KissMeData/084440/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,195300,15469706,1151,1151,1151,1151,84
20240522,195200,15469706,1151,1151,1151,1151,0
20240522,195100,15469706,1151,1151,1151,1151,0
20240522,195000,15469706,1151,1151,1151,1151,0
20240522,194900,15469706,1151,1151,1151,1151,0
20240522,194800,15469706,1151,1151,1151,1151,0
20240522,194700,15469706,1151,1151,1151,1151,0
20240522,194600,15469706,1151,1151,1151,1151,0
20240522,194500,15469706,1151,1151,1151,1151,0
20240522,194400,15469706,1151,1151,1151,1151,0
20240522,194300,15469706,1151,1151,1151,1151,0
20240522,194200,15469706,1151,1151,1151,1151,0
20240522,194100,15469706,1151,1151,1151,1151,0
20240522,194000,15469706,1151,1151,1151,1151,0
20240522,193900,15469706,1151,1151,1151,1151,0
20240522,193800,15469706,1151,1151,1151,1151,0
20240522,193700,15469706,1151,1151,1151,1151,0
20240522,193600,15469706,1151,1151,1151,1151,0
20240522,193500,15469706,1151,1151,1151,1151,0
20240522,193400,15469706,1151,1151,1151,1151,0
20240522,193300,15469706,1151,1151,1151,1151,0
20240522,193200,15469706,1151,1151,1151,1151,0
20240522,193100,15469706,1151,1151,1151,1151,0
20240522,193000,15469706,1151,1151,1151,1151,0
20240522,192900,15469706,1151,1151,1151,1151,0
20240522,192800,15469706,1151,1151,1151,1151,0
20240522,192700,15469706,1151,1151,1151,1151,0
20240522,192600,15469706,1151,1151,1151,1151,0
20240522,192500,15469706,1151,1151,1151,1151,0
20240522,192400,15469706,1151,1151,1151,1151,0
20240522,192300,15469706,1151,1151,1151,1151,84
20240522,192200,15469706,1151,1151,1151,1151,0
20240522,192100,15469706,1151,1151,1151,1151,0
20240522,192000,15469706,1151,1151,1151,1151,0
20240522,191900,15469706,1151,1151,1151,1151,0
20240522,191800,15469706,1151,1151,1151,1151,0
20240522,191700,15469706,1151,1151,1151,1151,0
20240522,191600,15469706,1151,1151,1151,1151,0
20240522,191500,15469706,1151,1151,1151,1151,0
20240522,191400,15469706,1151,1151,1151,1151,0
20240522,191300,15469706,1151,1151,1151,1151,0
20240522,191200,15469706,1151,1151,1151,1151,0
20240522,191100,15469706,1151,1151,1151,1151,0
20240522,191000,15469706,1151,1151,1151,1151,0
20240522,190900,15469706,1151,1151,1151,1151,0
20240522,190800,15469706,1151,1151,1151,1151,0
20240522,190700,15469706,1151,1151,1151,1151,0
20240522,190600,15469706,1151,1151,1151,1151,0
20240522,190500,15469706,1151,1151,1151,1151,0
20240522,190400,15469706,1151,1151,1151,1151,0
20240522,190300,15469706,1151,1151,1151,1151,0
20240522,190200,15469706,1151,1151,1151,1151,0
20240522,190100,15469706,1151,1151,1151,1151,0
20240522,190000,15469706,1151,1151,1151,1151,0
20240522,185900,15469706,1151,1151,1151,1151,0
20240522,185800,15469706,1151,1151,1151,1151,0
20240522,185700,15469706,1151,1151,1151,1151,0
20240522,185600,15469706,1151,1151,1151,1151,0
20240522,185500,15469706,1151,1151,1151,1151,0
20240522,185400,15469706,1151,1151,1151,1151,0
20240522,185300,15469706,1151,1151,1151,1151,84
20240522,185200,15469706,1151,1151,1151,1151,0
20240522,185100,15469706,1151,1151,1151,1151,0
20240522,185000,15469706,1151,1151,1151,1151,0
20240522,184900,15469706,1151,1151,1151,1151,0
20240522,184800,15469706,1151,1151,1151,1151,0
20240522,184700,15469706,1151,1151,1151,1151,0
20240522,184600,15469706,1151,1151,1151,1151,0
20240522,184500,15469706,1151,1151,1151,1151,0
20240522,184400,15469706,1151,1151,1151,1151,0
20240522,184300,15469706,1151,1151,1151,1151,0
20240522,184200,15469706,1151,1151,1151,1151,0
20240522,184100,15469706,1151,1151,1151,1151,0
20240522,184000,15469706,1151,1151,1151,1151,0
20240522,183900,15469706,1151,1151,1151,1151,0
20240522,183800,15469706,1151,1151,1151,1151,0
20240522,183700,15469706,1151,1151,1151,1151,0
20240522,183600,15469706,1151,1151,1151,1151,0
20240522,183500,15469706,1151,1151,1151,1151,0
20240522,183400,15469706,1151,1151,1151,1151,0
20240522,183300,15469706,1151,1151,1151,1151,0
20240522,183200,15469706,1151,1151,1151,1151,0
20240522,183100,15469706,1151,1151,1151,1151,0
20240522,183000,15469706,1151,1151,1151,1151,0
20240522,182900,15469706,1151,1151,1151,1151,0
20240522,182800,15469706,1151,1151,1151,1151,0
20240522,182700,15469706,1151,1151,1151,1151,0
20240522,182600,15469706,1151,1151,1151,1151,0
20240522,182500,15469706,1151,1151,1151,1151,0
20240522,182400,15469706,1151,1151,1151,1151,0
20240522,182300,15469706,1151,1151,1151,1151,84
20240522,182200,15469706,1151,1151,1151,1151,0
20240522,182100,15469706,1151,1151,1151,1151,0
20240522,182000,15469706,1151,1151,1151,1151,0
20240522,181900,15469706,1151,1151,1151,1151,0
20240522,181800,15469706,1151,1151,1151,1151,0
20240522,181700,15469706,1151,1151,1151,1151,0
20240522,181600,15469706,1151,1151,1151,1151,0
20240522,181500,15469706,1151,1151,1151,1151,0
20240522,181400,15469706,1151,1151,1151,1151,0
20240522,181300,15469706,1151,1151,1151,1151,0
20240522,181200,15469706,1151,1151,1151,1151,0
20240522,181100,15469706,1151,1151,1151,1151,0
20240522,181000,15469706,1151,1151,1151,1151,0
20240522,180900,15469706,1151,1151,1151,1151,0
20240522,180800,15469706,1151,1151,1151,1151,0
20240522,180700,15469706,1151,1151,1151,1151,0
20240522,180600,15469706,1151,1151,1151,1151,0
20240522,180500,15469706,1151,1151,1151,1151,0
20240522,180400,15469706,1151,1151,1151,1151,0
20240522,180300,15469706,1151,1151,1151,1151,0
20240522,180200,15469706,1151,1151,1151,1151,0
20240522,180100,15469706,1151,1151,1151,1151,0
20240522,180000,15469706,1151,1151,1151,1151,0
20240522,175900,15469706,1151,1151,1151,1151,0
20240522,175800,15469706,1151,1151,1151,1151,0
20240522,175700,15469706,1151,1151,1151,1151,0
20240522,175600,15469706,1151,1151,1151,1151,0
20240522,175500,15469706,1151,1151,1151,1151,0
20240522,175400,15469706,1151,1151,1151,1151,0
20240522,175300,15469706,1151,1151,1151,1151,84
20240522,175200,15469706,1151,1151,1151,1151,0
20240522,175100,15469706,1151,1151,1151,1151,0
20240522,175000,15469706,1151,1151,1151,1151,0
20240522,174900,15469706,1151,1151,1151,1151,0
20240522,174800,15469706,1151,1151,1151,1151,0
20240522,174700,15469706,1151,1151,1151,1151,0
20240522,174600,15469706,1151,1151,1151,1151,0
20240522,174500,15469706,1151,1151,1151,1151,0
20240522,174400,15469706,1151,1151,1151,1151,0
20240522,174300,15469706,1151,1151,1151,1151,0
20240522,174200,15469706,1151,1151,1151,1151,0
20240522,174100,15469706,1151,1151,1151,1151,0
20240522,174000,15469706,1151,1151,1151,1151,0
20240522,173900,15469706,1151,1151,1151,1151,0
20240522,173800,15469706,1151,1151,1151,1151,0
20240522,173700,15469706,1151,1151,1151,1151,0
20240522,173600,15469706,1151,1151,1151,1151,0
20240522,173500,15469706,1151,1151,1151,1151,0
20240522,173400,15469706,1151,1151,1151,1151,0
20240522,173300,15469706,1151,1151,1151,1151,0
20240522,173200,15469706,1151,1151,1151,1151,0
20240522,173100,15469706,1151,1151,1151,1151,0
20240522,173000,15469706,1151,1151,1151,1151,0
20240522,172900,15469706,1151,1151,1151,1151,0
20240522,172800,15469706,1151,1151,1151,1151,0
20240522,172700,15469706,1151,1151,1151,1151,0
20240522,172600,15469706,1151,1151,1151,1151,0
20240522,172500,15469706,1151,1151,1151,1151,0
20240522,172400,15469706,1151,1151,1151,1151,0
20240522,172300,15469706,1151,1151,1151,1151,84
20240522,172200,15469706,1151,1151,1151,1151,0
20240522,172100,15469706,1151,1151,1151,1151,0
20240522,172000,15469706,1151,1151,1151,1151,0
20240522,171900,15469706,1151,1151,1151,1151,0
20240522,171800,15469706,1151,1151,1151,1151,0
20240522,171700,15469706,1151,1151,1151,1151,0
20240522,171600,15469706,1151,1151,1151,1151,0
20240522,171500,15469706,1151,1151,1151,1151,0
20240522,171400,15469706,1151,1151,1151,1151,0
20240522,171300,15469706,1151,1151,1151,1151,0
20240522,171200,15469706,1151,1151,1151,1151,0
20240522,171100,15469706,1151,1151,1151,1151,0
20240522,171000,15469706,1151,1151,1151,1151,0
20240522,170900,15469706,1151,1151,1151,1151,0
20240522,170800,15469706,1151,1151,1151,1151,0
20240522,170700,15469706,1151,1151,1151,1151,0
20240522,170600,15469706,1151,1151,1151,1151,0
20240522,170500,15469706,1151,1151,1151,1151,0
20240522,170400,15469706,1151,1151,1151,1151,0
20240522,170300,15469706,1151,1151,1151,1151,0
20240522,170200,15469706,1151,1151,1151,1151,0
20240522,170100,15469706,1151,1151,1151,1151,0
20240522,170000,15469706,1151,1151,1151,1151,0
20240522,165900,15469706,1151,1151,1151,1151,0
20240522,165800,15469706,1151,1151,1151,1151,0
20240522,165700,15469706,1151,1151,1151,1151,0
20240522,165600,15469706,1151,1151,1151,1151,0
20240522,165500,15469706,1151,1151,1151,1151,0
20240522,165400,15469706,1151,1151,1151,1151,0
20240522,165300,15469706,1151,1151,1151,1151,84
20240522,165200,15469706,1151,1151,1151,1151,0
20240522,165100,15469706,1151,1151,1151,1151,0
20240522,165000,15469706,1151,1151,1151,1151,0
20240522,164900,15469706,1151,1151,1151,1151,0
20240522,164800,15469706,1151,1151,1151,1151,0
20240522,164700,15469706,1151,1151,1151,1151,0
20240522,164600,15469706,1151,1151,1151,1151,0
20240522,164500,15469706,1151,1151,1151,1151,0
20240522,164400,15469706,1151,1151,1151,1151,0
20240522,164300,15469706,1151,1151,1151,1151,0
20240522,164200,15469706,1151,1151,1151,1151,0
20240522,164100,15469706,1151,1151,1151,1151,0
20240522,164000,15469706,1151,1151,1151,1151,0
20240522,163900,15469706,1151,1151,1151,1151,0
20240522,163800,15469706,1151,1151,1151,1151,0
20240522,163700,15469706,1151,1151,1151,1151,0
20240522,163600,15469706,1151,1151,1151,1151,0
20240522,163500,15469706,1151,1151,1151,1151,0
20240522,163400,15469706,1151,1151,1151,1151,0
20240522,163300,15469706,1151,1151,1151,1151,0
20240522,163200,15469706,1151,1151,1151,1151,0
20240522,163100,15469706,1151,1151,1151,1151,0
20240522,163000,15469706,1151,1151,1151,1151,0
20240522,162900,15469706,1151,1151,1151,1151,0
20240522,162800,15469706,1151,1151,1151,1151,0
20240522,162700,15469706,1151,1151,1151,1151,0
20240522,162600,15469706,1151,1151,1151,1151,0
20240522,162500,15469706,1151,1151,1151,1151,0
20240522,162400,15469706,1151,1151,1151,1151,0
20240522,162300,15469706,1151,1151,1151,1151,84
20240522,162200,15469706,1151,1151,1151,1151,0
20240522,162100,15469706,1151,1151,1151,1151,0
20240522,162000,15469706,1151,1151,1151,1151,0
20240522,161900,15469706,1151,1151,1151,1151,0
20240522,161800,15469706,1151,1151,1151,1151,0
20240522,161700,15469706,1151,1151,1151,1151,0
20240522,161600,15469706,1151,1151,1151,1151,0
20240522,161500,15469706,1151,1151,1151,1151,0
20240522,161400,15469706,1151,1151,1151,1151,0
20240522,161300,15469706,1151,1151,1151,1151,0
20240522,161200,15469706,1151,1151,1151,1151,0
20240522,161100,15469706,1151,1151,1151,1151,0
20240522,161000,15469706,1151,1151,1151,1151,0
20240522,160900,15469706,1151,1151,1151,1151,0
20240522,160800,15469706,1151,1151,1151,1151,0
20240522,160700,15469706,1151,1151,1151,1151,0
20240522,160600,15469706,1151,1151,1151,1151,0
20240522,160500,15469706,1151,1151,1151,1151,0
20240522,160400,15469706,1151,1151,1151,1151,0
20240522,160300,15469706,1151,1151,1151,1151,0
20240522,160200,15469706,1151,1151,1151,1151,0
20240522,160100,15469706,1151,1151,1151,1151,0
20240522,160000,15469706,1151,1151,1151,1151,0
20240522,155900,15469706,1151,1151,1151,1151,0
20240522,155800,15469706,1151,1151,1151,1151,0
20240522,155700,15469706,1151,1151,1151,1151,0
20240522,155600,15469706,1151,1151,1151,1151,0
20240522,155500,15469706,1151,1151,1151,1151,0
20240522,155400,15469706,1151,1151,1151,1151,0
20240522,155300,15469706,1151,1151,1151,1151,84
20240522,155200,15469706,1151,1151,1151,1151,0
20240522,155100,15469706,1151,1151,1151,1151,0
20240522,155000,15469706,1151,1151,1151,1151,0
20240522,154900,15469706,1151,1151,1151,1151,0
20240522,154800,15469706,1151,1151,1151,1151,0
20240522,154700,15469706,1151,1151,1151,1151,0
20240522,154600,15469706,1151,1151,1151,1151,0
20240522,154500,15469706,1151,1151,1151,1151,0
20240522,154400,15469706,1151,1151,1151,1151,0
20240522,154300,15469706,1151,1151,1151,1151,0
20240522,154200,15469706,1151,1151,1151,1151,0
20240522,154100,15469706,1151,1151,1151,1151,0
20240522,154000,15469706,1151,1151,1151,1151,0
20240522,153900,15469706,1151,1151,1151,1151,0
20240522,153800,15469706,1151,1151,1151,1151,0
20240522,153700,15469706,1151,1151,1151,1151,0
20240522,153600,15469706,1151,1151,1151,1151,0
20240522,153500,15469706,1151,1151,1151,1151,0
20240522,153400,15469706,1151,1151,1151,1151,0
20240522,153300,15469706,1151,1151,1151,1151,0
20240522,153200,15469706,1151,1151,1151,1151,0
20240522,153100,15469706,1151,1151,1151,1151,0
20240522,153000,15469706,1151,1151,1151,1151,84
20240522,152900,15373022,1150,1150,1150,1150,0
20240522,152800,15373022,1150,1150,1150,1150,0
20240522,152700,15373022,1150,1150,1150,1150,0
20240522,152600,15373022,1150,1150,1150,1150,0
20240522,152500,15373022,1150,1150,1150,1150,0
20240522,152400,15373022,1150,1150,1150,1150,0
20240522,152300,15373022,1150,1150,1150,1150,0
20240522,152200,15373022,1150,1150,1150,1150,0
20240522,152100,15373022,1150,1150,1150,1150,0
20240522,152000,15373022,1150,1150,1150,1150,0
20240522,151900,15373022,1150,1150,1150,1150,0
20240522,151800,15373022,1150,1150,1150,1150,0
20240522,151700,15373022,1150,1150,1150,1150,1
20240522,151600,15371872,1149,1149,1149,1149,0
20240522,151500,15371872,1149,1149,1149,1149,309
20240522,151400,15016831,1149,1149,1149,1149,0
20240522,151300,15016831,1149,1149,1149,1149,0
20240522,151200,15016831,1149,1149,1149,1149,0
20240522,151100,15016831,1149,1149,1149,1149,0
20240522,151000,15016831,1149,1149,1149,1149,0
20240522,150900,15016831,1149,1149,1149,1149,3
20240522,150800,15013384,1150,1150,1150,1150,71
20240522,150700,14931734,1149,1149,1149,1149,0
20240522,150600,14931734,1149,1149,1149,1149,0
20240522,150500,14931734,1149,1149,1149,1149,33
20240522,150400,14893817,1150,1150,1150,1150,0
20240522,150300,14893817,1150,1150,1150,1150,0
20240522,150200,14893817,1150,1150,1150,1150,0
20240522,150100,14893817,1150,1150,1150,1150,0
20240522,150000,14893817,1150,1150,1150,1150,0
20240522,145900,14893817,1150,1150,1150,1150,0
20240522,145800,14893817,1150,1150,1150,1150,0
20240522,145700,14893817,1150,1150,1150,1150,0
20240522,145600,14893817,1150,1150,1150,1150,0
20240522,145500,14893817,1150,1150,1150,1150,0
20240522,145400,14893817,1150,1150,1150,1150,0
20240522,145300,14893817,1150,1150,1150,1150,0
20240522,145200,14893817,1150,1150,1150,1150,0
20240522,145100,14893817,1150,1150,1150,1150,0
20240522,145000,14893817,1150,1150,1150,1150,0
20240522,144900,14893817,1150,1150,1150,1150,0
20240522,144800,14893817,1150,1150,1150,1150,0
20240522,144700,14893817,1150,1150,1150,1150,0
20240522,144600,14893817,1150,1150,1150,1150,0
20240522,144500,14893817,1150,1150,1150,1150,0
20240522,144400,14893817,1150,1150,1150,1150,0
20240522,144300,14893817,1150,1150,1150,1150,0
20240522,144200,14893817,1150,1150,1150,1150,0
20240522,144100,14893817,1150,1150,1150,1150,0
20240522,144000,14893817,1150,1150,1150,1150,0
20240522,143900,14893817,1150,1150,1150,1150,0
20240522,143800,14893817,1150,1150,1150,1150,0
20240522,143700,14893817,1150,1150,1150,1150,0
20240522,143600,14893817,1150,1150,1150,1150,0
20240522,143500,14893817,1150,1150,1150,1150,0
20240522,143400,14893817,1150,1150,1150,1150,0
20240522,143300,14893817,1150,1150,1150,1150,0
20240522,143200,14893817,1150,1150,1150,1150,1
20240522,143100,14892667,1148,1148,1148,1148,0
20240522,143000,14892667,1148,1148,1148,1148,0
20240522,142900,14892667,1148,1148,1148,1148,0
20240522,142800,14892667,1148,1148,1148,1148,0
20240522,142700,14892667,1148,1148,1148,1148,0
20240522,142600,14892667,1148,1148,1148,1148,0
20240522,142500,14892667,1148,1148,1148,1148,0
20240522,142400,14892667,1148,1148,1148,1148,0
20240522,142300,14892667,1148,1148,1148,1148,0
20240522,142200,14892667,1148,1148,1148,1148,0
20240522,142100,14892667,1148,1148,1148,1148,250
20240522,142000,14605667,1150,1150,1150,1150,0
20240522,141900,14605667,1150,1150,1150,1150,0
20240522,141800,14605667,1150,1150,1150,1150,0
20240522,141700,14605667,1150,1150,1150,1150,0
20240522,141600,14605667,1150,1150,1150,1150,0
20240522,141500,14605667,1150,1150,1150,1150,0
20240522,141400,14605667,1150,1150,1150,1150,0
20240522,141300,14605667,1150,1150,1150,1150,0
20240522,141200,14605667,1150,1150,1150,1150,0
20240522,141100,14605667,1150,1150,1150,1150,0
20240522,141000,14605667,1150,1150,1150,1150,0
20240522,140900,14605667,1150,1150,1150,1150,0
20240522,140800,14605667,1150,1150,1150,1150,0
20240522,140700,14605667,1150,1150,1150,1150,0
20240522,140600,14605667,1150,1150,1150,1150,0
20240522,140500,14605667,1150,1150,1150,1150,0
20240522,140400,14605667,1150,1150,1150,1150,0
20240522,140300,14605667,1150,1150,1150,1150,0
20240522,140200,14605667,1150,1150,1150,1150,0
20240522,140100,14605667,1150,1150,1150,1150,6
20240522,140000,14598767,1147,1147,1147,1147,1
20240522,135900,14597620,1151,1151,1151,1151,0
20240522,135800,14597620,1151,1151,1151,1151,0
20240522,135700,14597620,1151,1151,1151,1151,0
20240522,135600,14597620,1151,1151,1151,1151,0
20240522,135500,14597620,1151,1151,1151,1151,0
20240522,135400,14597620,1151,1151,1151,1151,0
20240522,135300,14597620,1151,1151,1151,1151,0
20240522,135200,14597620,1151,1151,1151,1151,0
20240522,135100,14597620,1151,1151,1151,1151,0
20240522,135000,14597620,1151,1151,1151,1151,0
20240522,134900,14597620,1151,1151,1151,1151,0
20240522,134800,14597620,1151,1151,1151,1151,0
20240522,134700,14597620,1151,1151,1151,1151,0
20240522,134600,14597620,1151,1151,1151,1151,1
20240522,134500,14596469,1146,1146,1146,1146,0
20240522,134400,14596469,1146,1146,1146,1146,0
20240522,134300,14596469,1146,1146,1146,1146,0
20240522,134200,14596469,1146,1151,1151,1146,1001
20240522,134100,13448792,1146,1146,1146,1146,0
20240522,134000,13448792,1146,1146,1146,1146,0
20240522,133900,13448792,1146,1146,1146,1146,0
20240522,133800,13448792,1146,1146,1146,1146,0
20240522,133700,13448792,1146,1146,1146,1146,0
20240522,133600,13448792,1146,1146,1146,1146,0
20240522,133500,13448792,1146,1146,1146,1146,0
20240522,133400,13448792,1146,1146,1146,1146,0
20240522,133300,13448792,1146,1146,1146,1146,0
20240522,133200,13448792,1146,1146,1146,1146,0
20240522,133100,13448792,1146,1146,1146,1146,0
20240522,133000,13448792,1146,1146,1146,1146,0
20240522,132900,13448792,1146,1146,1146,1146,0
20240522,132800,13448792,1146,1146,1146,1146,0
20240522,132700,13448792,1146,1146,1146,1146,0
20240522,132600,13448792,1146,1146,1146,1146,0
20240522,132500,13448792,1146,1146,1146,1146,0
20240522,132400,13448792,1146,1146,1146,1146,0
20240522,132300,13448792,1146,1146,1146,1146,0
20240522,132200,13448792,1146,1146,1146,1146,0
20240522,132100,13448792,1146,1146,1146,1146,0
20240522,132000,13448792,1146,1146,1146,1146,0
20240522,131900,13448792,1146,1146,1146,1146,0
20240522,131800,13448792,1146,1146,1146,1146,0
20240522,131700,13448792,1146,1146,1146,1146,0
20240522,131600,13448792,1146,1147,1147,1146,50
20240522,131500,13391469,1146,1146,1146,1146,0
20240522,131400,13391469,1146,1146,1146,1146,0
20240522,131300,13391469,1146,1146,1146,1146,0
20240522,131200,13391469,1146,1146,1146,1146,0
20240522,131100,13391469,1146,1146,1146,1146,1
20240522,131000,13390323,1152,1152,1152,1152,0
20240522,130900,13390323,1152,1152,1152,1152,0
20240522,130800,13390323,1152,1152,1152,1152,1
20240522,130700,13389171,1150,1150,1150,1150,0
20240522,130600,13389171,1150,1150,1150,1150,0
20240522,130500,13389171,1150,1150,1150,1150,0
20240522,130400,13389171,1150,1150,1150,1150,0
20240522,130300,13389171,1150,1150,1150,1150,0
20240522,130200,13389171,1150,1150,1150,1150,0
20240522,130100,13389171,1150,1150,1150,1150,0
20240522,130000,13389171,1150,1150,1150,1150,50
20240522,125900,13331671,1150,1150,1150,1150,0
20240522,125800,13331671,1150,1150,1150,1150,0
20240522,125700,13331671,1150,1150,1150,1150,0
20240522,125600,13331671,1150,1150,1150,1150,0
20240522,125500,13331671,1150,1150,1150,1150,0
20240522,125400,13331671,1150,1150,1150,1150,0
20240522,125300,13331671,1150,1150,1150,1150,0
20240522,125200,13331671,1150,1150,1150,1150,0
20240522,125100,13331671,1150,1150,1150,1150,0
20240522,125000,13331671,1150,1150,1150,1150,0
20240522,124900,13331671,1150,1150,1150,1150,0
20240522,124800,13331671,1150,1150,1150,1150,0
20240522,124700,13331671,1150,1150,1150,1150,0
20240522,124600,13331671,1150,1150,1150,1150,0
20240522,124500,13331671,1150,1150,1150,1150,0
20240522,124400,13331671,1150,1150,1150,1150,1
20240522,124300,13330521,1150,1150,1150,1150,0
20240522,124200,13330521,1150,1150,1150,1150,0
20240522,124100,13330521,1150,1150,1150,1150,2
20240522,124000,13328221,1150,1150,1150,1150,0
20240522,123900,13328221,1150,1150,1150,1150,0
20240522,123800,13328221,1150,1150,1150,1150,0
20240522,123700,13328221,1150,1150,1150,1150,0
20240522,123600,13328221,1150,1150,1150,1150,0
20240522,123500,13328221,1150,1150,1150,1150,0
20240522,123400,13328221,1150,1150,1150,1150,0
20240522,123300,13328221,1150,1150,1150,1150,0
20240522,123200,13328221,1150,1150,1150,1150,2
20240522,123100,13325921,1145,1145,1145,1145,26
20240522,123000,13296151,1149,1149,1149,1149,0
20240522,122900,13296151,1149,1149,1149,1149,0
20240522,122800,13296151,1149,1149,1149,1149,0
20240522,122700,13296151,1149,1149,1149,1149,0
20240522,122600,13296151,1149,1149,1149,1149,0
20240522,122500,13296151,1149,1149,1149,1149,0
20240522,122400,13296151,1149,1149,1149,1149,0
20240522,122300,13296151,1149,1149,1149,1149,0
20240522,122200,13296151,1149,1149,1149,1149,0
20240522,122100,13296151,1149,1149,1149,1149,0
20240522,122000,13296151,1149,1149,1149,1149,0
20240522,121900,13296151,1149,1149,1149,1149,0
20240522,121800,13296151,1149,1149,1149,1149,20
20240522,121700,13273171,1149,1149,1149,1149,0
20240522,121600,13273171,1149,1149,1149,1149,0
20240522,121500,13273171,1149,1149,1149,1149,20
20240522,121400,13250191,1149,1149,1149,1149,0
20240522,121300,13250191,1149,1149,1149,1149,0
20240522,121200,13250191,1149,1149,1149,1149,0
20240522,121100,13250191,1149,1149,1149,1149,0
20240522,121000,13250191,1149,1149,1149,1149,0
20240522,120900,13250191,1149,1149,1149,1149,0
20240522,120800,13250191,1149,1149,1149,1149,0
20240522,120700,13250191,1149,1149,1149,1149,0
20240522,120600,13250191,1149,1149,1149,1149,0
20240522,120500,13250191,1149,1149,1149,1149,0
20240522,120400,13250191,1149,1149,1149,1149,0
20240522,120300,13250191,1149,1149,1149,1149,0
20240522,120200,13250191,1149,1149,1149,1149,0
20240522,120100,13250191,1149,1149,1149,1149,1
20240522,120000,13249042,1143,1143,1143,1143,0
20240522,115900,13249042,1143,1143,1143,1143,0
20240522,115800,13249042,1143,1143,1143,1143,0
20240522,115700,13249042,1143,1143,1143,1143,0
20240522,115600,13249042,1143,1143,1143,1143,0
20240522,115500,13249042,1143,1143,1143,1143,0
20240522,115400,13249042,1143,1143,1143,1143,0
20240522,115300,13249042,1143,1143,1143,1143,0
20240522,115200,13249042,1143,1143,1143,1143,0
20240522,115100,13249042,1143,1143,1143,1143,0
20240522,115000,13249042,1143,1143,1143,1143,0
20240522,114900,13249042,1143,1143,1143,1143,0
20240522,114800,13249042,1143,1143,1143,1143,0
20240522,114700,13249042,1143,1143,1143,1143,0
20240522,114600,13249042,1143,1143,1143,1143,0
20240522,114500,13249042,1143,1143,1143,1143,0
20240522,114400,13249042,1143,1143,1143,1143,0
20240522,114300,13249042,1143,1145,1145,1143,40
20240522,114200,13203303,1149,1149,1149,1149,0
20240522,114100,13203303,1149,1149,1149,1149,0
20240522,114000,13203303,1149,1149,1149,1149,0
20240522,113900,13203303,1149,1149,1149,1149,1
20240522,113800,13202154,1144,1144,1144,1144,0
20240522,113700,13202154,1144,1144,1144,1144,0
20240522,113600,13202154,1144,1144,1144,1144,4
20240522,113500,13197578,1155,1155,1155,1155,0
20240522,113400,13197578,1155,1155,1155,1155,0
20240522,113300,13197578,1155,1155,1155,1155,0
20240522,113200,13197578,1155,1155,1155,1155,0
20240522,113100,13197578,1155,1155,1155,1155,0
20240522,113000,13197578,1155,1155,1155,1155,0
20240522,112900,13197578,1155,1155,1155,1155,0
20240522,112800,13197578,1155,1155,1155,1155,0
20240522,112700,13197578,1155,1155,1155,1155,0
20240522,112600,13197578,1155,1155,1155,1155,0
20240522,112500,13197578,1155,1155,1155,1155,0
20240522,112400,13197578,1155,1155,1155,1155,0
20240522,112300,13197578,1155,1155,1155,1155,0
20240522,112200,13197578,1155,1155,1155,1155,0
20240522,112100,13197578,1155,1155,1155,1155,0
20240522,112000,13197578,1155,1155,1155,1155,0
20240522,111900,13197578,1155,1155,1155,1155,0
20240522,111800,13197578,1155,1155,1155,1155,0
20240522,111700,13197578,1155,1155,1155,1155,0
20240522,111600,13197578,1155,1155,1155,1155,0
20240522,111500,13197578,1155,1155,1155,1155,0
20240522,111400,13197578,1155,1155,1155,1155,0
20240522,111300,13197578,1155,1155,1155,1155,0
20240522,111200,13197578,1155,1155,1155,1155,0
20240522,111100,13197578,1155,1155,1155,1155,0
20240522,111000,13197578,1155,1155,1155,1155,0
20240522,110900,13197578,1155,1155,1155,1155,0
20240522,110800,13197578,1155,1155,1155,1155,0
20240522,110700,13197578,1155,1155,1155,1155,0
20240522,110600,13197578,1155,1155,1155,1155,0
20240522,110500,13197578,1155,1155,1155,1155,0
20240522,110400,13197578,1155,1155,1155,1155,0
20240522,110300,13197578,1155,1155,1155,1155,0
20240522,110200,13197578,1155,1155,1155,1155,0
20240522,110100,13197578,1155,1155,1155,1155,0
20240522,110000,13197578,1155,1155,1155,1155,0
20240522,105900,13197578,1155,1155,1155,1155,0
20240522,105800,13197578,1155,1155,1155,1155,500
20240522,105700,12620078,1155,1155,1155,1155,0
20240522,105600,12620078,1155,1155,1155,1155,0
20240522,105500,12620078,1155,1155,1155,1155,0
20240522,105400,12620078,1155,1155,1155,1155,0
20240522,105300,12620078,1155,1155,1155,1155,0
20240522,105200,12620078,1155,1155,1155,1155,0
20240522,105100,12620078,1155,1155,1155,1155,0
20240522,105000,12620078,1155,1155,1155,1155,1
20240522,104900,12618923,1132,1155,1155,1132,979
20240522,104800,11500686,1160,1160,1160,1160,0
20240522,104700,11500686,1160,1160,1160,1160,0
20240522,104600,11500686,1160,1160,1160,1160,0
20240522,104500,11500686,1160,1160,1160,1160,0
20240522,104400,11500686,1160,1160,1160,1160,0
20240522,104300,11500686,1160,1160,1160,1160,0
20240522,104200,11500686,1160,1160,1160,1160,0
20240522,104100,11500686,1160,1160,1160,1160,0
20240522,104000,11500686,1160,1160,1160,1160,0
20240522,103900,11500686,1160,1160,1160,1160,0
20240522,103800,11500686,1160,1160,1160,1160,0
20240522,103700,11500686,1160,1160,1160,1160,0
20240522,103600,11500686,1160,1160,1160,1160,0
20240522,103500,11500686,1160,1160,1160,1160,0
20240522,103400,11500686,1160,1160,1160,1160,0
20240522,103300,11500686,1160,1160,1160,1160,0
20240522,103200,11500686,1160,1160,1160,1160,0
20240522,103100,11500686,1160,1160,1160,1160,0
20240522,103000,11500686,1160,1160,1160,1160,0
20240522,102900,11500686,1160,1160,1160,1160,0
20240522,102800,11500686,1160,1160,1160,1160,0
20240522,102700,11500686,1160,1160,1160,1160,0
20240522,102600,11500686,1160,1160,1160,1160,0
20240522,102500,11500686,1160,1160,1160,1160,3
20240522,102400,11497206,1160,1160,1160,1160,0
20240522,102300,11497206,1160,1160,1160,1160,0
20240522,102200,11497206,1160,1160,1160,1160,0
20240522,102100,11497206,1160,1160,1160,1160,0
20240522,102000,11497206,1160,1160,1160,1160,0
20240522,101900,11497206,1160,1160,1160,1160,0
20240522,101800,11497206,1160,1160,1160,1160,0
20240522,101700,11497206,1160,1160,1160,1160,0
20240522,101600,11497206,1160,1160,1160,1160,0
20240522,101500,11497206,1160,1160,1160,1160,0
20240522,101400,11497206,1160,1160,1160,1160,0
20240522,101300,11497206,1160,1160,1160,1160,0
20240522,101200,11497206,1160,1160,1160,1160,0
20240522,101100,11497206,1160,1160,1160,1160,0
20240522,101000,11497206,1160,1160,1160,1160,0
20240522,100900,11497206,1160,1160,1160,1160,0
20240522,100800,11497206,1160,1160,1160,1160,0
20240522,100700,11497206,1160,1160,1160,1160,0
20240522,100600,11497206,1160,1160,1160,1160,0
20240522,100500,11497206,1160,1160,1160,1160,0
20240522,100400,11497206,1160,1160,1160,1160,1
20240522,100300,11496046,1160,1160,1160,1160,0
20240522,100200,11496046,1160,1160,1160,1160,0
20240522,100100,11496046,1160,1160,1160,1160,0
20240522,100000,11496046,1160,1160,1160,1160,0
20240522,095900,11496046,1160,1160,1160,1160,0
20240522,095800,11496046,1160,1160,1160,1160,1
20240522,095700,11494886,1160,1160,1160,1160,0
20240522,095600,11494886,1160,1160,1160,1160,1
20240522,095500,11493726,1160,1160,1160,1160,0
20240522,095400,11493726,1160,1154,1160,1154,4
20240522,095300,11489104,1154,1154,1154,1154,20
20240522,095200,11466024,1161,1161,1161,1161,0
20240522,095100,11466024,1161,1161,1161,1161,0
20240522,095000,11466024,1161,1161,1161,1161,0
20240522,094900,11466024,1161,1161,1161,1161,0
20240522,094800,11466024,1161,1157,1161,1157,271
20240522,094700,11151637,1157,1157,1157,1157,1
20240522,094600,11150480,1157,1157,1157,1157,0
20240522,094500,11150480,1157,1157,1157,1157,0
20240522,094400,11150480,1157,1157,1157,1157,0
20240522,094300,11150480,1157,1157,1157,1157,0
20240522,094200,11150480,1157,1157,1157,1157,0
20240522,094100,11150480,1157,1157,1157,1157,0
20240522,094000,11150480,1157,1157,1157,1157,0
20240522,093900,11150480,1157,1150,1157,1150,2
20240522,093800,11148173,1157,1157,1157,1157,2
20240522,093700,11145859,1158,1158,1158,1158,0
20240522,093600,11145859,1158,1158,1158,1158,0
20240522,093500,11145859,1158,1158,1158,1158,2
20240522,093400,11143543,1159,1159,1159,1159,0
20240522,093300,11143543,1159,1159,1159,1159,1
20240522,093200,11142384,1163,1163,1163,1163,0
20240522,093100,11142384,1163,1153,1163,1125,6190
20240522,093000,4022029,1154,1154,1154,1154,0
20240522,092900,4022029,1154,1154,1154,1154,0
20240522,092800,4022029,1154,1154,1154,1154,0
20240522,092700,4022029,1154,1154,1154,1154,0
20240522,092600,4022029,1154,1154,1154,1154,0
20240522,092500,4022029,1154,1154,1154,1154,966
20240522,092400,2907265,1154,1154,1154,1154,114
20240522,092300,2775709,1163,1163,1163,1163,0
20240522,092200,2775709,1163,1163,1163,1163,0
20240522,092100,2775709,1163,1163,1163,1163,85
20240522,092000,2676854,1163,1163,1163,1163,0
20240522,091900,2676854,1163,1163,1163,1163,0
20240522,091800,2676854,1163,1163,1163,1163,0
20240522,091700,2676854,1163,1163,1163,1163,0
20240522,091600,2676854,1163,1163,1163,1163,0
20240522,091500,2676854,1163,1163,1163,1163,0
20240522,091400,2676854,1163,1163,1163,1163,0
20240522,091300,2676854,1163,1163,1163,1163,0
20240522,091200,2676854,1163,1163,1163,1163,0
20240522,091100,2676854,1163,1163,1163,1163,0
20240522,091000,2676854,1163,1163,1163,1163,0
20240522,090900,2676854,1163,1163,1163,1163,1
20240522,090800,2675691,1151,1151,1151,1151,0
20240522,090700,2675691,1151,1151,1151,1151,0
20240522,090600,2675691,1151,1153,1153,1151,1500
20240522,090500,947925,1152,1152,1152,1152,239
20240522,090400,672597,1163,1163,1163,1163,0
20240522,090300,672597,1163,1163,1163,1163,200
20240522,090200,439997,1163,1163,1163,1163,0
20240522,090100,439997,1163,1163,1163,1163,19
20240522,090000,417900,1170,1170,1175,1170,357