KissMeData/388800/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,213000,99111340,2080,2080,2080,2080,1
20240527,212900,99111340,2080,2080,2080,2080,0
20240527,212800,99111340,2080,2080,2080,2080,0
20240527,212700,99111340,2080,2080,2080,2080,0
20240527,212600,99111340,2080,2080,2080,2080,0
20240527,212500,99111340,2080,2080,2080,2080,0
20240527,212400,99111340,2080,2080,2080,2080,0
20240527,212300,99111340,2080,2080,2080,2080,0
20240527,212200,99111340,2080,2080,2080,2080,0
20240527,212100,99111340,2080,2080,2080,2080,0
20240527,212000,99111340,2080,2080,2080,2080,0
20240527,211900,99111340,2080,2080,2080,2080,0
20240527,211800,99111340,2080,2080,2080,2080,0
20240527,211700,99111340,2080,2080,2080,2080,0
20240527,211600,99111340,2080,2080,2080,2080,0
20240527,211500,99111340,2080,2080,2080,2080,0
20240527,211400,99111340,2080,2080,2080,2080,0
20240527,211300,99111340,2080,2080,2080,2080,0
20240527,211200,99111340,2080,2080,2080,2080,0
20240527,211100,99111340,2080,2080,2080,2080,0
20240527,211000,99111340,2080,2080,2080,2080,0
20240527,210900,99111340,2080,2080,2080,2080,0
20240527,210800,99111340,2080,2080,2080,2080,0
20240527,210700,99111340,2080,2080,2080,2080,0
20240527,210600,99111340,2080,2080,2080,2080,0
20240527,210500,99111340,2080,2080,2080,2080,0
20240527,210400,99111340,2080,2080,2080,2080,0
20240527,210300,99111340,2080,2080,2080,2080,0
20240527,210200,99111340,2080,2080,2080,2080,0
20240527,210100,99111340,2080,2080,2080,2080,0
20240527,210000,99111340,2080,2080,2080,2080,1
20240527,205900,99111340,2080,2080,2080,2080,0
20240527,205800,99111340,2080,2080,2080,2080,0
20240527,205700,99111340,2080,2080,2080,2080,0
20240527,205600,99111340,2080,2080,2080,2080,0
20240527,205500,99111340,2080,2080,2080,2080,0
20240527,205400,99111340,2080,2080,2080,2080,0
20240527,205300,99111340,2080,2080,2080,2080,0
20240527,205200,99111340,2080,2080,2080,2080,0
20240527,205100,99111340,2080,2080,2080,2080,0
20240527,205000,99111340,2080,2080,2080,2080,0
20240527,204900,99111340,2080,2080,2080,2080,0
20240527,204800,99111340,2080,2080,2080,2080,0
20240527,204700,99111340,2080,2080,2080,2080,0
20240527,204600,99111340,2080,2080,2080,2080,0
20240527,204500,99111340,2080,2080,2080,2080,0
20240527,204400,99111340,2080,2080,2080,2080,0
20240527,204300,99111340,2080,2080,2080,2080,0
20240527,204200,99111340,2080,2080,2080,2080,0
20240527,204100,99111340,2080,2080,2080,2080,0
20240527,204000,99111340,2080,2080,2080,2080,0
20240527,203900,99111340,2080,2080,2080,2080,0
20240527,203800,99111340,2080,2080,2080,2080,0
20240527,203700,99111340,2080,2080,2080,2080,0
20240527,203600,99111340,2080,2080,2080,2080,0
20240527,203500,99111340,2080,2080,2080,2080,0
20240527,203400,99111340,2080,2080,2080,2080,0
20240527,203300,99111340,2080,2080,2080,2080,0
20240527,203200,99111340,2080,2080,2080,2080,0
20240527,203100,99111340,2080,2080,2080,2080,0
20240527,203000,99111340,2080,2080,2080,2080,1
20240527,202900,99111340,2080,2080,2080,2080,0
20240527,202800,99111340,2080,2080,2080,2080,0
20240527,202700,99111340,2080,2080,2080,2080,0
20240527,202600,99111340,2080,2080,2080,2080,0
20240527,202500,99111340,2080,2080,2080,2080,0
20240527,202400,99111340,2080,2080,2080,2080,0
20240527,202300,99111340,2080,2080,2080,2080,0
20240527,202200,99111340,2080,2080,2080,2080,0
20240527,202100,99111340,2080,2080,2080,2080,0
20240527,202000,99111340,2080,2080,2080,2080,0
20240527,201900,99111340,2080,2080,2080,2080,0
20240527,201800,99111340,2080,2080,2080,2080,0
20240527,201700,99111340,2080,2080,2080,2080,0
20240527,201600,99111340,2080,2080,2080,2080,0
20240527,201500,99111340,2080,2080,2080,2080,0
20240527,201400,99111340,2080,2080,2080,2080,0
20240527,201300,99111340,2080,2080,2080,2080,0
20240527,201200,99111340,2080,2080,2080,2080,0
20240527,201100,99111340,2080,2080,2080,2080,0
20240527,201000,99111340,2080,2080,2080,2080,0
20240527,200900,99111340,2080,2080,2080,2080,0
20240527,200800,99111340,2080,2080,2080,2080,0
20240527,200700,99111340,2080,2080,2080,2080,0
20240527,200600,99111340,2080,2080,2080,2080,0
20240527,200500,99111340,2080,2080,2080,2080,0
20240527,200400,99111340,2080,2080,2080,2080,0
20240527,200300,99111340,2080,2080,2080,2080,0
20240527,200200,99111340,2080,2080,2080,2080,0
20240527,200100,99111340,2080,2080,2080,2080,0
20240527,200000,99111340,2080,2080,2080,2080,1
20240527,195900,99111340,2080,2080,2080,2080,0
20240527,195800,99111340,2080,2080,2080,2080,0
20240527,195700,99111340,2080,2080,2080,2080,0
20240527,195600,99111340,2080,2080,2080,2080,0
20240527,195500,99111340,2080,2080,2080,2080,0
20240527,195400,99111340,2080,2080,2080,2080,0
20240527,195300,99111340,2080,2080,2080,2080,0
20240527,195200,99111340,2080,2080,2080,2080,0
20240527,195100,99111340,2080,2080,2080,2080,0
20240527,195000,99111340,2080,2080,2080,2080,0
20240527,194900,99111340,2080,2080,2080,2080,0
20240527,194800,99111340,2080,2080,2080,2080,0
20240527,194700,99111340,2080,2080,2080,2080,0
20240527,194600,99111340,2080,2080,2080,2080,0
20240527,194500,99111340,2080,2080,2080,2080,0
20240527,194400,99111340,2080,2080,2080,2080,0
20240527,194300,99111340,2080,2080,2080,2080,0
20240527,194200,99111340,2080,2080,2080,2080,0
20240527,194100,99111340,2080,2080,2080,2080,0
20240527,194000,99111340,2080,2080,2080,2080,0
20240527,193900,99111340,2080,2080,2080,2080,0
20240527,193800,99111340,2080,2080,2080,2080,0
20240527,193700,99111340,2080,2080,2080,2080,0
20240527,193600,99111340,2080,2080,2080,2080,0
20240527,193500,99111340,2080,2080,2080,2080,0
20240527,193400,99111340,2080,2080,2080,2080,0
20240527,193300,99111340,2080,2080,2080,2080,0
20240527,193200,99111340,2080,2080,2080,2080,0
20240527,193100,99111340,2080,2080,2080,2080,0
20240527,193000,99111340,2080,2080,2080,2080,1
20240527,192900,99111340,2080,2080,2080,2080,0
20240527,192800,99111340,2080,2080,2080,2080,0
20240527,192700,99111340,2080,2080,2080,2080,0
20240527,192600,99111340,2080,2080,2080,2080,0
20240527,192500,99111340,2080,2080,2080,2080,0
20240527,192400,99111340,2080,2080,2080,2080,0
20240527,192300,99111340,2080,2080,2080,2080,0
20240527,192200,99111340,2080,2080,2080,2080,0
20240527,192100,99111340,2080,2080,2080,2080,0
20240527,192000,99111340,2080,2080,2080,2080,0
20240527,191900,99111340,2080,2080,2080,2080,0
20240527,191800,99111340,2080,2080,2080,2080,0
20240527,191700,99111340,2080,2080,2080,2080,0
20240527,191600,99111340,2080,2080,2080,2080,0
20240527,191500,99111340,2080,2080,2080,2080,0
20240527,191400,99111340,2080,2080,2080,2080,0
20240527,191300,99111340,2080,2080,2080,2080,0
20240527,191200,99111340,2080,2080,2080,2080,0
20240527,191100,99111340,2080,2080,2080,2080,0
20240527,191000,99111340,2080,2080,2080,2080,0
20240527,190900,99111340,2080,2080,2080,2080,0
20240527,190800,99111340,2080,2080,2080,2080,0
20240527,190700,99111340,2080,2080,2080,2080,0
20240527,190600,99111340,2080,2080,2080,2080,0
20240527,190500,99111340,2080,2080,2080,2080,0
20240527,190400,99111340,2080,2080,2080,2080,0
20240527,190300,99111340,2080,2080,2080,2080,0
20240527,190200,99111340,2080,2080,2080,2080,0
20240527,190100,99111340,2080,2080,2080,2080,0
20240527,190000,99111340,2080,2080,2080,2080,1
20240527,185900,99111340,2080,2080,2080,2080,0
20240527,185800,99111340,2080,2080,2080,2080,0
20240527,185700,99111340,2080,2080,2080,2080,0
20240527,185600,99111340,2080,2080,2080,2080,0
20240527,185500,99111340,2080,2080,2080,2080,0
20240527,185400,99111340,2080,2080,2080,2080,0
20240527,185300,99111340,2080,2080,2080,2080,0
20240527,185200,99111340,2080,2080,2080,2080,0
20240527,185100,99111340,2080,2080,2080,2080,0
20240527,185000,99111340,2080,2080,2080,2080,0
20240527,184900,99111340,2080,2080,2080,2080,0
20240527,184800,99111340,2080,2080,2080,2080,0
20240527,184700,99111340,2080,2080,2080,2080,0
20240527,184600,99111340,2080,2080,2080,2080,0
20240527,184500,99111340,2080,2080,2080,2080,0
20240527,184400,99111340,2080,2080,2080,2080,0
20240527,184300,99111340,2080,2080,2080,2080,0
20240527,184200,99111340,2080,2080,2080,2080,0
20240527,184100,99111340,2080,2080,2080,2080,0
20240527,184000,99111340,2080,2080,2080,2080,0
20240527,183900,99111340,2080,2080,2080,2080,0
20240527,183800,99111340,2080,2080,2080,2080,0
20240527,183700,99111340,2080,2080,2080,2080,0
20240527,183600,99111340,2080,2080,2080,2080,0
20240527,183500,99111340,2080,2080,2080,2080,0
20240527,183400,99111340,2080,2080,2080,2080,0
20240527,183300,99111340,2080,2080,2080,2080,0
20240527,183200,99111340,2080,2080,2080,2080,0
20240527,183100,99111340,2080,2080,2080,2080,0
20240527,183000,99111340,2080,2080,2080,2080,1
20240527,182900,99111340,2080,2080,2080,2080,0
20240527,182800,99111340,2080,2080,2080,2080,0
20240527,182700,99111340,2080,2080,2080,2080,0
20240527,182600,99111340,2080,2080,2080,2080,0
20240527,182500,99111340,2080,2080,2080,2080,0
20240527,182400,99111340,2080,2080,2080,2080,0
20240527,182300,99111340,2080,2080,2080,2080,0
20240527,182200,99111340,2080,2080,2080,2080,0
20240527,182100,99111340,2080,2080,2080,2080,0
20240527,182000,99111340,2080,2080,2080,2080,0
20240527,181900,99111340,2080,2080,2080,2080,0
20240527,181800,99111340,2080,2080,2080,2080,0
20240527,181700,99111340,2080,2080,2080,2080,0
20240527,181600,99111340,2080,2080,2080,2080,0
20240527,181500,99111340,2080,2080,2080,2080,0
20240527,181400,99111340,2080,2080,2080,2080,0
20240527,181300,99111340,2080,2080,2080,2080,0
20240527,181200,99111340,2080,2080,2080,2080,0
20240527,181100,99111340,2080,2080,2080,2080,0
20240527,181000,99111340,2080,2080,2080,2080,0
20240527,180900,99111340,2080,2080,2080,2080,0
20240527,180800,99111340,2080,2080,2080,2080,0
20240527,180700,99111340,2080,2080,2080,2080,0
20240527,180600,99111340,2080,2080,2080,2080,0
20240527,180500,99111340,2080,2080,2080,2080,0
20240527,180400,99111340,2080,2080,2080,2080,0
20240527,180300,99111340,2080,2080,2080,2080,0
20240527,180200,99111340,2080,2080,2080,2080,0
20240527,180100,99111340,2080,2080,2080,2080,0
20240527,180000,99111340,2080,2080,2080,2080,1
20240527,175900,99111340,2080,2080,2080,2080,0
20240527,175800,99111340,2080,2080,2080,2080,0
20240527,175700,99111340,2080,2080,2080,2080,0
20240527,175600,99111340,2080,2080,2080,2080,0
20240527,175500,99111340,2080,2080,2080,2080,0
20240527,175400,99111340,2080,2080,2080,2080,0
20240527,175300,99111340,2080,2080,2080,2080,0
20240527,175200,99111340,2080,2080,2080,2080,0
20240527,175100,99111340,2080,2080,2080,2080,0
20240527,175000,99111340,2080,2080,2080,2080,0
20240527,174900,99111340,2080,2080,2080,2080,0
20240527,174800,99111340,2080,2080,2080,2080,0
20240527,174700,99111340,2080,2080,2080,2080,0
20240527,174600,99111340,2080,2080,2080,2080,0
20240527,174500,99111340,2080,2080,2080,2080,0
20240527,174400,99111340,2080,2080,2080,2080,0
20240527,174300,99111340,2080,2080,2080,2080,0
20240527,174200,99111340,2080,2080,2080,2080,0
20240527,174100,99111340,2080,2080,2080,2080,0
20240527,174000,99111340,2080,2080,2080,2080,0
20240527,173900,99111340,2080,2080,2080,2080,0
20240527,173800,99111340,2080,2080,2080,2080,0
20240527,173700,99111340,2080,2080,2080,2080,0
20240527,173600,99111340,2080,2080,2080,2080,0
20240527,173500,99111340,2080,2080,2080,2080,0
20240527,173400,99111340,2080,2080,2080,2080,0
20240527,173300,99111340,2080,2080,2080,2080,0
20240527,173200,99111340,2080,2080,2080,2080,0
20240527,173100,99111340,2080,2080,2080,2080,0
20240527,173000,99111340,2080,2080,2080,2080,1
20240527,172900,99111340,2080,2080,2080,2080,0
20240527,172800,99111340,2080,2080,2080,2080,0
20240527,172700,99111340,2080,2080,2080,2080,0
20240527,172600,99111340,2080,2080,2080,2080,0
20240527,172500,99111340,2080,2080,2080,2080,0
20240527,172400,99111340,2080,2080,2080,2080,0
20240527,172300,99111340,2080,2080,2080,2080,0
20240527,172200,99111340,2080,2080,2080,2080,0
20240527,172100,99111340,2080,2080,2080,2080,0
20240527,172000,99111340,2080,2080,2080,2080,0
20240527,171900,99111340,2080,2080,2080,2080,0
20240527,171800,99111340,2080,2080,2080,2080,0
20240527,171700,99111340,2080,2080,2080,2080,0
20240527,171600,99111340,2080,2080,2080,2080,0
20240527,171500,99111340,2080,2080,2080,2080,0
20240527,171400,99111340,2080,2080,2080,2080,0
20240527,171300,99111340,2080,2080,2080,2080,0
20240527,171200,99111340,2080,2080,2080,2080,0
20240527,171100,99111340,2080,2080,2080,2080,0
20240527,171000,99111340,2080,2080,2080,2080,0
20240527,170900,99111340,2080,2080,2080,2080,0
20240527,170800,99111340,2080,2080,2080,2080,0
20240527,170700,99111340,2080,2080,2080,2080,0
20240527,170600,99111340,2080,2080,2080,2080,0
20240527,170500,99111340,2080,2080,2080,2080,0
20240527,170400,99111340,2080,2080,2080,2080,0
20240527,170300,99111340,2080,2080,2080,2080,0
20240527,170200,99111340,2080,2080,2080,2080,0
20240527,170100,99111340,2080,2080,2080,2080,0
20240527,170000,99111340,2080,2080,2080,2080,1
20240527,165900,99111340,2080,2080,2080,2080,0
20240527,165800,99111340,2080,2080,2080,2080,0
20240527,165700,99111340,2080,2080,2080,2080,0
20240527,165600,99111340,2080,2080,2080,2080,0
20240527,165500,99111340,2080,2080,2080,2080,0
20240527,165400,99111340,2080,2080,2080,2080,0
20240527,165300,99111340,2080,2080,2080,2080,0
20240527,165200,99111340,2080,2080,2080,2080,0
20240527,165100,99111340,2080,2080,2080,2080,0
20240527,165000,99111340,2080,2080,2080,2080,0
20240527,164900,99111340,2080,2080,2080,2080,0
20240527,164800,99111340,2080,2080,2080,2080,0
20240527,164700,99111340,2080,2080,2080,2080,0
20240527,164600,99111340,2080,2080,2080,2080,0
20240527,164500,99111340,2080,2080,2080,2080,0
20240527,164400,99111340,2080,2080,2080,2080,0
20240527,164300,99111340,2080,2080,2080,2080,0
20240527,164200,99111340,2080,2080,2080,2080,0
20240527,164100,99111340,2080,2080,2080,2080,0
20240527,164000,99111340,2080,2080,2080,2080,0
20240527,163900,99111340,2080,2080,2080,2080,0
20240527,163800,99111340,2080,2080,2080,2080,0
20240527,163700,99111340,2080,2080,2080,2080,0
20240527,163600,99111340,2080,2080,2080,2080,0
20240527,163500,99111340,2080,2080,2080,2080,0
20240527,163400,99111340,2080,2080,2080,2080,0
20240527,163300,99111340,2080,2080,2080,2080,0
20240527,163200,99111340,2080,2080,2080,2080,0
20240527,163100,99111340,2080,2080,2080,2080,0
20240527,163000,99111340,2080,2080,2080,2080,1
20240527,162900,99111340,2080,2080,2080,2080,0
20240527,162800,99111340,2080,2080,2080,2080,0
20240527,162700,99111340,2080,2080,2080,2080,0
20240527,162600,99111340,2080,2080,2080,2080,0
20240527,162500,99111340,2080,2080,2080,2080,0
20240527,162400,99111340,2080,2080,2080,2080,0
20240527,162300,99111340,2080,2080,2080,2080,0
20240527,162200,99111340,2080,2080,2080,2080,0
20240527,162100,99111340,2080,2080,2080,2080,0
20240527,162000,99111340,2080,2080,2080,2080,0
20240527,161900,99111340,2080,2080,2080,2080,0
20240527,161800,99111340,2080,2080,2080,2080,0
20240527,161700,99111340,2080,2080,2080,2080,0
20240527,161600,99111340,2080,2080,2080,2080,0
20240527,161500,99111340,2080,2080,2080,2080,0
20240527,161400,99111340,2080,2080,2080,2080,0
20240527,161300,99111340,2080,2080,2080,2080,0
20240527,161200,99111340,2080,2080,2080,2080,0
20240527,161100,99111340,2080,2080,2080,2080,0
20240527,161000,99111340,2080,2080,2080,2080,0
20240527,160900,99111340,2080,2080,2080,2080,0
20240527,160800,99111340,2080,2080,2080,2080,0
20240527,160700,99111340,2080,2080,2080,2080,0
20240527,160600,99111340,2080,2080,2080,2080,0
20240527,160500,99111340,2080,2080,2080,2080,0
20240527,160400,99111340,2080,2080,2080,2080,0
20240527,160300,99111340,2080,2080,2080,2080,0
20240527,160200,99111340,2080,2080,2080,2080,0
20240527,160100,99111340,2080,2080,2080,2080,0
20240527,160000,99111340,2080,2080,2080,2080,1
20240527,155900,99111340,2080,2080,2080,2080,0
20240527,155800,99111340,2080,2080,2080,2080,0
20240527,155700,99111340,2080,2080,2080,2080,0
20240527,155600,99111340,2080,2080,2080,2080,0
20240527,155500,99111340,2080,2080,2080,2080,0
20240527,155400,99111340,2080,2080,2080,2080,0
20240527,155300,99111340,2080,2080,2080,2080,0
20240527,155200,99111340,2080,2080,2080,2080,0
20240527,155100,99111340,2080,2080,2080,2080,0
20240527,155000,99111340,2080,2080,2080,2080,0
20240527,154900,99111340,2080,2080,2080,2080,0
20240527,154800,99111340,2080,2080,2080,2080,0
20240527,154700,99111340,2080,2080,2080,2080,0
20240527,154600,99111340,2080,2080,2080,2080,0
20240527,154500,99111340,2080,2080,2080,2080,0
20240527,154400,99111340,2080,2080,2080,2080,0
20240527,154300,99111340,2080,2080,2080,2080,0
20240527,154200,99111340,2080,2080,2080,2080,0
20240527,154100,99111340,2080,2080,2080,2080,0
20240527,154000,99111340,2080,2080,2080,2080,0
20240527,153900,99111340,2080,2080,2080,2080,0
20240527,153800,99111340,2080,2080,2080,2080,0
20240527,153700,99111340,2080,2080,2080,2080,0
20240527,153600,99111340,2080,2080,2080,2080,0
20240527,153500,99111340,2080,2080,2080,2080,0
20240527,153400,99111340,2080,2080,2080,2080,0
20240527,153300,99111340,2080,2080,2080,2080,0
20240527,153200,99111340,2080,2080,2080,2080,0
20240527,153100,99111340,2080,2080,2080,2080,0
20240527,153000,99111340,2080,2080,2080,2080,2
20240527,152900,99109260,2075,2075,2075,2075,0
20240527,152800,99109260,2075,2075,2075,2075,0
20240527,152700,99109260,2075,2075,2075,2075,0
20240527,152600,99109260,2075,2075,2075,2075,0
20240527,152500,99109260,2075,2075,2075,2075,0
20240527,152400,99109260,2075,2075,2075,2075,0
20240527,152300,99109260,2075,2075,2075,2075,0
20240527,152200,99109260,2075,2075,2075,2075,0
20240527,152100,99109260,2075,2075,2075,2075,0
20240527,152000,99109260,2075,2075,2075,2075,0
20240527,151900,99109260,2075,2075,2075,2075,0
20240527,151800,99109260,2075,2075,2075,2075,0
20240527,151700,99109260,2075,2075,2075,2075,0
20240527,151600,99109260,2075,2075,2075,2075,0
20240527,151500,99109260,2075,2075,2075,2075,0
20240527,151400,99109260,2075,2075,2075,2075,30
20240527,151300,99047010,2075,2075,2075,2075,0
20240527,151200,99047010,2075,2075,2075,2075,0
20240527,151100,99047010,2075,2075,2075,2075,0
20240527,151000,99047010,2075,2075,2075,2075,0
20240527,150900,99047010,2075,2075,2075,2075,0
20240527,150800,99047010,2075,2075,2075,2075,0
20240527,150700,99047010,2075,2075,2075,2075,0
20240527,150600,99047010,2075,2075,2075,2075,0
20240527,150500,99047010,2075,2075,2075,2075,0
20240527,150400,99047010,2075,2075,2075,2075,0
20240527,150300,99047010,2075,2075,2075,2075,0
20240527,150200,99047010,2075,2075,2075,2075,0
20240527,150100,99047010,2075,2075,2075,2075,0
20240527,150000,99047010,2075,2075,2075,2075,0
20240527,145900,99047010,2075,2075,2075,2075,0
20240527,145800,99047010,2075,2075,2075,2075,0
20240527,145700,99047010,2075,2075,2075,2075,0
20240527,145600,99047010,2075,2075,2075,2075,0
20240527,145500,99047010,2075,2075,2075,2075,0
20240527,145400,99047010,2075,2075,2075,2075,0
20240527,145300,99047010,2075,2075,2075,2075,0
20240527,145200,99047010,2075,2075,2075,2075,6
20240527,145100,99034560,2080,2080,2080,2080,0
20240527,145000,99034560,2080,2080,2080,2080,0
20240527,144900,99034560,2080,2080,2080,2080,0
20240527,144800,99034560,2080,2080,2080,2080,0
20240527,144700,99034560,2080,2080,2080,2080,0
20240527,144600,99034560,2080,2080,2080,2080,0
20240527,144500,99034560,2080,2080,2080,2080,0
20240527,144400,99034560,2080,2080,2080,2080,0
20240527,144300,99034560,2080,2080,2080,2080,0
20240527,144200,99034560,2080,2080,2080,2080,0
20240527,144100,99034560,2080,2080,2080,2080,0
20240527,144000,99034560,2080,2080,2080,2080,0
20240527,143900,99034560,2080,2080,2080,2080,0
20240527,143800,99034560,2080,2080,2080,2080,0
20240527,143700,99034560,2080,2080,2080,2080,0
20240527,143600,99034560,2080,2080,2080,2080,1
20240527,143500,99032480,2075,2075,2075,2075,0
20240527,143400,99032480,2075,2075,2075,2075,0
20240527,143300,99032480,2075,2075,2075,2075,0
20240527,143200,99032480,2075,2075,2075,2075,0
20240527,143100,99032480,2075,2075,2075,2075,0
20240527,143000,99032480,2075,2075,2075,2075,0
20240527,142900,99032480,2075,2075,2075,2075,0
20240527,142800,99032480,2075,2075,2075,2075,0
20240527,142700,99032480,2075,2075,2075,2075,0
20240527,142600,99032480,2075,2075,2075,2075,0
20240527,142500,99032480,2075,2075,2075,2075,0
20240527,142400,99032480,2075,2075,2075,2075,0
20240527,142300,99032480,2075,2075,2075,2075,0
20240527,142200,99032480,2075,2075,2075,2075,0
20240527,142100,99032480,2075,2075,2075,2075,0
20240527,142000,99032480,2075,2075,2075,2075,0
20240527,141900,99032480,2075,2075,2075,2075,0
20240527,141800,99032480,2075,2075,2075,2075,0
20240527,141700,99032480,2075,2075,2075,2075,0
20240527,141600,99032480,2075,2075,2075,2075,0
20240527,141500,99032480,2075,2075,2075,2075,0
20240527,141400,99032480,2075,2075,2075,2075,0
20240527,141300,99032480,2075,2075,2075,2075,0
20240527,141200,99032480,2075,2075,2075,2075,0
20240527,141100,99032480,2075,2075,2075,2075,1000
20240527,141000,96957480,2075,2075,2075,2075,0
20240527,140900,96957480,2075,2075,2075,2075,0
20240527,140800,96957480,2075,2075,2075,2075,0
20240527,140700,96957480,2075,2075,2075,2075,1000
20240527,140600,94882480,2075,2075,2075,2075,0
20240527,140500,94882480,2075,2075,2075,2075,0
20240527,140400,94882480,2075,2075,2075,2075,0
20240527,140300,94882480,2075,2075,2075,2075,0
20240527,140200,94882480,2075,2075,2075,2075,0
20240527,140100,94882480,2075,2075,2075,2075,700
20240527,140000,93429980,2080,2080,2080,2080,0
20240527,135900,93429980,2080,2080,2080,2080,0
20240527,135800,93429980,2080,2080,2080,2080,0
20240527,135700,93429980,2080,2080,2080,2080,0
20240527,135600,93429980,2080,2080,2080,2080,0
20240527,135500,93429980,2080,2080,2080,2080,0
20240527,135400,93429980,2080,2080,2080,2080,0
20240527,135300,93429980,2080,2080,2080,2080,1828
20240527,135200,89627740,2080,2080,2080,2080,0
20240527,135100,89627740,2080,2080,2080,2080,0
20240527,135000,89627740,2080,2080,2080,2080,0
20240527,134900,89627740,2080,2080,2080,2080,0
20240527,134800,89627740,2080,2080,2080,2080,0
20240527,134700,89627740,2080,2080,2080,2080,0
20240527,134600,89627740,2080,2080,2080,2080,1
20240527,134500,89625660,2080,2080,2080,2080,0
20240527,134400,89625660,2080,2080,2080,2080,0
20240527,134300,89625660,2080,2080,2080,2080,0
20240527,134200,89625660,2080,2080,2080,2080,0
20240527,134100,89625660,2080,2080,2080,2080,0
20240527,134000,89625660,2080,2080,2080,2080,0
20240527,133900,89625660,2080,2080,2080,2080,1
20240527,133800,89623580,2075,2075,2075,2075,0
20240527,133700,89623580,2075,2075,2075,2075,0
20240527,133600,89623580,2075,2075,2075,2075,0
20240527,133500,89623580,2075,2075,2075,2075,0
20240527,133400,89623580,2075,2075,2075,2075,0
20240527,133300,89623580,2075,2075,2075,2075,0
20240527,133200,89623580,2075,2075,2075,2075,0
20240527,133100,89623580,2075,2075,2075,2075,0
20240527,133000,89623580,2075,2075,2075,2075,0
20240527,132900,89623580,2075,2075,2075,2075,1
20240527,132800,89621505,2075,2075,2075,2075,0
20240527,132700,89621505,2075,2075,2075,2075,0
20240527,132600,89621505,2075,2075,2075,2075,0
20240527,132500,89621505,2075,2075,2075,2075,0
20240527,132400,89621505,2075,2075,2075,2075,0
20240527,132300,89621505,2075,2075,2075,2075,0
20240527,132200,89621505,2075,2075,2075,2075,0
20240527,132100,89621505,2075,2075,2075,2075,0
20240527,132000,89621505,2075,2075,2075,2075,0
20240527,131900,89621505,2075,2075,2075,2075,0
20240527,131800,89621505,2075,2075,2075,2075,0
20240527,131700,89621505,2075,2075,2075,2075,0
20240527,131600,89621505,2075,2075,2075,2075,0
20240527,131500,89621505,2075,2075,2075,2075,0
20240527,131400,89621505,2075,2075,2075,2075,0
20240527,131300,89621505,2075,2075,2075,2075,0
20240527,131200,89621505,2075,2075,2075,2075,0
20240527,131100,89621505,2075,2075,2075,2075,100
20240527,131000,89414005,2075,2075,2075,2075,50
20240527,130900,89310255,2075,2075,2075,2075,103
20240527,130800,89096530,2080,2080,2080,2080,0
20240527,130700,89096530,2080,2080,2080,2080,0
20240527,130600,89096530,2080,2080,2080,2080,0
20240527,130500,89096530,2080,2080,2080,2080,0
20240527,130400,89096530,2080,2080,2080,2080,0
20240527,130300,89096530,2080,2080,2080,2080,0
20240527,130200,89096530,2080,2080,2080,2080,0
20240527,130100,89096530,2080,2080,2080,2080,0
20240527,130000,89096530,2080,2080,2080,2080,0
20240527,125900,89096530,2080,2080,2080,2080,0
20240527,125800,89096530,2080,2080,2080,2080,0
20240527,125700,89096530,2080,2080,2080,2080,0
20240527,125600,89096530,2080,2080,2080,2080,0
20240527,125500,89096530,2080,2080,2080,2080,1
20240527,125400,89094450,2075,2075,2075,2075,0
20240527,125300,89094450,2075,2075,2075,2075,0
20240527,125200,89094450,2075,2075,2075,2075,0
20240527,125100,89094450,2075,2075,2075,2075,0
20240527,125000,89094450,2075,2075,2075,2075,0
20240527,124900,89094450,2075,2075,2075,2075,0
20240527,124800,89094450,2075,2075,2075,2075,0
20240527,124700,89094450,2075,2075,2075,2075,0
20240527,124600,89094450,2075,2075,2075,2075,0
20240527,124500,89094450,2075,2075,2075,2075,0
20240527,124400,89094450,2075,2075,2075,2075,0
20240527,124300,89094450,2075,2075,2075,2075,0
20240527,124200,89094450,2075,2075,2075,2075,0
20240527,124100,89094450,2075,2075,2075,2075,0
20240527,124000,89094450,2075,2075,2075,2075,0
20240527,123900,89094450,2075,2075,2075,2075,4512
20240527,123800,79732050,2075,2075,2075,2075,0
20240527,123700,79732050,2075,2075,2075,2075,0
20240527,123600,79732050,2075,2075,2075,2075,5000
20240527,123500,69357050,2075,2075,2075,2075,0
20240527,123400,69357050,2075,2075,2075,2075,0
20240527,123300,69357050,2075,2075,2075,2075,0
20240527,123200,69357050,2075,2075,2075,2075,0
20240527,123100,69357050,2075,2075,2075,2075,0
20240527,123000,69357050,2075,2075,2075,2075,0
20240527,122900,69357050,2075,2075,2075,2075,0
20240527,122800,69357050,2075,2075,2075,2075,0
20240527,122700,69357050,2075,2075,2075,2075,5691
20240527,122600,57548225,2075,2075,2075,2075,312
20240527,122500,56900825,2075,2075,2075,2075,0
20240527,122400,56900825,2075,2075,2075,2075,5000
20240527,122300,46525825,2075,2075,2075,2075,0
20240527,122200,46525825,2075,2075,2075,2075,0
20240527,122100,46525825,2075,2075,2075,2075,0
20240527,122000,46525825,2075,2075,2075,2075,0
20240527,121900,46525825,2075,2075,2075,2075,0
20240527,121800,46525825,2075,2075,2075,2075,0
20240527,121700,46525825,2075,2075,2075,2075,0
20240527,121600,46525825,2075,2075,2075,2075,0
20240527,121500,46525825,2075,2075,2075,2075,0
20240527,121400,46525825,2075,2075,2075,2075,0
20240527,121300,46525825,2075,2075,2075,2075,0
20240527,121200,46525825,2075,2075,2075,2075,0
20240527,121100,46525825,2075,2075,2075,2075,0
20240527,121000,46525825,2075,2075,2075,2075,0
20240527,120900,46525825,2075,2075,2075,2075,0
20240527,120800,46525825,2075,2075,2075,2075,0
20240527,120700,46525825,2075,2075,2075,2075,0
20240527,120600,46525825,2075,2075,2075,2075,0
20240527,120500,46525825,2075,2075,2075,2075,0
20240527,120400,46525825,2075,2075,2075,2075,0
20240527,120300,46525825,2075,2075,2075,2075,0
20240527,120200,46525825,2075,2075,2075,2075,0
20240527,120100,46525825,2075,2075,2075,2075,0
20240527,120000,46525825,2075,2075,2075,2075,0
20240527,115900,46525825,2075,2075,2075,2075,0
20240527,115800,46525825,2075,2075,2075,2075,0
20240527,115700,46525825,2075,2075,2075,2075,0
20240527,115600,46525825,2075,2075,2075,2075,0
20240527,115500,46525825,2075,2075,2075,2075,0
20240527,115400,46525825,2075,2075,2075,2075,0
20240527,115300,46525825,2075,2075,2075,2075,0
20240527,115200,46525825,2075,2075,2075,2075,0
20240527,115100,46525825,2075,2075,2075,2075,0
20240527,115000,46525825,2075,2075,2075,2075,0
20240527,114900,46525825,2075,2075,2075,2075,0
20240527,114800,46525825,2075,2075,2075,2075,0
20240527,114700,46525825,2075,2075,2075,2075,0
20240527,114600,46525825,2075,2075,2075,2075,0
20240527,114500,46525825,2075,2075,2075,2075,0
20240527,114400,46525825,2075,2075,2075,2075,0
20240527,114300,46525825,2075,2075,2075,2075,0
20240527,114200,46525825,2075,2075,2075,2075,0
20240527,114100,46525825,2075,2075,2075,2075,0
20240527,114000,46525825,2075,2075,2075,2075,0
20240527,113900,46525825,2075,2075,2075,2075,0
20240527,113800,46525825,2075,2075,2075,2075,600
20240527,113700,45280825,2075,2075,2075,2075,0
20240527,113600,45280825,2075,2075,2075,2075,0
20240527,113500,45280825,2075,2075,2075,2075,0
20240527,113400,45280825,2075,2075,2075,2075,0
20240527,113300,45280825,2075,2075,2075,2075,0
20240527,113200,45280825,2075,2075,2075,2075,0
20240527,113100,45280825,2075,2075,2075,2075,0
20240527,113000,45280825,2075,2075,2075,2075,0
20240527,112900,45280825,2075,2075,2075,2075,0
20240527,112800,45280825,2075,2075,2075,2075,0
20240527,112700,45280825,2075,2075,2075,2075,0
20240527,112600,45280825,2075,2075,2075,2075,5278
20240527,112500,34328975,2075,2075,2075,2075,0
20240527,112400,34328975,2075,2075,2075,2075,0
20240527,112300,34328975,2075,2075,2075,2075,0
20240527,112200,34328975,2075,2075,2075,2075,0
20240527,112100,34328975,2075,2075,2075,2075,0
20240527,112000,34328975,2075,2075,2075,2075,0
20240527,111900,34328975,2075,2075,2075,2075,0
20240527,111800,34328975,2075,2075,2075,2075,0
20240527,111700,34328975,2075,2075,2075,2075,0
20240527,111600,34328975,2075,2075,2075,2075,0
20240527,111500,34328975,2075,2075,2075,2075,0
20240527,111400,34328975,2075,2075,2075,2075,0
20240527,111300,34328975,2075,2075,2075,2075,0
20240527,111200,34328975,2075,2075,2075,2075,0
20240527,111100,34328975,2075,2075,2075,2075,0
20240527,111000,34328975,2075,2075,2075,2075,0
20240527,110900,34328975,2075,2075,2075,2075,0
20240527,110800,34328975,2075,2075,2075,2075,0
20240527,110700,34328975,2075,2075,2075,2075,0
20240527,110600,34328975,2075,2075,2075,2075,0
20240527,110500,34328975,2075,2075,2075,2075,0
20240527,110400,34328975,2075,2075,2075,2075,6000
20240527,110300,21878975,2080,2080,2080,2080,0
20240527,110200,21878975,2080,2080,2080,2080,0
20240527,110100,21878975,2080,2080,2080,2080,0
20240527,110000,21878975,2080,2080,2080,2080,0
20240527,105900,21878975,2080,2080,2080,2080,0
20240527,105800,21878975,2080,2080,2080,2080,0
20240527,105700,21878975,2080,2080,2080,2080,0
20240527,105600,21878975,2080,2080,2080,2080,0
20240527,105500,21878975,2080,2080,2080,2080,0
20240527,105400,21878975,2080,2080,2080,2080,190
20240527,105300,21483775,2080,2080,2080,2080,0
20240527,105200,21483775,2080,2080,2080,2080,0
20240527,105100,21483775,2080,2080,2080,2080,0
20240527,105000,21483775,2080,2080,2080,2080,0
20240527,104900,21483775,2080,2080,2080,2080,0
20240527,104800,21483775,2080,2080,2080,2080,0
20240527,104700,21483775,2080,2080,2080,2080,0
20240527,104600,21483775,2080,2080,2080,2080,0
20240527,104500,21483775,2080,2080,2080,2080,0
20240527,104400,21483775,2080,2080,2080,2080,0
20240527,104300,21483775,2080,2080,2080,2080,0
20240527,104200,21483775,2080,2080,2080,2080,0
20240527,104100,21483775,2080,2080,2080,2080,0
20240527,104000,21483775,2080,2080,2080,2080,0
20240527,103900,21483775,2080,2080,2080,2080,0
20240527,103800,21483775,2080,2080,2080,2080,0
20240527,103700,21483775,2080,2080,2080,2080,0
20240527,103600,21483775,2080,2080,2080,2080,0
20240527,103500,21483775,2080,2080,2080,2080,0
20240527,103400,21483775,2080,2080,2080,2080,0
20240527,103300,21483775,2080,2080,2080,2080,0
20240527,103200,21483775,2080,2080,2080,2080,0
20240527,103100,21483775,2080,2080,2080,2080,0
20240527,103000,21483775,2080,2080,2080,2080,0
20240527,102900,21483775,2080,2080,2080,2080,0
20240527,102800,21483775,2080,2080,2080,2080,0
20240527,102700,21483775,2080,2080,2080,2080,2504
20240527,102600,16275455,2080,2080,2080,2080,0
20240527,102500,16275455,2080,2080,2080,2080,0
20240527,102400,16275455,2080,2080,2080,2080,0
20240527,102300,16275455,2080,2080,2080,2080,0
20240527,102200,16275455,2080,2080,2080,2080,0
20240527,102100,16275455,2080,2080,2080,2080,0
20240527,102000,16275455,2080,2080,2080,2080,0
20240527,101900,16275455,2080,2080,2080,2080,0
20240527,101800,16275455,2080,2080,2080,2080,0
20240527,101700,16275455,2080,2080,2080,2080,0
20240527,101600,16275455,2080,2080,2080,2080,0
20240527,101500,16275455,2080,2080,2080,2080,0
20240527,101400,16275455,2080,2080,2080,2080,0
20240527,101300,16275455,2080,2080,2080,2080,0
20240527,101200,16275455,2080,2080,2080,2080,0
20240527,101100,16275455,2080,2080,2080,2080,0
20240527,101000,16275455,2080,2080,2080,2080,2416
20240527,100900,11250175,2080,2080,2080,2080,392
20240527,100800,10434815,2075,2075,2075,2075,0
20240527,100700,10434815,2075,2075,2075,2075,0
20240527,100600,10434815,2075,2075,2075,2075,0
20240527,100500,10434815,2075,2075,2075,2075,0
20240527,100400,10434815,2075,2075,2075,2075,0
20240527,100300,10434815,2075,2075,2075,2075,0
20240527,100200,10434815,2075,2075,2075,2075,0
20240527,100100,10434815,2075,2075,2075,2075,0
20240527,100000,10434815,2075,2075,2075,2075,6
20240527,095900,10422365,2075,2075,2075,2075,0
20240527,095800,10422365,2075,2075,2075,2075,1400
20240527,095700,7517365,2075,2075,2075,2075,0
20240527,095600,7517365,2075,2075,2075,2075,0
20240527,095500,7517365,2075,2075,2075,2075,0
20240527,095400,7517365,2075,2075,2075,2075,0
20240527,095300,7517365,2075,2075,2075,2075,0
20240527,095200,7517365,2075,2075,2075,2075,0
20240527,095100,7517365,2075,2075,2075,2075,5
20240527,095000,7506990,2075,2075,2075,2075,0
20240527,094900,7506990,2075,2075,2075,2075,0
20240527,094800,7506990,2075,2075,2075,2075,0
20240527,094700,7506990,2075,2075,2075,2075,0
20240527,094600,7506990,2075,2075,2075,2075,0
20240527,094500,7506990,2075,2075,2075,2075,0
20240527,094400,7506990,2075,2075,2075,2075,0
20240527,094300,7506990,2075,2075,2075,2075,0
20240527,094200,7506990,2075,2075,2075,2075,0
20240527,094100,7506990,2075,2075,2075,2075,0
20240527,094000,7506990,2075,2075,2075,2075,0
20240527,093900,7506990,2075,2075,2075,2075,0
20240527,093800,7506990,2075,2075,2075,2075,0
20240527,093700,7506990,2075,2075,2075,2075,0
20240527,093600,7506990,2075,2075,2075,2075,0
20240527,093500,7506990,2075,2075,2075,2075,200
20240527,093400,7091990,2075,2075,2075,2075,0
20240527,093300,7091990,2075,2075,2075,2075,0
20240527,093200,7091990,2075,2075,2075,2075,0
20240527,093100,7091990,2075,2075,2075,2075,0
20240527,093000,7091990,2075,2075,2075,2075,392
20240527,092900,6278590,2080,2080,2080,2080,0
20240527,092800,6278590,2080,2080,2080,2080,0
20240527,092700,6278590,2080,2080,2080,2080,0
20240527,092600,6278590,2080,2080,2080,2080,0
20240527,092500,6278590,2080,2080,2080,2080,1
20240527,092400,6276510,2075,2075,2075,2075,1000
20240527,092300,4201510,2075,2075,2075,2075,0
20240527,092200,4201510,2075,2075,2075,2075,0
20240527,092100,4201510,2075,2075,2075,2075,0
20240527,092000,4201510,2075,2075,2075,2075,0
20240527,091900,4201510,2075,2075,2075,2075,0
20240527,091800,4201510,2075,2075,2075,2075,0
20240527,091700,4201510,2075,2075,2075,2075,492
20240527,091600,3180610,2075,2075,2075,2075,750
20240527,091500,1624360,2080,2080,2080,2080,0
20240527,091400,1624360,2080,2080,2080,2080,0
20240527,091300,1624360,2080,2075,2080,2075,565
20240527,091200,449240,2075,2075,2075,2075,0
20240527,091100,449240,2075,2075,2075,2075,0
20240527,091000,449240,2075,2075,2075,2075,0
20240527,090900,449240,2075,2075,2075,2075,7
20240527,090800,434715,2075,2075,2075,2075,0
20240527,090700,434715,2075,2075,2075,2075,1
20240527,090600,432640,2080,2080,2080,2080,100
20240527,090500,224640,2080,2080,2080,2080,0
20240527,090400,224640,2080,2080,2080,2080,0
20240527,090300,224640,2080,2080,2080,2080,0
20240527,090200,224640,2080,2080,2080,2080,0
20240527,090100,224640,2080,2080,2080,2080,0
20240527,090000,224640,2080,2080,2080,2080,108