102900,47197385,2420,2420,2420,2420,1
20240522,102800,47194965,2425,2425,2425,2425,0
20240522,102700,47194965,2425,2420,2425,2420,187
20240522,102600,46742420,2420,2420,2420,2420,0
20240522,102500,46742420,2420,2420,2420,2420,104
20240522,102400,46490740,2415,2415,2415,2415,1
20240522,102300,46488325,2425,2425,2425,2425,5
20240522,102200,46476200,2425,2425,2425,2425,1
20240522,102100,46473775,2425,2425,2425,2425,0
20240522,102000,46473775,2425,2425,2425,2425,0
20240522,101900,46473775,2425,2425,2425,2425,1
20240522,101800,46471350,2415,2415,2415,2415,1
20240522,101700,46468935,2425,2425,2425,2425,0
20240522,101600,46468935,2425,2425,2425,2425,0
20240522,101500,46468935,2425,2425,2425,2425,0
20240522,101400,46468935,2425,2425,2425,2425,0
20240522,101300,46468935,2425,2425,2425,2425,1
20240522,101200,46466510,2410,2410,2410,2410,1
20240522,101100,46464100,2425,2425,2425,2425,0
20240522,101000,46464100,2425,2425,2425,2425,0
20240522,100900,46464100,2425,2410,2425,2410,6
20240522,100800,46449625,2425,2425,2425,2425,0
20240522,100700,46449625,2425,2410,2425,2410,2
20240522,100600,46444790,2425,2425,2425,2425,0
20240522,100500,46444790,2425,2425,2425,2425,0
20240522,100400,46444790,2425,2425,2425,2425,0
20240522,100300,46444790,2425,2425,2425,2425,0
20240522,100200,46444790,2425,2425,2425,2425,0
20240522,100100,46444790,2425,2410,2425,2410,2
20240522,100000,46439955,2425,2425,2425,2425,0
20240522,095900,46439955,2425,2425,2425,2425,0
20240522,095800,46439955,2425,2425,2425,2425,1
20240522,095700,46437530,2425,2425,2425,2425,0
20240522,095600,46437530,2425,2425,2425,2425,44
20240522,095500,46330830,2425,2410,2425,2410,34
20240522,095400,46248395,2425,2425,2425,2425,0
20240522,095300,46248395,2425,2425,2425,2425,0
20240522,095200,46248395,2425,2425,2425,2425,2
20240522,095100,46243545,2425,2425,2425,2425,0
20240522,095000,46243545,2425,2410,2425,2410,3
20240522,094900,46236300,2425,2425,2425,2425,0
20240522,094800,46236300,2425,2425,2425,2425,0
20240522,094700,46236300,2425,2425,2425,2425,1000
20240522,094600,43811300,2425,2415,2425,2415,208
20240522,094500,43308970,2425,2425,2425,2425,0
20240522,094400,43308970,2425,2410,2425,2410,2013
20240522,094300,38457625,2425,2425,2425,2425,0
20240522,094200,38457625,2425,2425,2425,2425,0
20240522,094100,38457625,2425,2425,2425,2425,0
20240522,094000,38457625,2425,2425,2425,2425,0
20240522,093900,38457625,2425,2425,2425,2425,1
20240522,093800,38455200,2410,2425,2425,2410,3
20240522,093700,38447955,2410,2410,2410,2410,1124
20240522,093600,35739115,2410,2420,2420,2405,8647
20240522,093500,14909975,2425,2425,2425,2425,0
20240522,093400,14909975,2425,2425,2425,2425,0
20240522,093300,14909975,2425,2420,2425,2420,3
20240522,093200,14902710,2425,2425,2425,2425,0
20240522,093100,14902710,2425,2425,2425,2425,0
20240522,093000,14902710,2425,2425,2425,2425,0
20240522,092900,14902710,2425,2425,2425,2425,0
20240522,092800,14902710,2425,2425,2425,2425,0
20240522,092700,14902710,2425,2420,2425,2420,3
20240522,092600,14895445,2425,2425,2425,2425,178
20240522,092500,14463795,2425,2425,2425,2425,460
20240522,092400,13348295,2430,2430,2430,2430,1
20240522,092300,13345865,2435,2435,2435,2435,0
20240522,092200,13345865,2435,2425,2435,2425,306
20240522,092100,12603805,2435,2435,2435,2435,0
20240522,092000,12603805,2435,2435,2435,2435,0
20240522,091900,12603805,2435,2435,2435,2425,1061
20240522,091800,10020870,2435,2435,2435,2435,0
20240522,091700,10020870,2435,2435,2435,2435,0
20240522,091600,10020870,2435,2420,2435,2420,3
20240522,091500,10013595,2435,2435,2435,2435,0
20240522,091400,10013595,2435,2435,2435,2435,0
20240522,091300,10013595,2435,2435,2435,2435,0
20240522,091200,10013595,2435,2435,2435,2435,1
20240522,091100,10011160,2420,2420,2420,2420,0
20240522,091000,10011160,2420,2420,2420,2420,2
20240522,090900,10006320,2435,2430,2435,2430,1001
20240522,090800,7573885,2415,2415,2415,2415,0
20240522,090700,7573885,2415,2420,2420,2415,1324
20240522,090600,4371675,2435,2435,2435,2435,0
20240522,090500,4371675,2435,2435,2435,2435,0
20240522,090400,4371675,2435,2435,2435,2435,0
20240522,090300,4371675,2435,2415,2435,2415,51
20240522,090200,4248490,2435,2420,2435,2415,1070
20240522,090100,1659310,2415,2415,2415,2415,162
20240522,090000,1268080,2420,2420,2420,2420,524