KissMeData/080420/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195000,59205010,2205,2205,2205,2205,71
20240522,194900,59205010,2205,2205,2205,2205,0
20240522,194800,59205010,2205,2205,2205,2205,0
20240522,194700,59205010,2205,2205,2205,2205,0
20240522,194600,59205010,2205,2205,2205,2205,0
20240522,194500,59205010,2205,2205,2205,2205,0
20240522,194400,59205010,2205,2205,2205,2205,0
20240522,194300,59205010,2205,2205,2205,2205,0
20240522,194200,59205010,2205,2205,2205,2205,0
20240522,194100,59205010,2205,2205,2205,2205,0
20240522,194000,59205010,2205,2205,2205,2205,0
20240522,193900,59205010,2205,2205,2205,2205,0
20240522,193800,59205010,2205,2205,2205,2205,0
20240522,193700,59205010,2205,2205,2205,2205,0
20240522,193600,59205010,2205,2205,2205,2205,0
20240522,193500,59205010,2205,2205,2205,2205,0
20240522,193400,59205010,2205,2205,2205,2205,0
20240522,193300,59205010,2205,2205,2205,2205,0
20240522,193200,59205010,2205,2205,2205,2205,0
20240522,193100,59205010,2205,2205,2205,2205,0
20240522,193000,59205010,2205,2205,2205,2205,0
20240522,192900,59205010,2205,2205,2205,2205,0
20240522,192800,59205010,2205,2205,2205,2205,0
20240522,192700,59205010,2205,2205,2205,2205,0
20240522,192600,59205010,2205,2205,2205,2205,0
20240522,192500,59205010,2205,2205,2205,2205,0
20240522,192400,59205010,2205,2205,2205,2205,0
20240522,192300,59205010,2205,2205,2205,2205,0
20240522,192200,59205010,2205,2205,2205,2205,0
20240522,192100,59205010,2205,2205,2205,2205,0
20240522,192000,59205010,2205,2205,2205,2205,71
20240522,191900,59205010,2205,2205,2205,2205,0
20240522,191800,59205010,2205,2205,2205,2205,0
20240522,191700,59205010,2205,2205,2205,2205,0
20240522,191600,59205010,2205,2205,2205,2205,0
20240522,191500,59205010,2205,2205,2205,2205,0
20240522,191400,59205010,2205,2205,2205,2205,0
20240522,191300,59205010,2205,2205,2205,2205,0
20240522,191200,59205010,2205,2205,2205,2205,0
20240522,191100,59205010,2205,2205,2205,2205,0
20240522,191000,59205010,2205,2205,2205,2205,0
20240522,190900,59205010,2205,2205,2205,2205,0
20240522,190800,59205010,2205,2205,2205,2205,0
20240522,190700,59205010,2205,2205,2205,2205,0
20240522,190600,59205010,2205,2205,2205,2205,0
20240522,190500,59205010,2205,2205,2205,2205,0
20240522,190400,59205010,2205,2205,2205,2205,0
20240522,190300,59205010,2205,2205,2205,2205,0
20240522,190200,59205010,2205,2205,2205,2205,0
20240522,190100,59205010,2205,2205,2205,2205,0
20240522,190000,59205010,2205,2205,2205,2205,0
20240522,185900,59205010,2205,2205,2205,2205,0
20240522,185800,59205010,2205,2205,2205,2205,0
20240522,185700,59205010,2205,2205,2205,2205,0
20240522,185600,59205010,2205,2205,2205,2205,0
20240522,185500,59205010,2205,2205,2205,2205,0
20240522,185400,59205010,2205,2205,2205,2205,0
20240522,185300,59205010,2205,2205,2205,2205,0
20240522,185200,59205010,2205,2205,2205,2205,0
20240522,185100,59205010,2205,2205,2205,2205,0
20240522,185000,59205010,2205,2205,2205,2205,71
20240522,184900,59205010,2205,2205,2205,2205,0
20240522,184800,59205010,2205,2205,2205,2205,0
20240522,184700,59205010,2205,2205,2205,2205,0
20240522,184600,59205010,2205,2205,2205,2205,0
20240522,184500,59205010,2205,2205,2205,2205,0
20240522,184400,59205010,2205,2205,2205,2205,0
20240522,184300,59205010,2205,2205,2205,2205,0
20240522,184200,59205010,2205,2205,2205,2205,0
20240522,184100,59205010,2205,2205,2205,2205,0
20240522,184000,59205010,2205,2205,2205,2205,0
20240522,183900,59205010,2205,2205,2205,2205,0
20240522,183800,59205010,2205,2205,2205,2205,0
20240522,183700,59205010,2205,2205,2205,2205,0
20240522,183600,59205010,2205,2205,2205,2205,0
20240522,183500,59205010,2205,2205,2205,2205,0
20240522,183400,59205010,2205,2205,2205,2205,0
20240522,183300,59205010,2205,2205,2205,2205,0
20240522,183200,59205010,2205,2205,2205,2205,0
20240522,183100,59205010,2205,2205,2205,2205,0
20240522,183000,59205010,2205,2205,2205,2205,0
20240522,182900,59205010,2205,2205,2205,2205,0
20240522,182800,59205010,2205,2205,2205,2205,0
20240522,182700,59205010,2205,2205,2205,2205,0
20240522,182600,59205010,2205,2205,2205,2205,0
20240522,182500,59205010,2205,2205,2205,2205,0
20240522,182400,59205010,2205,2205,2205,2205,0
20240522,182300,59205010,2205,2205,2205,2205,0
20240522,182200,59205010,2205,2205,2205,2205,0
20240522,182100,59205010,2205,2205,2205,2205,0
20240522,182000,59205010,2205,2205,2205,2205,71
20240522,181900,59205010,2205,2205,2205,2205,0
20240522,181800,59205010,2205,2205,2205,2205,0
20240522,181700,59205010,2205,2205,2205,2205,0
20240522,181600,59205010,2205,2205,2205,2205,0
20240522,181500,59205010,2205,2205,2205,2205,0
20240522,181400,59205010,2205,2205,2205,2205,0
20240522,181300,59205010,2205,2205,2205,2205,0
20240522,181200,59205010,2205,2205,2205,2205,0
20240522,181100,59205010,2205,2205,2205,2205,0
20240522,181000,59205010,2205,2205,2205,2205,0
20240522,180900,59205010,2205,2205,2205,2205,0
20240522,180800,59205010,2205,2205,2205,2205,0
20240522,180700,59205010,2205,2205,2205,2205,0
20240522,180600,59205010,2205,2205,2205,2205,0
20240522,180500,59205010,2205,2205,2205,2205,0
20240522,180400,59205010,2205,2205,2205,2205,0
20240522,180300,59205010,2205,2205,2205,2205,0
20240522,180200,59205010,2205,2205,2205,2205,0
20240522,180100,59205010,2205,2205,2205,2205,0
20240522,180000,59205010,2205,2205,2205,2205,0
20240522,175900,59205010,2205,2205,2205,2205,0
20240522,175800,59205010,2205,2205,2205,2205,0
20240522,175700,59205010,2205,2205,2205,2205,0
20240522,175600,59205010,2205,2205,2205,2205,0
20240522,175500,59205010,2205,2205,2205,2205,0
20240522,175400,59205010,2205,2205,2205,2205,0
20240522,175300,59205010,2205,2205,2205,2205,0
20240522,175200,59205010,2205,2205,2205,2205,0
20240522,175100,59205010,2205,2205,2205,2205,0
20240522,175000,59205010,2205,2205,2205,2205,71
20240522,174900,59205010,2205,2205,2205,2205,0
20240522,174800,59205010,2205,2205,2205,2205,0
20240522,174700,59205010,2205,2205,2205,2205,0
20240522,174600,59205010,2205,2205,2205,2205,0
20240522,174500,59205010,2205,2205,2205,2205,0
20240522,174400,59205010,2205,2205,2205,2205,0
20240522,174300,59205010,2205,2205,2205,2205,0
20240522,174200,59205010,2205,2205,2205,2205,0
20240522,174100,59205010,2205,2205,2205,2205,0
20240522,174000,59205010,2205,2205,2205,2205,0
20240522,173900,59205010,2205,2205,2205,2205,0
20240522,173800,59205010,2205,2205,2205,2205,0
20240522,173700,59205010,2205,2205,2205,2205,0
20240522,173600,59205010,2205,2205,2205,2205,0
20240522,173500,59205010,2205,2205,2205,2205,0
20240522,173400,59205010,2205,2205,2205,2205,0
20240522,173300,59205010,2205,2205,2205,2205,0
20240522,173200,59205010,2205,2205,2205,2205,0
20240522,173100,59205010,2205,2205,2205,2205,0
20240522,173000,59205010,2205,2205,2205,2205,0
20240522,172900,59205010,2205,2205,2205,2205,0
20240522,172800,59205010,2205,2205,2205,2205,0
20240522,172700,59205010,2205,2205,2205,2205,0
20240522,172600,59205010,2205,2205,2205,2205,0
20240522,172500,59205010,2205,2205,2205,2205,0
20240522,172400,59205010,2205,2205,2205,2205,0
20240522,172300,59205010,2205,2205,2205,2205,0
20240522,172200,59205010,2205,2205,2205,2205,0
20240522,172100,59205010,2205,2205,2205,2205,0
20240522,172000,59205010,2205,2205,2205,2205,71
20240522,171900,59205010,2205,2205,2205,2205,0
20240522,171800,59205010,2205,2205,2205,2205,0
20240522,171700,59205010,2205,2205,2205,2205,0
20240522,171600,59205010,2205,2205,2205,2205,0
20240522,171500,59205010,2205,2205,2205,2205,0
20240522,171400,59205010,2205,2205,2205,2205,0
20240522,171300,59205010,2205,2205,2205,2205,0
20240522,171200,59205010,2205,2205,2205,2205,0
20240522,171100,59205010,2205,2205,2205,2205,0
20240522,171000,59205010,2205,2205,2205,2205,0
20240522,170900,59205010,2205,2205,2205,2205,0
20240522,170800,59205010,2205,2205,2205,2205,0
20240522,170700,59205010,2205,2205,2205,2205,0
20240522,170600,59205010,2205,2205,2205,2205,0
20240522,170500,59205010,2205,2205,2205,2205,0
20240522,170400,59205010,2205,2205,2205,2205,0
20240522,170300,59205010,2205,2205,2205,2205,0
20240522,170200,59205010,2205,2205,2205,2205,0
20240522,170100,59205010,2205,2205,2205,2205,0
20240522,170000,59205010,2205,2205,2205,2205,0
20240522,165900,59205010,2205,2205,2205,2205,0
20240522,165800,59205010,2205,2205,2205,2205,0
20240522,165700,59205010,2205,2205,2205,2205,0
20240522,165600,59205010,2205,2205,2205,2205,0
20240522,165500,59205010,2205,2205,2205,2205,0
20240522,165400,59205010,2205,2205,2205,2205,0
20240522,165300,59205010,2205,2205,2205,2205,0
20240522,165200,59205010,2205,2205,2205,2205,0
20240522,165100,59205010,2205,2205,2205,2205,0
20240522,165000,59205010,2205,2205,2205,2205,71
20240522,164900,59205010,2205,2205,2205,2205,0
20240522,164800,59205010,2205,2205,2205,2205,0
20240522,164700,59205010,2205,2205,2205,2205,0
20240522,164600,59205010,2205,2205,2205,2205,0
20240522,164500,59205010,2205,2205,2205,2205,0
20240522,164400,59205010,2205,2205,2205,2205,0
20240522,164300,59205010,2205,2205,2205,2205,0
20240522,164200,59205010,2205,2205,2205,2205,0
20240522,164100,59205010,2205,2205,2205,2205,0
20240522,164000,59205010,2205,2205,2205,2205,0
20240522,163900,59205010,2205,2205,2205,2205,0
20240522,163800,59205010,2205,2205,2205,2205,0
20240522,163700,59205010,2205,2205,2205,2205,0
20240522,163600,59205010,2205,2205,2205,2205,0
20240522,163500,59205010,2205,2205,2205,2205,0
20240522,163400,59205010,2205,2205,2205,2205,0
20240522,163300,59205010,2205,2205,2205,2205,0
20240522,163200,59205010,2205,2205,2205,2205,0
20240522,163100,59205010,2205,2205,2205,2205,0
20240522,163000,59205010,2205,2205,2205,2205,0
20240522,162900,59205010,2205,2205,2205,2205,0
20240522,162800,59205010,2205,2205,2205,2205,0
20240522,162700,59205010,2205,2205,2205,2205,0
20240522,162600,59205010,2205,2205,2205,2205,0
20240522,162500,59205010,2205,2205,2205,2205,0
20240522,162400,59205010,2205,2205,2205,2205,0
20240522,162300,59205010,2205,2205,2205,2205,0
20240522,162200,59205010,2205,2205,2205,2205,0
20240522,162100,59205010,2205,2205,2205,2205,0
20240522,162000,59205010,2205,2205,2205,2205,71
20240522,161900,59205010,2205,2205,2205,2205,0
20240522,161800,59205010,2205,2205,2205,2205,0
20240522,161700,59205010,2205,2205,2205,2205,0
20240522,161600,59205010,2205,2205,2205,2205,0
20240522,161500,59205010,2205,2205,2205,2205,0
20240522,161400,59205010,2205,2205,2205,2205,0
20240522,161300,59205010,2205,2205,2205,2205,0
20240522,161200,59205010,2205,2205,2205,2205,0
20240522,161100,59205010,2205,2205,2205,2205,0
20240522,161000,59205010,2205,2205,2205,2205,0
20240522,160900,59205010,2205,2205,2205,2205,0
20240522,160800,59205010,2205,2205,2205,2205,0
20240522,160700,59205010,2205,2205,2205,2205,0
20240522,160600,59205010,2205,2205,2205,2205,0
20240522,160500,59205010,2205,2205,2205,2205,0
20240522,160400,59205010,2205,2205,2205,2205,0
20240522,160300,59205010,2205,2205,2205,2205,0
20240522,160200,59205010,2205,2205,2205,2205,0
20240522,160100,59205010,2205,2205,2205,2205,0
20240522,160000,59205010,2205,2205,2205,2205,0
20240522,155900,59205010,2205,2205,2205,2205,0
20240522,155800,59205010,2205,2205,2205,2205,0
20240522,155700,59205010,2205,2205,2205,2205,0
20240522,155600,59205010,2205,2205,2205,2205,0
20240522,155500,59205010,2205,2205,2205,2205,0
20240522,155400,59205010,2205,2205,2205,2205,0
20240522,155300,59205010,2205,2205,2205,2205,0
20240522,155200,59205010,2205,2205,2205,2205,0
20240522,155100,59205010,2205,2205,2205,2205,0
20240522,155000,59205010,2205,2205,2205,2205,71
20240522,154900,59205010,2205,2205,2205,2205,0
20240522,154800,59205010,2205,2205,2205,2205,0
20240522,154700,59205010,2205,2205,2205,2205,0
20240522,154600,59205010,2205,2205,2205,2205,0
20240522,154500,59205010,2205,2205,2205,2205,0
20240522,154400,59205010,2205,2205,2205,2205,0
20240522,154300,59205010,2205,2205,2205,2205,0
20240522,154200,59205010,2205,2205,2205,2205,0
20240522,154100,59205010,2205,2205,2205,2205,0
20240522,154000,59205010,2205,2205,2205,2205,0
20240522,153900,59205010,2205,2205,2205,2205,0
20240522,153800,59205010,2205,2205,2205,2205,0
20240522,153700,59205010,2205,2205,2205,2205,0
20240522,153600,59205010,2205,2205,2205,2205,0
20240522,153500,59205010,2205,2205,2205,2205,0
20240522,153400,59205010,2205,2205,2205,2205,0
20240522,153300,59205010,2205,2205,2205,2205,0
20240522,153200,59205010,2205,2205,2205,2205,0
20240522,153100,59205010,2205,2205,2205,2205,0
20240522,153000,59205010,2205,2205,2205,2205,71
20240522,152900,59048455,2200,2200,2200,2200,0
20240522,152800,59048455,2200,2200,2200,2200,0
20240522,152700,59048455,2200,2200,2200,2200,0
20240522,152600,59048455,2200,2200,2200,2200,0
20240522,152500,59048455,2200,2200,2200,2200,0
20240522,152400,59048455,2200,2200,2200,2200,0
20240522,152300,59048455,2200,2200,2200,2200,0
20240522,152200,59048455,2200,2200,2200,2200,0
20240522,152100,59048455,2200,2200,2200,2200,0
20240522,152000,59048455,2200,2200,2200,2200,0
20240522,151900,59048455,2200,2200,2200,2180,71
20240522,151800,58893260,2200,2180,2200,2180,101
20240522,151700,58673030,2185,2185,2185,2185,1
20240522,151600,58670845,2180,2180,2180,2175,1016
20240522,151500,56456030,2180,2180,2180,2180,0
20240522,151400,56456030,2180,2180,2180,2180,0
20240522,151300,56456030,2180,2180,2180,2180,37
20240522,151200,56375370,2180,2180,2180,2180,0
20240522,151100,56375370,2180,2180,2180,2180,0
20240522,151000,56375370,2180,2180,2180,2180,0
20240522,150900,56375370,2180,2185,2185,2180,485
20240522,150800,55315850,2200,2200,2200,2200,0
20240522,150700,55315850,2200,2200,2200,2200,0
20240522,150600,55315850,2200,2200,2200,2200,0
20240522,150500,55315850,2200,2200,2200,2200,0
20240522,150400,55315850,2200,2200,2200,2200,0
20240522,150300,55315850,2200,2200,2200,2200,0
20240522,150200,55315850,2200,2200,2200,2200,0
20240522,150100,55315850,2200,2200,2200,2200,0
20240522,150000,55315850,2200,2200,2200,2200,0
20240522,145900,55315850,2200,2200,2200,2200,0
20240522,145800,55315850,2200,2200,2200,2200,0
20240522,145700,55315850,2200,2200,2200,2200,14
20240522,145600,55285050,2200,2200,2200,2200,0
20240522,145500,55285050,2200,2200,2200,2200,0
20240522,145400,55285050,2200,2195,2200,2185,6
20240522,145300,55271895,2200,2200,2200,2200,0
20240522,145200,55271895,2200,2200,2200,2200,0
20240522,145100,55271895,2200,2200,2200,2200,0
20240522,145000,55271895,2200,2200,2200,2200,0
20240522,144900,55271895,2200,2200,2200,2200,0
20240522,144800,55271895,2200,2195,2200,2195,80
20240522,144700,55095910,2200,2200,2200,2200,0
20240522,144600,55095910,2200,2200,2200,2200,0
20240522,144500,55095910,2200,2200,2200,2200,0
20240522,144400,55095910,2200,2190,2200,2190,2
20240522,144300,55091520,2190,2190,2190,2190,0
20240522,144200,55091520,2190,2190,2190,2190,0
20240522,144100,55091520,2190,2190,2190,2190,1
20240522,144000,55089330,2185,2185,2185,2185,100
20240522,143900,54870830,2185,2185,2185,2185,0
20240522,143800,54870830,2185,2190,2190,2185,10
20240522,143700,54848975,2205,2205,2205,2205,0
20240522,143600,54848975,2205,2205,2205,2205,0
20240522,143500,54848975,2205,2205,2205,2205,0
20240522,143400,54848975,2205,2205,2205,2205,0
20240522,143300,54848975,2205,2205,2205,2205,0
20240522,143200,54848975,2205,2205,2205,2205,0
20240522,143100,54848975,2205,2205,2205,2205,0
20240522,143000,54848975,2205,2205,2205,2205,0
20240522,142900,54848975,2205,2205,2205,2205,0
20240522,142800,54848975,2205,2205,2205,2205,0
20240522,142700,54848975,2205,2205,2205,2205,0
20240522,142600,54848975,2205,2205,2205,2205,0
20240522,142500,54848975,2205,2205,2205,2205,0
20240522,142400,54848975,2205,2205,2205,2205,0
20240522,142300,54848975,2205,2205,2205,2205,0
20240522,142200,54848975,2205,2205,2205,2205,0
20240522,142100,54848975,2205,2205,2205,2205,0
20240522,142000,54848975,2205,2205,2205,2205,0
20240522,141900,54848975,2205,2205,2205,2205,0
20240522,141800,54848975,2205,2205,2205,2205,0
20240522,141700,54848975,2205,2205,2205,2205,0
20240522,141600,54848975,2205,2205,2205,2205,0
20240522,141500,54848975,2205,2205,2205,2205,0
20240522,141400,54848975,2205,2205,2205,2205,0
20240522,141300,54848975,2205,2205,2205,2205,0
20240522,141200,54848975,2205,2205,2205,2205,0
20240522,141100,54848975,2205,2205,2205,2205,0
20240522,141000,54848975,2205,2205,2205,2205,0
20240522,140900,54848975,2205,2205,2205,2205,0
20240522,140800,54848975,2205,2205,2205,2205,4
20240522,140700,54840155,2205,2205,2205,2205,0
20240522,140600,54840155,2205,2205,2205,2205,0
20240522,140500,54840155,2205,2205,2205,2205,0
20240522,140400,54840155,2205,2205,2205,2205,0
20240522,140300,54840155,2205,2205,2205,2205,0
20240522,140200,54840155,2205,2205,2205,2205,0
20240522,140100,54840155,2205,2205,2205,2205,1
20240522,140000,54837950,2205,2205,2205,2205,0
20240522,135900,54837950,2205,2205,2205,2205,0
20240522,135800,54837950,2205,2205,2205,2205,0
20240522,135700,54837950,2205,2205,2205,2205,0
20240522,135600,54837950,2205,2200,2205,2200,200
20240522,135500,54397830,2185,2185,2185,2185,0
20240522,135400,54397830,2185,2185,2185,2185,0
20240522,135300,54397830,2185,2185,2185,2185,0
20240522,135200,54397830,2185,2185,2185,2185,0
20240522,135100,54397830,2185,2185,2185,2185,0
20240522,135000,54397830,2185,2185,2185,2185,0
20240522,134900,54397830,2185,2185,2185,2185,0
20240522,134800,54397830,2185,2185,2185,2185,0
20240522,134700,54397830,2185,2185,2185,2185,358
20240522,134600,53615600,2190,2190,2190,2190,0
20240522,134500,53615600,2190,2190,2190,2190,0
20240522,134400,53615600,2190,2190,2190,2190,0
20240522,134300,53615600,2190,2190,2190,2190,0
20240522,134200,53615600,2190,2190,2190,2190,67
20240522,134100,53468870,2205,2205,2205,2205,0
20240522,134000,53468870,2205,2205,2205,2205,0
20240522,133900,53468870,2205,2205,2205,2205,0
20240522,133800,53468870,2205,2205,2205,2205,0
20240522,133700,53468870,2205,2205,2205,2205,0
20240522,133600,53468870,2205,2205,2205,2205,0
20240522,133500,53468870,2205,2205,2205,2205,0
20240522,133400,53468870,2205,2205,2205,2205,0
20240522,133300,53468870,2205,2205,2205,2205,0
20240522,133200,53468870,2205,2205,2205,2205,0
20240522,133100,53468870,2205,2205,2205,2205,0
20240522,133000,53468870,2205,2205,2205,2205,0
20240522,132900,53468870,2205,2205,2205,2205,0
20240522,132800,53468870,2205,2205,2205,2205,0
20240522,132700,53468870,2205,2205,2205,2205,0
20240522,132600,53468870,2205,2205,2205,2205,0
20240522,132500,53468870,2205,2205,2205,2205,0
20240522,132400,53468870,2205,2205,2205,2205,0
20240522,132300,53468870,2205,2205,2205,2205,0
20240522,132200,53468870,2205,2205,2205,2205,0
20240522,132100,53468870,2205,2205,2205,2205,0
20240522,132000,53468870,2205,2200,2205,2200,10
20240522,131900,53446830,2190,2190,2190,2190,0
20240522,131800,53446830,2190,2190,2190,2190,0
20240522,131700,53446830,2190,2190,2190,2190,0
20240522,131600,53446830,2190,2190,2190,2190,0
20240522,131500,53446830,2190,2190,2190,2190,0
20240522,131400,53446830,2190,2190,2190,2190,2
20240522,131300,53442450,2190,2190,2190,2190,0
20240522,131200,53442450,2190,2190,2190,2190,0
20240522,131100,53442450,2190,2190,2190,2190,1
20240522,131000,53440260,2190,2195,2195,2190,2
20240522,130900,53435875,2205,2205,2205,2205,0
20240522,130800,53435875,2205,2205,2205,2205,0
20240522,130700,53435875,2205,2205,2205,2205,0
20240522,130600,53435875,2205,2205,2205,2205,0
20240522,130500,53435875,2205,2200,2205,2200,10
20240522,130400,53413835,2200,2200,2200,2200,1
20240522,130300,53411635,2205,2205,2205,2205,90
20240522,130200,53213185,2205,2205,2205,2205,0
20240522,130100,53213185,2205,2205,2205,2205,0
20240522,130000,53213185,2205,2205,2205,2205,0
20240522,125900,53213185,2205,2205,2205,2205,0
20240522,125800,53213185,2205,2205,2205,2205,0
20240522,125700,53213185,2205,2205,2205,2205,0
20240522,125600,53213185,2205,2205,2205,2205,0
20240522,125500,53213185,2205,2205,2205,2205,0
20240522,125400,53213185,2205,2205,2205,2205,0
20240522,125300,53213185,2205,2205,2205,2205,0
20240522,125200,53213185,2205,2200,2205,2200,5
20240522,125100,53202165,2190,2190,2190,2190,0
20240522,125000,53202165,2190,2190,2190,2190,190
20240522,124900,52786065,2205,2205,2205,2205,0
20240522,124800,52786065,2205,2205,2205,2205,0
20240522,124700,52786065,2205,2205,2205,2205,0
20240522,124600,52786065,2205,2205,2205,2205,0
20240522,124500,52786065,2205,2205,2205,2205,0
20240522,124400,52786065,2205,2205,2205,2205,0
20240522,124300,52786065,2205,2205,2205,2205,0
20240522,124200,52786065,2205,2205,2205,2205,0
20240522,124100,52786065,2205,2205,2205,2205,0
20240522,124000,52786065,2205,2205,2205,2205,0
20240522,123900,52786065,2205,2205,2205,2205,0
20240522,123800,52786065,2205,2205,2205,2205,0
20240522,123700,52786065,2205,2205,2205,2205,0
20240522,123600,52786065,2205,2205,2205,2205,0
20240522,123500,52786065,2205,2205,2205,2205,0
20240522,123400,52786065,2205,2205,2205,2205,0
20240522,123300,52786065,2205,2205,2205,2205,0
20240522,123200,52786065,2205,2205,2205,2205,0
20240522,123100,52786065,2205,2205,2205,2205,0
20240522,123000,52786065,2205,2205,2205,2205,0
20240522,122900,52786065,2205,2205,2205,2205,1
20240522,122800,52783860,2205,2205,2205,2205,0
20240522,122700,52783860,2205,2205,2205,2205,0
20240522,122600,52783860,2205,2205,2205,2205,0
20240522,122500,52783860,2205,2205,2205,2205,0
20240522,122400,52783860,2205,2205,2205,2205,10
20240522,122300,52761810,2205,2205,2205,2205,0
20240522,122200,52761810,2205,2205,2205,2205,1556
20240522,122100,49330830,2200,2200,2200,2200,1
20240522,122000,49328630,2195,2195,2195,2195,0
20240522,121900,49328630,2195,2195,2195,2195,0
20240522,121800,49328630,2195,2195,2195,2195,0
20240522,121700,49328630,2195,2195,2195,2195,0
20240522,121600,49328630,2195,2195,2195,2195,0
20240522,121500,49328630,2195,2195,2195,2195,0
20240522,121400,49328630,2195,2195,2195,2195,0
20240522,121300,49328630,2195,2195,2195,2195,0
20240522,121200,49328630,2195,2195,2195,2195,0
20240522,121100,49328630,2195,2195,2195,2195,0
20240522,121000,49328630,2195,2195,2195,2195,0
20240522,120900,49328630,2195,2195,2195,2195,9
20240522,120800,49308875,2205,2195,2205,2195,1313
20240522,120700,46424730,2190,2190,2190,2190,0
20240522,120600,46424730,2190,2190,2190,2190,0
20240522,120500,46424730,2190,2190,2190,2190,6
20240522,120400,46411590,2185,2185,2185,2185,0
20240522,120300,46411590,2185,2185,2185,2185,2
20240522,120200,46407220,2185,2185,2185,2185,0
20240522,120100,46407220,2185,2185,2185,2185,49
20240522,120000,46300155,2195,2195,2195,2195,0
20240522,115900,46300155,2195,2195,2195,2195,0
20240522,115800,46300155,2195,2195,2195,2195,0
20240522,115700,46300155,2195,2190,2195,2190,10
20240522,115600,46278220,2195,2195,2195,2195,0
20240522,115500,46278220,2195,2195,2195,2195,0
20240522,115400,46278220,2195,2195,2195,2195,0
20240522,115300,46278220,2195,2195,2195,2195,0
20240522,115200,46278220,2195,2195,2195,2195,0
20240522,115100,46278220,2195,2195,2195,2195,0
20240522,115000,46278220,2195,2195,2195,2195,0
20240522,114900,46278220,2195,2195,2195,2195,0
20240522,114800,46278220,2195,2195,2195,2195,0
20240522,114700,46278220,2195,2195,2195,2195,0
20240522,114600,46278220,2195,2195,2195,2195,0
20240522,114500,46278220,2195,2195,2195,2195,0
20240522,114400,46278220,2195,2195,2195,2195,0
20240522,114300,46278220,2195,2195,2195,2195,0
20240522,114200,46278220,2195,2195,2195,2195,0
20240522,114100,46278220,2195,2190,2195,2190,10
20240522,114000,46256280,2185,2185,2185,2185,0
20240522,113900,46256280,2185,2185,2185,2185,0
20240522,113800,46256280,2185,2185,2185,2185,0
20240522,113700,46256280,2185,2185,2185,2185,165
20240522,113600,45895755,2175,2175,2175,2175,211
20240522,113500,45436830,2180,2180,2180,2180,81
20240522,113400,45260250,2180,2185,2185,2180,136
20240522,113300,44963720,2185,2185,2185,2185,0
20240522,113200,44963720,2185,2185,2185,2185,0
20240522,113100,44963720,2185,2185,2185,2185,0
20240522,113000,44963720,2185,2185,2185,2185,0
20240522,112900,44963720,2185,2185,2185,2185,0
20240522,112800,44963720,2185,2185,2185,2185,0
20240522,112700,44963720,2185,2185,2185,2185,0
20240522,112600,44963720,2185,2185,2185,2185,0
20240522,112500,44963720,2185,2185,2185,2185,0
20240522,112400,44963720,2185,2185,2185,2185,0
20240522,112300,44963720,2185,2185,2185,2185,0
20240522,112200,44963720,2185,2185,2185,2185,0
20240522,112100,44963720,2185,2185,2185,2185,0
20240522,112000,44963720,2185,2185,2185,2185,0
20240522,111900,44963720,2185,2185,2185,2185,0
20240522,111800,44963720,2185,2185,2185,2185,0
20240522,111700,44963720,2185,2185,2185,2185,0
20240522,111600,44963720,2185,2185,2185,2185,800
20240522,111500,43215720,2175,2175,2175,2175,0
20240522,111400,43215720,2175,2175,2175,2175,0
20240522,111300,43215720,2175,2180,2180,2175,1000
20240522,111200,41040645,2185,2185,2185,2185,0
20240522,111100,41040645,2185,2185,2185,2185,0
20240522,111000,41040645,2185,2185,2185,2185,0
20240522,110900,41040645,2185,2185,2185,2185,0
20240522,110800,41040645,2185,2180,2185,2180,500
20240522,110700,39948625,2180,2180,2180,2180,184
20240522,110600,39547505,2175,2175,2175,2175,0
20240522,110500,39547505,2175,2175,2175,2175,0
20240522,110400,39547505,2175,2175,2175,2175,0
20240522,110300,39547505,2175,2175,2175,2175,0
20240522,110200,39547505,2175,2175,2175,2175,7
20240522,110100,39532280,2185,2185,2185,2185,0
20240522,110000,39532280,2185,2185,2185,2185,0
20240522,105900,39532280,2185,2185,2185,2185,0
20240522,105800,39532280,2185,2185,2185,2185,0
20240522,105700,39532280,2185,2185,2185,2185,0
20240522,105600,39532280,2185,2185,2185,2185,0
20240522,105500,39532280,2185,2185,2185,2185,0
20240522,105400,39532280,2185,2185,2185,2185,0
20240522,105300,39532280,2185,2185,2185,2185,1
20240522,105200,39530095,2180,2180,2180,2180,231
20240522,105100,39026515,2185,2185,2185,2185,0
20240522,105000,39026515,2185,2185,2185,2185,12
20240522,104900,39000295,2185,2185,2185,2185,0
20240522,104800,39000295,2185,2175,2185,2175,24
20240522,104700,38947880,2170,2170,2170,2170,1109
20240522,104600,36541350,2170,2170,2170,2170,0
20240522,104500,36541350,2170,2170,2170,2170,0
20240522,104400,36541350,2170,2155,2170,2155,2
20240522,104300,36537025,2155,2155,2155,2155,1
20240522,104200,36534870,2170,2170,2170,2170,0
20240522,104100,36534870,2170,2170,2170,2170,1
20240522,104000,36532700,2150,2165,2165,2150,4021
20240522,103900,27884240,2160,2160,2160,2160,0
20240522,103800,27884240,2160,2150,2160,2150,292
20240522,103700,27253530,2160,2160,2160,2160,200
20240522,103600,26821530,2150,2155,2155,2150,2008
20240522,103500,22500610,2155,2155,2155,2155,0
20240522,103400,22500610,2155,2170,2170,2155,2898
20240522,103300,16242580,2170,2170,2170,2170,0
20240522,103200,16242580,2170,2170,2170,2170,50
20240522,103100,16134080,2170,2170,2170,2170,0
20240522,103000,16134080,2170,2175,2175,2170,1500
20240522,102900,12879075,2170,2175,2175,2170,2083
20240522,102800,8355610,2200,2195,2200,2165,2457
20240522,102700,3006120,2210,2210,2210,2210,0
20240522,102600,3006120,2210,2210,2210,2210,0
20240522,102500,3006120,2210,2210,2210,2210,0
20240522,102400,3006120,2210,2210,2210,2210,0
20240522,102300,3006120,2210,2210,2210,2210,0
20240522,102200,3006120,2210,2210,2210,2210,0
20240522,102100,3006120,2210,2210,2210,2210,0
20240522,102000,3006120,2210,2210,2210,2210,0
20240522,101900,3006120,2210,2210,2210,2210,0
20240522,101800,3006120,2210,2210,2210,2210,0
20240522,101700,3006120,2210,2210,2210,2210,0
20240522,101600,3006120,2210,2210,2210,2210,0
20240522,101500,3006120,2210,2210,2210,2210,0
20240522,101400,3006120,2210,2210,2210,2210,0
20240522,101300,3006120,2210,2210,2210,2210,0
20240522,101200,3006120,2210,2210,2210,2210,0
20240522,101100,3006120,2210,2210,2210,2210,0
20240522,101000,3006120,2210,2210,2210,2210,0
20240522,100900,3006120,2210,2210,2210,2210,0
20240522,100800,3006120,2210,2210,2210,2210,0
20240522,100700,3006120,2210,2210,2210,2210,0
20240522,100600,3006120,2210,2210,2210,2210,0
20240522,100500,3006120,2210,2210,2210,2210,0
20240522,100400,3006120,2210,2210,2210,2210,0
20240522,100300,3006120,2210,2210,2210,2210,0
20240522,100200,3006120,2210,2210,2210,2210,0
20240522,100100,3006120,2210,2210,2210,2210,0
20240522,100000,3006120,2210,2210,2210,2210,0
20240522,095900,3006120,2210,2210,2210,2210,0
20240522,095800,3006120,2210,2210,2210,2210,0
20240522,095700,3006120,2210,2210,2210,2210,0
20240522,095600,3006120,2210,2210,2210,2210,1
20240522,095500,3003910,2215,2215,2215,2215,0
20240522,095400,3003910,2215,2215,2215,2215,0
20240522,095300,3003910,2215,2215,2215,2215,0
20240522,095200,3003910,2215,2215,2215,2215,0
20240522,095100,3003910,2215,2215,2215,2215,0
20240522,095000,3003910,2215,2215,2215,2215,0
20240522,094900,3003910,2215,2215,2215,2215,0
20240522,094800,3003910,2215,2215,2215,2215,80
20240522,094700,2826710,2220,2220,2220,2220,2
20240522,094600,2822270,2220,2220,2220,2220,1
20240522,094500,2820050,2215,2215,2215,2215,30
20240522,094400,2753600,2220,2220,2220,2220,0
20240522,094300,2753600,2220,2220,2220,2220,0
20240522,094200,2753600,2220,2220,2220,2220,0
20240522,094100,2753600,2220,2220,2220,2220,0
20240522,094000,2753600,2220,2215,2220,2215,2
20240522,093900,2749165,2195,2195,2195,2195,0
20240522,093800,2749165,2195,2210,2210,2195,858
20240522,093700,858285,2220,2220,2220,2220,0
20240522,093600,858285,2220,2220,2220,2220,0
20240522,093500,858285,2220,2220,2220,2220,0
20240522,093400,858285,2220,2220,2220,2220,0
20240522,093300,858285,2220,2220,2220,2220,0
20240522,093200,858285,2220,2220,2220,2220,0
20240522,093100,858285,2220,2220,2220,2220,0
20240522,093000,858285,2220,2220,2220,2220,0
20240522,092900,858285,2220,2220,2220,2220,0
20240522,092800,858285,2220,2220,2220,2220,0
20240522,092700,858285,2220,2220,2220,2220,0
20240522,092600,858285,2220,2220,2220,2220,0
20240522,092500,858285,2220,2220,2220,2220,0
20240522,092400,858285,2220,2220,2220,2220,0
20240522,092300,858285,2220,2220,2220,2220,0
20240522,092200,858285,2220,2220,2220,2220,0
20240522,092100,858285,2220,2220,2220,2220,0
20240522,092000,858285,2220,2220,2220,2220,0
20240522,091900,858285,2220,2220,2220,2220,0
20240522,091800,858285,2220,2220,2220,2220,0
20240522,091700,858285,2220,2220,2220,2220,0
20240522,091600,858285,2220,2220,2220,2220,4
20240522,091500,849405,2205,2205,2205,2205,0
20240522,091400,849405,2205,2210,2210,2205,209
20240522,091300,388535,2215,2215,2215,2215,2
20240522,091200,384105,2220,2220,2220,2220,0
20240522,091100,384105,2220,2220,2220,2220,0
20240522,091000,384105,2220,2220,2220,2220,0
20240522,090900,384105,2220,2220,2220,2220,1
20240522,090800,381885,2225,2225,2225,2225,0
20240522,090700,381885,2225,2225,2225,2225,0
20240522,090600,381885,2225,2225,2225,2225,3
20240522,090500,375210,2210,2210,2210,2210,0
20240522,090400,375210,2210,2210,2210,2210,0
20240522,090300,375210,2210,2215,2215,2210,31
20240522,090200,306675,2220,2220,2220,2220,1
20240522,090100,304455,2215,2205,2215,2205,99
20240522,090000,85660,2200,2195,2200,2195,39