KissMeData/024090/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,190700,18778530,11140,11140,11140,11140,19
20240522,190600,18778530,11140,11140,11140,11140,0
20240522,190500,18778530,11140,11140,11140,11140,0
20240522,190400,18778530,11140,11140,11140,11140,0
20240522,190300,18778530,11140,11140,11140,11140,0
20240522,190200,18778530,11140,11140,11140,11140,0
20240522,190100,18778530,11140,11140,11140,11140,0
20240522,190000,18778530,11140,11140,11140,11140,0
20240522,185900,18778530,11140,11140,11140,11140,0
20240522,185800,18778530,11140,11140,11140,11140,0
20240522,185700,18778530,11140,11140,11140,11140,0
20240522,185600,18778530,11140,11140,11140,11140,0
20240522,185500,18778530,11140,11140,11140,11140,0
20240522,185400,18778530,11140,11140,11140,11140,0
20240522,185300,18778530,11140,11140,11140,11140,0
20240522,185200,18778530,11140,11140,11140,11140,0
20240522,185100,18778530,11140,11140,11140,11140,0
20240522,185000,18778530,11140,11140,11140,11140,0
20240522,184900,18778530,11140,11140,11140,11140,0
20240522,184800,18778530,11140,11140,11140,11140,0
20240522,184700,18778530,11140,11140,11140,11140,0
20240522,184600,18778530,11140,11140,11140,11140,0
20240522,184500,18778530,11140,11140,11140,11140,0
20240522,184400,18778530,11140,11140,11140,11140,0
20240522,184300,18778530,11140,11140,11140,11140,0
20240522,184200,18778530,11140,11140,11140,11140,0
20240522,184100,18778530,11140,11140,11140,11140,0
20240522,184000,18778530,11140,11140,11140,11140,0
20240522,183900,18778530,11140,11140,11140,11140,0
20240522,183800,18778530,11140,11140,11140,11140,0
20240522,183700,18778530,11140,11140,11140,11140,19
20240522,183600,18778530,11140,11140,11140,11140,0
20240522,183500,18778530,11140,11140,11140,11140,0
20240522,183400,18778530,11140,11140,11140,11140,0
20240522,183300,18778530,11140,11140,11140,11140,0
20240522,183200,18778530,11140,11140,11140,11140,0
20240522,183100,18778530,11140,11140,11140,11140,0
20240522,183000,18778530,11140,11140,11140,11140,0
20240522,182900,18778530,11140,11140,11140,11140,0
20240522,182800,18778530,11140,11140,11140,11140,0
20240522,182700,18778530,11140,11140,11140,11140,0
20240522,182600,18778530,11140,11140,11140,11140,0
20240522,182500,18778530,11140,11140,11140,11140,0
20240522,182400,18778530,11140,11140,11140,11140,0
20240522,182300,18778530,11140,11140,11140,11140,0
20240522,182200,18778530,11140,11140,11140,11140,0
20240522,182100,18778530,11140,11140,11140,11140,0
20240522,182000,18778530,11140,11140,11140,11140,0
20240522,181900,18778530,11140,11140,11140,11140,0
20240522,181800,18778530,11140,11140,11140,11140,0
20240522,181700,18778530,11140,11140,11140,11140,0
20240522,181600,18778530,11140,11140,11140,11140,0
20240522,181500,18778530,11140,11140,11140,11140,0
20240522,181400,18778530,11140,11140,11140,11140,0
20240522,181300,18778530,11140,11140,11140,11140,0
20240522,181200,18778530,11140,11140,11140,11140,0
20240522,181100,18778530,11140,11140,11140,11140,0
20240522,181000,18778530,11140,11140,11140,11140,0
20240522,180900,18778530,11140,11140,11140,11140,0
20240522,180800,18778530,11140,11140,11140,11140,0
20240522,180700,18778530,11140,11140,11140,11140,19
20240522,180600,18778530,11140,11140,11140,11140,0
20240522,180500,18778530,11140,11140,11140,11140,0
20240522,180400,18778530,11140,11140,11140,11140,0
20240522,180300,18778530,11140,11140,11140,11140,0
20240522,180200,18778530,11140,11140,11140,11140,0
20240522,180100,18778530,11140,11140,11140,11140,0
20240522,180000,18778530,11140,11140,11140,11140,0
20240522,175900,18778530,11140,11140,11140,11140,0
20240522,175800,18778530,11140,11140,11140,11140,0
20240522,175700,18778530,11140,11140,11140,11140,0
20240522,175600,18778530,11140,11140,11140,11140,0
20240522,175500,18778530,11140,11140,11140,11140,0
20240522,175400,18778530,11140,11140,11140,11140,0
20240522,175300,18778530,11140,11140,11140,11140,0
20240522,175200,18778530,11140,11140,11140,11140,0
20240522,175100,18778530,11140,11140,11140,11140,0
20240522,175000,18778530,11140,11140,11140,11140,0
20240522,174900,18778530,11140,11140,11140,11140,0
20240522,174800,18778530,11140,11140,11140,11140,0
20240522,174700,18778530,11140,11140,11140,11140,0
20240522,174600,18778530,11140,11140,11140,11140,0
20240522,174500,18778530,11140,11140,11140,11140,0
20240522,174400,18778530,11140,11140,11140,11140,0
20240522,174300,18778530,11140,11140,11140,11140,0
20240522,174200,18778530,11140,11140,11140,11140,0
20240522,174100,18778530,11140,11140,11140,11140,0
20240522,174000,18778530,11140,11140,11140,11140,0
20240522,173900,18778530,11140,11140,11140,11140,0
20240522,173800,18778530,11140,11140,11140,11140,0
20240522,173700,18778530,11140,11140,11140,11140,19
20240522,173600,18778530,11140,11140,11140,11140,0
20240522,173500,18778530,11140,11140,11140,11140,0
20240522,173400,18778530,11140,11140,11140,11140,0
20240522,173300,18778530,11140,11140,11140,11140,0
20240522,173200,18778530,11140,11140,11140,11140,0
20240522,173100,18778530,11140,11140,11140,11140,0
20240522,173000,18778530,11140,11140,11140,11140,0
20240522,172900,18778530,11140,11140,11140,11140,0
20240522,172800,18778530,11140,11140,11140,11140,0
20240522,172700,18778530,11140,11140,11140,11140,0
20240522,172600,18778530,11140,11140,11140,11140,0
20240522,172500,18778530,11140,11140,11140,11140,0
20240522,172400,18778530,11140,11140,11140,11140,0
20240522,172300,18778530,11140,11140,11140,11140,0
20240522,172200,18778530,11140,11140,11140,11140,0
20240522,172100,18778530,11140,11140,11140,11140,0
20240522,172000,18778530,11140,11140,11140,11140,0
20240522,171900,18778530,11140,11140,11140,11140,0
20240522,171800,18778530,11140,11140,11140,11140,0
20240522,171700,18778530,11140,11140,11140,11140,0
20240522,171600,18778530,11140,11140,11140,11140,0
20240522,171500,18778530,11140,11140,11140,11140,0
20240522,171400,18778530,11140,11140,11140,11140,0
20240522,171300,18778530,11140,11140,11140,11140,0
20240522,171200,18778530,11140,11140,11140,11140,0
20240522,171100,18778530,11140,11140,11140,11140,0
20240522,171000,18778530,11140,11140,11140,11140,0
20240522,170900,18778530,11140,11140,11140,11140,0
20240522,170800,18778530,11140,11140,11140,11140,0
20240522,170700,18778530,11140,11140,11140,11140,19
20240522,170600,18778530,11140,11140,11140,11140,0
20240522,170500,18778530,11140,11140,11140,11140,0
20240522,170400,18778530,11140,11140,11140,11140,0
20240522,170300,18778530,11140,11140,11140,11140,0
20240522,170200,18778530,11140,11140,11140,11140,0
20240522,170100,18778530,11140,11140,11140,11140,0
20240522,170000,18778530,11140,11140,11140,11140,0
20240522,165900,18778530,11140,11140,11140,11140,0
20240522,165800,18778530,11140,11140,11140,11140,0
20240522,165700,18778530,11140,11140,11140,11140,0
20240522,165600,18778530,11140,11140,11140,11140,0
20240522,165500,18778530,11140,11140,11140,11140,0
20240522,165400,18778530,11140,11140,11140,11140,0
20240522,165300,18778530,11140,11140,11140,11140,0
20240522,165200,18778530,11140,11140,11140,11140,0
20240522,165100,18778530,11140,11140,11140,11140,0
20240522,165000,18778530,11140,11140,11140,11140,0
20240522,164900,18778530,11140,11140,11140,11140,0
20240522,164800,18778530,11140,11140,11140,11140,0
20240522,164700,18778530,11140,11140,11140,11140,0
20240522,164600,18778530,11140,11140,11140,11140,0
20240522,164500,18778530,11140,11140,11140,11140,0
20240522,164400,18778530,11140,11140,11140,11140,0
20240522,164300,18778530,11140,11140,11140,11140,0
20240522,164200,18778530,11140,11140,11140,11140,0
20240522,164100,18778530,11140,11140,11140,11140,0
20240522,164000,18778530,11140,11140,11140,11140,0
20240522,163900,18778530,11140,11140,11140,11140,0
20240522,163800,18778530,11140,11140,11140,11140,0
20240522,163700,18778530,11140,11140,11140,11140,19
20240522,163600,18778530,11140,11140,11140,11140,0
20240522,163500,18778530,11140,11140,11140,11140,0
20240522,163400,18778530,11140,11140,11140,11140,0
20240522,163300,18778530,11140,11140,11140,11140,0
20240522,163200,18778530,11140,11140,11140,11140,0
20240522,163100,18778530,11140,11140,11140,11140,0
20240522,163000,18778530,11140,11140,11140,11140,0
20240522,162900,18778530,11140,11140,11140,11140,0
20240522,162800,18778530,11140,11140,11140,11140,0
20240522,162700,18778530,11140,11140,11140,11140,0
20240522,162600,18778530,11140,11140,11140,11140,0
20240522,162500,18778530,11140,11140,11140,11140,0
20240522,162400,18778530,11140,11140,11140,11140,0
20240522,162300,18778530,11140,11140,11140,11140,0
20240522,162200,18778530,11140,11140,11140,11140,0
20240522,162100,18778530,11140,11140,11140,11140,0
20240522,162000,18778530,11140,11140,11140,11140,0
20240522,161900,18778530,11140,11140,11140,11140,0
20240522,161800,18778530,11140,11140,11140,11140,0
20240522,161700,18778530,11140,11140,11140,11140,0
20240522,161600,18778530,11140,11140,11140,11140,0
20240522,161500,18778530,11140,11140,11140,11140,0
20240522,161400,18778530,11140,11140,11140,11140,0
20240522,161300,18778530,11140,11140,11140,11140,0
20240522,161200,18778530,11140,11140,11140,11140,0
20240522,161100,18778530,11140,11140,11140,11140,0
20240522,161000,18778530,11140,11140,11140,11140,0
20240522,160900,18778530,11140,11140,11140,11140,0
20240522,160800,18778530,11140,11140,11140,11140,0
20240522,160700,18778530,11140,11140,11140,11140,19
20240522,160600,18778530,11140,11140,11140,11140,0
20240522,160500,18778530,11140,11140,11140,11140,0
20240522,160400,18778530,11140,11140,11140,11140,0
20240522,160300,18778530,11140,11140,11140,11140,0
20240522,160200,18778530,11140,11140,11140,11140,0
20240522,160100,18778530,11140,11140,11140,11140,0
20240522,160000,18778530,11140,11140,11140,11140,0
20240522,155900,18778530,11140,11140,11140,11140,0
20240522,155800,18778530,11140,11140,11140,11140,0
20240522,155700,18778530,11140,11140,11140,11140,0
20240522,155600,18778530,11140,11140,11140,11140,0
20240522,155500,18778530,11140,11140,11140,11140,0
20240522,155400,18778530,11140,11140,11140,11140,0
20240522,155300,18778530,11140,11140,11140,11140,0
20240522,155200,18778530,11140,11140,11140,11140,0
20240522,155100,18778530,11140,11140,11140,11140,0
20240522,155000,18778530,11140,11140,11140,11140,0
20240522,154900,18778530,11140,11140,11140,11140,0
20240522,154800,18778530,11140,11140,11140,11140,0
20240522,154700,18778530,11140,11140,11140,11140,0
20240522,154600,18778530,11140,11140,11140,11140,0
20240522,154500,18778530,11140,11140,11140,11140,0
20240522,154400,18778530,11140,11140,11140,11140,0
20240522,154300,18778530,11140,11140,11140,11140,0
20240522,154200,18778530,11140,11140,11140,11140,0
20240522,154100,18778530,11140,11140,11140,11140,0
20240522,154000,18778530,11140,11140,11140,11140,0
20240522,153900,18778530,11140,11140,11140,11140,0
20240522,153800,18778530,11140,11140,11140,11140,0
20240522,153700,18778530,11140,11140,11140,11140,19
20240522,153600,18778530,11140,11140,11140,11140,0
20240522,153500,18778530,11140,11140,11140,11140,0
20240522,153400,18778530,11140,11140,11140,11140,0
20240522,153300,18778530,11140,11140,11140,11140,0
20240522,153200,18778530,11140,11140,11140,11140,0
20240522,153100,18778530,11140,11140,11140,11140,0
20240522,153000,18778530,11140,11140,11140,11140,19
20240522,152900,18566870,11130,11130,11130,11130,0
20240522,152800,18566870,11130,11130,11130,11130,0
20240522,152700,18566870,11130,11130,11130,11130,0
20240522,152600,18566870,11130,11130,11130,11130,0
20240522,152500,18566870,11130,11130,11130,11130,0
20240522,152400,18566870,11130,11130,11130,11130,0
20240522,152300,18566870,11130,11130,11130,11130,0
20240522,152200,18566870,11130,11130,11130,11130,0
20240522,152100,18566870,11130,11130,11130,11130,0
20240522,152000,18566870,11130,11130,11130,11130,0
20240522,151900,18566870,11130,11130,11130,11130,49
20240522,151800,18021500,11130,11130,11130,11130,0
20240522,151700,18021500,11130,11130,11130,11130,0
20240522,151600,18021500,11130,11130,11130,11130,0
20240522,151500,18021500,11130,11130,11130,11130,0
20240522,151400,18021500,11130,11130,11130,11130,0
20240522,151300,18021500,11130,11130,11130,11130,0
20240522,151200,18021500,11130,11130,11130,11130,0
20240522,151100,18021500,11130,11130,11130,11130,0
20240522,151000,18021500,11130,11130,11130,11130,0
20240522,150900,18021500,11130,11130,11130,11130,0
20240522,150800,18021500,11130,11130,11130,11130,202
20240522,150700,15773240,11150,11150,11150,11150,0
20240522,150600,15773240,11150,11150,11150,11150,0
20240522,150500,15773240,11150,11150,11150,11150,0
20240522,150400,15773240,11150,11150,11150,11150,0
20240522,150300,15773240,11150,11150,11150,11150,0
20240522,150200,15773240,11150,11150,11150,11150,0
20240522,150100,15773240,11150,11150,11150,11150,0
20240522,150000,15773240,11150,11150,11150,11150,0
20240522,145900,15773240,11150,11150,11150,11150,0
20240522,145800,15773240,11150,11150,11150,11150,0
20240522,145700,15773240,11150,11150,11150,11150,5
20240522,145600,15717490,11150,11150,11150,11150,0
20240522,145500,15717490,11150,11150,11150,11150,0
20240522,145400,15717490,11150,11150,11150,11150,0
20240522,145300,15717490,11150,11150,11150,11150,0
20240522,145200,15717490,11150,11150,11150,11150,0
20240522,145100,15717490,11150,11150,11150,11150,0
20240522,145000,15717490,11150,11150,11150,11150,0
20240522,144900,15717490,11150,11150,11150,11150,0
20240522,144800,15717490,11150,11150,11150,11150,0
20240522,144700,15717490,11150,11150,11150,11150,0
20240522,144600,15717490,11150,11150,11150,11150,0
20240522,144500,15717490,11150,11150,11150,11150,0
20240522,144400,15717490,11150,11150,11150,11150,2
20240522,144300,15695190,11130,11130,11130,11130,0
20240522,144200,15695190,11130,11130,11130,11130,0
20240522,144100,15695190,11130,11130,11130,11130,0
20240522,144000,15695190,11130,11130,11130,11130,0
20240522,143900,15695190,11130,11130,11130,11130,0
20240522,143800,15695190,11130,11130,11130,11130,0
20240522,143700,15695190,11130,11130,11130,11130,0
20240522,143600,15695190,11130,11130,11130,11130,0
20240522,143500,15695190,11130,11130,11130,11130,0
20240522,143400,15695190,11130,11130,11130,11130,0
20240522,143300,15695190,11130,11130,11130,11130,0
20240522,143200,15695190,11130,11130,11130,11130,0
20240522,143100,15695190,11130,11130,11130,11130,0
20240522,143000,15695190,11130,11130,11130,11130,0
20240522,142900,15695190,11130,11130,11130,11130,0
20240522,142800,15695190,11130,11130,11130,11130,0
20240522,142700,15695190,11130,11130,11130,11130,0
20240522,142600,15695190,11130,11130,11130,11130,0
20240522,142500,15695190,11130,11130,11130,11130,0
20240522,142400,15695190,11130,11130,11130,11130,0
20240522,142300,15695190,11130,11130,11130,11130,0
20240522,142200,15695190,11130,11130,11130,11130,0
20240522,142100,15695190,11130,11130,11130,11130,0
20240522,142000,15695190,11130,11130,11130,11130,0
20240522,141900,15695190,11130,11130,11130,11130,0
20240522,141800,15695190,11130,11130,11130,11130,0
20240522,141700,15695190,11130,11130,11130,11130,0
20240522,141600,15695190,11130,11130,11130,11130,0
20240522,141500,15695190,11130,11130,11130,11130,0
20240522,141400,15695190,11130,11130,11130,11130,0
20240522,141300,15695190,11130,11130,11130,11130,0
20240522,141200,15695190,11130,11130,11130,11130,0
20240522,141100,15695190,11130,11130,11130,11130,0
20240522,141000,15695190,11130,11130,11130,11130,0
20240522,140900,15695190,11130,11130,11130,11130,0
20240522,140800,15695190,11130,11130,11130,11130,0
20240522,140700,15695190,11130,11130,11130,11130,0
20240522,140600,15695190,11130,11130,11130,11130,0
20240522,140500,15695190,11130,11130,11130,11130,0
20240522,140400,15695190,11130,11130,11130,11130,3
20240522,140300,15661800,11130,11130,11130,11130,0
20240522,140200,15661800,11130,11130,11130,11130,0
20240522,140100,15661800,11130,11130,11130,11130,0
20240522,140000,15661800,11130,11130,11130,11130,0
20240522,135900,15661800,11130,11130,11130,11130,0
20240522,135800,15661800,11130,11130,11130,11130,0
20240522,135700,15661800,11130,11130,11130,11130,0
20240522,135600,15661800,11130,11130,11130,11130,0
20240522,135500,15661800,11130,11130,11130,11130,0
20240522,135400,15661800,11130,11130,11130,11130,0
20240522,135300,15661800,11130,11130,11130,11130,0
20240522,135200,15661800,11130,11130,11130,11130,0
20240522,135100,15661800,11130,11130,11130,11130,0
20240522,135000,15661800,11130,11130,11130,11130,0
20240522,134900,15661800,11130,11130,11130,11130,0
20240522,134800,15661800,11130,11130,11130,11130,0
20240522,134700,15661800,11130,11130,11130,11130,48
20240522,134600,15127560,11130,11130,11130,11130,0
20240522,134500,15127560,11130,11140,11140,11130,159
20240522,134400,13356410,11140,11140,11140,11140,0
20240522,134300,13356410,11140,11140,11140,11140,0
20240522,134200,13356410,11140,11140,11140,11140,0
20240522,134100,13356410,11140,11140,11140,11140,50
20240522,134000,12799410,11140,11140,11140,11140,0
20240522,133900,12799410,11140,11140,11140,11140,0
20240522,133800,12799410,11140,11140,11140,11140,78
20240522,133700,11930490,11130,11130,11130,11130,0
20240522,133600,11930490,11130,11130,11130,11130,0
20240522,133500,11930490,11130,11130,11130,11130,0
20240522,133400,11930490,11130,11130,11130,11130,0
20240522,133300,11930490,11130,11130,11130,11130,0
20240522,133200,11930490,11130,11130,11130,11130,0
20240522,133100,11930490,11130,11130,11130,11130,0
20240522,133000,11930490,11130,11130,11130,11130,17
20240522,132900,11741280,11130,11130,11130,11130,0
20240522,132800,11741280,11130,11130,11130,11130,0
20240522,132700,11741280,11130,11130,11130,11130,0
20240522,132600,11741280,11130,11130,11130,11130,0
20240522,132500,11741280,11130,11130,11130,11130,0
20240522,132400,11741280,11130,11130,11130,11130,0
20240522,132300,11741280,11130,11130,11130,11130,0
20240522,132200,11741280,11130,11130,11130,11130,0
20240522,132100,11741280,11130,11130,11130,11130,0
20240522,132000,11741280,11130,11130,11130,11130,0
20240522,131900,11741280,11130,11130,11130,11130,6
20240522,131800,11674500,11130,11130,11130,11130,0
20240522,131700,11674500,11130,11130,11130,11130,0
20240522,131600,11674500,11130,11130,11130,11130,0
20240522,131500,11674500,11130,11130,11130,11130,0
20240522,131400,11674500,11130,11130,11130,11130,0
20240522,131300,11674500,11130,11130,11130,11130,0
20240522,131200,11674500,11130,11130,11130,11130,0
20240522,131100,11674500,11130,11130,11130,11130,0
20240522,131000,11674500,11130,11130,11130,11130,0
20240522,130900,11674500,11130,11130,11130,11130,0
20240522,130800,11674500,11130,11130,11130,11130,0
20240522,130700,11674500,11130,11130,11130,11130,5
20240522,130600,11618850,11140,11140,11140,11140,0
20240522,130500,11618850,11140,11140,11140,11140,0
20240522,130400,11618850,11140,11140,11140,11140,0
20240522,130300,11618850,11140,11140,11140,11140,0
20240522,130200,11618850,11140,11140,11140,11140,0
20240522,130100,11618850,11140,11140,11140,11140,0
20240522,130000,11618850,11140,11140,11140,11140,0
20240522,125900,11618850,11140,11140,11140,11140,0
20240522,125800,11618850,11140,11140,11140,11140,2
20240522,125700,11596570,11140,11140,11140,11140,0
20240522,125600,11596570,11140,11140,11140,11140,0
20240522,125500,11596570,11140,11140,11140,11140,0
20240522,125400,11596570,11140,11140,11140,11140,0
20240522,125300,11596570,11140,11140,11140,11140,0
20240522,125200,11596570,11140,11140,11140,11140,0
20240522,125100,11596570,11140,11140,11140,11140,0
20240522,125000,11596570,11140,11140,11140,11140,3
20240522,124900,11563150,11140,11140,11140,11140,0
20240522,124800,11563150,11140,11140,11140,11140,0
20240522,124700,11563150,11140,11140,11140,11140,0
20240522,124600,11563150,11140,11140,11140,11140,0
20240522,124500,11563150,11140,11140,11140,11140,0
20240522,124400,11563150,11140,11140,11140,11140,0
20240522,124300,11563150,11140,11140,11140,11140,0
20240522,124200,11563150,11140,11140,11140,11140,0
20240522,124100,11563150,11140,11140,11140,11140,0
20240522,124000,11563150,11140,11140,11140,11140,0
20240522,123900,11563150,11140,11140,11140,11140,0
20240522,123800,11563150,11140,11140,11140,11140,0
20240522,123700,11563150,11140,11140,11140,11140,0
20240522,123600,11563150,11140,11140,11140,11140,0
20240522,123500,11563150,11140,11140,11140,11140,0
20240522,123400,11563150,11140,11140,11140,11140,0
20240522,123300,11563150,11140,11140,11140,11140,0
20240522,123200,11563150,11140,11140,11140,11140,0
20240522,123100,11563150,11140,11140,11140,11140,0
20240522,123000,11563150,11140,11140,11140,11140,0
20240522,122900,11563150,11140,11140,11140,11140,0
20240522,122800,11563150,11140,11140,11140,11140,0
20240522,122700,11563150,11140,11140,11140,11140,0
20240522,122600,11563150,11140,11140,11140,11140,0
20240522,122500,11563150,11140,11140,11140,11140,6
20240522,122400,11496310,11130,11150,11150,11130,7
20240522,122300,11418380,11110,11110,11110,11110,0
20240522,122200,11418380,11110,11110,11110,11110,0
20240522,122100,11418380,11110,11110,11110,11110,0
20240522,122000,11418380,11110,11110,11110,11110,0
20240522,121900,11418380,11110,11110,11110,11110,0
20240522,121800,11418380,11110,11110,11110,11110,0
20240522,121700,11418380,11110,11110,11110,11110,0
20240522,121600,11418380,11110,11110,11110,11110,0
20240522,121500,11418380,11110,11110,11110,11110,0
20240522,121400,11418380,11110,11110,11110,11110,0
20240522,121300,11418380,11110,11110,11110,11110,27
20240522,121200,11118410,11120,11120,11120,11120,0
20240522,121100,11118410,11120,11120,11120,11120,0
20240522,121000,11118410,11120,11120,11120,11120,1
20240522,120900,11107290,11120,11120,11120,11120,0
20240522,120800,11107290,11120,11120,11120,11120,0
20240522,120700,11107290,11120,11120,11120,11120,0
20240522,120600,11107290,11120,11120,11120,11120,0
20240522,120500,11107290,11120,11120,11120,11120,0
20240522,120400,11107290,11120,11120,11120,11120,0
20240522,120300,11107290,11120,11120,11120,11120,0
20240522,120200,11107290,11120,11120,11120,11120,0
20240522,120100,11107290,11120,11120,11120,11120,0
20240522,120000,11107290,11120,11120,11120,11120,1
20240522,115900,11096170,11120,11120,11120,11120,0
20240522,115800,11096170,11120,11120,11120,11120,0
20240522,115700,11096170,11120,11120,11120,11120,81
20240522,115600,10195450,11110,11110,11110,11110,83
20240522,115500,9273320,11120,11120,11120,11120,0
20240522,115400,9273320,11120,11120,11120,11120,100
20240522,115300,8161320,11120,11120,11120,11120,0
20240522,115200,8161320,11120,11120,11120,11120,0
20240522,115100,8161320,11120,11120,11120,11120,0
20240522,115000,8161320,11120,11120,11120,11120,0
20240522,114900,8161320,11120,11120,11120,11120,0
20240522,114800,8161320,11120,11120,11120,11120,0
20240522,114700,8161320,11120,11140,11140,11120,10
20240522,114600,8049940,11140,11140,11140,11140,0
20240522,114500,8049940,11140,11140,11140,11140,0
20240522,114400,8049940,11140,11140,11140,11140,0
20240522,114300,8049940,11140,11140,11140,11140,0
20240522,114200,8049940,11140,11140,11140,11140,0
20240522,114100,8049940,11140,11140,11140,11140,0
20240522,114000,8049940,11140,11140,11140,11140,0
20240522,113900,8049940,11140,11140,11140,11140,0
20240522,113800,8049940,11140,11140,11140,11140,0
20240522,113700,8049940,11140,11140,11140,11140,0
20240522,113600,8049940,11140,11140,11140,11140,12
20240522,113500,7916260,11140,11140,11140,11140,0
20240522,113400,7916260,11140,11140,11140,11140,0
20240522,113300,7916260,11140,11140,11140,11140,0
20240522,113200,7916260,11140,11140,11140,11140,0
20240522,113100,7916260,11140,11140,11140,11140,0
20240522,113000,7916260,11140,11140,11140,11140,0
20240522,112900,7916260,11140,11140,11140,11140,0
20240522,112800,7916260,11140,11140,11140,11140,0
20240522,112700,7916260,11140,11140,11140,11140,0
20240522,112600,7916260,11140,11140,11140,11140,0
20240522,112500,7916260,11140,11140,11140,11140,3
20240522,112400,7882840,11120,11120,11120,11120,0
20240522,112300,7882840,11120,11120,11120,11120,0
20240522,112200,7882840,11120,11120,11120,11120,0
20240522,112100,7882840,11120,11120,11120,11120,0
20240522,112000,7882840,11120,11120,11120,11120,0
20240522,111900,7882840,11120,11120,11120,11120,0
20240522,111800,7882840,11120,11120,11120,11120,0
20240522,111700,7882840,11120,11120,11120,11120,0
20240522,111600,7882840,11120,11120,11120,11120,4
20240522,111500,7838360,11120,11120,11120,11120,0
20240522,111400,7838360,11120,11120,11120,11120,66
20240522,111300,7104440,11120,11120,11120,11120,0
20240522,111200,7104440,11120,11120,11120,11120,0
20240522,111100,7104440,11120,11120,11120,11120,0
20240522,111000,7104440,11120,11120,11120,11120,0
20240522,110900,7104440,11120,11120,11120,11120,0
20240522,110800,7104440,11120,11120,11120,11120,0
20240522,110700,7104440,11120,11120,11120,11120,0
20240522,110600,7104440,11120,11120,11120,11120,0
20240522,110500,7104440,11120,11120,11120,11120,0
20240522,110400,7104440,11120,11120,11120,11120,0
20240522,110300,7104440,11120,11120,11120,11120,0
20240522,110200,7104440,11120,11120,11120,11120,0
20240522,110100,7104440,11120,11120,11120,11120,0
20240522,110000,7104440,11120,11120,11120,11120,0
20240522,105900,7104440,11120,11120,11120,11120,0
20240522,105800,7104440,11120,11120,11120,11120,0
20240522,105700,7104440,11120,11120,11120,11120,0
20240522,105600,7104440,11120,11120,11120,11120,0
20240522,105500,7104440,11120,11120,11120,11120,0
20240522,105400,7104440,11120,11120,11120,11120,0
20240522,105300,7104440,11120,11120,11120,11120,0
20240522,105200,7104440,11120,11120,11120,11120,0
20240522,105100,7104440,11120,11120,11120,11120,0
20240522,105000,7104440,11120,11120,11120,11120,0
20240522,104900,7104440,11120,11120,11120,11120,0
20240522,104800,7104440,11120,11120,11120,11120,0
20240522,104700,7104440,11120,11120,11120,11120,0
20240522,104600,7104440,11120,11120,11120,11120,0
20240522,104500,7104440,11120,11120,11120,11120,0
20240522,104400,7104440,11120,11120,11120,11120,0
20240522,104300,7104440,11120,11120,11120,11120,0
20240522,104200,7104440,11120,11120,11120,11120,0
20240522,104100,7104440,11120,11120,11120,11120,0
20240522,104000,7104440,11120,11120,11120,11120,0
20240522,103900,7104440,11120,11120,11120,11120,0
20240522,103800,7104440,11120,11120,11120,11120,0
20240522,103700,7104440,11120,11120,11120,11120,0
20240522,103600,7104440,11120,11120,11120,11120,0
20240522,103500,7104440,11120,11120,11120,11120,0
20240522,103400,7104440,11120,11120,11120,11120,0
20240522,103300,7104440,11120,11120,11120,11120,0
20240522,103200,7104440,11120,11120,11120,11120,0
20240522,103100,7104440,11120,11130,11130,11120,10
20240522,103000,6993190,11130,11130,11130,11130,0
20240522,102900,6993190,11130,11130,11130,11130,0
20240522,102800,6993190,11130,11130,11130,11130,10
20240522,102700,6881890,11130,11130,11130,11130,0
20240522,102600,6881890,11130,11130,11130,11130,0
20240522,102500,6881890,11130,11130,11130,11130,0
20240522,102400,6881890,11130,11150,11150,11130,450
20240522,102300,1872290,11170,11170,11170,11170,0
20240522,102200,1872290,11170,11170,11170,11170,0
20240522,102100,1872290,11170,11170,11170,11170,0
20240522,102000,1872290,11170,11170,11170,11170,0
20240522,101900,1872290,11170,11170,11170,11170,0
20240522,101800,1872290,11170,11170,11170,11170,0
20240522,101700,1872290,11170,11170,11170,11170,0
20240522,101600,1872290,11170,11170,11170,11170,0
20240522,101500,1872290,11170,11170,11170,11170,0
20240522,101400,1872290,11170,11170,11170,11170,0
20240522,101300,1872290,11170,11170,11170,11170,0
20240522,101200,1872290,11170,11170,11170,11170,7
20240522,101100,1794100,11170,11170,11170,11170,1
20240522,101000,1782930,11170,11170,11170,11170,0
20240522,100900,1782930,11170,11170,11170,11170,0
20240522,100800,1782930,11170,11170,11170,11170,0
20240522,100700,1782930,11170,11170,11170,11170,0
20240522,100600,1782930,11170,11170,11170,11170,0
20240522,100500,1782930,11170,11170,11170,11170,0
20240522,100400,1782930,11170,11170,11170,11170,0
20240522,100300,1782930,11170,11170,11170,11170,0
20240522,100200,1782930,11170,11170,11170,11170,0
20240522,100100,1782930,11170,11170,11170,11170,0
20240522,100000,1782930,11170,11170,11170,11170,0
20240522,095900,1782930,11170,11170,11170,11170,0
20240522,095800,1782930,11170,11170,11170,11170,0
20240522,095700,1782930,11170,11170,11170,11170,0
20240522,095600,1782930,11170,11170,11170,11170,0
20240522,095500,1782930,11170,11170,11170,11170,0
20240522,095400,1782930,11170,11170,11170,11170,0
20240522,095300,1782930,11170,11170,11170,11170,0
20240522,095200,1782930,11170,11170,11170,11170,0
20240522,095100,1782930,11170,11170,11170,11170,0
20240522,095000,1782930,11170,11170,11170,11170,0
20240522,094900,1782930,11170,11170,11170,11170,0
20240522,094800,1782930,11170,11170,11170,11170,0
20240522,094700,1782930,11170,11170,11170,11170,0
20240522,094600,1782930,11170,11170,11170,11170,0
20240522,094500,1782930,11170,11170,11170,11170,1
20240522,094400,1771760,11170,11170,11170,11170,0
20240522,094300,1771760,11170,11170,11170,11170,5
20240522,094200,1715910,11170,11170,11170,11170,0
20240522,094100,1715910,11170,11170,11170,11170,0
20240522,094000,1715910,11170,11170,11170,11170,1
20240522,093900,1704740,11170,11170,11170,11170,0
20240522,093800,1704740,11170,11170,11170,11170,0
20240522,093700,1704740,11170,11170,11170,11170,0
20240522,093600,1704740,11170,11170,11170,11170,0
20240522,093500,1704740,11170,11170,11170,11170,0
20240522,093400,1704740,11170,11170,11170,11170,0
20240522,093300,1704740,11170,11170,11170,11170,0
20240522,093200,1704740,11170,11170,11170,11170,0
20240522,093100,1704740,11170,11170,11170,11170,0
20240522,093000,1704740,11170,11170,11170,11170,0
20240522,092900,1704740,11170,11170,11170,11170,0
20240522,092800,1704740,11170,11170,11170,11170,0
20240522,092700,1704740,11170,11170,11170,11170,0
20240522,092600,1704740,11170,11170,11170,11170,0
20240522,092500,1704740,11170,11170,11170,11170,0
20240522,092400,1704740,11170,11170,11170,11170,5
20240522,092300,1648890,11170,11150,11170,11150,12
20240522,092200,1514870,11170,11150,11170,11150,22
20240522,092100,1269370,11140,11140,11140,11140,0
20240522,092000,1269370,11140,11140,11140,11140,0
20240522,091900,1269370,11140,11140,11140,11140,0
20240522,091800,1269370,11140,11140,11140,11140,0
20240522,091700,1269370,11140,11140,11140,11140,0
20240522,091600,1269370,11140,11140,11140,11140,17
20240522,091500,1079990,11140,11140,11150,11140,10
20240522,091400,968560,11110,11150,11150,11100,5
20240522,091300,912950,11090,11170,11170,11080,28
20240522,091200,601650,11170,11170,11170,11170,0
20240522,091100,601650,11170,11170,11170,11170,1
20240522,091000,590480,11140,11140,11140,11140,0
20240522,090900,590480,11140,11140,11140,11140,0
20240522,090800,590480,11140,11140,11140,11140,0
20240522,090700,590480,11140,11140,11140,11140,0
20240522,090600,590480,11140,11140,11140,11140,0
20240522,090500,590480,11140,11140,11140,11140,0
20240522,090400,590480,11140,11140,11140,11140,0
20240522,090300,590480,11140,11140,11140,11140,0
20240522,090200,590480,11140,11140,11140,11140,0
20240522,090100,590480,11140,11140,11140,11140,51
20240522,090000,22340,11170,11170,11170,11170,2