KissMeData/153710/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,202200,38522580,6820,6820,6820,6820,177
20240522,202100,38522580,6820,6820,6820,6820,0
20240522,202000,38522580,6820,6820,6820,6820,0
20240522,201900,38522580,6820,6820,6820,6820,0
20240522,201800,38522580,6820,6820,6820,6820,0
20240522,201700,38522580,6820,6820,6820,6820,0
20240522,201600,38522580,6820,6820,6820,6820,0
20240522,201500,38522580,6820,6820,6820,6820,0
20240522,201400,38522580,6820,6820,6820,6820,0
20240522,201300,38522580,6820,6820,6820,6820,0
20240522,201200,38522580,6820,6820,6820,6820,0
20240522,201100,38522580,6820,6820,6820,6820,0
20240522,201000,38522580,6820,6820,6820,6820,0
20240522,200900,38522580,6820,6820,6820,6820,0
20240522,200800,38522580,6820,6820,6820,6820,0
20240522,200700,38522580,6820,6820,6820,6820,0
20240522,200600,38522580,6820,6820,6820,6820,0
20240522,200500,38522580,6820,6820,6820,6820,0
20240522,200400,38522580,6820,6820,6820,6820,0
20240522,200300,38522580,6820,6820,6820,6820,0
20240522,200200,38522580,6820,6820,6820,6820,0
20240522,200100,38522580,6820,6820,6820,6820,0
20240522,200000,38522580,6820,6820,6820,6820,0
20240522,195900,38522580,6820,6820,6820,6820,0
20240522,195800,38522580,6820,6820,6820,6820,0
20240522,195700,38522580,6820,6820,6820,6820,0
20240522,195600,38522580,6820,6820,6820,6820,0
20240522,195500,38522580,6820,6820,6820,6820,0
20240522,195400,38522580,6820,6820,6820,6820,0
20240522,195300,38522580,6820,6820,6820,6820,0
20240522,195200,38522580,6820,6820,6820,6820,177
20240522,195100,38522580,6820,6820,6820,6820,0
20240522,195000,38522580,6820,6820,6820,6820,0
20240522,194900,38522580,6820,6820,6820,6820,0
20240522,194800,38522580,6820,6820,6820,6820,0
20240522,194700,38522580,6820,6820,6820,6820,0
20240522,194600,38522580,6820,6820,6820,6820,0
20240522,194500,38522580,6820,6820,6820,6820,0
20240522,194400,38522580,6820,6820,6820,6820,0
20240522,194300,38522580,6820,6820,6820,6820,0
20240522,194200,38522580,6820,6820,6820,6820,0
20240522,194100,38522580,6820,6820,6820,6820,0
20240522,194000,38522580,6820,6820,6820,6820,0
20240522,193900,38522580,6820,6820,6820,6820,0
20240522,193800,38522580,6820,6820,6820,6820,0
20240522,193700,38522580,6820,6820,6820,6820,0
20240522,193600,38522580,6820,6820,6820,6820,0
20240522,193500,38522580,6820,6820,6820,6820,0
20240522,193400,38522580,6820,6820,6820,6820,0
20240522,193300,38522580,6820,6820,6820,6820,0
20240522,193200,38522580,6820,6820,6820,6820,0
20240522,193100,38522580,6820,6820,6820,6820,0
20240522,193000,38522580,6820,6820,6820,6820,0
20240522,192900,38522580,6820,6820,6820,6820,0
20240522,192800,38522580,6820,6820,6820,6820,0
20240522,192700,38522580,6820,6820,6820,6820,0
20240522,192600,38522580,6820,6820,6820,6820,0
20240522,192500,38522580,6820,6820,6820,6820,0
20240522,192400,38522580,6820,6820,6820,6820,0
20240522,192300,38522580,6820,6820,6820,6820,0
20240522,192200,38522580,6820,6820,6820,6820,177
20240522,192100,38522580,6820,6820,6820,6820,0
20240522,192000,38522580,6820,6820,6820,6820,0
20240522,191900,38522580,6820,6820,6820,6820,0
20240522,191800,38522580,6820,6820,6820,6820,0
20240522,191700,38522580,6820,6820,6820,6820,0
20240522,191600,38522580,6820,6820,6820,6820,0
20240522,191500,38522580,6820,6820,6820,6820,0
20240522,191400,38522580,6820,6820,6820,6820,0
20240522,191300,38522580,6820,6820,6820,6820,0
20240522,191200,38522580,6820,6820,6820,6820,0
20240522,191100,38522580,6820,6820,6820,6820,0
20240522,191000,38522580,6820,6820,6820,6820,0
20240522,190900,38522580,6820,6820,6820,6820,0
20240522,190800,38522580,6820,6820,6820,6820,0
20240522,190700,38522580,6820,6820,6820,6820,0
20240522,190600,38522580,6820,6820,6820,6820,0
20240522,190500,38522580,6820,6820,6820,6820,0
20240522,190400,38522580,6820,6820,6820,6820,0
20240522,190300,38522580,6820,6820,6820,6820,0
20240522,190200,38522580,6820,6820,6820,6820,0
20240522,190100,38522580,6820,6820,6820,6820,0
20240522,190000,38522580,6820,6820,6820,6820,0
20240522,185900,38522580,6820,6820,6820,6820,0
20240522,185800,38522580,6820,6820,6820,6820,0
20240522,185700,38522580,6820,6820,6820,6820,0
20240522,185600,38522580,6820,6820,6820,6820,0
20240522,185500,38522580,6820,6820,6820,6820,0
20240522,185400,38522580,6820,6820,6820,6820,0
20240522,185300,38522580,6820,6820,6820,6820,0
20240522,185200,38522580,6820,6820,6820,6820,177
20240522,185100,38522580,6820,6820,6820,6820,0
20240522,185000,38522580,6820,6820,6820,6820,0
20240522,184900,38522580,6820,6820,6820,6820,0
20240522,184800,38522580,6820,6820,6820,6820,0
20240522,184700,38522580,6820,6820,6820,6820,0
20240522,184600,38522580,6820,6820,6820,6820,0
20240522,184500,38522580,6820,6820,6820,6820,0
20240522,184400,38522580,6820,6820,6820,6820,0
20240522,184300,38522580,6820,6820,6820,6820,0
20240522,184200,38522580,6820,6820,6820,6820,0
20240522,184100,38522580,6820,6820,6820,6820,0
20240522,184000,38522580,6820,6820,6820,6820,0
20240522,183900,38522580,6820,6820,6820,6820,0
20240522,183800,38522580,6820,6820,6820,6820,0
20240522,183700,38522580,6820,6820,6820,6820,0
20240522,183600,38522580,6820,6820,6820,6820,0
20240522,183500,38522580,6820,6820,6820,6820,0
20240522,183400,38522580,6820,6820,6820,6820,0
20240522,183300,38522580,6820,6820,6820,6820,0
20240522,183200,38522580,6820,6820,6820,6820,0
20240522,183100,38522580,6820,6820,6820,6820,0
20240522,183000,38522580,6820,6820,6820,6820,0
20240522,182900,38522580,6820,6820,6820,6820,0
20240522,182800,38522580,6820,6820,6820,6820,0
20240522,182700,38522580,6820,6820,6820,6820,0
20240522,182600,38522580,6820,6820,6820,6820,0
20240522,182500,38522580,6820,6820,6820,6820,0
20240522,182400,38522580,6820,6820,6820,6820,0
20240522,182300,38522580,6820,6820,6820,6820,0
20240522,182200,38522580,6820,6820,6820,6820,177
20240522,182100,38522580,6820,6820,6820,6820,0
20240522,182000,38522580,6820,6820,6820,6820,0
20240522,181900,38522580,6820,6820,6820,6820,0
20240522,181800,38522580,6820,6820,6820,6820,0
20240522,181700,38522580,6820,6820,6820,6820,0
20240522,181600,38522580,6820,6820,6820,6820,0
20240522,181500,38522580,6820,6820,6820,6820,0
20240522,181400,38522580,6820,6820,6820,6820,0
20240522,181300,38522580,6820,6820,6820,6820,0
20240522,181200,38522580,6820,6820,6820,6820,0
20240522,181100,38522580,6820,6820,6820,6820,0
20240522,181000,38522580,6820,6820,6820,6820,0
20240522,180900,38522580,6820,6820,6820,6820,0
20240522,180800,38522580,6820,6820,6820,6820,0
20240522,180700,38522580,6820,6820,6820,6820,0
20240522,180600,38522580,6820,6820,6820,6820,0
20240522,180500,38522580,6820,6820,6820,6820,0
20240522,180400,38522580,6820,6820,6820,6820,0
20240522,180300,38522580,6820,6820,6820,6820,0
20240522,180200,38522580,6820,6820,6820,6820,0
20240522,180100,38522580,6820,6820,6820,6820,0
20240522,180000,38522580,6820,6820,6820,6820,0
20240522,175900,38522580,6820,6820,6820,6820,0
20240522,175800,38522580,6820,6820,6820,6820,0
20240522,175700,38522580,6820,6820,6820,6820,0
20240522,175600,38522580,6820,6820,6820,6820,0
20240522,175500,38522580,6820,6820,6820,6820,0
20240522,175400,38522580,6820,6820,6820,6820,0
20240522,175300,38522580,6820,6820,6820,6820,0
20240522,175200,38522580,6820,6820,6820,6820,177
20240522,175100,38522580,6820,6820,6820,6820,0
20240522,175000,38522580,6820,6820,6820,6820,0
20240522,174900,38522580,6820,6820,6820,6820,0
20240522,174800,38522580,6820,6820,6820,6820,0
20240522,174700,38522580,6820,6820,6820,6820,0
20240522,174600,38522580,6820,6820,6820,6820,0
20240522,174500,38522580,6820,6820,6820,6820,0
20240522,174400,38522580,6820,6820,6820,6820,0
20240522,174300,38522580,6820,6820,6820,6820,0
20240522,174200,38522580,6820,6820,6820,6820,0
20240522,174100,38522580,6820,6820,6820,6820,0
20240522,174000,38522580,6820,6820,6820,6820,0
20240522,173900,38522580,6820,6820,6820,6820,0
20240522,173800,38522580,6820,6820,6820,6820,0
20240522,173700,38522580,6820,6820,6820,6820,0
20240522,173600,38522580,6820,6820,6820,6820,0
20240522,173500,38522580,6820,6820,6820,6820,0
20240522,173400,38522580,6820,6820,6820,6820,0
20240522,173300,38522580,6820,6820,6820,6820,0
20240522,173200,38522580,6820,6820,6820,6820,0
20240522,173100,38522580,6820,6820,6820,6820,0
20240522,173000,38522580,6820,6820,6820,6820,0
20240522,172900,38522580,6820,6820,6820,6820,0
20240522,172800,38522580,6820,6820,6820,6820,0
20240522,172700,38522580,6820,6820,6820,6820,0
20240522,172600,38522580,6820,6820,6820,6820,0
20240522,172500,38522580,6820,6820,6820,6820,0
20240522,172400,38522580,6820,6820,6820,6820,0
20240522,172300,38522580,6820,6820,6820,6820,0
20240522,172200,38522580,6820,6820,6820,6820,177
20240522,172100,38522580,6820,6820,6820,6820,0
20240522,172000,38522580,6820,6820,6820,6820,0
20240522,171900,38522580,6820,6820,6820,6820,0
20240522,171800,38522580,6820,6820,6820,6820,0
20240522,171700,38522580,6820,6820,6820,6820,0
20240522,171600,38522580,6820,6820,6820,6820,0
20240522,171500,38522580,6820,6820,6820,6820,0
20240522,171400,38522580,6820,6820,6820,6820,0
20240522,171300,38522580,6820,6820,6820,6820,0
20240522,171200,38522580,6820,6820,6820,6820,0
20240522,171100,38522580,6820,6820,6820,6820,0
20240522,171000,38522580,6820,6820,6820,6820,0
20240522,170900,38522580,6820,6820,6820,6820,0
20240522,170800,38522580,6820,6820,6820,6820,0
20240522,170700,38522580,6820,6820,6820,6820,0
20240522,170600,38522580,6820,6820,6820,6820,0
20240522,170500,38522580,6820,6820,6820,6820,0
20240522,170400,38522580,6820,6820,6820,6820,0
20240522,170300,38522580,6820,6820,6820,6820,0
20240522,170200,38522580,6820,6820,6820,6820,0
20240522,170100,38522580,6820,6820,6820,6820,0
20240522,170000,38522580,6820,6820,6820,6820,0
20240522,165900,38522580,6820,6820,6820,6820,0
20240522,165800,38522580,6820,6820,6820,6820,0
20240522,165700,38522580,6820,6820,6820,6820,0
20240522,165600,38522580,6820,6820,6820,6820,0
20240522,165500,38522580,6820,6820,6820,6820,0
20240522,165400,38522580,6820,6820,6820,6820,0
20240522,165300,38522580,6820,6820,6820,6820,0
20240522,165200,38522580,6820,6820,6820,6820,177
20240522,165100,38522580,6820,6820,6820,6820,0
20240522,165000,38522580,6820,6820,6820,6820,0
20240522,164900,38522580,6820,6820,6820,6820,0
20240522,164800,38522580,6820,6820,6820,6820,0
20240522,164700,38522580,6820,6820,6820,6820,0
20240522,164600,38522580,6820,6820,6820,6820,0
20240522,164500,38522580,6820,6820,6820,6820,0
20240522,164400,38522580,6820,6820,6820,6820,0
20240522,164300,38522580,6820,6820,6820,6820,0
20240522,164200,38522580,6820,6820,6820,6820,0
20240522,164100,38522580,6820,6820,6820,6820,0
20240522,164000,38522580,6820,6820,6820,6820,0
20240522,163900,38522580,6820,6820,6820,6820,0
20240522,163800,38522580,6820,6820,6820,6820,0
20240522,163700,38522580,6820,6820,6820,6820,0
20240522,163600,38522580,6820,6820,6820,6820,0
20240522,163500,38522580,6820,6820,6820,6820,0
20240522,163400,38522580,6820,6820,6820,6820,0
20240522,163300,38522580,6820,6820,6820,6820,0
20240522,163200,38522580,6820,6820,6820,6820,0
20240522,163100,38522580,6820,6820,6820,6820,0
20240522,163000,38522580,6820,6820,6820,6820,0
20240522,162900,38522580,6820,6820,6820,6820,0
20240522,162800,38522580,6820,6820,6820,6820,0
20240522,162700,38522580,6820,6820,6820,6820,0
20240522,162600,38522580,6820,6820,6820,6820,0
20240522,162500,38522580,6820,6820,6820,6820,0
20240522,162400,38522580,6820,6820,6820,6820,0
20240522,162300,38522580,6820,6820,6820,6820,0
20240522,162200,38522580,6820,6820,6820,6820,177
20240522,162100,38522580,6820,6820,6820,6820,0
20240522,162000,38522580,6820,6820,6820,6820,0
20240522,161900,38522580,6820,6820,6820,6820,0
20240522,161800,38522580,6820,6820,6820,6820,0
20240522,161700,38522580,6820,6820,6820,6820,0
20240522,161600,38522580,6820,6820,6820,6820,0
20240522,161500,38522580,6820,6820,6820,6820,0
20240522,161400,38522580,6820,6820,6820,6820,0
20240522,161300,38522580,6820,6820,6820,6820,0
20240522,161200,38522580,6820,6820,6820,6820,0
20240522,161100,38522580,6820,6820,6820,6820,0
20240522,161000,38522580,6820,6820,6820,6820,0
20240522,160900,38522580,6820,6820,6820,6820,0
20240522,160800,38522580,6820,6820,6820,6820,0
20240522,160700,38522580,6820,6820,6820,6820,0
20240522,160600,38522580,6820,6820,6820,6820,0
20240522,160500,38522580,6820,6820,6820,6820,0
20240522,160400,38522580,6820,6820,6820,6820,0
20240522,160300,38522580,6820,6820,6820,6820,0
20240522,160200,38522580,6820,6820,6820,6820,0
20240522,160100,38522580,6820,6820,6820,6820,0
20240522,160000,38522580,6820,6820,6820,6820,0
20240522,155900,38522580,6820,6820,6820,6820,0
20240522,155800,38522580,6820,6820,6820,6820,0
20240522,155700,38522580,6820,6820,6820,6820,0
20240522,155600,38522580,6820,6820,6820,6820,0
20240522,155500,38522580,6820,6820,6820,6820,0
20240522,155400,38522580,6820,6820,6820,6820,0
20240522,155300,38522580,6820,6820,6820,6820,0
20240522,155200,38522580,6820,6820,6820,6820,177
20240522,155100,38522580,6820,6820,6820,6820,0
20240522,155000,38522580,6820,6820,6820,6820,0
20240522,154900,38522580,6820,6820,6820,6820,0
20240522,154800,38522580,6820,6820,6820,6820,0
20240522,154700,38522580,6820,6820,6820,6820,0
20240522,154600,38522580,6820,6820,6820,6820,0
20240522,154500,38522580,6820,6820,6820,6820,0
20240522,154400,38522580,6820,6820,6820,6820,0
20240522,154300,38522580,6820,6820,6820,6820,0
20240522,154200,38522580,6820,6820,6820,6820,0
20240522,154100,38522580,6820,6820,6820,6820,0
20240522,154000,38522580,6820,6820,6820,6820,0
20240522,153900,38522580,6820,6820,6820,6820,0
20240522,153800,38522580,6820,6820,6820,6820,0
20240522,153700,38522580,6820,6820,6820,6820,0
20240522,153600,38522580,6820,6820,6820,6820,0
20240522,153500,38522580,6820,6820,6820,6820,0
20240522,153400,38522580,6820,6820,6820,6820,0
20240522,153300,38522580,6820,6820,6820,6820,0
20240522,153200,38522580,6820,6820,6820,6820,0
20240522,153100,38522580,6820,6820,6820,6820,0
20240522,153000,38522580,6820,6820,6820,6820,177
20240522,152900,37315440,6810,6810,6810,6810,0
20240522,152800,37315440,6810,6810,6810,6810,0
20240522,152700,37315440,6810,6810,6810,6810,0
20240522,152600,37315440,6810,6810,6810,6810,0
20240522,152500,37315440,6810,6810,6810,6810,0
20240522,152400,37315440,6810,6810,6810,6810,0
20240522,152300,37315440,6810,6810,6810,6810,0
20240522,152200,37315440,6810,6810,6810,6810,0
20240522,152100,37315440,6810,6810,6810,6810,0
20240522,152000,37315440,6810,6810,6810,6810,0
20240522,151900,37315440,6810,6810,6810,6810,0
20240522,151800,37315440,6810,6810,6810,6810,0
20240522,151700,37315440,6810,6810,6810,6810,0
20240522,151600,37315440,6810,6810,6810,6810,0
20240522,151500,37315440,6810,6810,6810,6810,0
20240522,151400,37315440,6810,6810,6810,6810,17
20240522,151300,37199670,6810,6810,6810,6810,1
20240522,151200,37192860,6810,6810,6810,6810,1
20240522,151100,37186050,6760,6760,6760,6760,0
20240522,151000,37186050,6760,6760,6760,6760,0
20240522,150900,37186050,6760,6760,6760,6760,0
20240522,150800,37186050,6760,6780,6780,6760,1003
20240522,150700,30404420,6810,6810,6810,6810,0
20240522,150600,30404420,6810,6810,6810,6810,0
20240522,150500,30404420,6810,6810,6810,6810,9
20240522,150400,30343130,6810,6810,6810,6810,0
20240522,150300,30343130,6810,6810,6810,6810,0
20240522,150200,30343130,6810,6810,6810,6810,0
20240522,150100,30343130,6810,6810,6810,6810,0
20240522,150000,30343130,6810,6810,6810,6810,180
20240522,145900,29117330,6810,6810,6810,6810,0
20240522,145800,29117330,6810,6810,6810,6810,0
20240522,145700,29117330,6810,6810,6810,6810,0
20240522,145600,29117330,6810,6810,6810,6810,0
20240522,145500,29117330,6810,6810,6810,6810,0
20240522,145400,29117330,6810,6810,6810,6810,0
20240522,145300,29117330,6810,6810,6810,6810,0
20240522,145200,29117330,6810,6810,6810,6810,0
20240522,145100,29117330,6810,6810,6810,6810,0
20240522,145000,29117330,6810,6810,6810,6810,0
20240522,144900,29117330,6810,6810,6810,6810,0
20240522,144800,29117330,6810,6810,6810,6810,50
20240522,144700,28776830,6820,6820,6820,6820,0
20240522,144600,28776830,6820,6820,6820,6820,0
20240522,144500,28776830,6820,6820,6820,6820,0
20240522,144400,28776830,6820,6820,6820,6820,10
20240522,144300,28708630,6820,6820,6820,6820,0
20240522,144200,28708630,6820,6820,6820,6820,90
20240522,144100,28094830,6810,6810,6810,6810,0
20240522,144000,28094830,6810,6810,6810,6810,0
20240522,143900,28094830,6810,6810,6810,6810,0
20240522,143800,28094830,6810,6810,6810,6810,0
20240522,143700,28094830,6810,6810,6810,6810,0
20240522,143600,28094830,6810,6810,6810,6810,0
20240522,143500,28094830,6810,6810,6810,6810,0
20240522,143400,28094830,6810,6810,6810,6810,0
20240522,143300,28094830,6810,6810,6810,6810,0
20240522,143200,28094830,6810,6810,6810,6810,0
20240522,143100,28094830,6810,6810,6810,6810,0
20240522,143000,28094830,6810,6810,6810,6810,4
20240522,142900,28067590,6810,6810,6810,6810,0
20240522,142800,28067590,6810,6810,6810,6810,0
20240522,142700,28067590,6810,6810,6810,6810,0
20240522,142600,28067590,6810,6810,6810,6810,0
20240522,142500,28067590,6810,6810,6810,6810,0
20240522,142400,28067590,6810,6810,6810,6810,0
20240522,142300,28067590,6810,6810,6810,6810,1
20240522,142200,28060780,6820,6820,6820,6820,0
20240522,142100,28060780,6820,6820,6820,6820,0
20240522,142000,28060780,6820,6820,6820,6820,0
20240522,141900,28060780,6820,6820,6820,6820,0
20240522,141800,28060780,6820,6820,6820,6820,0
20240522,141700,28060780,6820,6820,6820,6820,1
20240522,141600,28053960,6810,6810,6810,6810,0
20240522,141500,28053960,6810,6810,6810,6810,199
20240522,141400,26698770,6810,6810,6810,6810,0
20240522,141300,26698770,6810,6810,6810,6810,0
20240522,141200,26698770,6810,6810,6810,6810,0
20240522,141100,26698770,6810,6800,6810,6800,1127
20240522,141000,19024200,6760,6770,6770,6760,200
20240522,140900,17672100,6800,6800,6800,6800,0
20240522,140800,17672100,6800,6800,6800,6800,0
20240522,140700,17672100,6800,6800,6800,6800,0
20240522,140600,17672100,6800,6800,6800,6800,0
20240522,140500,17672100,6800,6800,6800,6800,0
20240522,140400,17672100,6800,6800,6800,6800,0
20240522,140300,17672100,6800,6800,6800,6800,0
20240522,140200,17672100,6800,6800,6800,6800,0
20240522,140100,17672100,6800,6800,6800,6800,0
20240522,140000,17672100,6800,6800,6800,6800,0
20240522,135900,17672100,6800,6800,6800,6800,0
20240522,135800,17672100,6800,6800,6800,6800,0
20240522,135700,17672100,6800,6800,6800,6800,0
20240522,135600,17672100,6800,6800,6800,6800,0
20240522,135500,17672100,6800,6800,6800,6800,0
20240522,135400,17672100,6800,6800,6800,6800,0
20240522,135300,17672100,6800,6800,6800,6800,0
20240522,135200,17672100,6800,6800,6800,6800,0
20240522,135100,17672100,6800,6800,6800,6800,0
20240522,135000,17672100,6800,6800,6800,6800,0
20240522,134900,17672100,6800,6800,6800,6800,0
20240522,134800,17672100,6800,6800,6800,6800,0
20240522,134700,17672100,6800,6800,6800,6800,0
20240522,134600,17672100,6800,6800,6800,6800,0
20240522,134500,17672100,6800,6800,6800,6800,0
20240522,134400,17672100,6800,6800,6800,6800,0
20240522,134300,17672100,6800,6800,6800,6800,0
20240522,134200,17672100,6800,6800,6800,6800,0
20240522,134100,17672100,6800,6800,6800,6800,1
20240522,134000,17665300,6760,6760,6760,6760,0
20240522,133900,17665300,6760,6760,6760,6760,0
20240522,133800,17665300,6760,6760,6760,6760,0
20240522,133700,17665300,6760,6760,6760,6760,0
20240522,133600,17665300,6760,6760,6760,6760,0
20240522,133500,17665300,6760,6760,6760,6760,0
20240522,133400,17665300,6760,6760,6760,6760,0
20240522,133300,17665300,6760,6760,6760,6760,0
20240522,133200,17665300,6760,6760,6760,6760,0
20240522,133100,17665300,6760,6760,6760,6760,0
20240522,133000,17665300,6760,6760,6760,6760,0
20240522,132900,17665300,6760,6760,6760,6760,1
20240522,132800,17658540,6800,6800,6800,6800,0
20240522,132700,17658540,6800,6800,6800,6800,0
20240522,132600,17658540,6800,6800,6800,6800,0
20240522,132500,17658540,6800,6800,6800,6800,0
20240522,132400,17658540,6800,6800,6800,6800,0
20240522,132300,17658540,6800,6800,6800,6800,0
20240522,132200,17658540,6800,6800,6800,6800,0
20240522,132100,17658540,6800,6800,6800,6800,0
20240522,132000,17658540,6800,6800,6800,6800,0
20240522,131900,17658540,6800,6800,6800,6800,0
20240522,131800,17658540,6800,6800,6800,6800,0
20240522,131700,17658540,6800,6800,6800,6800,0
20240522,131600,17658540,6800,6800,6800,6800,0
20240522,131500,17658540,6800,6800,6800,6800,0
20240522,131400,17658540,6800,6800,6800,6800,0
20240522,131300,17658540,6800,6800,6800,6800,0
20240522,131200,17658540,6800,6800,6800,6800,0
20240522,131100,17658540,6800,6800,6800,6800,0
20240522,131000,17658540,6800,6800,6800,6800,0
20240522,130900,17658540,6800,6800,6800,6800,0
20240522,130800,17658540,6800,6800,6800,6800,0
20240522,130700,17658540,6800,6800,6800,6800,0
20240522,130600,17658540,6800,6800,6800,6800,0
20240522,130500,17658540,6800,6800,6800,6800,0
20240522,130400,17658540,6800,6800,6800,6800,0
20240522,130300,17658540,6800,6800,6800,6800,0
20240522,130200,17658540,6800,6800,6800,6800,0
20240522,130100,17658540,6800,6800,6800,6800,0
20240522,130000,17658540,6800,6800,6800,6800,0
20240522,125900,17658540,6800,6800,6800,6800,0
20240522,125800,17658540,6800,6800,6800,6800,0
20240522,125700,17658540,6800,6800,6800,6800,0
20240522,125600,17658540,6800,6800,6800,6800,0
20240522,125500,17658540,6800,6800,6800,6800,20
20240522,125400,17522540,6800,6800,6800,6800,0
20240522,125300,17522540,6800,6800,6800,6800,0
20240522,125200,17522540,6800,6800,6800,6800,0
20240522,125100,17522540,6800,6800,6800,6800,0
20240522,125000,17522540,6800,6800,6800,6800,0
20240522,124900,17522540,6800,6800,6800,6800,0
20240522,124800,17522540,6800,6800,6800,6800,0
20240522,124700,17522540,6800,6800,6800,6800,0
20240522,124600,17522540,6800,6800,6800,6800,0
20240522,124500,17522540,6800,6800,6800,6800,0
20240522,124400,17522540,6800,6800,6800,6800,0
20240522,124300,17522540,6800,6800,6800,6800,0
20240522,124200,17522540,6800,6770,6800,6760,1315
20240522,124100,8623170,6770,6770,6770,6770,0
20240522,124000,8623170,6770,6770,6770,6770,0
20240522,123900,8623170,6770,6770,6770,6770,0
20240522,123800,8623170,6770,6770,6770,6770,0
20240522,123700,8623170,6770,6770,6770,6770,0
20240522,123600,8623170,6770,6770,6770,6770,0
20240522,123500,8623170,6770,6770,6770,6770,0
20240522,123400,8623170,6770,6770,6770,6770,0
20240522,123300,8623170,6770,6770,6770,6770,0
20240522,123200,8623170,6770,6770,6770,6770,0
20240522,123100,8623170,6770,6770,6770,6770,0
20240522,123000,8623170,6770,6770,6770,6770,0
20240522,122900,8623170,6770,6770,6770,6770,0
20240522,122800,8623170,6770,6770,6770,6770,20
20240522,122700,8487770,6820,6820,6820,6820,0
20240522,122600,8487770,6820,6820,6820,6820,0
20240522,122500,8487770,6820,6820,6820,6820,0
20240522,122400,8487770,6820,6820,6820,6820,0
20240522,122300,8487770,6820,6820,6820,6820,0
20240522,122200,8487770,6820,6820,6820,6820,0
20240522,122100,8487770,6820,6820,6820,6820,0
20240522,122000,8487770,6820,6820,6820,6820,0
20240522,121900,8487770,6820,6820,6820,6820,0
20240522,121800,8487770,6820,6820,6820,6820,0
20240522,121700,8487770,6820,6820,6820,6820,0
20240522,121600,8487770,6820,6820,6820,6820,0
20240522,121500,8487770,6820,6820,6820,6820,0
20240522,121400,8487770,6820,6820,6820,6820,0
20240522,121300,8487770,6820,6820,6820,6820,0
20240522,121200,8487770,6820,6820,6820,6820,0
20240522,121100,8487770,6820,6820,6820,6820,0
20240522,121000,8487770,6820,6820,6820,6820,0
20240522,120900,8487770,6820,6820,6820,6820,0
20240522,120800,8487770,6820,6820,6820,6820,0
20240522,120700,8487770,6820,6820,6820,6820,0
20240522,120600,8487770,6820,6820,6820,6820,0
20240522,120500,8487770,6820,6820,6820,6820,1
20240522,120400,8480950,6830,6830,6830,6830,0
20240522,120300,8480950,6830,6830,6830,6830,0
20240522,120200,8480950,6830,6830,6830,6830,0
20240522,120100,8480950,6830,6830,6830,6830,0
20240522,120000,8480950,6830,6830,6830,6830,0
20240522,115900,8480950,6830,6830,6830,6830,0
20240522,115800,8480950,6830,6830,6830,6830,0
20240522,115700,8480950,6830,6830,6830,6830,0
20240522,115600,8480950,6830,6830,6830,6830,0
20240522,115500,8480950,6830,6830,6830,6830,0
20240522,115400,8480950,6830,6830,6830,6830,0
20240522,115300,8480950,6830,6830,6830,6830,0
20240522,115200,8480950,6830,6830,6830,6830,0
20240522,115100,8480950,6830,6830,6830,6830,0
20240522,115000,8480950,6830,6830,6830,6830,0
20240522,114900,8480950,6830,6830,6830,6830,0
20240522,114800,8480950,6830,6830,6830,6830,0
20240522,114700,8480950,6830,6830,6830,6830,0
20240522,114600,8480950,6830,6830,6830,6830,0
20240522,114500,8480950,6830,6830,6830,6830,0
20240522,114400,8480950,6830,6830,6830,6830,0
20240522,114300,8480950,6830,6830,6830,6830,0
20240522,114200,8480950,6830,6830,6830,6830,0
20240522,114100,8480950,6830,6830,6830,6830,0
20240522,114000,8480950,6830,6830,6830,6830,0
20240522,113900,8480950,6830,6830,6830,6830,0
20240522,113800,8480950,6830,6830,6830,6830,0
20240522,113700,8480950,6830,6830,6830,6830,0
20240522,113600,8480950,6830,6830,6830,6830,0
20240522,113500,8480950,6830,6830,6830,6830,0
20240522,113400,8480950,6830,6830,6830,6830,0
20240522,113300,8480950,6830,6830,6830,6830,0
20240522,113200,8480950,6830,6830,6830,6830,0
20240522,113100,8480950,6830,6830,6830,6830,0
20240522,113000,8480950,6830,6830,6830,6830,0
20240522,112900,8480950,6830,6830,6830,6830,0
20240522,112800,8480950,6830,6830,6830,6830,0
20240522,112700,8480950,6830,6830,6830,6830,0
20240522,112600,8480950,6830,6830,6830,6830,0
20240522,112500,8480950,6830,6830,6830,6830,0
20240522,112400,8480950,6830,6830,6830,6830,0
20240522,112300,8480950,6830,6830,6830,6830,0
20240522,112200,8480950,6830,6830,6830,6830,0
20240522,112100,8480950,6830,6830,6830,6830,0
20240522,112000,8480950,6830,6830,6830,6830,0
20240522,111900,8480950,6830,6830,6830,6830,0
20240522,111800,8480950,6830,6830,6830,6830,0
20240522,111700,8480950,6830,6830,6830,6830,0
20240522,111600,8480950,6830,6830,6830,6830,0
20240522,111500,8480950,6830,6830,6830,6830,0
20240522,111400,8480950,6830,6830,6830,6830,0
20240522,111300,8480950,6830,6830,6830,6830,0
20240522,111200,8480950,6830,6830,6830,6830,0
20240522,111100,8480950,6830,6830,6830,6830,0
20240522,111000,8480950,6830,6830,6830,6830,0
20240522,110900,8480950,6830,6830,6830,6830,0
20240522,110800,8480950,6830,6830,6830,6830,0
20240522,110700,8480950,6830,6830,6830,6830,2
20240522,110600,8467290,6830,6830,6830,6830,0
20240522,110500,8467290,6830,6830,6830,6830,0
20240522,110400,8467290,6830,6830,6830,6830,1
20240522,110300,8460460,6770,6770,6770,6770,0
20240522,110200,8460460,6770,6770,6770,6770,0
20240522,110100,8460460,6770,6770,6770,6770,0
20240522,110000,8460460,6770,6770,6770,6770,0
20240522,105900,8460460,6770,6770,6770,6770,0
20240522,105800,8460460,6770,6770,6770,6770,0
20240522,105700,8460460,6770,6770,6770,6770,0
20240522,105600,8460460,6770,6770,6770,6770,0
20240522,105500,8460460,6770,6770,6770,6770,0
20240522,105400,8460460,6770,6770,6770,6770,0
20240522,105300,8460460,6770,6770,6770,6770,0
20240522,105200,8460460,6770,6770,6770,6770,0
20240522,105100,8460460,6770,6770,6770,6770,0
20240522,105000,8460460,6770,6770,6770,6770,0
20240522,104900,8460460,6770,6800,6800,6770,500
20240522,104800,5072710,6830,6830,6830,6830,0
20240522,104700,5072710,6830,6830,6830,6830,0
20240522,104600,5072710,6830,6830,6830,6830,0
20240522,104500,5072710,6830,6830,6830,6830,0
20240522,104400,5072710,6830,6830,6830,6830,0
20240522,104300,5072710,6830,6830,6830,6830,0
20240522,104200,5072710,6830,6830,6830,6830,0
20240522,104100,5072710,6830,6830,6830,6830,0
20240522,104000,5072710,6830,6830,6830,6830,0
20240522,103900,5072710,6830,6830,6830,6830,0
20240522,103800,5072710,6830,6830,6830,6830,0
20240522,103700,5072710,6830,6830,6830,6830,0
20240522,103600,5072710,6830,6830,6830,6830,0
20240522,103500,5072710,6830,6830,6830,6830,0
20240522,103400,5072710,6830,6830,6830,6830,0
20240522,103300,5072710,6830,6830,6830,6830,0
20240522,103200,5072710,6830,6830,6830,6830,0
20240522,103100,5072710,6830,6830,6830,6830,0
20240522,103000,5072710,6830,6830,6830,6830,0
20240522,102900,5072710,6830,6830,6830,6830,0
20240522,102800,5072710,6830,6830,6830,6830,0
20240522,102700,5072710,6830,6830,6830,6830,0
20240522,102600,5072710,6830,6830,6830,6830,0
20240522,102500,5072710,6830,6830,6830,6830,0
20240522,102400,5072710,6830,6830,6830,6830,0
20240522,102300,5072710,6830,6830,6830,6830,0
20240522,102200,5072710,6830,6830,6830,6830,1
20240522,102100,5065880,6830,6830,6830,6830,0
20240522,102000,5065880,6830,6830,6830,6830,0
20240522,101900,5065880,6830,6830,6830,6830,0
20240522,101800,5065880,6830,6830,6830,6830,0
20240522,101700,5065880,6830,6830,6830,6830,15
20240522,101600,4963430,6830,6830,6830,6830,0
20240522,101500,4963430,6830,6830,6830,6830,0
20240522,101400,4963430,6830,6830,6830,6830,0
20240522,101300,4963430,6830,6830,6830,6830,2
20240522,101200,4949770,6830,6830,6830,6830,0
20240522,101100,4949770,6830,6830,6830,6830,0
20240522,101000,4949770,6830,6830,6830,6830,0
20240522,100900,4949770,6830,6830,6830,6830,1
20240522,100800,4942940,6780,6780,6780,6780,0
20240522,100700,4942940,6780,6780,6780,6780,0
20240522,100600,4942940,6780,6780,6780,6780,0
20240522,100500,4942940,6780,6780,6780,6780,0
20240522,100400,4942940,6780,6780,6780,6780,0
20240522,100300,4942940,6780,6780,6780,6780,0
20240522,100200,4942940,6780,6780,6780,6780,30
20240522,100100,4739540,6830,6830,6830,6830,0
20240522,100000,4739540,6830,6830,6830,6830,0
20240522,095900,4739540,6830,6830,6830,6830,0
20240522,095800,4739540,6830,6830,6830,6830,2
20240522,095700,4725880,6830,6830,6830,6830,0
20240522,095600,4725880,6830,6830,6830,6830,1
20240522,095500,4719050,6830,6830,6830,6830,1
20240522,095400,4712220,6830,6830,6830,6830,2
20240522,095300,4698560,6780,6780,6780,6780,0
20240522,095200,4698560,6780,6780,6780,6780,200
20240522,095100,3342560,6780,6780,6780,6780,0
20240522,095000,3342560,6780,6780,6780,6780,0
20240522,094900,3342560,6780,6780,6780,6780,0
20240522,094800,3342560,6780,6780,6780,6780,0
20240522,094700,3342560,6780,6800,6800,6780,100
20240522,094600,2663510,6830,6830,6830,6830,0
20240522,094500,2663510,6830,6830,6830,6830,0
20240522,094400,2663510,6830,6830,6830,6830,0
20240522,094300,2663510,6830,6830,6830,6830,0
20240522,094200,2663510,6830,6830,6830,6830,0
20240522,094100,2663510,6830,6820,6830,6820,2
20240522,094000,2649860,6820,6820,6820,6820,0
20240522,093900,2649860,6820,6820,6820,6820,0
20240522,093800,2649860,6820,6820,6820,6820,0
20240522,093700,2649860,6820,6820,6820,6820,0
20240522,093600,2649860,6820,6820,6820,6820,0
20240522,093500,2649860,6820,6820,6820,6820,0
20240522,093400,2649860,6820,6820,6820,6820,0
20240522,093300,2649860,6820,6820,6820,6820,0
20240522,093200,2649860,6820,6820,6820,6820,0
20240522,093100,2649860,6820,6820,6820,6820,1
20240522,093000,2643040,6780,6780,6780,6780,0
20240522,092900,2643040,6780,6780,6780,6780,0
20240522,092800,2643040,6780,6780,6780,6780,0
20240522,092700,2643040,6780,6780,6780,6780,0
20240522,092600,2643040,6780,6840,6840,6780,51
20240522,092500,2295460,6840,6840,6840,6840,0
20240522,092400,2295460,6840,6840,6840,6840,0
20240522,092300,2295460,6840,6840,6840,6840,0
20240522,092200,2295460,6840,6840,6840,6840,0
20240522,092100,2295460,6840,6840,6840,6840,0
20240522,092000,2295460,6840,6840,6840,6840,20
20240522,091900,2158660,6840,6840,6840,6840,0
20240522,091800,2158660,6840,6840,6840,6840,0
20240522,091700,2158660,6840,6840,6840,6840,0
20240522,091600,2158660,6840,6840,6840,6840,0
20240522,091500,2158660,6840,6840,6840,6840,0
20240522,091400,2158660,6840,6840,6840,6840,0
20240522,091300,2158660,6840,6840,6840,6840,1
20240522,091200,2151820,6760,6760,6760,6760,0
20240522,091100,2151820,6760,6760,6760,6760,0
20240522,091000,2151820,6760,6760,6760,6760,0
20240522,090900,2151820,6760,6760,6760,6760,5
20240522,090800,2118020,6760,6760,6760,6760,0
20240522,090700,2118020,6760,6760,6760,6760,0
20240522,090600,2118020,6760,6760,6760,6760,0
20240522,090500,2118020,6760,6780,6780,6760,51
20240522,090400,1773240,6820,6820,6820,6820,0
20240522,090300,1773240,6820,6820,6820,6820,47
20240522,090200,1452700,6820,6830,6830,6820,211
20240522,090100,13670,6840,6840,6840,6840,1
20240522,090000,6830,6830,6830,6830,6830,1