KissMeData/388800/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,212000,127570445,2075,2075,2075,2075,3
20240523,211900,127570445,2075,2075,2075,2075,0
20240523,211800,127570445,2075,2075,2075,2075,0
20240523,211700,127570445,2075,2075,2075,2075,0
20240523,211600,127570445,2075,2075,2075,2075,0
20240523,211500,127570445,2075,2075,2075,2075,0
20240523,211400,127570445,2075,2075,2075,2075,0
20240523,211300,127570445,2075,2075,2075,2075,0
20240523,211200,127570445,2075,2075,2075,2075,0
20240523,211100,127570445,2075,2075,2075,2075,0
20240523,211000,127570445,2075,2075,2075,2075,0
20240523,210900,127570445,2075,2075,2075,2075,0
20240523,210800,127570445,2075,2075,2075,2075,0
20240523,210700,127570445,2075,2075,2075,2075,0
20240523,210600,127570445,2075,2075,2075,2075,0
20240523,210500,127570445,2075,2075,2075,2075,0
20240523,210400,127570445,2075,2075,2075,2075,0
20240523,210300,127570445,2075,2075,2075,2075,0
20240523,210200,127570445,2075,2075,2075,2075,0
20240523,210100,127570445,2075,2075,2075,2075,0
20240523,210000,127570445,2075,2075,2075,2075,0
20240523,205900,127570445,2075,2075,2075,2075,0
20240523,205800,127570445,2075,2075,2075,2075,0
20240523,205700,127570445,2075,2075,2075,2075,0
20240523,205600,127570445,2075,2075,2075,2075,0
20240523,205500,127570445,2075,2075,2075,2075,0
20240523,205400,127570445,2075,2075,2075,2075,0
20240523,205300,127570445,2075,2075,2075,2075,0
20240523,205200,127570445,2075,2075,2075,2075,0
20240523,205100,127570445,2075,2075,2075,2075,0
20240523,205000,127570445,2075,2075,2075,2075,3
20240523,204900,127570445,2075,2075,2075,2075,0
20240523,204800,127570445,2075,2075,2075,2075,0
20240523,204700,127570445,2075,2075,2075,2075,0
20240523,204600,127570445,2075,2075,2075,2075,0
20240523,204500,127570445,2075,2075,2075,2075,0
20240523,204400,127570445,2075,2075,2075,2075,0
20240523,204300,127570445,2075,2075,2075,2075,0
20240523,204200,127570445,2075,2075,2075,2075,0
20240523,204100,127570445,2075,2075,2075,2075,0
20240523,204000,127570445,2075,2075,2075,2075,0
20240523,203900,127570445,2075,2075,2075,2075,0
20240523,203800,127570445,2075,2075,2075,2075,0
20240523,203700,127570445,2075,2075,2075,2075,0
20240523,203600,127570445,2075,2075,2075,2075,0
20240523,203500,127570445,2075,2075,2075,2075,0
20240523,203400,127570445,2075,2075,2075,2075,0
20240523,203300,127570445,2075,2075,2075,2075,0
20240523,203200,127570445,2075,2075,2075,2075,0
20240523,203100,127570445,2075,2075,2075,2075,0
20240523,203000,127570445,2075,2075,2075,2075,0
20240523,202900,127570445,2075,2075,2075,2075,0
20240523,202800,127570445,2075,2075,2075,2075,0
20240523,202700,127570445,2075,2075,2075,2075,0
20240523,202600,127570445,2075,2075,2075,2075,0
20240523,202500,127570445,2075,2075,2075,2075,0
20240523,202400,127570445,2075,2075,2075,2075,0
20240523,202300,127570445,2075,2075,2075,2075,0
20240523,202200,127570445,2075,2075,2075,2075,0
20240523,202100,127570445,2075,2075,2075,2075,0
20240523,202000,127570445,2075,2075,2075,2075,3
20240523,201900,127570445,2075,2075,2075,2075,0
20240523,201800,127570445,2075,2075,2075,2075,0
20240523,201700,127570445,2075,2075,2075,2075,0
20240523,201600,127570445,2075,2075,2075,2075,0
20240523,201500,127570445,2075,2075,2075,2075,0
20240523,201400,127570445,2075,2075,2075,2075,0
20240523,201300,127570445,2075,2075,2075,2075,0
20240523,201200,127570445,2075,2075,2075,2075,0
20240523,201100,127570445,2075,2075,2075,2075,0
20240523,201000,127570445,2075,2075,2075,2075,0
20240523,200900,127570445,2075,2075,2075,2075,0
20240523,200800,127570445,2075,2075,2075,2075,0
20240523,200700,127570445,2075,2075,2075,2075,0
20240523,200600,127570445,2075,2075,2075,2075,0
20240523,200500,127570445,2075,2075,2075,2075,0
20240523,200400,127570445,2075,2075,2075,2075,0
20240523,200300,127570445,2075,2075,2075,2075,0
20240523,200200,127570445,2075,2075,2075,2075,0
20240523,200100,127570445,2075,2075,2075,2075,0
20240523,200000,127570445,2075,2075,2075,2075,0
20240523,195900,127570445,2075,2075,2075,2075,0
20240523,195800,127570445,2075,2075,2075,2075,0
20240523,195700,127570445,2075,2075,2075,2075,0
20240523,195600,127570445,2075,2075,2075,2075,0
20240523,195500,127570445,2075,2075,2075,2075,0
20240523,195400,127570445,2075,2075,2075,2075,0
20240523,195300,127570445,2075,2075,2075,2075,0
20240523,195200,127570445,2075,2075,2075,2075,0
20240523,195100,127570445,2075,2075,2075,2075,0
20240523,195000,127570445,2075,2075,2075,2075,3
20240523,194900,127570445,2075,2075,2075,2075,0
20240523,194800,127570445,2075,2075,2075,2075,0
20240523,194700,127570445,2075,2075,2075,2075,0
20240523,194600,127570445,2075,2075,2075,2075,0
20240523,194500,127570445,2075,2075,2075,2075,0
20240523,194400,127570445,2075,2075,2075,2075,0
20240523,194300,127570445,2075,2075,2075,2075,0
20240523,194200,127570445,2075,2075,2075,2075,0
20240523,194100,127570445,2075,2075,2075,2075,0
20240523,194000,127570445,2075,2075,2075,2075,0
20240523,193900,127570445,2075,2075,2075,2075,0
20240523,193800,127570445,2075,2075,2075,2075,0
20240523,193700,127570445,2075,2075,2075,2075,0
20240523,193600,127570445,2075,2075,2075,2075,0
20240523,193500,127570445,2075,2075,2075,2075,0
20240523,193400,127570445,2075,2075,2075,2075,0
20240523,193300,127570445,2075,2075,2075,2075,0
20240523,193200,127570445,2075,2075,2075,2075,0
20240523,193100,127570445,2075,2075,2075,2075,0
20240523,193000,127570445,2075,2075,2075,2075,0
20240523,192900,127570445,2075,2075,2075,2075,0
20240523,192800,127570445,2075,2075,2075,2075,0
20240523,192700,127570445,2075,2075,2075,2075,0
20240523,192600,127570445,2075,2075,2075,2075,0
20240523,192500,127570445,2075,2075,2075,2075,0
20240523,192400,127570445,2075,2075,2075,2075,0
20240523,192300,127570445,2075,2075,2075,2075,0
20240523,192200,127570445,2075,2075,2075,2075,0
20240523,192100,127570445,2075,2075,2075,2075,0
20240523,192000,127570445,2075,2075,2075,2075,3
20240523,191900,127570445,2075,2075,2075,2075,0
20240523,191800,127570445,2075,2075,2075,2075,0
20240523,191700,127570445,2075,2075,2075,2075,0
20240523,191600,127570445,2075,2075,2075,2075,0
20240523,191500,127570445,2075,2075,2075,2075,0
20240523,191400,127570445,2075,2075,2075,2075,0
20240523,191300,127570445,2075,2075,2075,2075,0
20240523,191200,127570445,2075,2075,2075,2075,0
20240523,191100,127570445,2075,2075,2075,2075,0
20240523,191000,127570445,2075,2075,2075,2075,0
20240523,190900,127570445,2075,2075,2075,2075,0
20240523,190800,127570445,2075,2075,2075,2075,0
20240523,190700,127570445,2075,2075,2075,2075,0
20240523,190600,127570445,2075,2075,2075,2075,0
20240523,190500,127570445,2075,2075,2075,2075,0
20240523,190400,127570445,2075,2075,2075,2075,0
20240523,190300,127570445,2075,2075,2075,2075,0
20240523,190200,127570445,2075,2075,2075,2075,0
20240523,190100,127570445,2075,2075,2075,2075,0
20240523,190000,127570445,2075,2075,2075,2075,0
20240523,185900,127570445,2075,2075,2075,2075,0
20240523,185800,127570445,2075,2075,2075,2075,0
20240523,185700,127570445,2075,2075,2075,2075,0
20240523,185600,127570445,2075,2075,2075,2075,0
20240523,185500,127570445,2075,2075,2075,2075,0
20240523,185400,127570445,2075,2075,2075,2075,0
20240523,185300,127570445,2075,2075,2075,2075,0
20240523,185200,127570445,2075,2075,2075,2075,0
20240523,185100,127570445,2075,2075,2075,2075,0
20240523,185000,127570445,2075,2075,2075,2075,3
20240523,184900,127570445,2075,2075,2075,2075,0
20240523,184800,127570445,2075,2075,2075,2075,0
20240523,184700,127570445,2075,2075,2075,2075,0
20240523,184600,127570445,2075,2075,2075,2075,0
20240523,184500,127570445,2075,2075,2075,2075,0
20240523,184400,127570445,2075,2075,2075,2075,0
20240523,184300,127570445,2075,2075,2075,2075,0
20240523,184200,127570445,2075,2075,2075,2075,0
20240523,184100,127570445,2075,2075,2075,2075,0
20240523,184000,127570445,2075,2075,2075,2075,0
20240523,183900,127570445,2075,2075,2075,2075,0
20240523,183800,127570445,2075,2075,2075,2075,0
20240523,183700,127570445,2075,2075,2075,2075,0
20240523,183600,127570445,2075,2075,2075,2075,0
20240523,183500,127570445,2075,2075,2075,2075,0
20240523,183400,127570445,2075,2075,2075,2075,0
20240523,183300,127570445,2075,2075,2075,2075,0
20240523,183200,127570445,2075,2075,2075,2075,0
20240523,183100,127570445,2075,2075,2075,2075,0
20240523,183000,127570445,2075,2075,2075,2075,0
20240523,182900,127570445,2075,2075,2075,2075,0
20240523,182800,127570445,2075,2075,2075,2075,0
20240523,182700,127570445,2075,2075,2075,2075,0
20240523,182600,127570445,2075,2075,2075,2075,0
20240523,182500,127570445,2075,2075,2075,2075,0
20240523,182400,127570445,2075,2075,2075,2075,0
20240523,182300,127570445,2075,2075,2075,2075,0
20240523,182200,127570445,2075,2075,2075,2075,0
20240523,182100,127570445,2075,2075,2075,2075,0
20240523,182000,127570445,2075,2075,2075,2075,3
20240523,181900,127570445,2075,2075,2075,2075,0
20240523,181800,127570445,2075,2075,2075,2075,0
20240523,181700,127570445,2075,2075,2075,2075,0
20240523,181600,127570445,2075,2075,2075,2075,0
20240523,181500,127570445,2075,2075,2075,2075,0
20240523,181400,127570445,2075,2075,2075,2075,0
20240523,181300,127570445,2075,2075,2075,2075,0
20240523,181200,127570445,2075,2075,2075,2075,0
20240523,181100,127570445,2075,2075,2075,2075,0
20240523,181000,127570445,2075,2075,2075,2075,0
20240523,180900,127570445,2075,2075,2075,2075,0
20240523,180800,127570445,2075,2075,2075,2075,0
20240523,180700,127570445,2075,2075,2075,2075,0
20240523,180600,127570445,2075,2075,2075,2075,0
20240523,180500,127570445,2075,2075,2075,2075,0
20240523,180400,127570445,2075,2075,2075,2075,0
20240523,180300,127570445,2075,2075,2075,2075,0
20240523,180200,127570445,2075,2075,2075,2075,0
20240523,180100,127570445,2075,2075,2075,2075,0
20240523,180000,127570445,2075,2075,2075,2075,0
20240523,175900,127570445,2075,2075,2075,2075,0
20240523,175800,127570445,2075,2075,2075,2075,0
20240523,175700,127570445,2075,2075,2075,2075,0
20240523,175600,127570445,2075,2075,2075,2075,0
20240523,175500,127570445,2075,2075,2075,2075,0
20240523,175400,127570445,2075,2075,2075,2075,0
20240523,175300,127570445,2075,2075,2075,2075,0
20240523,175200,127570445,2075,2075,2075,2075,0
20240523,175100,127570445,2075,2075,2075,2075,0
20240523,175000,127570445,2075,2075,2075,2075,3
20240523,174900,127570445,2075,2075,2075,2075,0
20240523,174800,127570445,2075,2075,2075,2075,0
20240523,174700,127570445,2075,2075,2075,2075,0
20240523,174600,127570445,2075,2075,2075,2075,0
20240523,174500,127570445,2075,2075,2075,2075,0
20240523,174400,127570445,2075,2075,2075,2075,0
20240523,174300,127570445,2075,2075,2075,2075,0
20240523,174200,127570445,2075,2075,2075,2075,0
20240523,174100,127570445,2075,2075,2075,2075,0
20240523,174000,127570445,2075,2075,2075,2075,0
20240523,173900,127570445,2075,2075,2075,2075,0
20240523,173800,127570445,2075,2075,2075,2075,0
20240523,173700,127570445,2075,2075,2075,2075,0
20240523,173600,127570445,2075,2075,2075,2075,0
20240523,173500,127570445,2075,2075,2075,2075,0
20240523,173400,127570445,2075,2075,2075,2075,0
20240523,173300,127570445,2075,2075,2075,2075,0
20240523,173200,127570445,2075,2075,2075,2075,0
20240523,173100,127570445,2075,2075,2075,2075,0
20240523,173000,127570445,2075,2075,2075,2075,0
20240523,172900,127570445,2075,2075,2075,2075,0
20240523,172800,127570445,2075,2075,2075,2075,0
20240523,172700,127570445,2075,2075,2075,2075,0
20240523,172600,127570445,2075,2075,2075,2075,0
20240523,172500,127570445,2075,2075,2075,2075,0
20240523,172400,127570445,2075,2075,2075,2075,0
20240523,172300,127570445,2075,2075,2075,2075,0
20240523,172200,127570445,2075,2075,2075,2075,0
20240523,172100,127570445,2075,2075,2075,2075,0
20240523,172000,127570445,2075,2075,2075,2075,3
20240523,171900,127570445,2075,2075,2075,2075,0
20240523,171800,127570445,2075,2075,2075,2075,0
20240523,171700,127570445,2075,2075,2075,2075,0
20240523,171600,127570445,2075,2075,2075,2075,0
20240523,171500,127570445,2075,2075,2075,2075,0
20240523,171400,127570445,2075,2075,2075,2075,0
20240523,171300,127570445,2075,2075,2075,2075,0
20240523,171200,127570445,2075,2075,2075,2075,0
20240523,171100,127570445,2075,2075,2075,2075,0
20240523,171000,127570445,2075,2075,2075,2075,0
20240523,170900,127570445,2075,2075,2075,2075,0
20240523,170800,127570445,2075,2075,2075,2075,0
20240523,170700,127570445,2075,2075,2075,2075,0
20240523,170600,127570445,2075,2075,2075,2075,0
20240523,170500,127570445,2075,2075,2075,2075,0
20240523,170400,127570445,2075,2075,2075,2075,0
20240523,170300,127570445,2075,2075,2075,2075,0
20240523,170200,127570445,2075,2075,2075,2075,0
20240523,170100,127570445,2075,2075,2075,2075,0
20240523,170000,127570445,2075,2075,2075,2075,0
20240523,165900,127570445,2075,2075,2075,2075,0
20240523,165800,127570445,2075,2075,2075,2075,0
20240523,165700,127570445,2075,2075,2075,2075,0
20240523,165600,127570445,2075,2075,2075,2075,0
20240523,165500,127570445,2075,2075,2075,2075,0
20240523,165400,127570445,2075,2075,2075,2075,0
20240523,165300,127570445,2075,2075,2075,2075,0
20240523,165200,127570445,2075,2075,2075,2075,0
20240523,165100,127570445,2075,2075,2075,2075,0
20240523,165000,127570445,2075,2075,2075,2075,3
20240523,164900,127570445,2075,2075,2075,2075,0
20240523,164800,127570445,2075,2075,2075,2075,0
20240523,164700,127570445,2075,2075,2075,2075,0
20240523,164600,127570445,2075,2075,2075,2075,0
20240523,164500,127570445,2075,2075,2075,2075,0
20240523,164400,127570445,2075,2075,2075,2075,0
20240523,164300,127570445,2075,2075,2075,2075,0
20240523,164200,127570445,2075,2075,2075,2075,0
20240523,164100,127570445,2075,2075,2075,2075,0
20240523,164000,127570445,2075,2075,2075,2075,0
20240523,163900,127570445,2075,2075,2075,2075,0
20240523,163800,127570445,2075,2075,2075,2075,0
20240523,163700,127570445,2075,2075,2075,2075,0
20240523,163600,127570445,2075,2075,2075,2075,0
20240523,163500,127570445,2075,2075,2075,2075,0
20240523,163400,127570445,2075,2075,2075,2075,0
20240523,163300,127570445,2075,2075,2075,2075,0
20240523,163200,127570445,2075,2075,2075,2075,0
20240523,163100,127570445,2075,2075,2075,2075,0
20240523,163000,127570445,2075,2075,2075,2075,0
20240523,162900,127570445,2075,2075,2075,2075,0
20240523,162800,127570445,2075,2075,2075,2075,0
20240523,162700,127570445,2075,2075,2075,2075,0
20240523,162600,127570445,2075,2075,2075,2075,0
20240523,162500,127570445,2075,2075,2075,2075,0
20240523,162400,127570445,2075,2075,2075,2075,0
20240523,162300,127570445,2075,2075,2075,2075,0
20240523,162200,127570445,2075,2075,2075,2075,0
20240523,162100,127570445,2075,2075,2075,2075,0
20240523,162000,127570445,2075,2075,2075,2075,3
20240523,161900,127570445,2075,2075,2075,2075,0
20240523,161800,127570445,2075,2075,2075,2075,0
20240523,161700,127570445,2075,2075,2075,2075,0
20240523,161600,127570445,2075,2075,2075,2075,0
20240523,161500,127570445,2075,2075,2075,2075,0
20240523,161400,127570445,2075,2075,2075,2075,0
20240523,161300,127570445,2075,2075,2075,2075,0
20240523,161200,127570445,2075,2075,2075,2075,0
20240523,161100,127570445,2075,2075,2075,2075,0
20240523,161000,127570445,2075,2075,2075,2075,0
20240523,160900,127570445,2075,2075,2075,2075,0
20240523,160800,127570445,2075,2075,2075,2075,0
20240523,160700,127570445,2075,2075,2075,2075,0
20240523,160600,127570445,2075,2075,2075,2075,0
20240523,160500,127570445,2075,2075,2075,2075,0
20240523,160400,127570445,2075,2075,2075,2075,0
20240523,160300,127570445,2075,2075,2075,2075,0
20240523,160200,127570445,2075,2075,2075,2075,0
20240523,160100,127570445,2075,2075,2075,2075,0
20240523,160000,127570445,2075,2075,2075,2075,0
20240523,155900,127570445,2075,2075,2075,2075,0
20240523,155800,127570445,2075,2075,2075,2075,0
20240523,155700,127570445,2075,2075,2075,2075,0
20240523,155600,127570445,2075,2075,2075,2075,0
20240523,155500,127570445,2075,2075,2075,2075,0
20240523,155400,127570445,2075,2075,2075,2075,0
20240523,155300,127570445,2075,2075,2075,2075,0
20240523,155200,127570445,2075,2075,2075,2075,0
20240523,155100,127570445,2075,2075,2075,2075,0
20240523,155000,127570445,2075,2075,2075,2075,3
20240523,154900,127570445,2075,2075,2075,2075,0
20240523,154800,127570445,2075,2075,2075,2075,0
20240523,154700,127570445,2075,2075,2075,2075,0
20240523,154600,127570445,2075,2075,2075,2075,0
20240523,154500,127570445,2075,2075,2075,2075,0
20240523,154400,127570445,2075,2075,2075,2075,0
20240523,154300,127570445,2075,2075,2075,2075,0
20240523,154200,127570445,2075,2075,2075,2075,0
20240523,154100,127570445,2075,2075,2075,2075,0
20240523,154000,127570445,2075,2075,2075,2075,0
20240523,153900,127570445,2075,2075,2075,2075,0
20240523,153800,127570445,2075,2075,2075,2075,0
20240523,153700,127570445,2075,2075,2075,2075,0
20240523,153600,127570445,2075,2075,2075,2075,0
20240523,153500,127570445,2075,2075,2075,2075,0
20240523,153400,127570445,2075,2075,2075,2075,0
20240523,153300,127570445,2075,2075,2075,2075,0
20240523,153200,127570445,2075,2075,2075,2075,0
20240523,153100,127570445,2075,2075,2075,2075,0
20240523,153000,127570445,2075,2075,2075,2075,0
20240523,152900,127570445,2075,2075,2075,2075,0
20240523,152800,127570445,2075,2075,2075,2075,0
20240523,152700,127570445,2075,2075,2075,2075,0
20240523,152600,127570445,2075,2075,2075,2075,0
20240523,152500,127570445,2075,2075,2075,2075,0
20240523,152400,127570445,2075,2075,2075,2075,0
20240523,152300,127570445,2075,2075,2075,2075,0
20240523,152200,127570445,2075,2075,2075,2075,0
20240523,152100,127570445,2075,2075,2075,2075,0
20240523,152000,127570445,2075,2075,2075,2075,0
20240523,151900,127570445,2075,2075,2075,2075,0
20240523,151800,127570445,2075,2075,2075,2075,3
20240523,151700,127564220,2080,2080,2080,2080,0
20240523,151600,127564220,2080,2080,2080,2080,0
20240523,151500,127564220,2080,2080,2080,2080,0
20240523,151400,127564220,2080,2080,2080,2080,0
20240523,151300,127564220,2080,2080,2080,2080,0
20240523,151200,127564220,2080,2080,2080,2080,0
20240523,151100,127564220,2080,2080,2080,2080,0
20240523,151000,127564220,2080,2080,2080,2080,0
20240523,150900,127564220,2080,2080,2080,2080,0
20240523,150800,127564220,2080,2080,2080,2080,168
20240523,150700,127214780,2075,2075,2075,2075,0
20240523,150600,127214780,2075,2075,2075,2075,0
20240523,150500,127214780,2075,2075,2075,2075,0
20240523,150400,127214780,2075,2075,2075,2075,0
20240523,150300,127214780,2075,2075,2075,2075,0
20240523,150200,127214780,2075,2075,2075,2075,0
20240523,150100,127214780,2075,2075,2075,2075,0
20240523,150000,127214780,2075,2075,2075,2075,500
20240523,145900,126177280,2080,2080,2080,2080,0
20240523,145800,126177280,2080,2080,2080,2080,0
20240523,145700,126177280,2080,2080,2080,2080,0
20240523,145600,126177280,2080,2080,2080,2080,0
20240523,145500,126177280,2080,2080,2080,2080,0
20240523,145400,126177280,2080,2080,2080,2080,0
20240523,145300,126177280,2080,2080,2080,2080,1
20240523,145200,126175200,2080,2080,2080,2080,0
20240523,145100,126175200,2080,2080,2080,2080,0
20240523,145000,126175200,2080,2080,2080,2080,0
20240523,144900,126175200,2080,2080,2080,2080,0
20240523,144800,126175200,2080,2080,2080,2080,0
20240523,144700,126175200,2080,2080,2080,2080,0
20240523,144600,126175200,2080,2080,2080,2080,0
20240523,144500,126175200,2080,2080,2080,2080,0
20240523,144400,126175200,2080,2080,2080,2080,0
20240523,144300,126175200,2080,2080,2080,2080,0
20240523,144200,126175200,2080,2080,2080,2080,0
20240523,144100,126175200,2080,2080,2080,2080,4850
20240523,144000,116087200,2080,2080,2080,2080,0
20240523,143900,116087200,2080,2080,2080,2080,0
20240523,143800,116087200,2080,2080,2080,2080,0
20240523,143700,116087200,2080,2080,2080,2080,0
20240523,143600,116087200,2080,2080,2080,2080,0
20240523,143500,116087200,2080,2080,2080,2080,0
20240523,143400,116087200,2080,2080,2080,2080,0
20240523,143300,116087200,2080,2080,2080,2080,0
20240523,143200,116087200,2080,2080,2080,2080,0
20240523,143100,116087200,2080,2080,2080,2080,0
20240523,143000,116087200,2080,2080,2080,2080,0
20240523,142900,116087200,2080,2080,2080,2080,0
20240523,142800,116087200,2080,2080,2080,2080,0
20240523,142700,116087200,2080,2080,2080,2080,0
20240523,142600,116087200,2080,2080,2080,2080,0
20240523,142500,116087200,2080,2080,2080,2080,0
20240523,142400,116087200,2080,2080,2080,2080,0
20240523,142300,116087200,2080,2080,2080,2080,0
20240523,142200,116087200,2080,2080,2080,2080,0
20240523,142100,116087200,2080,2080,2080,2080,0
20240523,142000,116087200,2080,2080,2080,2080,0
20240523,141900,116087200,2080,2080,2080,2080,0
20240523,141800,116087200,2080,2080,2080,2080,0
20240523,141700,116087200,2080,2080,2080,2080,0
20240523,141600,116087200,2080,2080,2080,2080,0
20240523,141500,116087200,2080,2080,2080,2080,0
20240523,141400,116087200,2080,2080,2080,2080,0
20240523,141300,116087200,2080,2080,2080,2080,0
20240523,141200,116087200,2080,2080,2080,2080,0
20240523,141100,116087200,2080,2080,2080,2080,0
20240523,141000,116087200,2080,2080,2080,2080,0
20240523,140900,116087200,2080,2080,2080,2080,0
20240523,140800,116087200,2080,2080,2080,2080,0
20240523,140700,116087200,2080,2080,2080,2080,0
20240523,140600,116087200,2080,2080,2080,2080,0
20240523,140500,116087200,2080,2080,2080,2080,0
20240523,140400,116087200,2080,2080,2080,2080,0
20240523,140300,116087200,2080,2080,2080,2080,0
20240523,140200,116087200,2080,2080,2080,2080,0
20240523,140100,116087200,2080,2080,2080,2080,0
20240523,140000,116087200,2080,2080,2080,2080,0
20240523,135900,116087200,2080,2080,2080,2080,0
20240523,135800,116087200,2080,2080,2080,2080,0
20240523,135700,116087200,2080,2080,2080,2080,0
20240523,135600,116087200,2080,2080,2080,2080,200
20240523,135500,115671200,2075,2075,2075,2075,0
20240523,135400,115671200,2075,2075,2075,2075,0
20240523,135300,115671200,2075,2075,2075,2075,0
20240523,135200,115671200,2075,2075,2075,2075,0
20240523,135100,115671200,2075,2075,2075,2075,0
20240523,135000,115671200,2075,2075,2075,2075,0
20240523,134900,115671200,2075,2075,2075,2075,0
20240523,134800,115671200,2075,2075,2075,2075,0
20240523,134700,115671200,2075,2075,2075,2075,0
20240523,134600,115671200,2075,2075,2075,2075,0
20240523,134500,115671200,2075,2075,2075,2075,0
20240523,134400,115671200,2075,2075,2075,2075,6
20240523,134300,115658750,2075,2075,2075,2075,6
20240523,134200,115646300,2075,2075,2075,2075,6
20240523,134100,115633850,2075,2075,2075,2075,3
20240523,134000,115627625,2075,2075,2075,2075,9
20240523,133900,115608950,2075,2075,2075,2075,5
20240523,133800,115598575,2075,2075,2075,2075,1
20240523,133700,115596500,2075,2075,2075,2075,5
20240523,133600,115586125,2075,2075,2075,2075,6
20240523,133500,115573675,2075,2075,2075,2075,6
20240523,133400,115561225,2075,2075,2075,2075,0
20240523,133300,115561225,2075,2075,2075,2075,0
20240523,133200,115561225,2075,2075,2075,2075,2
20240523,133100,115557075,2075,2075,2075,2075,3
20240523,133000,115550850,2075,2075,2075,2075,0
20240523,132900,115550850,2075,2075,2075,2075,0
20240523,132800,115550850,2075,2075,2075,2075,0
20240523,132700,115550850,2075,2075,2075,2075,0
20240523,132600,115550850,2075,2075,2075,2075,0
20240523,132500,115550850,2075,2075,2075,2075,0
20240523,132400,115550850,2075,2075,2075,2075,0
20240523,132300,115550850,2075,2075,2075,2075,0
20240523,132200,115550850,2075,2075,2075,2075,0
20240523,132100,115550850,2075,2075,2075,2075,0
20240523,132000,115550850,2075,2075,2075,2075,0
20240523,131900,115550850,2075,2075,2075,2075,0
20240523,131800,115550850,2075,2075,2075,2075,5
20240523,131700,115540475,2075,2075,2075,2075,0
20240523,131600,115540475,2075,2075,2075,2075,0
20240523,131500,115540475,2075,2075,2075,2075,0
20240523,131400,115540475,2075,2075,2075,2075,0
20240523,131300,115540475,2075,2075,2075,2075,0
20240523,131200,115540475,2075,2075,2075,2075,2000
20240523,131100,111390475,2075,2075,2075,2075,0
20240523,131000,111390475,2075,2075,2075,2075,150
20240523,130900,111079225,2075,2075,2075,2075,0
20240523,130800,111079225,2075,2075,2075,2075,0
20240523,130700,111079225,2075,2075,2075,2075,0
20240523,130600,111079225,2075,2075,2075,2075,0
20240523,130500,111079225,2075,2075,2075,2075,0
20240523,130400,111079225,2075,2075,2075,2075,0
20240523,130300,111079225,2075,2075,2075,2075,0
20240523,130200,111079225,2075,2075,2075,2075,0
20240523,130100,111079225,2075,2075,2075,2075,0
20240523,130000,111079225,2075,2075,2075,2075,0
20240523,125900,111079225,2075,2075,2075,2075,0
20240523,125800,111079225,2075,2075,2075,2075,0
20240523,125700,111079225,2075,2075,2075,2075,0
20240523,125600,111079225,2075,2075,2075,2075,0
20240523,125500,111079225,2075,2075,2075,2075,0
20240523,125400,111079225,2075,2075,2075,2075,0
20240523,125300,111079225,2075,2075,2075,2075,0
20240523,125200,111079225,2075,2075,2075,2075,0
20240523,125100,111079225,2075,2075,2075,2075,0
20240523,125000,111079225,2075,2075,2075,2075,0
20240523,124900,111079225,2075,2075,2075,2075,0
20240523,124800,111079225,2075,2075,2075,2075,0
20240523,124700,111079225,2075,2075,2075,2075,0
20240523,124600,111079225,2075,2075,2075,2075,0
20240523,124500,111079225,2075,2075,2075,2075,0
20240523,124400,111079225,2075,2075,2075,2075,0
20240523,124300,111079225,2075,2075,2075,2075,0
20240523,124200,111079225,2075,2075,2075,2075,237
20240523,124100,110587450,2075,2075,2075,2075,0
20240523,124000,110587450,2075,2075,2075,2075,0
20240523,123900,110587450,2075,2075,2075,2075,0
20240523,123800,110587450,2075,2075,2075,2075,0
20240523,123700,110587450,2075,2075,2075,2075,0
20240523,123600,110587450,2075,2075,2075,2075,0
20240523,123500,110587450,2075,2075,2075,2075,0
20240523,123400,110587450,2075,2075,2075,2075,6
20240523,123300,110575000,2075,2075,2075,2075,5
20240523,123200,110564625,2075,2075,2075,2075,10
20240523,123100,110543875,2075,2075,2075,2075,0
20240523,123000,110543875,2075,2075,2075,2075,6
20240523,122900,110531425,2075,2075,2075,2075,4
20240523,122800,110523125,2075,2075,2075,2075,5
20240523,122700,110512750,2075,2075,2075,2075,5
20240523,122600,110502375,2075,2075,2075,2075,9
20240523,122500,110483700,2075,2075,2075,2075,4
20240523,122400,110475400,2075,2075,2075,2075,0
20240523,122300,110475400,2075,2075,2075,2075,0
20240523,122200,110475400,2075,2075,2075,2075,0
20240523,122100,110475400,2075,2075,2075,2075,0
20240523,122000,110475400,2075,2075,2075,2075,0
20240523,121900,110475400,2075,2075,2075,2075,0
20240523,121800,110475400,2075,2075,2075,2075,0
20240523,121700,110475400,2075,2075,2075,2075,0
20240523,121600,110475400,2075,2075,2075,2075,0
20240523,121500,110475400,2075,2075,2075,2075,4
20240523,121400,110467100,2075,2075,2075,2075,7
20240523,121300,110452575,2075,2075,2075,2075,1
20240523,121200,110450500,2075,2075,2075,2075,6
20240523,121100,110438050,2075,2075,2075,2075,5
20240523,121000,110427675,2075,2075,2075,2075,10
20240523,120900,110406925,2075,2075,2075,2075,0
20240523,120800,110406925,2075,2075,2075,2075,3
20240523,120700,110400700,2075,2075,2075,2075,0
20240523,120600,110400700,2075,2075,2075,2075,0
20240523,120500,110400700,2075,2075,2075,2075,0
20240523,120400,110400700,2075,2075,2075,2075,0
20240523,120300,110400700,2075,2075,2075,2075,0
20240523,120200,110400700,2075,2075,2075,2075,0
20240523,120100,110400700,2075,2075,2075,2075,0
20240523,120000,110400700,2075,2075,2075,2075,0
20240523,115900,110400700,2075,2075,2075,2075,0
20240523,115800,110400700,2075,2075,2075,2075,0
20240523,115700,110400700,2075,2075,2075,2075,0
20240523,115600,110400700,2075,2075,2075,2075,0
20240523,115500,110400700,2075,2075,2075,2075,0
20240523,115400,110400700,2075,2075,2075,2075,0
20240523,115300,110400700,2075,2075,2075,2075,0
20240523,115200,110400700,2075,2075,2075,2075,0
20240523,115100,110400700,2075,2075,2075,2075,0
20240523,115000,110400700,2075,2075,2075,2075,0
20240523,114900,110400700,2075,2075,2075,2075,0
20240523,114800,110400700,2075,2075,2075,2075,0
20240523,114700,110400700,2075,2075,2075,2075,0
20240523,114600,110400700,2075,2075,2075,2075,0
20240523,114500,110400700,2075,2075,2075,2075,0
20240523,114400,110400700,2075,2075,2075,2075,9043
20240523,114300,91636475,2075,2075,2075,2075,0
20240523,114200,91636475,2075,2075,2075,2075,0
20240523,114100,91636475,2075,2075,2075,2075,0
20240523,114000,91636475,2075,2075,2075,2075,0
20240523,113900,91636475,2075,2075,2075,2075,0
20240523,113800,91636475,2075,2075,2075,2075,0
20240523,113700,91636475,2075,2075,2075,2075,0
20240523,113600,91636475,2075,2075,2075,2075,0
20240523,113500,91636475,2075,2075,2075,2075,0
20240523,113400,91636475,2075,2075,2075,2075,0
20240523,113300,91636475,2075,2075,2075,2075,7
20240523,113200,91621950,2075,2075,2075,2075,0
20240523,113100,91621950,2075,2075,2075,2075,0
20240523,113000,91621950,2075,2075,2075,2075,0
20240523,112900,91621950,2075,2075,2075,2075,0
20240523,112800,91621950,2075,2075,2075,2075,0
20240523,112700,91621950,2075,2075,2075,2075,0
20240523,112600,91621950,2075,2075,2075,2075,0
20240523,112500,91621950,2075,2075,2075,2075,0
20240523,112400,91621950,2075,2075,2075,2075,0
20240523,112300,91621950,2075,2075,2075,2075,0
20240523,112200,91621950,2075,2075,2075,2075,0
20240523,112100,91621950,2075,2075,2075,2075,0
20240523,112000,91621950,2075,2075,2075,2075,0
20240523,111900,91621950,2075,2075,2075,2075,0
20240523,111800,91621950,2075,2075,2075,2075,0
20240523,111700,91621950,2075,2075,2075,2075,0
20240523,111600,91621950,2075,2075,2075,2075,0
20240523,111500,91621950,2075,2075,2075,2075,0
20240523,111400,91621950,2075,2075,2075,2075,5
20240523,111300,91611575,2075,2075,2075,2075,0
20240523,111200,91611575,2075,2075,2075,2075,0
20240523,111100,91611575,2075,2075,2075,2075,10
20240523,111000,91590825,2075,2075,2075,2075,1
20240523,110900,91588750,2075,2075,2075,2075,6
20240523,110800,91576300,2075,2075,2075,2075,0
20240523,110700,91576300,2075,2075,2075,2075,0
20240523,110600,91576300,2075,2075,2075,2075,7
20240523,110500,91561775,2075,2075,2075,2075,37
20240523,110400,91485000,2075,2075,2075,2075,5
20240523,110300,91474625,2075,2075,2075,2075,3
20240523,110200,91468400,2075,2075,2075,2075,39
20240523,110100,91387475,2075,2075,2075,2075,6
20240523,110000,91375025,2075,2075,2075,2075,37
20240523,105900,91298250,2075,2075,2075,2075,7
20240523,105800,91283725,2075,2075,2075,2075,0
20240523,105700,91283725,2075,2075,2075,2075,0
20240523,105600,91283725,2075,2075,2075,2075,0
20240523,105500,91283725,2075,2075,2075,2075,0
20240523,105400,91283725,2075,2075,2075,2075,0
20240523,105300,91283725,2075,2075,2075,2075,0
20240523,105200,91283725,2075,2075,2075,2075,200
20240523,105100,90868725,2075,2075,2075,2075,0
20240523,105000,90868725,2075,2075,2075,2075,0
20240523,104900,90868725,2075,2075,2075,2075,0
20240523,104800,90868725,2075,2075,2075,2075,0
20240523,104700,90868725,2075,2075,2075,2075,0
20240523,104600,90868725,2075,2075,2075,2075,0
20240523,104500,90868725,2075,2075,2075,2075,0
20240523,104400,90868725,2075,2075,2075,2075,553
20240523,104300,89721250,2075,2075,2075,2075,0
20240523,104200,89721250,2075,2075,2075,2075,0
20240523,104100,89721250,2075,2075,2075,2075,0
20240523,104000,89721250,2075,2075,2075,2075,0
20240523,103900,89721250,2075,2075,2075,2075,0
20240523,103800,89721250,2075,2075,2075,2075,0
20240523,103700,89721250,2075,2075,2075,2075,0
20240523,103600,89721250,2075,2075,2075,2075,0
20240523,103500,89721250,2075,2075,2075,2075,0
20240523,103400,89721250,2075,2075,2075,2075,0
20240523,103300,89721250,2075,2075,2075,2075,0
20240523,103200,89721250,2075,2075,2075,2075,0
20240523,103100,89721250,2075,2075,2075,2075,0
20240523,103000,89721250,2075,2075,2075,2075,0
20240523,102900,89721250,2075,2075,2075,2075,0
20240523,102800,89721250,2075,2075,2075,2075,0
20240523,102700,89721250,2075,2075,2075,2075,0
20240523,102600,89721250,2075,2075,2075,2075,0
20240523,102500,89721250,2075,2075,2075,2075,0
20240523,102400,89721250,2075,2075,2075,2075,0
20240523,102300,89721250,2075,2075,2075,2075,0
20240523,102200,89721250,2075,2075,2075,2075,412
20240523,102100,88866350,2075,2075,2075,2075,0
20240523,102000,88866350,2075,2075,2075,2075,0
20240523,101900,88866350,2075,2075,2075,2075,0
20240523,101800,88866350,2075,2075,2075,2075,7
20240523,101700,88851825,2075,2075,2075,2075,10
20240523,101600,88831075,2075,2075,2075,2075,5
20240523,101500,88820700,2075,2075,2075,2075,10
20240523,101400,88799950,2075,2075,2075,2075,200
20240523,101300,88384950,2075,2075,2075,2075,9
20240523,101200,88366275,2075,2075,2075,2075,50
20240523,101100,88262525,2070,2070,2070,2070,0
20240523,101000,88262525,2070,2070,2070,2070,0
20240523,100900,88262525,2070,2070,2070,2070,0
20240523,100800,88262525,2070,2070,2070,2070,0
20240523,100700,88262525,2070,2070,2070,2070,0
20240523,100600,88262525,2070,2070,2070,2070,0
20240523,100500,88262525,2070,2070,2070,2070,0
20240523,100400,88262525,2070,2070,2070,2070,0
20240523,100300,88262525,2070,2070,2070,2070,6120
20240523,100200,75594125,2070,2070,2070,2070,0
20240523,100100,75594125,2070,2070,2070,2070,0
20240523,100000,75594125,2070,2070,2070,2070,0
20240523,095900,75594125,2070,2070,2070,2070,0
20240523,095800,75594125,2070,2070,2070,2070,0
20240523,095700,75594125,2070,2075,2075,2070,15608
20240523,095600,43251155,2075,2075,2075,2075,0
20240523,095500,43251155,2075,2075,2075,2075,0
20240523,095400,43251155,2075,2075,2075,2075,0
20240523,095300,43251155,2075,2075,2075,2075,0
20240523,095200,43251155,2075,2075,2075,2075,5
20240523,095100,43240780,2080,2080,2080,2080,0
20240523,095000,43240780,2080,2080,2080,2080,0
20240523,094900,43240780,2080,2080,2080,2080,0
20240523,094800,43240780,2080,2080,2080,2080,0
20240523,094700,43240780,2080,2080,2080,2080,0
20240523,094600,43240780,2080,2080,2080,2080,0
20240523,094500,43240780,2080,2080,2080,2080,0
20240523,094400,43240780,2080,2080,2080,2080,0
20240523,094300,43240780,2080,2080,2080,2080,1
20240523,094200,43238700,2080,2080,2080,2080,0
20240523,094100,43238700,2080,2080,2080,2080,0
20240523,094000,43238700,2080,2080,2080,2080,0
20240523,093900,43238700,2080,2080,2080,2080,0
20240523,093800,43238700,2080,2080,2080,2080,0
20240523,093700,43238700,2080,2080,2080,2080,0
20240523,093600,43238700,2080,2080,2080,2080,0
20240523,093500,43238700,2080,2080,2080,2080,0
20240523,093400,43238700,2080,2080,2080,2080,0
20240523,093300,43238700,2080,2080,2080,2080,0
20240523,093200,43238700,2080,2080,2080,2080,0
20240523,093100,43238700,2080,2080,2080,2080,0
20240523,093000,43238700,2080,2080,2080,2080,800
20240523,092900,41574700,2075,2075,2075,2075,1
20240523,092800,41572625,2075,2075,2075,2075,1008
20240523,092700,39481025,2075,2075,2075,2075,0
20240523,092600,39481025,2075,2075,2075,2075,0
20240523,092500,39481025,2075,2075,2075,2075,0
20240523,092400,39481025,2075,2075,2075,2075,0
20240523,092300,39481025,2075,2075,2075,2075,0
20240523,092200,39481025,2075,2075,2075,2075,0
20240523,092100,39481025,2075,2075,2075,2075,0
20240523,092000,39481025,2075,2075,2075,2075,0
20240523,091900,39481025,2075,2075,2075,2075,0
20240523,091800,39481025,2075,2075,2075,2075,0
20240523,091700,39481025,2075,2075,2075,2075,19027
20240523,091600,0,2080,2080,2080,2080,0
20240523,091500,0,2080,2080,2080,2080,0
20240523,091400,0,2080,2080,2080,2080,0
20240523,091300,0,2080,2080,2080,2080,0
20240523,091200,0,2080,2080,2080,2080,0
20240523,091100,0,2080,2080,2080,2080,0
20240523,091000,0,2080,2080,2080,2080,0
20240523,090900,0,2080,2080,2080,2080,0
20240523,090800,0,2080,2080,2080,2080,0
20240523,090700,0,2080,2080,2080,2080,0
20240523,090600,0,2080,2080,2080,2080,0
20240523,090500,0,2080,2080,2080,2080,0
20240523,090400,0,2080,2080,2080,2080,0
20240523,090300,0,2080,2080,2080,2080,0
20240523,090200,0,2080,2080,2080,2080,0
20240523,090100,0,2080,2080,2080,2080,0
20240523,090000,0,2080,2080,2080,2080,0