KissMeData/457390/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,214500,64625945,2185,2185,2185,2185,12
20240527,214400,64625945,2185,2185,2185,2185,0
20240527,214300,64625945,2185,2185,2185,2185,0
20240527,214200,64625945,2185,2185,2185,2185,0
20240527,214100,64625945,2185,2185,2185,2185,0
20240527,214000,64625945,2185,2185,2185,2185,0
20240527,213900,64625945,2185,2185,2185,2185,0
20240527,213800,64625945,2185,2185,2185,2185,0
20240527,213700,64625945,2185,2185,2185,2185,0
20240527,213600,64625945,2185,2185,2185,2185,0
20240527,213500,64625945,2185,2185,2185,2185,0
20240527,213400,64625945,2185,2185,2185,2185,0
20240527,213300,64625945,2185,2185,2185,2185,0
20240527,213200,64625945,2185,2185,2185,2185,0
20240527,213100,64625945,2185,2185,2185,2185,0
20240527,213000,64625945,2185,2185,2185,2185,0
20240527,212900,64625945,2185,2185,2185,2185,0
20240527,212800,64625945,2185,2185,2185,2185,0
20240527,212700,64625945,2185,2185,2185,2185,0
20240527,212600,64625945,2185,2185,2185,2185,0
20240527,212500,64625945,2185,2185,2185,2185,0
20240527,212400,64625945,2185,2185,2185,2185,0
20240527,212300,64625945,2185,2185,2185,2185,0
20240527,212200,64625945,2185,2185,2185,2185,0
20240527,212100,64625945,2185,2185,2185,2185,0
20240527,212000,64625945,2185,2185,2185,2185,0
20240527,211900,64625945,2185,2185,2185,2185,0
20240527,211800,64625945,2185,2185,2185,2185,0
20240527,211700,64625945,2185,2185,2185,2185,0
20240527,211600,64625945,2185,2185,2185,2185,0
20240527,211500,64625945,2185,2185,2185,2185,12
20240527,211400,64625945,2185,2185,2185,2185,0
20240527,211300,64625945,2185,2185,2185,2185,0
20240527,211200,64625945,2185,2185,2185,2185,0
20240527,211100,64625945,2185,2185,2185,2185,0
20240527,211000,64625945,2185,2185,2185,2185,0
20240527,210900,64625945,2185,2185,2185,2185,0
20240527,210800,64625945,2185,2185,2185,2185,0
20240527,210700,64625945,2185,2185,2185,2185,0
20240527,210600,64625945,2185,2185,2185,2185,0
20240527,210500,64625945,2185,2185,2185,2185,0
20240527,210400,64625945,2185,2185,2185,2185,0
20240527,210300,64625945,2185,2185,2185,2185,0
20240527,210200,64625945,2185,2185,2185,2185,0
20240527,210100,64625945,2185,2185,2185,2185,0
20240527,210000,64625945,2185,2185,2185,2185,0
20240527,205900,64625945,2185,2185,2185,2185,0
20240527,205800,64625945,2185,2185,2185,2185,0
20240527,205700,64625945,2185,2185,2185,2185,0
20240527,205600,64625945,2185,2185,2185,2185,0
20240527,205500,64625945,2185,2185,2185,2185,0
20240527,205400,64625945,2185,2185,2185,2185,0
20240527,205300,64625945,2185,2185,2185,2185,0
20240527,205200,64625945,2185,2185,2185,2185,0
20240527,205100,64625945,2185,2185,2185,2185,0
20240527,205000,64625945,2185,2185,2185,2185,0
20240527,204900,64625945,2185,2185,2185,2185,0
20240527,204800,64625945,2185,2185,2185,2185,0
20240527,204700,64625945,2185,2185,2185,2185,0
20240527,204600,64625945,2185,2185,2185,2185,0
20240527,204500,64625945,2185,2185,2185,2185,12
20240527,204400,64625945,2185,2185,2185,2185,0
20240527,204300,64625945,2185,2185,2185,2185,0
20240527,204200,64625945,2185,2185,2185,2185,0
20240527,204100,64625945,2185,2185,2185,2185,0
20240527,204000,64625945,2185,2185,2185,2185,0
20240527,203900,64625945,2185,2185,2185,2185,0
20240527,203800,64625945,2185,2185,2185,2185,0
20240527,203700,64625945,2185,2185,2185,2185,0
20240527,203600,64625945,2185,2185,2185,2185,0
20240527,203500,64625945,2185,2185,2185,2185,0
20240527,203400,64625945,2185,2185,2185,2185,0
20240527,203300,64625945,2185,2185,2185,2185,0
20240527,203200,64625945,2185,2185,2185,2185,0
20240527,203100,64625945,2185,2185,2185,2185,0
20240527,203000,64625945,2185,2185,2185,2185,0
20240527,202900,64625945,2185,2185,2185,2185,0
20240527,202800,64625945,2185,2185,2185,2185,0
20240527,202700,64625945,2185,2185,2185,2185,0
20240527,202600,64625945,2185,2185,2185,2185,0
20240527,202500,64625945,2185,2185,2185,2185,0
20240527,202400,64625945,2185,2185,2185,2185,0
20240527,202300,64625945,2185,2185,2185,2185,0
20240527,202200,64625945,2185,2185,2185,2185,0
20240527,202100,64625945,2185,2185,2185,2185,0
20240527,202000,64625945,2185,2185,2185,2185,0
20240527,201900,64625945,2185,2185,2185,2185,0
20240527,201800,64625945,2185,2185,2185,2185,0
20240527,201700,64625945,2185,2185,2185,2185,0
20240527,201600,64625945,2185,2185,2185,2185,0
20240527,201500,64625945,2185,2185,2185,2185,12
20240527,201400,64625945,2185,2185,2185,2185,0
20240527,201300,64625945,2185,2185,2185,2185,0
20240527,201200,64625945,2185,2185,2185,2185,0
20240527,201100,64625945,2185,2185,2185,2185,0
20240527,201000,64625945,2185,2185,2185,2185,0
20240527,200900,64625945,2185,2185,2185,2185,0
20240527,200800,64625945,2185,2185,2185,2185,0
20240527,200700,64625945,2185,2185,2185,2185,0
20240527,200600,64625945,2185,2185,2185,2185,0
20240527,200500,64625945,2185,2185,2185,2185,0
20240527,200400,64625945,2185,2185,2185,2185,0
20240527,200300,64625945,2185,2185,2185,2185,0
20240527,200200,64625945,2185,2185,2185,2185,0
20240527,200100,64625945,2185,2185,2185,2185,0
20240527,200000,64625945,2185,2185,2185,2185,0
20240527,195900,64625945,2185,2185,2185,2185,0
20240527,195800,64625945,2185,2185,2185,2185,0
20240527,195700,64625945,2185,2185,2185,2185,0
20240527,195600,64625945,2185,2185,2185,2185,0
20240527,195500,64625945,2185,2185,2185,2185,0
20240527,195400,64625945,2185,2185,2185,2185,0
20240527,195300,64625945,2185,2185,2185,2185,0
20240527,195200,64625945,2185,2185,2185,2185,0
20240527,195100,64625945,2185,2185,2185,2185,0
20240527,195000,64625945,2185,2185,2185,2185,0
20240527,194900,64625945,2185,2185,2185,2185,0
20240527,194800,64625945,2185,2185,2185,2185,0
20240527,194700,64625945,2185,2185,2185,2185,0
20240527,194600,64625945,2185,2185,2185,2185,0
20240527,194500,64625945,2185,2185,2185,2185,12
20240527,194400,64625945,2185,2185,2185,2185,0
20240527,194300,64625945,2185,2185,2185,2185,0
20240527,194200,64625945,2185,2185,2185,2185,0
20240527,194100,64625945,2185,2185,2185,2185,0
20240527,194000,64625945,2185,2185,2185,2185,0
20240527,193900,64625945,2185,2185,2185,2185,0
20240527,193800,64625945,2185,2185,2185,2185,0
20240527,193700,64625945,2185,2185,2185,2185,0
20240527,193600,64625945,2185,2185,2185,2185,0
20240527,193500,64625945,2185,2185,2185,2185,0
20240527,193400,64625945,2185,2185,2185,2185,0
20240527,193300,64625945,2185,2185,2185,2185,0
20240527,193200,64625945,2185,2185,2185,2185,0
20240527,193100,64625945,2185,2185,2185,2185,0
20240527,193000,64625945,2185,2185,2185,2185,0
20240527,192900,64625945,2185,2185,2185,2185,0
20240527,192800,64625945,2185,2185,2185,2185,0
20240527,192700,64625945,2185,2185,2185,2185,0
20240527,192600,64625945,2185,2185,2185,2185,0
20240527,192500,64625945,2185,2185,2185,2185,0
20240527,192400,64625945,2185,2185,2185,2185,0
20240527,192300,64625945,2185,2185,2185,2185,0
20240527,192200,64625945,2185,2185,2185,2185,0
20240527,192100,64625945,2185,2185,2185,2185,0
20240527,192000,64625945,2185,2185,2185,2185,0
20240527,191900,64625945,2185,2185,2185,2185,0
20240527,191800,64625945,2185,2185,2185,2185,0
20240527,191700,64625945,2185,2185,2185,2185,0
20240527,191600,64625945,2185,2185,2185,2185,0
20240527,191500,64625945,2185,2185,2185,2185,12
20240527,191400,64625945,2185,2185,2185,2185,0
20240527,191300,64625945,2185,2185,2185,2185,0
20240527,191200,64625945,2185,2185,2185,2185,0
20240527,191100,64625945,2185,2185,2185,2185,0
20240527,191000,64625945,2185,2185,2185,2185,0
20240527,190900,64625945,2185,2185,2185,2185,0
20240527,190800,64625945,2185,2185,2185,2185,0
20240527,190700,64625945,2185,2185,2185,2185,0
20240527,190600,64625945,2185,2185,2185,2185,0
20240527,190500,64625945,2185,2185,2185,2185,0
20240527,190400,64625945,2185,2185,2185,2185,0
20240527,190300,64625945,2185,2185,2185,2185,0
20240527,190200,64625945,2185,2185,2185,2185,0
20240527,190100,64625945,2185,2185,2185,2185,0
20240527,190000,64625945,2185,2185,2185,2185,0
20240527,185900,64625945,2185,2185,2185,2185,0
20240527,185800,64625945,2185,2185,2185,2185,0
20240527,185700,64625945,2185,2185,2185,2185,0
20240527,185600,64625945,2185,2185,2185,2185,0
20240527,185500,64625945,2185,2185,2185,2185,0
20240527,185400,64625945,2185,2185,2185,2185,0
20240527,185300,64625945,2185,2185,2185,2185,0
20240527,185200,64625945,2185,2185,2185,2185,0
20240527,185100,64625945,2185,2185,2185,2185,0
20240527,185000,64625945,2185,2185,2185,2185,0
20240527,184900,64625945,2185,2185,2185,2185,0
20240527,184800,64625945,2185,2185,2185,2185,0
20240527,184700,64625945,2185,2185,2185,2185,0
20240527,184600,64625945,2185,2185,2185,2185,0
20240527,184500,64625945,2185,2185,2185,2185,12
20240527,184400,64625945,2185,2185,2185,2185,0
20240527,184300,64625945,2185,2185,2185,2185,0
20240527,184200,64625945,2185,2185,2185,2185,0
20240527,184100,64625945,2185,2185,2185,2185,0
20240527,184000,64625945,2185,2185,2185,2185,0
20240527,183900,64625945,2185,2185,2185,2185,0
20240527,183800,64625945,2185,2185,2185,2185,0
20240527,183700,64625945,2185,2185,2185,2185,0
20240527,183600,64625945,2185,2185,2185,2185,0
20240527,183500,64625945,2185,2185,2185,2185,0
20240527,183400,64625945,2185,2185,2185,2185,0
20240527,183300,64625945,2185,2185,2185,2185,0
20240527,183200,64625945,2185,2185,2185,2185,0
20240527,183100,64625945,2185,2185,2185,2185,0
20240527,183000,64625945,2185,2185,2185,2185,0
20240527,182900,64625945,2185,2185,2185,2185,0
20240527,182800,64625945,2185,2185,2185,2185,0
20240527,182700,64625945,2185,2185,2185,2185,0
20240527,182600,64625945,2185,2185,2185,2185,0
20240527,182500,64625945,2185,2185,2185,2185,0
20240527,182400,64625945,2185,2185,2185,2185,0
20240527,182300,64625945,2185,2185,2185,2185,0
20240527,182200,64625945,2185,2185,2185,2185,0
20240527,182100,64625945,2185,2185,2185,2185,0
20240527,182000,64625945,2185,2185,2185,2185,0
20240527,181900,64625945,2185,2185,2185,2185,0
20240527,181800,64625945,2185,2185,2185,2185,0
20240527,181700,64625945,2185,2185,2185,2185,0
20240527,181600,64625945,2185,2185,2185,2185,0
20240527,181500,64625945,2185,2185,2185,2185,12
20240527,181400,64625945,2185,2185,2185,2185,0
20240527,181300,64625945,2185,2185,2185,2185,0
20240527,181200,64625945,2185,2185,2185,2185,0
20240527,181100,64625945,2185,2185,2185,2185,0
20240527,181000,64625945,2185,2185,2185,2185,0
20240527,180900,64625945,2185,2185,2185,2185,0
20240527,180800,64625945,2185,2185,2185,2185,0
20240527,180700,64625945,2185,2185,2185,2185,0
20240527,180600,64625945,2185,2185,2185,2185,0
20240527,180500,64625945,2185,2185,2185,2185,0
20240527,180400,64625945,2185,2185,2185,2185,0
20240527,180300,64625945,2185,2185,2185,2185,0
20240527,180200,64625945,2185,2185,2185,2185,0
20240527,180100,64625945,2185,2185,2185,2185,0
20240527,180000,64625945,2185,2185,2185,2185,0
20240527,175900,64625945,2185,2185,2185,2185,0
20240527,175800,64625945,2185,2185,2185,2185,0
20240527,175700,64625945,2185,2185,2185,2185,0
20240527,175600,64625945,2185,2185,2185,2185,0
20240527,175500,64625945,2185,2185,2185,2185,0
20240527,175400,64625945,2185,2185,2185,2185,0
20240527,175300,64625945,2185,2185,2185,2185,0
20240527,175200,64625945,2185,2185,2185,2185,0
20240527,175100,64625945,2185,2185,2185,2185,0
20240527,175000,64625945,2185,2185,2185,2185,0
20240527,174900,64625945,2185,2185,2185,2185,0
20240527,174800,64625945,2185,2185,2185,2185,0
20240527,174700,64625945,2185,2185,2185,2185,0
20240527,174600,64625945,2185,2185,2185,2185,0
20240527,174500,64625945,2185,2185,2185,2185,12
20240527,174400,64625945,2185,2185,2185,2185,0
20240527,174300,64625945,2185,2185,2185,2185,0
20240527,174200,64625945,2185,2185,2185,2185,0
20240527,174100,64625945,2185,2185,2185,2185,0
20240527,174000,64625945,2185,2185,2185,2185,0
20240527,173900,64625945,2185,2185,2185,2185,0
20240527,173800,64625945,2185,2185,2185,2185,0
20240527,173700,64625945,2185,2185,2185,2185,0
20240527,173600,64625945,2185,2185,2185,2185,0
20240527,173500,64625945,2185,2185,2185,2185,0
20240527,173400,64625945,2185,2185,2185,2185,0
20240527,173300,64625945,2185,2185,2185,2185,0
20240527,173200,64625945,2185,2185,2185,2185,0
20240527,173100,64625945,2185,2185,2185,2185,0
20240527,173000,64625945,2185,2185,2185,2185,0
20240527,172900,64625945,2185,2185,2185,2185,0
20240527,172800,64625945,2185,2185,2185,2185,0
20240527,172700,64625945,2185,2185,2185,2185,0
20240527,172600,64625945,2185,2185,2185,2185,0
20240527,172500,64625945,2185,2185,2185,2185,0
20240527,172400,64625945,2185,2185,2185,2185,0
20240527,172300,64625945,2185,2185,2185,2185,0
20240527,172200,64625945,2185,2185,2185,2185,0
20240527,172100,64625945,2185,2185,2185,2185,0
20240527,172000,64625945,2185,2185,2185,2185,0
20240527,171900,64625945,2185,2185,2185,2185,0
20240527,171800,64625945,2185,2185,2185,2185,0
20240527,171700,64625945,2185,2185,2185,2185,0
20240527,171600,64625945,2185,2185,2185,2185,0
20240527,171500,64625945,2185,2185,2185,2185,12
20240527,171400,64625945,2185,2185,2185,2185,0
20240527,171300,64625945,2185,2185,2185,2185,0
20240527,171200,64625945,2185,2185,2185,2185,0
20240527,171100,64625945,2185,2185,2185,2185,0
20240527,171000,64625945,2185,2185,2185,2185,0
20240527,170900,64625945,2185,2185,2185,2185,0
20240527,170800,64625945,2185,2185,2185,2185,0
20240527,170700,64625945,2185,2185,2185,2185,0
20240527,170600,64625945,2185,2185,2185,2185,0
20240527,170500,64625945,2185,2185,2185,2185,0
20240527,170400,64625945,2185,2185,2185,2185,0
20240527,170300,64625945,2185,2185,2185,2185,0
20240527,170200,64625945,2185,2185,2185,2185,0
20240527,170100,64625945,2185,2185,2185,2185,0
20240527,170000,64625945,2185,2185,2185,2185,0
20240527,165900,64625945,2185,2185,2185,2185,0
20240527,165800,64625945,2185,2185,2185,2185,0
20240527,165700,64625945,2185,2185,2185,2185,0
20240527,165600,64625945,2185,2185,2185,2185,0
20240527,165500,64625945,2185,2185,2185,2185,0
20240527,165400,64625945,2185,2185,2185,2185,0
20240527,165300,64625945,2185,2185,2185,2185,0
20240527,165200,64625945,2185,2185,2185,2185,0
20240527,165100,64625945,2185,2185,2185,2185,0
20240527,165000,64625945,2185,2185,2185,2185,0
20240527,164900,64625945,2185,2185,2185,2185,0
20240527,164800,64625945,2185,2185,2185,2185,0
20240527,164700,64625945,2185,2185,2185,2185,0
20240527,164600,64625945,2185,2185,2185,2185,0
20240527,164500,64625945,2185,2185,2185,2185,12
20240527,164400,64625945,2185,2185,2185,2185,0
20240527,164300,64625945,2185,2185,2185,2185,0
20240527,164200,64625945,2185,2185,2185,2185,0
20240527,164100,64625945,2185,2185,2185,2185,0
20240527,164000,64625945,2185,2185,2185,2185,0
20240527,163900,64625945,2185,2185,2185,2185,0
20240527,163800,64625945,2185,2185,2185,2185,0
20240527,163700,64625945,2185,2185,2185,2185,0
20240527,163600,64625945,2185,2185,2185,2185,0
20240527,163500,64625945,2185,2185,2185,2185,0
20240527,163400,64625945,2185,2185,2185,2185,0
20240527,163300,64625945,2185,2185,2185,2185,0
20240527,163200,64625945,2185,2185,2185,2185,0
20240527,163100,64625945,2185,2185,2185,2185,0
20240527,163000,64625945,2185,2185,2185,2185,0
20240527,162900,64625945,2185,2185,2185,2185,0
20240527,162800,64625945,2185,2185,2185,2185,0
20240527,162700,64625945,2185,2185,2185,2185,0
20240527,162600,64625945,2185,2185,2185,2185,0
20240527,162500,64625945,2185,2185,2185,2185,0
20240527,162400,64625945,2185,2185,2185,2185,0
20240527,162300,64625945,2185,2185,2185,2185,0
20240527,162200,64625945,2185,2185,2185,2185,0
20240527,162100,64625945,2185,2185,2185,2185,0
20240527,162000,64625945,2185,2185,2185,2185,0
20240527,161900,64625945,2185,2185,2185,2185,0
20240527,161800,64625945,2185,2185,2185,2185,0
20240527,161700,64625945,2185,2185,2185,2185,0
20240527,161600,64625945,2185,2185,2185,2185,0
20240527,161500,64625945,2185,2185,2185,2185,12
20240527,161400,64625945,2185,2185,2185,2185,0
20240527,161300,64625945,2185,2185,2185,2185,0
20240527,161200,64625945,2185,2185,2185,2185,0
20240527,161100,64625945,2185,2185,2185,2185,0
20240527,161000,64625945,2185,2185,2185,2185,0
20240527,160900,64625945,2185,2185,2185,2185,0
20240527,160800,64625945,2185,2185,2185,2185,0
20240527,160700,64625945,2185,2185,2185,2185,0
20240527,160600,64625945,2185,2185,2185,2185,0
20240527,160500,64625945,2185,2185,2185,2185,0
20240527,160400,64625945,2185,2185,2185,2185,0
20240527,160300,64625945,2185,2185,2185,2185,0
20240527,160200,64625945,2185,2185,2185,2185,0
20240527,160100,64625945,2185,2185,2185,2185,0
20240527,160000,64625945,2185,2185,2185,2185,0
20240527,155900,64625945,2185,2185,2185,2185,0
20240527,155800,64625945,2185,2185,2185,2185,0
20240527,155700,64625945,2185,2185,2185,2185,0
20240527,155600,64625945,2185,2185,2185,2185,0
20240527,155500,64625945,2185,2185,2185,2185,0
20240527,155400,64625945,2185,2185,2185,2185,0
20240527,155300,64625945,2185,2185,2185,2185,0
20240527,155200,64625945,2185,2185,2185,2185,0
20240527,155100,64625945,2185,2185,2185,2185,0
20240527,155000,64625945,2185,2185,2185,2185,0
20240527,154900,64625945,2185,2185,2185,2185,0
20240527,154800,64625945,2185,2185,2185,2185,0
20240527,154700,64625945,2185,2185,2185,2185,0
20240527,154600,64625945,2185,2185,2185,2185,0
20240527,154500,64625945,2185,2185,2185,2185,12
20240527,154400,64625945,2185,2185,2185,2185,0
20240527,154300,64625945,2185,2185,2185,2185,0
20240527,154200,64625945,2185,2185,2185,2185,0
20240527,154100,64625945,2185,2185,2185,2185,0
20240527,154000,64625945,2185,2185,2185,2185,0
20240527,153900,64625945,2185,2185,2185,2185,0
20240527,153800,64625945,2185,2185,2185,2185,0
20240527,153700,64625945,2185,2185,2185,2185,0
20240527,153600,64625945,2185,2185,2185,2185,0
20240527,153500,64625945,2185,2185,2185,2185,0
20240527,153400,64625945,2185,2185,2185,2185,0
20240527,153300,64625945,2185,2185,2185,2185,0
20240527,153200,64625945,2185,2185,2185,2185,0
20240527,153100,64625945,2185,2185,2185,2185,0
20240527,153000,64625945,2185,2185,2185,2185,12
20240527,152900,64599725,2185,2185,2185,2185,0
20240527,152800,64599725,2185,2185,2185,2185,0
20240527,152700,64599725,2185,2185,2185,2185,0
20240527,152600,64599725,2185,2185,2185,2185,0
20240527,152500,64599725,2185,2185,2185,2185,0
20240527,152400,64599725,2185,2185,2185,2185,0
20240527,152300,64599725,2185,2185,2185,2185,0
20240527,152200,64599725,2185,2185,2185,2185,0
20240527,152100,64599725,2185,2185,2185,2185,0
20240527,152000,64599725,2185,2185,2185,2185,0
20240527,151900,64599725,2185,2185,2185,2185,1
20240527,151800,64597540,2185,2185,2185,2185,0
20240527,151700,64597540,2185,2185,2185,2185,0
20240527,151600,64597540,2185,2185,2185,2185,0
20240527,151500,64597540,2185,2185,2185,2185,0
20240527,151400,64597540,2185,2185,2185,2185,2300
20240527,151300,59572040,2185,2175,2185,2175,93
20240527,151200,59369755,2175,2175,2175,2175,1
20240527,151100,59367580,2170,2170,2170,2170,0
20240527,151000,59367580,2170,2170,2170,2170,0
20240527,150900,59367580,2170,2170,2170,2170,0
20240527,150800,59367580,2170,2170,2170,2170,0
20240527,150700,59367580,2170,2170,2170,2170,50
20240527,150600,59259080,2175,2175,2175,2175,0
20240527,150500,59259080,2175,2175,2175,2175,0
20240527,150400,59259080,2175,2175,2175,2175,0
20240527,150300,59259080,2175,2180,2180,2175,2407
20240527,150200,54018850,2180,2180,2180,2180,0
20240527,150100,54018850,2180,2180,2180,2180,500
20240527,150000,52928850,2185,2185,2185,2185,0
20240527,145900,52928850,2185,2185,2185,2185,1231
20240527,145800,50239115,2185,2185,2185,2185,1
20240527,145700,50236930,2185,2185,2185,2185,0
20240527,145600,50236930,2185,2185,2185,2185,0
20240527,145500,50236930,2185,2185,2185,2185,0
20240527,145400,50236930,2185,2185,2185,2185,0
20240527,145300,50236930,2185,2185,2185,2185,0
20240527,145200,50236930,2185,2185,2185,2185,0
20240527,145100,50236930,2185,2185,2185,2185,0
20240527,145000,50236930,2185,2185,2185,2185,0
20240527,144900,50236930,2185,2185,2185,2185,0
20240527,144800,50236930,2185,2185,2185,2185,0
20240527,144700,50236930,2185,2185,2185,2185,0
20240527,144600,50236930,2185,2185,2185,2185,0
20240527,144500,50236930,2185,2185,2185,2185,0
20240527,144400,50236930,2185,2185,2185,2185,0
20240527,144300,50236930,2185,2185,2185,2185,0
20240527,144200,50236930,2185,2185,2185,2185,0
20240527,144100,50236930,2185,2185,2185,2185,0
20240527,144000,50236930,2185,2185,2185,2185,0
20240527,143900,50236930,2185,2185,2185,2185,0
20240527,143800,50236930,2185,2185,2185,2185,0
20240527,143700,50236930,2185,2185,2185,2185,0
20240527,143600,50236930,2185,2185,2185,2185,0
20240527,143500,50236930,2185,2185,2185,2185,0
20240527,143400,50236930,2185,2185,2185,2185,0
20240527,143300,50236930,2185,2185,2185,2185,0
20240527,143200,50236930,2185,2185,2185,2185,0
20240527,143100,50236930,2185,2185,2185,2185,0
20240527,143000,50236930,2185,2185,2185,2185,0
20240527,142900,50236930,2185,2185,2185,2185,0
20240527,142800,50236930,2185,2185,2185,2185,0
20240527,142700,50236930,2185,2185,2185,2185,0
20240527,142600,50236930,2185,2185,2185,2185,0
20240527,142500,50236930,2185,2185,2185,2185,0
20240527,142400,50236930,2185,2185,2185,2185,0
20240527,142300,50236930,2185,2185,2185,2185,0
20240527,142200,50236930,2185,2185,2185,2185,0
20240527,142100,50236930,2185,2185,2185,2185,0
20240527,142000,50236930,2185,2185,2185,2185,0
20240527,141900,50236930,2185,2185,2185,2185,0
20240527,141800,50236930,2185,2185,2185,2185,0
20240527,141700,50236930,2185,2185,2185,2185,0
20240527,141600,50236930,2185,2185,2185,2185,0
20240527,141500,50236930,2185,2185,2185,2185,0
20240527,141400,50236930,2185,2185,2185,2185,0
20240527,141300,50236930,2185,2185,2185,2185,0
20240527,141200,50236930,2185,2185,2185,2185,0
20240527,141100,50236930,2185,2185,2185,2185,0
20240527,141000,50236930,2185,2185,2185,2185,0
20240527,140900,50236930,2185,2185,2185,2185,0
20240527,140800,50236930,2185,2185,2185,2185,0
20240527,140700,50236930,2185,2185,2185,2185,0
20240527,140600,50236930,2185,2185,2185,2185,1
20240527,140500,50234745,2200,2200,2200,2200,0
20240527,140400,50234745,2200,2200,2200,2200,0
20240527,140300,50234745,2200,2200,2200,2200,0
20240527,140200,50234745,2200,2200,2200,2200,0
20240527,140100,50234745,2200,2200,2200,2200,0
20240527,140000,50234745,2200,2200,2200,2200,0
20240527,135900,50234745,2200,2200,2200,2200,0
20240527,135800,50234745,2200,2200,2200,2200,0
20240527,135700,50234745,2200,2200,2200,2200,0
20240527,135600,50234745,2200,2200,2200,2200,0
20240527,135500,50234745,2200,2200,2200,2200,0
20240527,135400,50234745,2200,2200,2200,2200,0
20240527,135300,50234745,2200,2190,2200,2190,3
20240527,135200,50228165,2185,2185,2185,2185,0
20240527,135100,50228165,2185,2185,2185,2185,0
20240527,135000,50228165,2185,2185,2185,2185,0
20240527,134900,50228165,2185,2185,2185,2185,0
20240527,134800,50228165,2185,2185,2185,2185,0
20240527,134700,50228165,2185,2185,2185,2185,2000
20240527,134600,45858165,2185,2185,2185,2185,1500
20240527,134500,42580665,2185,2185,2185,2185,0
20240527,134400,42580665,2185,2190,2190,2185,17090
20240527,134300,5239010,2190,2190,2190,2190,0
20240527,134200,5239010,2190,2190,2190,2190,0
20240527,134100,5239010,2190,2190,2190,2190,0
20240527,134000,5239010,2190,2190,2190,2190,0
20240527,133900,5239010,2190,2190,2190,2190,0
20240527,133800,5239010,2190,2190,2190,2190,0
20240527,133700,5239010,2190,2190,2190,2190,0
20240527,133600,5239010,2190,2190,2190,2190,0
20240527,133500,5239010,2190,2190,2190,2190,0
20240527,133400,5239010,2190,2190,2190,2190,0
20240527,133300,5239010,2190,2190,2190,2190,0
20240527,133200,5239010,2190,2190,2190,2190,0
20240527,133100,5239010,2190,2190,2190,2190,1100
20240527,133000,2830010,2190,2190,2190,2190,0
20240527,132900,2830010,2190,2190,2190,2190,0
20240527,132800,2830010,2190,2190,2190,2190,0
20240527,132700,2830010,2190,2190,2190,2190,0
20240527,132600,2830010,2190,2190,2190,2190,0
20240527,132500,2830010,2190,2190,2190,2190,0
20240527,132400,2830010,2190,2190,2190,2190,0
20240527,132300,2830010,2190,2190,2190,2190,0
20240527,132200,2830010,2190,2190,2190,2190,0
20240527,132100,2830010,2190,2190,2190,2190,0
20240527,132000,2830010,2190,2190,2190,2190,0
20240527,131900,2830010,2190,2190,2190,2190,0
20240527,131800,2830010,2190,2190,2190,2190,0
20240527,131700,2830010,2190,2190,2190,2190,0
20240527,131600,2830010,2190,2190,2190,2190,0
20240527,131500,2830010,2190,2190,2190,2190,0
20240527,131400,2830010,2190,2190,2190,2190,0
20240527,131300,2830010,2190,2190,2190,2190,0
20240527,131200,2830010,2190,2190,2190,2190,0
20240527,131100,2830010,2190,2190,2190,2190,0
20240527,131000,2830010,2190,2190,2190,2190,0
20240527,130900,2830010,2190,2190,2190,2190,0
20240527,130800,2830010,2190,2190,2190,2190,0
20240527,130700,2830010,2190,2190,2190,2190,0
20240527,130600,2830010,2190,2190,2190,2190,0
20240527,130500,2830010,2190,2190,2190,2190,0
20240527,130400,2830010,2190,2190,2190,2190,0
20240527,130300,2830010,2190,2190,2190,2190,250
20240527,130200,2282510,2200,2200,2200,2200,0
20240527,130100,2282510,2200,2200,2200,2200,0
20240527,130000,2282510,2200,2200,2200,2200,0
20240527,125900,2282510,2200,2200,2200,2200,0
20240527,125800,2282510,2200,2200,2200,2200,0
20240527,125700,2282510,2200,2200,2200,2200,0
20240527,125600,2282510,2200,2200,2200,2200,0
20240527,125500,2282510,2200,2200,2200,2200,0
20240527,125400,2282510,2200,2200,2200,2200,0
20240527,125300,2282510,2200,2200,2200,2200,0
20240527,125200,2282510,2200,2200,2200,2200,0
20240527,125100,2282510,2200,2200,2200,2200,0
20240527,125000,2282510,2200,2200,2200,2200,0
20240527,124900,2282510,2200,2200,2200,2200,0
20240527,124800,2282510,2200,2200,2200,2200,0
20240527,124700,2282510,2200,2200,2200,2200,0
20240527,124600,2282510,2200,2195,2200,2195,3
20240527,124500,2275920,2190,2190,2190,2190,0
20240527,124400,2275920,2190,2190,2190,2190,0
20240527,124300,2275920,2190,2190,2190,2190,0
20240527,124200,2275920,2190,2190,2190,2190,0
20240527,124100,2275920,2190,2190,2190,2190,0
20240527,124000,2275920,2190,2190,2190,2190,0
20240527,123900,2275920,2190,2190,2190,2190,0
20240527,123800,2275920,2190,2190,2190,2190,0
20240527,123700,2275920,2190,2190,2190,2190,0
20240527,123600,2275920,2190,2190,2190,2190,0
20240527,123500,2275920,2190,2190,2190,2190,0
20240527,123400,2275920,2190,2190,2190,2190,0
20240527,123300,2275920,2190,2190,2190,2190,0
20240527,123200,2275920,2190,2190,2190,2190,0
20240527,123100,2275920,2190,2190,2190,2190,0
20240527,123000,2275920,2190,2190,2190,2190,0
20240527,122900,2275920,2190,2190,2190,2190,0
20240527,122800,2275920,2190,2190,2190,2190,0
20240527,122700,2275920,2190,2190,2190,2190,0
20240527,122600,2275920,2190,2190,2190,2190,28
20240527,122500,2214600,2190,2190,2190,2190,0
20240527,122400,2214600,2190,2190,2190,2190,0
20240527,122300,2214600,2190,2190,2190,2190,0
20240527,122200,2214600,2190,2190,2190,2190,0
20240527,122100,2214600,2190,2190,2190,2190,0
20240527,122000,2214600,2190,2190,2190,2190,0
20240527,121900,2214600,2190,2190,2190,2190,0
20240527,121800,2214600,2190,2190,2190,2190,0
20240527,121700,2214600,2190,2190,2190,2190,0
20240527,121600,2214600,2190,2190,2190,2190,0
20240527,121500,2214600,2190,2190,2190,2190,0
20240527,121400,2214600,2190,2190,2190,2190,0
20240527,121300,2214600,2190,2190,2190,2190,0
20240527,121200,2214600,2190,2190,2190,2190,0
20240527,121100,2214600,2190,2190,2190,2190,0
20240527,121000,2214600,2190,2190,2190,2190,0
20240527,120900,2214600,2190,2190,2190,2190,0
20240527,120800,2214600,2190,2190,2190,2190,18
20240527,120700,2175180,2190,2190,2190,2190,0
20240527,120600,2175180,2190,2190,2190,2190,0
20240527,120500,2175180,2190,2190,2190,2190,0
20240527,120400,2175180,2190,2190,2190,2190,0
20240527,120300,2175180,2190,2190,2190,2190,0
20240527,120200,2175180,2190,2190,2190,2190,0
20240527,120100,2175180,2190,2190,2190,2190,0
20240527,120000,2175180,2190,2190,2190,2190,0
20240527,115900,2175180,2190,2190,2190,2190,0
20240527,115800,2175180,2190,2190,2190,2190,0
20240527,115700,2175180,2190,2190,2190,2190,0
20240527,115600,2175180,2190,2190,2190,2190,0
20240527,115500,2175180,2190,2190,2190,2190,1
20240527,115400,2172990,2200,2200,2200,2200,0
20240527,115300,2172990,2200,2200,2200,2200,0
20240527,115200,2172990,2200,2200,2200,2200,0
20240527,115100,2172990,2200,2200,2200,2200,0
20240527,115000,2172990,2200,2200,2200,2200,0
20240527,114900,2172990,2200,2200,2200,2200,0
20240527,114800,2172990,2200,2200,2200,2200,0
20240527,114700,2172990,2200,2200,2200,2200,0
20240527,114600,2172990,2200,2200,2200,2200,0
20240527,114500,2172990,2200,2200,2200,2200,0
20240527,114400,2172990,2200,2200,2200,2200,0
20240527,114300,2172990,2200,2200,2200,2200,0
20240527,114200,2172990,2200,2200,2200,2200,0
20240527,114100,2172990,2200,2200,2200,2200,0
20240527,114000,2172990,2200,2200,2200,2200,0
20240527,113900,2172990,2200,2200,2200,2200,1
20240527,113800,2170790,2200,2200,2200,2200,0
20240527,113700,2170790,2200,2200,2200,2200,0
20240527,113600,2170790,2200,2200,2200,2200,0
20240527,113500,2170790,2200,2200,2200,2200,0
20240527,113400,2170790,2200,2200,2200,2200,0
20240527,113300,2170790,2200,2200,2200,2200,0
20240527,113200,2170790,2200,2200,2200,2200,0
20240527,113100,2170790,2200,2200,2200,2200,0
20240527,113000,2170790,2200,2200,2200,2200,0
20240527,112900,2170790,2200,2200,2200,2200,484
20240527,112800,1105990,2200,2200,2200,2200,0
20240527,112700,1105990,2200,2200,2200,2200,0
20240527,112600,1105990,2200,2200,2200,2200,0
20240527,112500,1105990,2200,2200,2200,2200,0
20240527,112400,1105990,2200,2200,2200,2200,0
20240527,112300,1105990,2200,2200,2200,2200,0
20240527,112200,1105990,2200,2200,2200,2200,0
20240527,112100,1105990,2200,2200,2200,2200,0
20240527,112000,1105990,2200,2200,2200,2200,0
20240527,111900,1105990,2200,2200,2200,2200,0
20240527,111800,1105990,2200,2200,2200,2200,0
20240527,111700,1105990,2200,2200,2200,2200,0
20240527,111600,1105990,2200,2200,2200,2200,0
20240527,111500,1105990,2200,2200,2200,2200,0
20240527,111400,1105990,2200,2200,2200,2200,0
20240527,111300,1105990,2200,2200,2200,2200,0
20240527,111200,1105990,2200,2200,2200,2200,0
20240527,111100,1105990,2200,2200,2200,2200,0
20240527,111000,1105990,2200,2200,2200,2200,0
20240527,110900,1105990,2200,2200,2200,2200,0
20240527,110800,1105990,2200,2200,2200,2200,0
20240527,110700,1105990,2200,2200,2200,2200,0
20240527,110600,1105990,2200,2200,2200,2200,0
20240527,110500,1105990,2200,2200,2200,2200,0
20240527,110400,1105990,2200,2200,2200,2200,0
20240527,110300,1105990,2200,2200,2200,2200,0
20240527,110200,1105990,2200,2200,2200,2200,0
20240527,110100,1105990,2200,2200,2200,2200,0
20240527,110000,1105990,2200,2200,2200,2200,0
20240527,105900,1105990,2200,2200,2200,2200,0
20240527,105800,1105990,2200,2200,2200,2200,0
20240527,105700,1105990,2200,2200,2200,2200,0
20240527,105600,1105990,2200,2200,2200,2200,0
20240527,105500,1105990,2200,2200,2200,2200,0
20240527,105400,1105990,2200,2200,2200,2200,0
20240527,105300,1105990,2200,2200,2200,2200,4
20240527,105200,1097190,2190,2190,2190,2190,0
20240527,105100,1097190,2190,2190,2190,2190,0
20240527,105000,1097190,2190,2190,2190,2190,0
20240527,104900,1097190,2190,2190,2190,2190,0
20240527,104800,1097190,2190,2190,2190,2190,0
20240527,104700,1097190,2190,2190,2190,2190,0
20240527,104600,1097190,2190,2190,2190,2190,0
20240527,104500,1097190,2190,2190,2190,2190,0
20240527,104400,1097190,2190,2190,2190,2190,0
20240527,104300,1097190,2190,2190,2190,2190,0
20240527,104200,1097190,2190,2190,2190,2190,33
20240527,104100,1024920,2190,2190,2190,2190,0
20240527,104000,1024920,2190,2190,2190,2190,0
20240527,103900,1024920,2190,2190,2190,2190,0
20240527,103800,1024920,2190,2190,2190,2190,0
20240527,103700,1024920,2190,2190,2190,2190,0
20240527,103600,1024920,2190,2190,2190,2190,0
20240527,103500,1024920,2190,2190,2190,2190,0
20240527,103400,1024920,2190,2190,2190,2190,0
20240527,103300,1024920,2190,2190,2190,2190,0
20240527,103200,1024920,2190,2190,2190,2190,457
20240527,103100,24090,2190,2190,2190,2190,0
20240527,103000,24090,2190,2190,2190,2190,0
20240527,102900,24090,2190,2190,2190,2190,0
20240527,102800,24090,2190,2190,2190,2190,0
20240527,102700,24090,2190,2190,2190,2190,0
20240527,102600,24090,2190,2190,2190,2190,0
20240527,102500,24090,2190,2190,2190,2190,0
20240527,102400,24090,2190,2190,2190,2190,0
20240527,102300,24090,2190,2190,2190,2190,0
20240527,102200,24090,2190,2190,2190,2190,0
20240527,102100,24090,2190,2190,2190,2190,0
20240527,102000,24090,2190,2190,2190,2190,0
20240527,101900,24090,2190,2190,2190,2190,0
20240527,101800,24090,2190,2190,2190,2190,0
20240527,101700,24090,2190,2190,2190,2190,0
20240527,101600,24090,2190,2190,2190,2190,0
20240527,101500,24090,2190,2190,2190,2190,0
20240527,101400,24090,2190,2190,2190,2190,0
20240527,101300,24090,2190,2190,2190,2190,0
20240527,101200,24090,2190,2190,2190,2190,0
20240527,101100,24090,2190,2190,2190,2190,0
20240527,101000,24090,2190,2190,2190,2190,1
20240527,100900,21900,2190,2190,2190,2190,0
20240527,100800,21900,2190,2190,2190,2190,0
20240527,100700,21900,2190,2190,2190,2190,0
20240527,100600,21900,2190,2190,2190,2190,0
20240527,100500,21900,2190,2190,2190,2190,0
20240527,100400,21900,2190,2190,2190,2190,0
20240527,100300,21900,2190,2190,2190,2190,0
20240527,100200,21900,2190,2190,2190,2190,0
20240527,100100,21900,2190,2190,2190,2190,0
20240527,100000,21900,2190,2190,2190,2190,0
20240527,095900,21900,2190,2190,2190,2190,0
20240527,095800,21900,2190,2190,2190,2190,0
20240527,095700,21900,2190,2190,2190,2190,0
20240527,095600,21900,2190,2190,2190,2190,0
20240527,095500,21900,2190,2190,2190,2190,0
20240527,095400,21900,2190,2190,2190,2190,0
20240527,095300,21900,2190,2190,2190,2190,0
20240527,095200,21900,2190,2190,2190,2190,0
20240527,095100,21900,2190,2190,2190,2190,0
20240527,095000,21900,2190,2190,2190,2190,0
20240527,094900,21900,2190,2190,2190,2190,0
20240527,094800,21900,2190,2190,2190,2190,0
20240527,094700,21900,2190,2190,2190,2190,0
20240527,094600,21900,2190,2190,2190,2190,0
20240527,094500,21900,2190,2190,2190,2190,0
20240527,094400,21900,2190,2190,2190,2190,0
20240527,094300,21900,2190,2190,2190,2190,0
20240527,094200,21900,2190,2190,2190,2190,0
20240527,094100,21900,2190,2190,2190,2190,0
20240527,094000,21900,2190,2190,2190,2190,0
20240527,093900,21900,2190,2190,2190,2190,0
20240527,093800,21900,2190,2190,2190,2190,0
20240527,093700,21900,2190,2190,2190,2190,0
20240527,093600,21900,2190,2190,2190,2190,0
20240527,093500,21900,2190,2190,2190,2190,0
20240527,093400,21900,2190,2190,2190,2190,0
20240527,093300,21900,2190,2190,2190,2190,0
20240527,093200,21900,2190,2190,2190,2190,0
20240527,093100,21900,2190,2190,2190,2190,0
20240527,093000,21900,2190,2190,2190,2190,0
20240527,092900,21900,2190,2190,2190,2190,10
20240527,092800,0,2200,2200,2200,2200,0
20240527,092700,0,2200,2200,2200,2200,0
20240527,092600,0,2200,2200,2200,2200,0
20240527,092500,0,2200,2200,2200,2200,0
20240527,092400,0,2200,2200,2200,2200,0
20240527,092300,0,2200,2200,2200,2200,0
20240527,092200,0,2200,2200,2200,2200,0
20240527,092100,0,2200,2200,2200,2200,0
20240527,092000,0,2200,2200,2200,2200,0
20240527,091900,0,2200,2200,2200,2200,0
20240527,091800,0,2200,2200,2200,2200,0
20240527,091700,0,2200,2200,2200,2200,0
20240527,091600,0,2200,2200,2200,2200,0
20240527,091500,0,2200,2200,2200,2200,0
20240527,091400,0,2200,2200,2200,2200,0
20240527,091300,0,2200,2200,2200,2200,0
20240527,091200,0,2200,2200,2200,2200,0
20240527,091100,0,2200,2200,2200,2200,0
20240527,091000,0,2200,2200,2200,2200,0
20240527,090900,0,2200,2200,2200,2200,0
20240527,090800,0,2200,2200,2200,2200,0
20240527,090700,0,2200,2200,2200,2200,0
20240527,090600,0,2200,2200,2200,2200,0
20240527,090500,0,2200,2200,2200,2200,0
20240527,090400,0,2200,2200,2200,2200,0
20240527,090300,0,2200,2200,2200,2200,0
20240527,090200,0,2200,2200,2200,2200,0
20240527,090100,0,2200,2200,2200,2200,0
20240527,090000,0,2200,2200,2200,2200,0