KissMeData/222110/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,203800,22462550,5480,5480,5480,5480,150
20240524,203700,22462550,5480,5480,5480,5480,0
20240524,203600,22462550,5480,5480,5480,5480,0
20240524,203500,22462550,5480,5480,5480,5480,0
20240524,203400,22462550,5480,5480,5480,5480,0
20240524,203300,22462550,5480,5480,5480,5480,0
20240524,203200,22462550,5480,5480,5480,5480,0
20240524,203100,22462550,5480,5480,5480,5480,0
20240524,203000,22462550,5480,5480,5480,5480,0
20240524,202900,22462550,5480,5480,5480,5480,0
20240524,202800,22462550,5480,5480,5480,5480,0
20240524,202700,22462550,5480,5480,5480,5480,0
20240524,202600,22462550,5480,5480,5480,5480,0
20240524,202500,22462550,5480,5480,5480,5480,0
20240524,202400,22462550,5480,5480,5480,5480,0
20240524,202300,22462550,5480,5480,5480,5480,0
20240524,202200,22462550,5480,5480,5480,5480,0
20240524,202100,22462550,5480,5480,5480,5480,0
20240524,202000,22462550,5480,5480,5480,5480,0
20240524,201900,22462550,5480,5480,5480,5480,0
20240524,201800,22462550,5480,5480,5480,5480,0
20240524,201700,22462550,5480,5480,5480,5480,0
20240524,201600,22462550,5480,5480,5480,5480,0
20240524,201500,22462550,5480,5480,5480,5480,0
20240524,201400,22462550,5480,5480,5480,5480,0
20240524,201300,22462550,5480,5480,5480,5480,0
20240524,201200,22462550,5480,5480,5480,5480,0
20240524,201100,22462550,5480,5480,5480,5480,0
20240524,201000,22462550,5480,5480,5480,5480,0
20240524,200900,22462550,5480,5480,5480,5480,0
20240524,200800,22462550,5480,5480,5480,5480,150
20240524,200700,22462550,5480,5480,5480,5480,0
20240524,200600,22462550,5480,5480,5480,5480,0
20240524,200500,22462550,5480,5480,5480,5480,0
20240524,200400,22462550,5480,5480,5480,5480,0
20240524,200300,22462550,5480,5480,5480,5480,0
20240524,200200,22462550,5480,5480,5480,5480,0
20240524,200100,22462550,5480,5480,5480,5480,0
20240524,200000,22462550,5480,5480,5480,5480,0
20240524,195900,22462550,5480,5480,5480,5480,0
20240524,195800,22462550,5480,5480,5480,5480,0
20240524,195700,22462550,5480,5480,5480,5480,0
20240524,195600,22462550,5480,5480,5480,5480,0
20240524,195500,22462550,5480,5480,5480,5480,0
20240524,195400,22462550,5480,5480,5480,5480,0
20240524,195300,22462550,5480,5480,5480,5480,0
20240524,195200,22462550,5480,5480,5480,5480,0
20240524,195100,22462550,5480,5480,5480,5480,0
20240524,195000,22462550,5480,5480,5480,5480,0
20240524,194900,22462550,5480,5480,5480,5480,0
20240524,194800,22462550,5480,5480,5480,5480,0
20240524,194700,22462550,5480,5480,5480,5480,0
20240524,194600,22462550,5480,5480,5480,5480,0
20240524,194500,22462550,5480,5480,5480,5480,0
20240524,194400,22462550,5480,5480,5480,5480,0
20240524,194300,22462550,5480,5480,5480,5480,0
20240524,194200,22462550,5480,5480,5480,5480,0
20240524,194100,22462550,5480,5480,5480,5480,0
20240524,194000,22462550,5480,5480,5480,5480,0
20240524,193900,22462550,5480,5480,5480,5480,0
20240524,193800,22462550,5480,5480,5480,5480,150
20240524,193700,22462550,5480,5480,5480,5480,0
20240524,193600,22462550,5480,5480,5480,5480,0
20240524,193500,22462550,5480,5480,5480,5480,0
20240524,193400,22462550,5480,5480,5480,5480,0
20240524,193300,22462550,5480,5480,5480,5480,0
20240524,193200,22462550,5480,5480,5480,5480,0
20240524,193100,22462550,5480,5480,5480,5480,0
20240524,193000,22462550,5480,5480,5480,5480,0
20240524,192900,22462550,5480,5480,5480,5480,0
20240524,192800,22462550,5480,5480,5480,5480,0
20240524,192700,22462550,5480,5480,5480,5480,0
20240524,192600,22462550,5480,5480,5480,5480,0
20240524,192500,22462550,5480,5480,5480,5480,0
20240524,192400,22462550,5480,5480,5480,5480,0
20240524,192300,22462550,5480,5480,5480,5480,0
20240524,192200,22462550,5480,5480,5480,5480,0
20240524,192100,22462550,5480,5480,5480,5480,0
20240524,192000,22462550,5480,5480,5480,5480,0
20240524,191900,22462550,5480,5480,5480,5480,0
20240524,191800,22462550,5480,5480,5480,5480,0
20240524,191700,22462550,5480,5480,5480,5480,0
20240524,191600,22462550,5480,5480,5480,5480,0
20240524,191500,22462550,5480,5480,5480,5480,0
20240524,191400,22462550,5480,5480,5480,5480,0
20240524,191300,22462550,5480,5480,5480,5480,0
20240524,191200,22462550,5480,5480,5480,5480,0
20240524,191100,22462550,5480,5480,5480,5480,0
20240524,191000,22462550,5480,5480,5480,5480,0
20240524,190900,22462550,5480,5480,5480,5480,0
20240524,190800,22462550,5480,5480,5480,5480,150
20240524,190700,22462550,5480,5480,5480,5480,0
20240524,190600,22462550,5480,5480,5480,5480,0
20240524,190500,22462550,5480,5480,5480,5480,0
20240524,190400,22462550,5480,5480,5480,5480,0
20240524,190300,22462550,5480,5480,5480,5480,0
20240524,190200,22462550,5480,5480,5480,5480,0
20240524,190100,22462550,5480,5480,5480,5480,0
20240524,190000,22462550,5480,5480,5480,5480,0
20240524,185900,22462550,5480,5480,5480,5480,0
20240524,185800,22462550,5480,5480,5480,5480,0
20240524,185700,22462550,5480,5480,5480,5480,0
20240524,185600,22462550,5480,5480,5480,5480,0
20240524,185500,22462550,5480,5480,5480,5480,0
20240524,185400,22462550,5480,5480,5480,5480,0
20240524,185300,22462550,5480,5480,5480,5480,0
20240524,185200,22462550,5480,5480,5480,5480,0
20240524,185100,22462550,5480,5480,5480,5480,0
20240524,185000,22462550,5480,5480,5480,5480,0
20240524,184900,22462550,5480,5480,5480,5480,0
20240524,184800,22462550,5480,5480,5480,5480,0
20240524,184700,22462550,5480,5480,5480,5480,0
20240524,184600,22462550,5480,5480,5480,5480,0
20240524,184500,22462550,5480,5480,5480,5480,0
20240524,184400,22462550,5480,5480,5480,5480,0
20240524,184300,22462550,5480,5480,5480,5480,0
20240524,184200,22462550,5480,5480,5480,5480,0
20240524,184100,22462550,5480,5480,5480,5480,0
20240524,184000,22462550,5480,5480,5480,5480,0
20240524,183900,22462550,5480,5480,5480,5480,0
20240524,183800,22462550,5480,5480,5480,5480,150
20240524,183700,22462550,5480,5480,5480,5480,0
20240524,183600,22462550,5480,5480,5480,5480,0
20240524,183500,22462550,5480,5480,5480,5480,0
20240524,183400,22462550,5480,5480,5480,5480,0
20240524,183300,22462550,5480,5480,5480,5480,0
20240524,183200,22462550,5480,5480,5480,5480,0
20240524,183100,22462550,5480,5480,5480,5480,0
20240524,183000,22462550,5480,5480,5480,5480,0
20240524,182900,22462550,5480,5480,5480,5480,0
20240524,182800,22462550,5480,5480,5480,5480,0
20240524,182700,22462550,5480,5480,5480,5480,0
20240524,182600,22462550,5480,5480,5480,5480,0
20240524,182500,22462550,5480,5480,5480,5480,0
20240524,182400,22462550,5480,5480,5480,5480,0
20240524,182300,22462550,5480,5480,5480,5480,0
20240524,182200,22462550,5480,5480,5480,5480,0
20240524,182100,22462550,5480,5480,5480,5480,0
20240524,182000,22462550,5480,5480,5480,5480,0
20240524,181900,22462550,5480,5480,5480,5480,0
20240524,181800,22462550,5480,5480,5480,5480,0
20240524,181700,22462550,5480,5480,5480,5480,0
20240524,181600,22462550,5480,5480,5480,5480,0
20240524,181500,22462550,5480,5480,5480,5480,0
20240524,181400,22462550,5480,5480,5480,5480,0
20240524,181300,22462550,5480,5480,5480,5480,0
20240524,181200,22462550,5480,5480,5480,5480,0
20240524,181100,22462550,5480,5480,5480,5480,0
20240524,181000,22462550,5480,5480,5480,5480,0
20240524,180900,22462550,5480,5480,5480,5480,0
20240524,180800,22462550,5480,5480,5480,5480,150
20240524,180700,22462550,5480,5480,5480,5480,0
20240524,180600,22462550,5480,5480,5480,5480,0
20240524,180500,22462550,5480,5480,5480,5480,0
20240524,180400,22462550,5480,5480,5480,5480,0
20240524,180300,22462550,5480,5480,5480,5480,0
20240524,180200,22462550,5480,5480,5480,5480,0
20240524,180100,22462550,5480,5480,5480,5480,0
20240524,180000,22462550,5480,5480,5480,5480,0
20240524,175900,22462550,5480,5480,5480,5480,0
20240524,175800,22462550,5480,5480,5480,5480,0
20240524,175700,22462550,5480,5480,5480,5480,0
20240524,175600,22462550,5480,5480,5480,5480,0
20240524,175500,22462550,5480,5480,5480,5480,0
20240524,175400,22462550,5480,5480,5480,5480,0
20240524,175300,22462550,5480,5480,5480,5480,0
20240524,175200,22462550,5480,5480,5480,5480,0
20240524,175100,22462550,5480,5480,5480,5480,0
20240524,175000,22462550,5480,5480,5480,5480,0
20240524,174900,22462550,5480,5480,5480,5480,0
20240524,174800,22462550,5480,5480,5480,5480,0
20240524,174700,22462550,5480,5480,5480,5480,0
20240524,174600,22462550,5480,5480,5480,5480,0
20240524,174500,22462550,5480,5480,5480,5480,0
20240524,174400,22462550,5480,5480,5480,5480,0
20240524,174300,22462550,5480,5480,5480,5480,0
20240524,174200,22462550,5480,5480,5480,5480,0
20240524,174100,22462550,5480,5480,5480,5480,0
20240524,174000,22462550,5480,5480,5480,5480,0
20240524,173900,22462550,5480,5480,5480,5480,0
20240524,173800,22462550,5480,5480,5480,5480,150
20240524,173700,22462550,5480,5480,5480,5480,0
20240524,173600,22462550,5480,5480,5480,5480,0
20240524,173500,22462550,5480,5480,5480,5480,0
20240524,173400,22462550,5480,5480,5480,5480,0
20240524,173300,22462550,5480,5480,5480,5480,0
20240524,173200,22462550,5480,5480,5480,5480,0
20240524,173100,22462550,5480,5480,5480,5480,0
20240524,173000,22462550,5480,5480,5480,5480,0
20240524,172900,22462550,5480,5480,5480,5480,0
20240524,172800,22462550,5480,5480,5480,5480,0
20240524,172700,22462550,5480,5480,5480,5480,0
20240524,172600,22462550,5480,5480,5480,5480,0
20240524,172500,22462550,5480,5480,5480,5480,0
20240524,172400,22462550,5480,5480,5480,5480,0
20240524,172300,22462550,5480,5480,5480,5480,0
20240524,172200,22462550,5480,5480,5480,5480,0
20240524,172100,22462550,5480,5480,5480,5480,0
20240524,172000,22462550,5480,5480,5480,5480,0
20240524,171900,22462550,5480,5480,5480,5480,0
20240524,171800,22462550,5480,5480,5480,5480,0
20240524,171700,22462550,5480,5480,5480,5480,0
20240524,171600,22462550,5480,5480,5480,5480,0
20240524,171500,22462550,5480,5480,5480,5480,0
20240524,171400,22462550,5480,5480,5480,5480,0
20240524,171300,22462550,5480,5480,5480,5480,0
20240524,171200,22462550,5480,5480,5480,5480,0
20240524,171100,22462550,5480,5480,5480,5480,0
20240524,171000,22462550,5480,5480,5480,5480,0
20240524,170900,22462550,5480,5480,5480,5480,0
20240524,170800,22462550,5480,5480,5480,5480,150
20240524,170700,22462550,5480,5480,5480,5480,0
20240524,170600,22462550,5480,5480,5480,5480,0
20240524,170500,22462550,5480,5480,5480,5480,0
20240524,170400,22462550,5480,5480,5480,5480,0
20240524,170300,22462550,5480,5480,5480,5480,0
20240524,170200,22462550,5480,5480,5480,5480,0
20240524,170100,22462550,5480,5480,5480,5480,0
20240524,170000,22462550,5480,5480,5480,5480,0
20240524,165900,22462550,5480,5480,5480,5480,0
20240524,165800,22462550,5480,5480,5480,5480,0
20240524,165700,22462550,5480,5480,5480,5480,0
20240524,165600,22462550,5480,5480,5480,5480,0
20240524,165500,22462550,5480,5480,5480,5480,0
20240524,165400,22462550,5480,5480,5480,5480,0
20240524,165300,22462550,5480,5480,5480,5480,0
20240524,165200,22462550,5480,5480,5480,5480,0
20240524,165100,22462550,5480,5480,5480,5480,0
20240524,165000,22462550,5480,5480,5480,5480,0
20240524,164900,22462550,5480,5480,5480,5480,0
20240524,164800,22462550,5480,5480,5480,5480,0
20240524,164700,22462550,5480,5480,5480,5480,0
20240524,164600,22462550,5480,5480,5480,5480,0
20240524,164500,22462550,5480,5480,5480,5480,0
20240524,164400,22462550,5480,5480,5480,5480,0
20240524,164300,22462550,5480,5480,5480,5480,0
20240524,164200,22462550,5480,5480,5480,5480,0
20240524,164100,22462550,5480,5480,5480,5480,0
20240524,164000,22462550,5480,5480,5480,5480,0
20240524,163900,22462550,5480,5480,5480,5480,0
20240524,163800,22462550,5480,5480,5480,5480,150
20240524,163700,22462550,5480,5480,5480,5480,0
20240524,163600,22462550,5480,5480,5480,5480,0
20240524,163500,22462550,5480,5480,5480,5480,0
20240524,163400,22462550,5480,5480,5480,5480,0
20240524,163300,22462550,5480,5480,5480,5480,0
20240524,163200,22462550,5480,5480,5480,5480,0
20240524,163100,22462550,5480,5480,5480,5480,0
20240524,163000,22462550,5480,5480,5480,5480,0
20240524,162900,22462550,5480,5480,5480,5480,0
20240524,162800,22462550,5480,5480,5480,5480,0
20240524,162700,22462550,5480,5480,5480,5480,0
20240524,162600,22462550,5480,5480,5480,5480,0
20240524,162500,22462550,5480,5480,5480,5480,0
20240524,162400,22462550,5480,5480,5480,5480,0
20240524,162300,22462550,5480,5480,5480,5480,0
20240524,162200,22462550,5480,5480,5480,5480,0
20240524,162100,22462550,5480,5480,5480,5480,0
20240524,162000,22462550,5480,5480,5480,5480,0
20240524,161900,22462550,5480,5480,5480,5480,0
20240524,161800,22462550,5480,5480,5480,5480,0
20240524,161700,22462550,5480,5480,5480,5480,0
20240524,161600,22462550,5480,5480,5480,5480,0
20240524,161500,22462550,5480,5480,5480,5480,0
20240524,161400,22462550,5480,5480,5480,5480,0
20240524,161300,22462550,5480,5480,5480,5480,0
20240524,161200,22462550,5480,5480,5480,5480,0
20240524,161100,22462550,5480,5480,5480,5480,0
20240524,161000,22462550,5480,5480,5480,5480,0
20240524,160900,22462550,5480,5480,5480,5480,0
20240524,160800,22462550,5480,5480,5480,5480,150
20240524,160700,22462550,5480,5480,5480,5480,0
20240524,160600,22462550,5480,5480,5480,5480,0
20240524,160500,22462550,5480,5480,5480,5480,0
20240524,160400,22462550,5480,5480,5480,5480,0
20240524,160300,22462550,5480,5480,5480,5480,0
20240524,160200,22462550,5480,5480,5480,5480,0
20240524,160100,22462550,5480,5480,5480,5480,0
20240524,160000,22462550,5480,5480,5480,5480,0
20240524,155900,22462550,5480,5480,5480,5480,0
20240524,155800,22462550,5480,5480,5480,5480,0
20240524,155700,22462550,5480,5480,5480,5480,0
20240524,155600,22462550,5480,5480,5480,5480,0
20240524,155500,22462550,5480,5480,5480,5480,0
20240524,155400,22462550,5480,5480,5480,5480,0
20240524,155300,22462550,5480,5480,5480,5480,0
20240524,155200,22462550,5480,5480,5480,5480,0
20240524,155100,22462550,5480,5480,5480,5480,0
20240524,155000,22462550,5480,5480,5480,5480,0
20240524,154900,22462550,5480,5480,5480,5480,0
20240524,154800,22462550,5480,5480,5480,5480,0
20240524,154700,22462550,5480,5480,5480,5480,0
20240524,154600,22462550,5480,5480,5480,5480,0
20240524,154500,22462550,5480,5480,5480,5480,0
20240524,154400,22462550,5480,5480,5480,5480,0
20240524,154300,22462550,5480,5480,5480,5480,0
20240524,154200,22462550,5480,5480,5480,5480,0
20240524,154100,22462550,5480,5480,5480,5480,0
20240524,154000,22462550,5480,5480,5480,5480,0
20240524,153900,22462550,5480,5480,5480,5480,0
20240524,153800,22462550,5480,5480,5480,5480,150
20240524,153700,22462550,5480,5480,5480,5480,0
20240524,153600,22462550,5480,5480,5480,5480,0
20240524,153500,22462550,5480,5480,5480,5480,0
20240524,153400,22462550,5480,5480,5480,5480,0
20240524,153300,22462550,5480,5480,5480,5480,0
20240524,153200,22462550,5480,5480,5480,5480,0
20240524,153100,22462550,5480,5480,5480,5480,0
20240524,153000,22462550,5480,5480,5480,5480,150
20240524,152900,21640550,5480,5480,5480,5480,0
20240524,152800,21640550,5480,5480,5480,5480,0
20240524,152700,21640550,5480,5480,5480,5480,0
20240524,152600,21640550,5480,5480,5480,5480,0
20240524,152500,21640550,5480,5480,5480,5480,0
20240524,152400,21640550,5480,5480,5480,5480,0
20240524,152300,21640550,5480,5480,5480,5480,0
20240524,152200,21640550,5480,5480,5480,5480,0
20240524,152100,21640550,5480,5480,5480,5480,0
20240524,152000,21640550,5480,5480,5480,5480,0
20240524,151900,21640550,5480,5460,5480,5440,20
20240524,151800,21531590,5480,5480,5480,5480,0
20240524,151700,21531590,5480,5480,5480,5480,0
20240524,151600,21531590,5480,5480,5480,5480,0
20240524,151500,21531590,5480,5480,5480,5480,0
20240524,151400,21531590,5480,5480,5480,5480,1
20240524,151300,21526110,5460,5460,5460,5460,0
20240524,151200,21526110,5460,5460,5460,5460,0
20240524,151100,21526110,5460,5460,5460,5460,0
20240524,151000,21526110,5460,5460,5460,5460,0
20240524,150900,21526110,5460,5460,5460,5460,0
20240524,150800,21526110,5460,5460,5460,5460,0
20240524,150700,21526110,5460,5460,5460,5460,0
20240524,150600,21526110,5460,5460,5460,5460,0
20240524,150500,21526110,5460,5460,5460,5460,0
20240524,150400,21526110,5460,5460,5460,5460,0
20240524,150300,21526110,5460,5460,5460,5460,0
20240524,150200,21526110,5460,5460,5460,5460,0
20240524,150100,21526110,5460,5460,5460,5460,18
20240524,150000,21427830,5460,5430,5460,5430,429
20240524,145900,19090860,5440,5440,5440,5440,0
20240524,145800,19090860,5440,5440,5440,5440,0
20240524,145700,19090860,5440,5440,5440,5440,27
20240524,145600,18943980,5450,5450,5450,5450,0
20240524,145500,18943980,5450,5450,5450,5450,0
20240524,145400,18943980,5450,5450,5450,5450,0
20240524,145300,18943980,5450,5450,5450,5450,0
20240524,145200,18943980,5450,5450,5450,5450,0
20240524,145100,18943980,5450,5450,5450,5450,0
20240524,145000,18943980,5450,5450,5450,5450,0
20240524,144900,18943980,5450,5450,5450,5450,0
20240524,144800,18943980,5450,5450,5450,5450,0
20240524,144700,18943980,5450,5450,5450,5450,0
20240524,144600,18943980,5450,5450,5450,5450,0
20240524,144500,18943980,5450,5450,5450,5450,0
20240524,144400,18943980,5450,5450,5450,5450,0
20240524,144300,18943980,5450,5450,5450,5450,0
20240524,144200,18943980,5450,5450,5450,5450,0
20240524,144100,18943980,5450,5450,5450,5450,0
20240524,144000,18943980,5450,5450,5450,5450,0
20240524,143900,18943980,5450,5450,5450,5450,0
20240524,143800,18943980,5450,5450,5450,5450,0
20240524,143700,18943980,5450,5450,5450,5450,0
20240524,143600,18943980,5450,5450,5450,5450,0
20240524,143500,18943980,5450,5450,5450,5450,0
20240524,143400,18943980,5450,5450,5450,5450,5
20240524,143300,18916730,5450,5450,5450,5450,0
20240524,143200,18916730,5450,5450,5450,5450,2
20240524,143100,18905830,5450,5450,5450,5450,0
20240524,143000,18905830,5450,5450,5450,5450,0
20240524,142900,18905830,5450,5450,5450,5450,0
20240524,142800,18905830,5450,5450,5450,5450,0
20240524,142700,18905830,5450,5450,5450,5450,0
20240524,142600,18905830,5450,5450,5450,5450,0
20240524,142500,18905830,5450,5450,5450,5450,0
20240524,142400,18905830,5450,5450,5450,5450,0
20240524,142300,18905830,5450,5450,5450,5450,0
20240524,142200,18905830,5450,5450,5450,5450,0
20240524,142100,18905830,5450,5450,5450,5450,0
20240524,142000,18905830,5450,5450,5450,5450,0
20240524,141900,18905830,5450,5450,5450,5450,0
20240524,141800,18905830,5450,5450,5450,5450,0
20240524,141700,18905830,5450,5450,5450,5450,0
20240524,141600,18905830,5450,5450,5450,5450,0
20240524,141500,18905830,5450,5450,5450,5450,0
20240524,141400,18905830,5450,5450,5450,5450,0
20240524,141300,18905830,5450,5450,5450,5450,1
20240524,141200,18900380,5430,5470,5470,5430,904
20240524,141100,13978720,5470,5470,5470,5470,0
20240524,141000,13978720,5470,5470,5470,5470,30
20240524,140900,13814620,5470,5470,5470,5470,20
20240524,140800,13705220,5480,5480,5480,5480,0
20240524,140700,13705220,5480,5470,5480,5470,161
20240524,140600,12824440,5470,5470,5470,5470,0
20240524,140500,12824440,5470,5470,5470,5470,0
20240524,140400,12824440,5470,5470,5470,5470,46
20240524,140300,12572820,5470,5470,5470,5470,0
20240524,140200,12572820,5470,5470,5470,5470,0
20240524,140100,12572820,5470,5470,5470,5470,0
20240524,140000,12572820,5470,5470,5470,5470,0
20240524,135900,12572820,5470,5470,5470,5470,0
20240524,135800,12572820,5470,5470,5470,5470,0
20240524,135700,12572820,5470,5470,5470,5470,150
20240524,135600,11752320,5470,5470,5470,5470,0
20240524,135500,11752320,5470,5470,5470,5470,0
20240524,135400,11752320,5470,5470,5470,5470,0
20240524,135300,11752320,5470,5470,5470,5470,0
20240524,135200,11752320,5470,5470,5470,5470,0
20240524,135100,11752320,5470,5470,5470,5470,0
20240524,135000,11752320,5470,5470,5470,5470,0
20240524,134900,11752320,5470,5470,5470,5470,1
20240524,134800,11746850,5470,5470,5470,5470,0
20240524,134700,11746850,5470,5470,5470,5470,0
20240524,134600,11746850,5470,5470,5470,5470,0
20240524,134500,11746850,5470,5470,5470,5470,0
20240524,134400,11746850,5470,5470,5470,5470,0
20240524,134300,11746850,5470,5470,5470,5470,0
20240524,134200,11746850,5470,5470,5470,5470,0
20240524,134100,11746850,5470,5470,5470,5470,4
20240524,134000,11724970,5470,5470,5470,5470,2
20240524,133900,11714030,5470,5470,5470,5470,3
20240524,133800,11697620,5470,5470,5470,5470,0
20240524,133700,11697620,5470,5470,5470,5470,0
20240524,133600,11697620,5470,5470,5470,5470,0
20240524,133500,11697620,5470,5470,5470,5470,0
20240524,133400,11697620,5470,5470,5470,5470,0
20240524,133300,11697620,5470,5470,5470,5470,0
20240524,133200,11697620,5470,5470,5470,5470,0
20240524,133100,11697620,5470,5470,5470,5470,0
20240524,133000,11697620,5470,5470,5470,5470,0
20240524,132900,11697620,5470,5470,5470,5470,3
20240524,132800,11681210,5470,5470,5470,5470,6
20240524,132700,11648390,5470,5470,5470,5470,2
20240524,132600,11637450,5470,5470,5470,5470,0
20240524,132500,11637450,5470,5470,5470,5470,0
20240524,132400,11637450,5470,5470,5470,5470,0
20240524,132300,11637450,5470,5460,5470,5460,2
20240524,132200,11626520,5470,5470,5470,5470,0
20240524,132100,11626520,5470,5470,5470,5470,0
20240524,132000,11626520,5470,5470,5470,5470,0
20240524,131900,11626520,5470,5470,5470,5470,64
20240524,131800,11276440,5470,5470,5470,5470,0
20240524,131700,11276440,5470,5470,5470,5470,0
20240524,131600,11276440,5470,5470,5470,5470,0
20240524,131500,11276440,5470,5470,5470,5470,0
20240524,131400,11276440,5470,5470,5470,5470,0
20240524,131300,11276440,5470,5470,5470,5470,0
20240524,131200,11276440,5470,5470,5470,5470,0
20240524,131100,11276440,5470,5470,5470,5470,0
20240524,131000,11276440,5470,5470,5470,5470,0
20240524,130900,11276440,5470,5470,5470,5470,0
20240524,130800,11276440,5470,5470,5470,5470,0
20240524,130700,11276440,5470,5470,5470,5470,2
20240524,130600,11265500,5480,5480,5480,5480,0
20240524,130500,11265500,5480,5480,5480,5480,0
20240524,130400,11265500,5480,5480,5480,5480,0
20240524,130300,11265500,5480,5480,5480,5480,0
20240524,130200,11265500,5480,5480,5480,5480,0
20240524,130100,11265500,5480,5480,5480,5480,0
20240524,130000,11265500,5480,5480,5480,5480,0
20240524,125900,11265500,5480,5480,5480,5480,0
20240524,125800,11265500,5480,5480,5480,5480,0
20240524,125700,11265500,5480,5480,5480,5480,0
20240524,125600,11265500,5480,5480,5480,5480,0
20240524,125500,11265500,5480,5480,5480,5480,0
20240524,125400,11265500,5480,5480,5480,5480,0
20240524,125300,11265500,5480,5480,5480,5480,0
20240524,125200,11265500,5480,5480,5480,5480,0
20240524,125100,11265500,5480,5470,5480,5470,2
20240524,125000,11254550,5480,5480,5480,5480,0
20240524,124900,11254550,5480,5480,5480,5480,0
20240524,124800,11254550,5480,5480,5480,5480,0
20240524,124700,11254550,5480,5480,5480,5480,0
20240524,124600,11254550,5480,5480,5480,5480,0
20240524,124500,11254550,5480,5480,5480,5480,0
20240524,124400,11254550,5480,5480,5480,5480,0
20240524,124300,11254550,5480,5480,5480,5480,0
20240524,124200,11254550,5480,5480,5480,5480,0
20240524,124100,11254550,5480,5480,5480,5480,0
20240524,124000,11254550,5480,5470,5480,5470,2
20240524,123900,11243600,5460,5460,5460,5460,0
20240524,123800,11243600,5460,5460,5460,5460,0
20240524,123700,11243600,5460,5460,5460,5460,0
20240524,123600,11243600,5460,5460,5460,5460,0
20240524,123500,11243600,5460,5460,5460,5460,0
20240524,123400,11243600,5460,5460,5460,5460,0
20240524,123300,11243600,5460,5460,5460,5460,0
20240524,123200,11243600,5460,5460,5460,5460,0
20240524,123100,11243600,5460,5460,5460,5460,0
20240524,123000,11243600,5460,5460,5460,5460,0
20240524,122900,11243600,5460,5460,5460,5460,40
20240524,122800,11025200,5460,5470,5470,5460,462
20240524,122700,8501110,5470,5470,5470,5470,0
20240524,122600,8501110,5470,5470,5470,5470,30
20240524,122500,8337010,5480,5480,5480,5480,0
20240524,122400,8337010,5480,5480,5480,5480,0
20240524,122300,8337010,5480,5480,5480,5480,0
20240524,122200,8337010,5480,5480,5480,5480,0
20240524,122100,8337010,5480,5480,5480,5480,0
20240524,122000,8337010,5480,5480,5480,5480,0
20240524,121900,8337010,5480,5480,5480,5480,0
20240524,121800,8337010,5480,5480,5480,5480,0
20240524,121700,8337010,5480,5480,5480,5480,0
20240524,121600,8337010,5480,5480,5480,5480,30
20240524,121500,8172610,5480,5480,5480,5480,0
20240524,121400,8172610,5480,5490,5490,5480,255
20240524,121300,6774920,5500,5500,5500,5500,0
20240524,121200,6774920,5500,5500,5500,5500,0
20240524,121100,6774920,5500,5500,5500,5500,0
20240524,121000,6774920,5500,5500,5500,5500,0
20240524,120900,6774920,5500,5500,5500,5500,0
20240524,120800,6774920,5500,5500,5500,5500,0
20240524,120700,6774920,5500,5500,5500,5500,0
20240524,120600,6774920,5500,5500,5500,5500,0
20240524,120500,6774920,5500,5500,5500,5500,0
20240524,120400,6774920,5500,5500,5500,5500,0
20240524,120300,6774920,5500,5500,5500,5500,0
20240524,120200,6774920,5500,5500,5500,5500,0
20240524,120100,6774920,5500,5500,5500,5500,0
20240524,120000,6774920,5500,5500,5500,5500,0
20240524,115900,6774920,5500,5500,5500,5500,0
20240524,115800,6774920,5500,5500,5500,5500,0
20240524,115700,6774920,5500,5500,5500,5500,0
20240524,115600,6774920,5500,5500,5500,5500,0
20240524,115500,6774920,5500,5500,5500,5500,0
20240524,115400,6774920,5500,5500,5500,5500,0
20240524,115300,6774920,5500,5500,5500,5500,0
20240524,115200,6774920,5500,5500,5500,5500,0
20240524,115100,6774920,5500,5500,5500,5500,20
20240524,115000,6664920,5500,5500,5500,5500,0
20240524,114900,6664920,5500,5500,5500,5500,0
20240524,114800,6664920,5500,5500,5500,5500,41
20240524,114700,6439420,5500,5500,5500,5500,0
20240524,114600,6439420,5500,5500,5500,5500,0
20240524,114500,6439420,5500,5500,5500,5500,0
20240524,114400,6439420,5500,5500,5500,5500,0
20240524,114300,6439420,5500,5500,5500,5500,0
20240524,114200,6439420,5500,5500,5500,5500,0
20240524,114100,6439420,5500,5500,5500,5500,0
20240524,114000,6439420,5500,5500,5500,5500,0
20240524,113900,6439420,5500,5500,5500,5500,0
20240524,113800,6439420,5500,5500,5500,5500,1
20240524,113700,6433920,5500,5500,5500,5500,0
20240524,113600,6433920,5500,5500,5500,5500,0
20240524,113500,6433920,5500,5500,5500,5500,0
20240524,113400,6433920,5500,5500,5500,5500,0
20240524,113300,6433920,5500,5500,5500,5500,0
20240524,113200,6433920,5500,5500,5500,5500,0
20240524,113100,6433920,5500,5500,5500,5500,0
20240524,113000,6433920,5500,5500,5500,5500,0
20240524,112900,6433920,5500,5500,5500,5500,0
20240524,112800,6433920,5500,5500,5500,5500,0
20240524,112700,6433920,5500,5500,5500,5500,0
20240524,112600,6433920,5500,5500,5500,5500,0
20240524,112500,6433920,5500,5500,5500,5500,0
20240524,112400,6433920,5500,5490,5500,5490,2
20240524,112300,6422930,5490,5490,5490,5490,0
20240524,112200,6422930,5490,5490,5490,5490,0
20240524,112100,6422930,5490,5490,5490,5490,0
20240524,112000,6422930,5490,5490,5490,5490,0
20240524,111900,6422930,5490,5490,5490,5490,0
20240524,111800,6422930,5490,5490,5490,5490,0
20240524,111700,6422930,5490,5490,5490,5490,0
20240524,111600,6422930,5490,5490,5490,5490,0
20240524,111500,6422930,5490,5490,5490,5490,0
20240524,111400,6422930,5490,5490,5490,5490,0
20240524,111300,6422930,5490,5490,5490,5490,0
20240524,111200,6422930,5490,5490,5490,5490,0
20240524,111100,6422930,5490,5490,5490,5490,0
20240524,111000,6422930,5490,5490,5490,5490,0
20240524,110900,6422930,5490,5490,5490,5490,0
20240524,110800,6422930,5490,5490,5490,5490,0
20240524,110700,6422930,5490,5490,5490,5490,0
20240524,110600,6422930,5490,5490,5490,5490,0
20240524,110500,6422930,5490,5490,5490,5490,1
20240524,110400,6417440,5500,5500,5500,5500,0
20240524,110300,6417440,5500,5500,5500,5500,0
20240524,110200,6417440,5500,5500,5500,5500,0
20240524,110100,6417440,5500,5500,5500,5500,0
20240524,110000,6417440,5500,5500,5500,5500,0
20240524,105900,6417440,5500,5500,5500,5500,0
20240524,105800,6417440,5500,5500,5500,5500,0
20240524,105700,6417440,5500,5500,5500,5500,0
20240524,105600,6417440,5500,5500,5500,5500,0
20240524,105500,6417440,5500,5500,5500,5500,0
20240524,105400,6417440,5500,5510,5510,5500,1036
20240524,105300,718170,5530,5530,5530,5530,0
20240524,105200,718170,5530,5530,5530,5530,0
20240524,105100,718170,5530,5530,5530,5530,0
20240524,105000,718170,5530,5530,5530,5530,0
20240524,104900,718170,5530,5530,5530,5530,0
20240524,104800,718170,5530,5530,5530,5530,0
20240524,104700,718170,5530,5530,5530,5530,0
20240524,104600,718170,5530,5530,5530,5530,0
20240524,104500,718170,5530,5530,5530,5530,0
20240524,104400,718170,5530,5530,5530,5530,0
20240524,104300,718170,5530,5530,5530,5530,0
20240524,104200,718170,5530,5530,5530,5530,0
20240524,104100,718170,5530,5530,5530,5530,0
20240524,104000,718170,5530,5530,5530,5530,0
20240524,103900,718170,5530,5530,5530,5530,0
20240524,103800,718170,5530,5520,5530,5520,2
20240524,103700,707120,5520,5520,5520,5520,0
20240524,103600,707120,5520,5520,5520,5520,0
20240524,103500,707120,5520,5520,5520,5520,0
20240524,103400,707120,5520,5520,5520,5520,0
20240524,103300,707120,5520,5520,5520,5520,0
20240524,103200,707120,5520,5520,5520,5520,0
20240524,103100,707120,5520,5520,5520,5520,0
20240524,103000,707120,5520,5520,5520,5520,0
20240524,102900,707120,5520,5520,5520,5520,0
20240524,102800,707120,5520,5520,5520,5520,0
20240524,102700,707120,5520,5520,5520,5520,0
20240524,102600,707120,5520,5520,5520,5520,0
20240524,102500,707120,5520,5520,5520,5520,0
20240524,102400,707120,5520,5520,5520,5520,0
20240524,102300,707120,5520,5520,5520,5520,0
20240524,102200,707120,5520,5520,5520,5520,1
20240524,102100,701600,5520,5520,5520,5520,0
20240524,102000,701600,5520,5520,5520,5520,0
20240524,101900,701600,5520,5520,5520,5520,0
20240524,101800,701600,5520,5520,5520,5520,0
20240524,101700,701600,5520,5520,5520,5520,0
20240524,101600,701600,5520,5520,5520,5520,0
20240524,101500,701600,5520,5520,5520,5520,0
20240524,101400,701600,5520,5520,5520,5520,99
20240524,101300,155120,5530,5530,5530,5530,0
20240524,101200,155120,5530,5530,5530,5530,0
20240524,101100,155120,5530,5530,5530,5530,0
20240524,101000,155120,5530,5530,5530,5530,0
20240524,100900,155120,5530,5530,5530,5530,0
20240524,100800,155120,5530,5530,5530,5530,0
20240524,100700,155120,5530,5530,5530,5530,0
20240524,100600,155120,5530,5530,5530,5530,0
20240524,100500,155120,5530,5530,5530,5530,0
20240524,100400,155120,5530,5530,5530,5530,0
20240524,100300,155120,5530,5530,5530,5530,0
20240524,100200,155120,5530,5530,5530,5530,0
20240524,100100,155120,5530,5530,5530,5530,0
20240524,100000,155120,5530,5530,5530,5530,0
20240524,095900,155120,5530,5530,5530,5530,0
20240524,095800,155120,5530,5530,5530,5530,0
20240524,095700,155120,5530,5530,5530,5530,0
20240524,095600,155120,5530,5530,5530,5530,0
20240524,095500,155120,5530,5530,5530,5530,0
20240524,095400,155120,5530,5530,5530,5530,0
20240524,095300,155120,5530,5530,5530,5530,0
20240524,095200,155120,5530,5530,5530,5530,0
20240524,095100,155120,5530,5530,5530,5530,0
20240524,095000,155120,5530,5530,5530,5530,0
20240524,094900,155120,5530,5530,5530,5530,0
20240524,094800,155120,5530,5530,5530,5530,0
20240524,094700,155120,5530,5530,5530,5530,0
20240524,094600,155120,5530,5530,5530,5530,0
20240524,094500,155120,5530,5530,5530,5530,0
20240524,094400,155120,5530,5530,5530,5530,0
20240524,094300,155120,5530,5530,5530,5530,0
20240524,094200,155120,5530,5530,5530,5530,0
20240524,094100,155120,5530,5530,5530,5530,0
20240524,094000,155120,5530,5530,5530,5530,0
20240524,093900,155120,5530,5530,5530,5530,0
20240524,093800,155120,5530,5530,5530,5530,0
20240524,093700,155120,5530,5530,5530,5530,0
20240524,093600,155120,5530,5530,5530,5530,0
20240524,093500,155120,5530,5530,5530,5530,0
20240524,093400,155120,5530,5530,5530,5530,0
20240524,093300,155120,5530,5530,5530,5530,0
20240524,093200,155120,5530,5530,5530,5530,0
20240524,093100,155120,5530,5530,5530,5530,0
20240524,093000,155120,5530,5530,5530,5530,0
20240524,092900,155120,5530,5530,5530,5530,0
20240524,092800,155120,5530,5530,5530,5530,0
20240524,092700,155120,5530,5530,5530,5530,0
20240524,092600,155120,5530,5530,5530,5530,0
20240524,092500,155120,5530,5530,5530,5530,0
20240524,092400,155120,5530,5530,5530,5530,0
20240524,092300,155120,5530,5530,5530,5530,0
20240524,092200,155120,5530,5530,5530,5530,0
20240524,092100,155120,5530,5530,5530,5530,0
20240524,092000,155120,5530,5530,5530,5530,0
20240524,091900,155120,5530,5530,5530,5530,0
20240524,091800,155120,5530,5530,5530,5530,0
20240524,091700,155120,5530,5530,5530,5530,0
20240524,091600,155120,5530,5530,5530,5530,0
20240524,091500,155120,5530,5530,5530,5530,0
20240524,091400,155120,5530,5530,5530,5530,0
20240524,091300,155120,5530,5530,5530,5530,0
20240524,091200,155120,5530,5530,5530,5530,0
20240524,091100,155120,5530,5530,5530,5530,10
20240524,091000,99820,5540,5540,5540,5540,0
20240524,090900,99820,5540,5540,5540,5540,0
20240524,090800,99820,5540,5540,5540,5540,16
20240524,090700,11180,5590,5590,5590,5590,0
20240524,090600,11180,5590,5590,5590,5590,0
20240524,090500,11180,5590,5590,5590,5590,0
20240524,090400,11180,5590,5590,5590,5590,0
20240524,090300,11180,5590,5590,5590,5590,0
20240524,090200,11180,5590,5590,5590,5590,0
20240524,090100,11180,5590,5590,5590,5590,0
20240524,090000,11180,5590,5590,5590,5590,2