KissMeData/465320/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,213600,20768245,2180,2180,2180,2180,103
20240522,213500,20768245,2180,2180,2180,2180,0
20240522,213400,20768245,2180,2180,2180,2180,0
20240522,213300,20768245,2180,2180,2180,2180,0
20240522,213200,20768245,2180,2180,2180,2180,0
20240522,213100,20768245,2180,2180,2180,2180,0
20240522,213000,20768245,2180,2180,2180,2180,0
20240522,212900,20768245,2180,2180,2180,2180,0
20240522,212800,20768245,2180,2180,2180,2180,0
20240522,212700,20768245,2180,2180,2180,2180,0
20240522,212600,20768245,2180,2180,2180,2180,0
20240522,212500,20768245,2180,2180,2180,2180,0
20240522,212400,20768245,2180,2180,2180,2180,0
20240522,212300,20768245,2180,2180,2180,2180,0
20240522,212200,20768245,2180,2180,2180,2180,0
20240522,212100,20768245,2180,2180,2180,2180,0
20240522,212000,20768245,2180,2180,2180,2180,0
20240522,211900,20768245,2180,2180,2180,2180,0
20240522,211800,20768245,2180,2180,2180,2180,0
20240522,211700,20768245,2180,2180,2180,2180,0
20240522,211600,20768245,2180,2180,2180,2180,0
20240522,211500,20768245,2180,2180,2180,2180,0
20240522,211400,20768245,2180,2180,2180,2180,0
20240522,211300,20768245,2180,2180,2180,2180,0
20240522,211200,20768245,2180,2180,2180,2180,0
20240522,211100,20768245,2180,2180,2180,2180,0
20240522,211000,20768245,2180,2180,2180,2180,0
20240522,210900,20768245,2180,2180,2180,2180,0
20240522,210800,20768245,2180,2180,2180,2180,0
20240522,210700,20768245,2180,2180,2180,2180,0
20240522,210600,20768245,2180,2180,2180,2180,103
20240522,210500,20768245,2180,2180,2180,2180,0
20240522,210400,20768245,2180,2180,2180,2180,0
20240522,210300,20768245,2180,2180,2180,2180,0
20240522,210200,20768245,2180,2180,2180,2180,0
20240522,210100,20768245,2180,2180,2180,2180,0
20240522,210000,20768245,2180,2180,2180,2180,0
20240522,205900,20768245,2180,2180,2180,2180,0
20240522,205800,20768245,2180,2180,2180,2180,0
20240522,205700,20768245,2180,2180,2180,2180,0
20240522,205600,20768245,2180,2180,2180,2180,0
20240522,205500,20768245,2180,2180,2180,2180,0
20240522,205400,20768245,2180,2180,2180,2180,0
20240522,205300,20768245,2180,2180,2180,2180,0
20240522,205200,20768245,2180,2180,2180,2180,0
20240522,205100,20768245,2180,2180,2180,2180,0
20240522,205000,20768245,2180,2180,2180,2180,0
20240522,204900,20768245,2180,2180,2180,2180,0
20240522,204800,20768245,2180,2180,2180,2180,0
20240522,204700,20768245,2180,2180,2180,2180,0
20240522,204600,20768245,2180,2180,2180,2180,0
20240522,204500,20768245,2180,2180,2180,2180,0
20240522,204400,20768245,2180,2180,2180,2180,0
20240522,204300,20768245,2180,2180,2180,2180,0
20240522,204200,20768245,2180,2180,2180,2180,0
20240522,204100,20768245,2180,2180,2180,2180,0
20240522,204000,20768245,2180,2180,2180,2180,0
20240522,203900,20768245,2180,2180,2180,2180,0
20240522,203800,20768245,2180,2180,2180,2180,0
20240522,203700,20768245,2180,2180,2180,2180,0
20240522,203600,20768245,2180,2180,2180,2180,103
20240522,203500,20768245,2180,2180,2180,2180,0
20240522,203400,20768245,2180,2180,2180,2180,0
20240522,203300,20768245,2180,2180,2180,2180,0
20240522,203200,20768245,2180,2180,2180,2180,0
20240522,203100,20768245,2180,2180,2180,2180,0
20240522,203000,20768245,2180,2180,2180,2180,0
20240522,202900,20768245,2180,2180,2180,2180,0
20240522,202800,20768245,2180,2180,2180,2180,0
20240522,202700,20768245,2180,2180,2180,2180,0
20240522,202600,20768245,2180,2180,2180,2180,0
20240522,202500,20768245,2180,2180,2180,2180,0
20240522,202400,20768245,2180,2180,2180,2180,0
20240522,202300,20768245,2180,2180,2180,2180,0
20240522,202200,20768245,2180,2180,2180,2180,0
20240522,202100,20768245,2180,2180,2180,2180,0
20240522,202000,20768245,2180,2180,2180,2180,0
20240522,201900,20768245,2180,2180,2180,2180,0
20240522,201800,20768245,2180,2180,2180,2180,0
20240522,201700,20768245,2180,2180,2180,2180,0
20240522,201600,20768245,2180,2180,2180,2180,0
20240522,201500,20768245,2180,2180,2180,2180,0
20240522,201400,20768245,2180,2180,2180,2180,0
20240522,201300,20768245,2180,2180,2180,2180,0
20240522,201200,20768245,2180,2180,2180,2180,0
20240522,201100,20768245,2180,2180,2180,2180,0
20240522,201000,20768245,2180,2180,2180,2180,0
20240522,200900,20768245,2180,2180,2180,2180,0
20240522,200800,20768245,2180,2180,2180,2180,0
20240522,200700,20768245,2180,2180,2180,2180,0
20240522,200600,20768245,2180,2180,2180,2180,103
20240522,200500,20768245,2180,2180,2180,2180,0
20240522,200400,20768245,2180,2180,2180,2180,0
20240522,200300,20768245,2180,2180,2180,2180,0
20240522,200200,20768245,2180,2180,2180,2180,0
20240522,200100,20768245,2180,2180,2180,2180,0
20240522,200000,20768245,2180,2180,2180,2180,0
20240522,195900,20768245,2180,2180,2180,2180,0
20240522,195800,20768245,2180,2180,2180,2180,0
20240522,195700,20768245,2180,2180,2180,2180,0
20240522,195600,20768245,2180,2180,2180,2180,0
20240522,195500,20768245,2180,2180,2180,2180,0
20240522,195400,20768245,2180,2180,2180,2180,0
20240522,195300,20768245,2180,2180,2180,2180,0
20240522,195200,20768245,2180,2180,2180,2180,0
20240522,195100,20768245,2180,2180,2180,2180,0
20240522,195000,20768245,2180,2180,2180,2180,0
20240522,194900,20768245,2180,2180,2180,2180,0
20240522,194800,20768245,2180,2180,2180,2180,0
20240522,194700,20768245,2180,2180,2180,2180,0
20240522,194600,20768245,2180,2180,2180,2180,0
20240522,194500,20768245,2180,2180,2180,2180,0
20240522,194400,20768245,2180,2180,2180,2180,0
20240522,194300,20768245,2180,2180,2180,2180,0
20240522,194200,20768245,2180,2180,2180,2180,0
20240522,194100,20768245,2180,2180,2180,2180,0
20240522,194000,20768245,2180,2180,2180,2180,0
20240522,193900,20768245,2180,2180,2180,2180,0
20240522,193800,20768245,2180,2180,2180,2180,0
20240522,193700,20768245,2180,2180,2180,2180,0
20240522,193600,20768245,2180,2180,2180,2180,103
20240522,193500,20768245,2180,2180,2180,2180,0
20240522,193400,20768245,2180,2180,2180,2180,0
20240522,193300,20768245,2180,2180,2180,2180,0
20240522,193200,20768245,2180,2180,2180,2180,0
20240522,193100,20768245,2180,2180,2180,2180,0
20240522,193000,20768245,2180,2180,2180,2180,0
20240522,192900,20768245,2180,2180,2180,2180,0
20240522,192800,20768245,2180,2180,2180,2180,0
20240522,192700,20768245,2180,2180,2180,2180,0
20240522,192600,20768245,2180,2180,2180,2180,0
20240522,192500,20768245,2180,2180,2180,2180,0
20240522,192400,20768245,2180,2180,2180,2180,0
20240522,192300,20768245,2180,2180,2180,2180,0
20240522,192200,20768245,2180,2180,2180,2180,0
20240522,192100,20768245,2180,2180,2180,2180,0
20240522,192000,20768245,2180,2180,2180,2180,0
20240522,191900,20768245,2180,2180,2180,2180,0
20240522,191800,20768245,2180,2180,2180,2180,0
20240522,191700,20768245,2180,2180,2180,2180,0
20240522,191600,20768245,2180,2180,2180,2180,0
20240522,191500,20768245,2180,2180,2180,2180,0
20240522,191400,20768245,2180,2180,2180,2180,0
20240522,191300,20768245,2180,2180,2180,2180,0
20240522,191200,20768245,2180,2180,2180,2180,0
20240522,191100,20768245,2180,2180,2180,2180,0
20240522,191000,20768245,2180,2180,2180,2180,0
20240522,190900,20768245,2180,2180,2180,2180,0
20240522,190800,20768245,2180,2180,2180,2180,0
20240522,190700,20768245,2180,2180,2180,2180,0
20240522,190600,20768245,2180,2180,2180,2180,103
20240522,190500,20768245,2180,2180,2180,2180,0
20240522,190400,20768245,2180,2180,2180,2180,0
20240522,190300,20768245,2180,2180,2180,2180,0
20240522,190200,20768245,2180,2180,2180,2180,0
20240522,190100,20768245,2180,2180,2180,2180,0
20240522,190000,20768245,2180,2180,2180,2180,0
20240522,185900,20768245,2180,2180,2180,2180,0
20240522,185800,20768245,2180,2180,2180,2180,0
20240522,185700,20768245,2180,2180,2180,2180,0
20240522,185600,20768245,2180,2180,2180,2180,0
20240522,185500,20768245,2180,2180,2180,2180,0
20240522,185400,20768245,2180,2180,2180,2180,0
20240522,185300,20768245,2180,2180,2180,2180,0
20240522,185200,20768245,2180,2180,2180,2180,0
20240522,185100,20768245,2180,2180,2180,2180,0
20240522,185000,20768245,2180,2180,2180,2180,0
20240522,184900,20768245,2180,2180,2180,2180,0
20240522,184800,20768245,2180,2180,2180,2180,0
20240522,184700,20768245,2180,2180,2180,2180,0
20240522,184600,20768245,2180,2180,2180,2180,0
20240522,184500,20768245,2180,2180,2180,2180,0
20240522,184400,20768245,2180,2180,2180,2180,0
20240522,184300,20768245,2180,2180,2180,2180,0
20240522,184200,20768245,2180,2180,2180,2180,0
20240522,184100,20768245,2180,2180,2180,2180,0
20240522,184000,20768245,2180,2180,2180,2180,0
20240522,183900,20768245,2180,2180,2180,2180,0
20240522,183800,20768245,2180,2180,2180,2180,0
20240522,183700,20768245,2180,2180,2180,2180,0
20240522,183600,20768245,2180,2180,2180,2180,103
20240522,183500,20768245,2180,2180,2180,2180,0
20240522,183400,20768245,2180,2180,2180,2180,0
20240522,183300,20768245,2180,2180,2180,2180,0
20240522,183200,20768245,2180,2180,2180,2180,0
20240522,183100,20768245,2180,2180,2180,2180,0
20240522,183000,20768245,2180,2180,2180,2180,0
20240522,182900,20768245,2180,2180,2180,2180,0
20240522,182800,20768245,2180,2180,2180,2180,0
20240522,182700,20768245,2180,2180,2180,2180,0
20240522,182600,20768245,2180,2180,2180,2180,0
20240522,182500,20768245,2180,2180,2180,2180,0
20240522,182400,20768245,2180,2180,2180,2180,0
20240522,182300,20768245,2180,2180,2180,2180,0
20240522,182200,20768245,2180,2180,2180,2180,0
20240522,182100,20768245,2180,2180,2180,2180,0
20240522,182000,20768245,2180,2180,2180,2180,0
20240522,181900,20768245,2180,2180,2180,2180,0
20240522,181800,20768245,2180,2180,2180,2180,0
20240522,181700,20768245,2180,2180,2180,2180,0
20240522,181600,20768245,2180,2180,2180,2180,0
20240522,181500,20768245,2180,2180,2180,2180,0
20240522,181400,20768245,2180,2180,2180,2180,0
20240522,181300,20768245,2180,2180,2180,2180,0
20240522,181200,20768245,2180,2180,2180,2180,0
20240522,181100,20768245,2180,2180,2180,2180,0
20240522,181000,20768245,2180,2180,2180,2180,0
20240522,180900,20768245,2180,2180,2180,2180,0
20240522,180800,20768245,2180,2180,2180,2180,0
20240522,180700,20768245,2180,2180,2180,2180,0
20240522,180600,20768245,2180,2180,2180,2180,103
20240522,180500,20768245,2180,2180,2180,2180,0
20240522,180400,20768245,2180,2180,2180,2180,0
20240522,180300,20768245,2180,2180,2180,2180,0
20240522,180200,20768245,2180,2180,2180,2180,0
20240522,180100,20768245,2180,2180,2180,2180,0
20240522,180000,20768245,2180,2180,2180,2180,0
20240522,175900,20768245,2180,2180,2180,2180,0
20240522,175800,20768245,2180,2180,2180,2180,0
20240522,175700,20768245,2180,2180,2180,2180,0
20240522,175600,20768245,2180,2180,2180,2180,0
20240522,175500,20768245,2180,2180,2180,2180,0
20240522,175400,20768245,2180,2180,2180,2180,0
20240522,175300,20768245,2180,2180,2180,2180,0
20240522,175200,20768245,2180,2180,2180,2180,0
20240522,175100,20768245,2180,2180,2180,2180,0
20240522,175000,20768245,2180,2180,2180,2180,0
20240522,174900,20768245,2180,2180,2180,2180,0
20240522,174800,20768245,2180,2180,2180,2180,0
20240522,174700,20768245,2180,2180,2180,2180,0
20240522,174600,20768245,2180,2180,2180,2180,0
20240522,174500,20768245,2180,2180,2180,2180,0
20240522,174400,20768245,2180,2180,2180,2180,0
20240522,174300,20768245,2180,2180,2180,2180,0
20240522,174200,20768245,2180,2180,2180,2180,0
20240522,174100,20768245,2180,2180,2180,2180,0
20240522,174000,20768245,2180,2180,2180,2180,0
20240522,173900,20768245,2180,2180,2180,2180,0
20240522,173800,20768245,2180,2180,2180,2180,0
20240522,173700,20768245,2180,2180,2180,2180,0
20240522,173600,20768245,2180,2180,2180,2180,103
20240522,173500,20768245,2180,2180,2180,2180,0
20240522,173400,20768245,2180,2180,2180,2180,0
20240522,173300,20768245,2180,2180,2180,2180,0
20240522,173200,20768245,2180,2180,2180,2180,0
20240522,173100,20768245,2180,2180,2180,2180,0
20240522,173000,20768245,2180,2180,2180,2180,0
20240522,172900,20768245,2180,2180,2180,2180,0
20240522,172800,20768245,2180,2180,2180,2180,0
20240522,172700,20768245,2180,2180,2180,2180,0
20240522,172600,20768245,2180,2180,2180,2180,0
20240522,172500,20768245,2180,2180,2180,2180,0
20240522,172400,20768245,2180,2180,2180,2180,0
20240522,172300,20768245,2180,2180,2180,2180,0
20240522,172200,20768245,2180,2180,2180,2180,0
20240522,172100,20768245,2180,2180,2180,2180,0
20240522,172000,20768245,2180,2180,2180,2180,0
20240522,171900,20768245,2180,2180,2180,2180,0
20240522,171800,20768245,2180,2180,2180,2180,0
20240522,171700,20768245,2180,2180,2180,2180,0
20240522,171600,20768245,2180,2180,2180,2180,0
20240522,171500,20768245,2180,2180,2180,2180,0
20240522,171400,20768245,2180,2180,2180,2180,0
20240522,171300,20768245,2180,2180,2180,2180,0
20240522,171200,20768245,2180,2180,2180,2180,0
20240522,171100,20768245,2180,2180,2180,2180,0
20240522,171000,20768245,2180,2180,2180,2180,0
20240522,170900,20768245,2180,2180,2180,2180,0
20240522,170800,20768245,2180,2180,2180,2180,0
20240522,170700,20768245,2180,2180,2180,2180,0
20240522,170600,20768245,2180,2180,2180,2180,103
20240522,170500,20768245,2180,2180,2180,2180,0
20240522,170400,20768245,2180,2180,2180,2180,0
20240522,170300,20768245,2180,2180,2180,2180,0
20240522,170200,20768245,2180,2180,2180,2180,0
20240522,170100,20768245,2180,2180,2180,2180,0
20240522,170000,20768245,2180,2180,2180,2180,0
20240522,165900,20768245,2180,2180,2180,2180,0
20240522,165800,20768245,2180,2180,2180,2180,0
20240522,165700,20768245,2180,2180,2180,2180,0
20240522,165600,20768245,2180,2180,2180,2180,0
20240522,165500,20768245,2180,2180,2180,2180,0
20240522,165400,20768245,2180,2180,2180,2180,0
20240522,165300,20768245,2180,2180,2180,2180,0
20240522,165200,20768245,2180,2180,2180,2180,0
20240522,165100,20768245,2180,2180,2180,2180,0
20240522,165000,20768245,2180,2180,2180,2180,0
20240522,164900,20768245,2180,2180,2180,2180,0
20240522,164800,20768245,2180,2180,2180,2180,0
20240522,164700,20768245,2180,2180,2180,2180,0
20240522,164600,20768245,2180,2180,2180,2180,0
20240522,164500,20768245,2180,2180,2180,2180,0
20240522,164400,20768245,2180,2180,2180,2180,0
20240522,164300,20768245,2180,2180,2180,2180,0
20240522,164200,20768245,2180,2180,2180,2180,0
20240522,164100,20768245,2180,2180,2180,2180,0
20240522,164000,20768245,2180,2180,2180,2180,0
20240522,163900,20768245,2180,2180,2180,2180,0
20240522,163800,20768245,2180,2180,2180,2180,0
20240522,163700,20768245,2180,2180,2180,2180,0
20240522,163600,20768245,2180,2180,2180,2180,103
20240522,163500,20768245,2180,2180,2180,2180,0
20240522,163400,20768245,2180,2180,2180,2180,0
20240522,163300,20768245,2180,2180,2180,2180,0
20240522,163200,20768245,2180,2180,2180,2180,0
20240522,163100,20768245,2180,2180,2180,2180,0
20240522,163000,20768245,2180,2180,2180,2180,0
20240522,162900,20768245,2180,2180,2180,2180,0
20240522,162800,20768245,2180,2180,2180,2180,0
20240522,162700,20768245,2180,2180,2180,2180,0
20240522,162600,20768245,2180,2180,2180,2180,0
20240522,162500,20768245,2180,2180,2180,2180,0
20240522,162400,20768245,2180,2180,2180,2180,0
20240522,162300,20768245,2180,2180,2180,2180,0
20240522,162200,20768245,2180,2180,2180,2180,0
20240522,162100,20768245,2180,2180,2180,2180,0
20240522,162000,20768245,2180,2180,2180,2180,0
20240522,161900,20768245,2180,2180,2180,2180,0
20240522,161800,20768245,2180,2180,2180,2180,0
20240522,161700,20768245,2180,2180,2180,2180,0
20240522,161600,20768245,2180,2180,2180,2180,0
20240522,161500,20768245,2180,2180,2180,2180,0
20240522,161400,20768245,2180,2180,2180,2180,0
20240522,161300,20768245,2180,2180,2180,2180,0
20240522,161200,20768245,2180,2180,2180,2180,0
20240522,161100,20768245,2180,2180,2180,2180,0
20240522,161000,20768245,2180,2180,2180,2180,0
20240522,160900,20768245,2180,2180,2180,2180,0
20240522,160800,20768245,2180,2180,2180,2180,0
20240522,160700,20768245,2180,2180,2180,2180,0
20240522,160600,20768245,2180,2180,2180,2180,103
20240522,160500,20768245,2180,2180,2180,2180,0
20240522,160400,20768245,2180,2180,2180,2180,0
20240522,160300,20768245,2180,2180,2180,2180,0
20240522,160200,20768245,2180,2180,2180,2180,0
20240522,160100,20768245,2180,2180,2180,2180,0
20240522,160000,20768245,2180,2180,2180,2180,0
20240522,155900,20768245,2180,2180,2180,2180,0
20240522,155800,20768245,2180,2180,2180,2180,0
20240522,155700,20768245,2180,2180,2180,2180,0
20240522,155600,20768245,2180,2180,2180,2180,0
20240522,155500,20768245,2180,2180,2180,2180,0
20240522,155400,20768245,2180,2180,2180,2180,0
20240522,155300,20768245,2180,2180,2180,2180,0
20240522,155200,20768245,2180,2180,2180,2180,0
20240522,155100,20768245,2180,2180,2180,2180,0
20240522,155000,20768245,2180,2180,2180,2180,0
20240522,154900,20768245,2180,2180,2180,2180,0
20240522,154800,20768245,2180,2180,2180,2180,0
20240522,154700,20768245,2180,2180,2180,2180,0
20240522,154600,20768245,2180,2180,2180,2180,0
20240522,154500,20768245,2180,2180,2180,2180,0
20240522,154400,20768245,2180,2180,2180,2180,0
20240522,154300,20768245,2180,2180,2180,2180,0
20240522,154200,20768245,2180,2180,2180,2180,0
20240522,154100,20768245,2180,2180,2180,2180,0
20240522,154000,20768245,2180,2180,2180,2180,0
20240522,153900,20768245,2180,2180,2180,2180,0
20240522,153800,20768245,2180,2180,2180,2180,0
20240522,153700,20768245,2180,2180,2180,2180,0
20240522,153600,20768245,2180,2180,2180,2180,103
20240522,153500,20768245,2180,2180,2180,2180,0
20240522,153400,20768245,2180,2180,2180,2180,0
20240522,153300,20768245,2180,2180,2180,2180,0
20240522,153200,20768245,2180,2180,2180,2180,0
20240522,153100,20768245,2180,2180,2180,2180,0
20240522,153000,20768245,2180,2180,2180,2180,103
20240522,152900,20543705,2190,2190,2190,2190,0
20240522,152800,20543705,2190,2190,2190,2190,0
20240522,152700,20543705,2190,2190,2190,2190,0
20240522,152600,20543705,2190,2190,2190,2190,0
20240522,152500,20543705,2190,2190,2190,2190,0
20240522,152400,20543705,2190,2190,2190,2190,0
20240522,152300,20543705,2190,2190,2190,2190,0
20240522,152200,20543705,2190,2190,2190,2190,0
20240522,152100,20543705,2190,2190,2190,2190,0
20240522,152000,20543705,2190,2190,2190,2190,0
20240522,151900,20543705,2190,2190,2190,2190,0
20240522,151800,20543705,2190,2190,2190,2190,0
20240522,151700,20543705,2190,2185,2190,2185,500
20240522,151600,19448710,2190,2190,2190,2190,0
20240522,151500,19448710,2190,2190,2190,2190,0
20240522,151400,19448710,2190,2190,2190,2190,0
20240522,151300,19448710,2190,2190,2190,2190,0
20240522,151200,19448710,2190,2190,2190,2190,0
20240522,151100,19448710,2190,2190,2190,2190,0
20240522,151000,19448710,2190,2190,2190,2190,0
20240522,150900,19448710,2190,2190,2190,2190,0
20240522,150800,19448710,2190,2190,2190,2190,0
20240522,150700,19448710,2190,2190,2190,2190,0
20240522,150600,19448710,2190,2190,2190,2190,0
20240522,150500,19448710,2190,2190,2190,2190,0
20240522,150400,19448710,2190,2190,2190,2190,0
20240522,150300,19448710,2190,2185,2190,2185,500
20240522,150200,18353715,2190,2190,2190,2190,0
20240522,150100,18353715,2190,2190,2190,2190,0
20240522,150000,18353715,2190,2190,2190,2190,0
20240522,145900,18353715,2190,2190,2190,2190,0
20240522,145800,18353715,2190,2190,2190,2190,0
20240522,145700,18353715,2190,2190,2190,2190,0
20240522,145600,18353715,2190,2190,2190,2190,0
20240522,145500,18353715,2190,2190,2190,2190,0
20240522,145400,18353715,2190,2190,2190,2190,0
20240522,145300,18353715,2190,2190,2190,2190,0
20240522,145200,18353715,2190,2190,2190,2190,0
20240522,145100,18353715,2190,2190,2190,2190,0
20240522,145000,18353715,2190,2190,2190,2190,0
20240522,144900,18353715,2190,2190,2190,2190,0
20240522,144800,18353715,2190,2190,2190,2190,0
20240522,144700,18353715,2190,2190,2190,2190,0
20240522,144600,18353715,2190,2190,2190,2190,0
20240522,144500,18353715,2190,2185,2190,2185,500
20240522,144400,17258720,2180,2180,2180,2180,0
20240522,144300,17258720,2180,2180,2180,2180,0
20240522,144200,17258720,2180,2180,2180,2180,0
20240522,144100,17258720,2180,2180,2180,2180,0
20240522,144000,17258720,2180,2180,2180,2180,0
20240522,143900,17258720,2180,2180,2180,2180,0
20240522,143800,17258720,2180,2180,2180,2180,0
20240522,143700,17258720,2180,2180,2180,2180,0
20240522,143600,17258720,2180,2180,2180,2180,9
20240522,143500,17239100,2180,2180,2180,2180,0
20240522,143400,17239100,2180,2180,2180,2180,0
20240522,143300,17239100,2180,2180,2180,2180,0
20240522,143200,17239100,2180,2180,2180,2180,9
20240522,143100,17219480,2180,2180,2180,2180,0
20240522,143000,17219480,2180,2180,2180,2180,0
20240522,142900,17219480,2180,2180,2180,2180,9
20240522,142800,17199860,2180,2180,2180,2180,0
20240522,142700,17199860,2180,2180,2180,2180,0
20240522,142600,17199860,2180,2180,2180,2180,9
20240522,142500,17180240,2180,2180,2180,2180,0
20240522,142400,17180240,2180,2180,2180,2180,0
20240522,142300,17180240,2180,2180,2180,2180,9
20240522,142200,17160620,2185,2185,2185,2185,0
20240522,142100,17160620,2185,2185,2185,2185,0
20240522,142000,17160620,2185,2185,2185,2185,1
20240522,141900,17158435,2180,2180,2180,2180,9
20240522,141800,17138815,2180,2180,2180,2180,0
20240522,141700,17138815,2180,2180,2180,2180,0
20240522,141600,17138815,2180,2180,2180,2180,0
20240522,141500,17138815,2180,2180,2180,2180,9
20240522,141400,17119195,2185,2185,2185,2185,0
20240522,141300,17119195,2185,2185,2185,2185,0
20240522,141200,17119195,2185,2185,2185,2185,1
20240522,141100,17117010,2180,2180,2180,2180,9
20240522,141000,17097390,2180,2180,2180,2180,0
20240522,140900,17097390,2180,2180,2180,2180,0
20240522,140800,17097390,2180,2180,2180,2180,9
20240522,140700,17077770,2185,2185,2185,2185,0
20240522,140600,17077770,2185,2185,2185,2185,0
20240522,140500,17077770,2185,2185,2185,2185,0
20240522,140400,17077770,2185,2180,2185,2180,12
20240522,140300,17051600,2180,2180,2180,2180,0
20240522,140200,17051600,2180,2180,2180,2180,0
20240522,140100,17051600,2180,2180,2180,2180,10
20240522,140000,17029800,2180,2180,2180,2180,0
20240522,135900,17029800,2180,2180,2180,2180,0
20240522,135800,17029800,2180,2180,2180,2180,10
20240522,135700,17008000,2180,2180,2180,2180,0
20240522,135600,17008000,2180,2180,2180,2180,0
20240522,135500,17008000,2180,2180,2180,2180,9
20240522,135400,16988380,2180,2180,2180,2180,0
20240522,135300,16988380,2180,2180,2180,2180,0
20240522,135200,16988380,2180,2180,2180,2180,0
20240522,135100,16988380,2180,2180,2180,2180,0
20240522,135000,16988380,2180,2180,2180,2180,0
20240522,134900,16988380,2180,2180,2180,2180,0
20240522,134800,16988380,2180,2180,2180,2180,0
20240522,134700,16988380,2180,2180,2180,2180,0
20240522,134600,16988380,2180,2180,2180,2180,0
20240522,134500,16988380,2180,2180,2180,2180,0
20240522,134400,16988380,2180,2180,2180,2180,0
20240522,134300,16988380,2180,2180,2180,2180,0
20240522,134200,16988380,2180,2180,2180,2180,0
20240522,134100,16988380,2180,2180,2180,2180,0
20240522,134000,16988380,2180,2180,2180,2180,0
20240522,133900,16988380,2180,2180,2180,2180,0
20240522,133800,16988380,2180,2180,2180,2180,0
20240522,133700,16988380,2180,2180,2180,2180,0
20240522,133600,16988380,2180,2180,2180,2180,0
20240522,133500,16988380,2180,2180,2180,2180,0
20240522,133400,16988380,2180,2180,2180,2180,0
20240522,133300,16988380,2180,2180,2180,2180,0
20240522,133200,16988380,2180,2180,2180,2180,0
20240522,133100,16988380,2180,2180,2180,2180,0
20240522,133000,16988380,2180,2180,2180,2180,0
20240522,132900,16988380,2180,2180,2180,2180,0
20240522,132800,16988380,2180,2180,2180,2180,0
20240522,132700,16988380,2180,2180,2180,2180,0
20240522,132600,16988380,2180,2180,2180,2180,0
20240522,132500,16988380,2180,2180,2180,2180,0
20240522,132400,16988380,2180,2180,2180,2180,0
20240522,132300,16988380,2180,2180,2180,2180,0
20240522,132200,16988380,2180,2180,2180,2180,0
20240522,132100,16988380,2180,2180,2180,2180,0
20240522,132000,16988380,2180,2180,2180,2180,0
20240522,131900,16988380,2180,2180,2180,2180,0
20240522,131800,16988380,2180,2180,2180,2180,0
20240522,131700,16988380,2180,2180,2180,2180,0
20240522,131600,16988380,2180,2180,2180,2180,0
20240522,131500,16988380,2180,2180,2180,2180,0
20240522,131400,16988380,2180,2180,2180,2180,0
20240522,131300,16988380,2180,2180,2180,2180,0
20240522,131200,16988380,2180,2180,2180,2180,0
20240522,131100,16988380,2180,2180,2180,2180,0
20240522,131000,16988380,2180,2180,2180,2180,0
20240522,130900,16988380,2180,2180,2180,2180,0
20240522,130800,16988380,2180,2180,2180,2180,0
20240522,130700,16988380,2180,2180,2180,2180,0
20240522,130600,16988380,2180,2180,2180,2180,11
20240522,130500,16964400,2180,2180,2180,2180,0
20240522,130400,16964400,2180,2180,2180,2180,0
20240522,130300,16964400,2180,2180,2180,2180,0
20240522,130200,16964400,2180,2180,2180,2180,0
20240522,130100,16964400,2180,2180,2180,2180,0
20240522,130000,16964400,2180,2180,2180,2180,12
20240522,125900,16938240,2180,2180,2180,2180,0
20240522,125800,16938240,2180,2180,2180,2180,0
20240522,125700,16938240,2180,2180,2180,2180,12
20240522,125600,16912080,2180,2180,2180,2180,0
20240522,125500,16912080,2180,2180,2180,2180,0
20240522,125400,16912080,2180,2180,2180,2180,12
20240522,125300,16885920,2180,2180,2180,2180,12
20240522,125200,16859760,2180,2180,2180,2180,12
20240522,125100,16833600,2180,2185,2190,2180,513
20240522,125000,15712380,2180,2180,2180,2180,0
20240522,124900,15712380,2180,2180,2180,2180,0
20240522,124800,15712380,2180,2180,2180,2180,13
20240522,124700,15684040,2180,2180,2180,2180,0
20240522,124600,15684040,2180,2180,2180,2180,0
20240522,124500,15684040,2180,2180,2180,2180,13
20240522,124400,15655700,2180,2180,2180,2180,0
20240522,124300,15655700,2180,2180,2180,2180,0
20240522,124200,15655700,2180,2180,2180,2180,0
20240522,124100,15655700,2180,2180,2180,2180,0
20240522,124000,15655700,2180,2180,2180,2180,13
20240522,123900,15627360,2180,2180,2180,2180,0
20240522,123800,15627360,2180,2180,2180,2180,0
20240522,123700,15627360,2180,2180,2180,2180,0
20240522,123600,15627360,2180,2180,2180,2180,0
20240522,123500,15627360,2180,2180,2180,2180,0
20240522,123400,15627360,2180,2180,2180,2180,0
20240522,123300,15627360,2180,2180,2180,2180,0
20240522,123200,15627360,2180,2180,2180,2180,0
20240522,123100,15627360,2180,2180,2180,2180,14
20240522,123000,15596840,2185,2185,2185,2185,0
20240522,122900,15596840,2185,2185,2185,2185,0
20240522,122800,15596840,2185,2185,2185,2185,0
20240522,122700,15596840,2185,2185,2185,2185,0
20240522,122600,15596840,2185,2185,2185,2185,0
20240522,122500,15596840,2185,2185,2185,2185,0
20240522,122400,15596840,2185,2185,2185,2185,0
20240522,122300,15596840,2185,2185,2185,2185,0
20240522,122200,15596840,2185,2185,2185,2185,0
20240522,122100,15596840,2185,2185,2185,2185,0
20240522,122000,15596840,2185,2185,2185,2185,0
20240522,121900,15596840,2185,2185,2185,2185,0
20240522,121800,15596840,2185,2185,2185,2185,0
20240522,121700,15596840,2185,2185,2185,2185,0
20240522,121600,15596840,2185,2185,2185,2185,0
20240522,121500,15596840,2185,2185,2185,2185,0
20240522,121400,15596840,2185,2185,2185,2185,0
20240522,121300,15596840,2185,2185,2185,2185,0
20240522,121200,15596840,2185,2185,2185,2185,0
20240522,121100,15596840,2185,2185,2185,2185,0
20240522,121000,15596840,2185,2185,2185,2185,0
20240522,120900,15596840,2185,2185,2185,2185,0
20240522,120800,15596840,2185,2185,2185,2185,0
20240522,120700,15596840,2185,2185,2185,2185,0
20240522,120600,15596840,2185,2185,2185,2185,0
20240522,120500,15596840,2185,2185,2185,2185,0
20240522,120400,15596840,2185,2185,2185,2185,0
20240522,120300,15596840,2185,2185,2185,2185,0
20240522,120200,15596840,2185,2185,2185,2185,0
20240522,120100,15596840,2185,2185,2185,2185,0
20240522,120000,15596840,2185,2185,2185,2185,0
20240522,115900,15596840,2185,2185,2185,2185,0
20240522,115800,15596840,2185,2185,2185,2185,0
20240522,115700,15596840,2185,2185,2185,2185,0
20240522,115600,15596840,2185,2185,2185,2185,0
20240522,115500,15596840,2185,2185,2185,2185,0
20240522,115400,15596840,2185,2185,2185,2185,0
20240522,115300,15596840,2185,2185,2185,2185,0
20240522,115200,15596840,2185,2185,2185,2185,0
20240522,115100,15596840,2185,2185,2185,2185,0
20240522,115000,15596840,2185,2185,2185,2185,0
20240522,114900,15596840,2185,2185,2185,2185,0
20240522,114800,15596840,2185,2185,2185,2185,0
20240522,114700,15596840,2185,2185,2185,2185,0
20240522,114600,15596840,2185,2185,2185,2185,0
20240522,114500,15596840,2185,2185,2185,2185,0
20240522,114400,15596840,2185,2185,2185,2185,0
20240522,114300,15596840,2185,2185,2185,2185,0
20240522,114200,15596840,2185,2185,2185,2185,0
20240522,114100,15596840,2185,2185,2185,2185,0
20240522,114000,15596840,2185,2185,2185,2185,0
20240522,113900,15596840,2185,2185,2185,2185,0
20240522,113800,15596840,2185,2185,2185,2185,0
20240522,113700,15596840,2185,2185,2185,2185,0
20240522,113600,15596840,2185,2185,2185,2185,0
20240522,113500,15596840,2185,2185,2185,2185,0
20240522,113400,15596840,2185,2185,2185,2185,0
20240522,113300,15596840,2185,2185,2185,2185,0
20240522,113200,15596840,2185,2185,2185,2185,0
20240522,113100,15596840,2185,2185,2185,2185,0
20240522,113000,15596840,2185,2185,2185,2185,0
20240522,112900,15596840,2185,2185,2185,2185,0
20240522,112800,15596840,2185,2185,2185,2185,0
20240522,112700,15596840,2185,2185,2185,2185,0
20240522,112600,15596840,2185,2185,2185,2185,0
20240522,112500,15596840,2185,2185,2185,2185,0
20240522,112400,15596840,2185,2185,2185,2185,0
20240522,112300,15596840,2185,2185,2185,2185,0
20240522,112200,15596840,2185,2185,2185,2185,0
20240522,112100,15596840,2185,2185,2185,2185,0
20240522,112000,15596840,2185,2185,2185,2185,0
20240522,111900,15596840,2185,2185,2185,2185,0
20240522,111800,15596840,2185,2185,2185,2185,0
20240522,111700,15596840,2185,2185,2185,2185,0
20240522,111600,15596840,2185,2185,2185,2185,0
20240522,111500,15596840,2185,2185,2185,2185,0
20240522,111400,15596840,2185,2185,2185,2185,0
20240522,111300,15596840,2185,2185,2185,2185,0
20240522,111200,15596840,2185,2185,2185,2185,0
20240522,111100,15596840,2185,2185,2185,2185,0
20240522,111000,15596840,2185,2185,2185,2185,0
20240522,110900,15596840,2185,2185,2185,2185,0
20240522,110800,15596840,2185,2185,2185,2185,0
20240522,110700,15596840,2185,2185,2185,2185,0
20240522,110600,15596840,2185,2185,2185,2185,0
20240522,110500,15596840,2185,2185,2185,2185,0
20240522,110400,15596840,2185,2185,2185,2185,0
20240522,110300,15596840,2185,2185,2185,2185,0
20240522,110200,15596840,2185,2185,2185,2185,0
20240522,110100,15596840,2185,2185,2185,2185,0
20240522,110000,15596840,2185,2185,2185,2185,0
20240522,105900,15596840,2185,2185,2185,2185,0
20240522,105800,15596840,2185,2185,2185,2185,0
20240522,105700,15596840,2185,2185,2185,2185,0
20240522,105600,15596840,2185,2185,2185,2185,2
20240522,105500,15592470,2185,2185,2185,2185,0
20240522,105400,15592470,2185,2185,2185,2185,0
20240522,105300,15592470,2185,2185,2185,2185,0
20240522,105200,15592470,2185,2185,2185,2185,500
20240522,105100,14499970,2180,2180,2180,2180,0
20240522,105000,14499970,2180,2180,2180,2180,0
20240522,104900,14499970,2180,2180,2180,2180,0
20240522,104800,14499970,2180,2180,2180,2180,0
20240522,104700,14499970,2180,2180,2180,2180,0
20240522,104600,14499970,2180,2180,2180,2180,0
20240522,104500,14499970,2180,2180,2180,2180,0
20240522,104400,14499970,2180,2180,2180,2180,0
20240522,104300,14499970,2180,2180,2180,2180,0
20240522,104200,14499970,2180,2180,2180,2180,0
20240522,104100,14499970,2180,2180,2180,2180,0
20240522,104000,14499970,2180,2180,2180,2180,0
20240522,103900,14499970,2180,2180,2180,2180,0
20240522,103800,14499970,2180,2180,2180,2180,0
20240522,103700,14499970,2180,2180,2180,2180,0
20240522,103600,14499970,2180,2180,2180,2180,0
20240522,103500,14499970,2180,2180,2180,2180,0
20240522,103400,14499970,2180,2180,2180,2180,0
20240522,103300,14499970,2180,2180,2180,2180,0
20240522,103200,14499970,2180,2180,2180,2180,0
20240522,103100,14499970,2180,2180,2180,2180,0
20240522,103000,14499970,2180,2180,2180,2180,0
20240522,102900,14499970,2180,2180,2180,2180,0
20240522,102800,14499970,2180,2180,2180,2180,0
20240522,102700,14499970,2180,2180,2180,2180,0
20240522,102600,14499970,2180,2180,2180,2180,0
20240522,102500,14499970,2180,2180,2180,2180,0
20240522,102400,14499970,2180,2180,2180,2180,0
20240522,102300,14499970,2180,2180,2180,2180,0
20240522,102200,14499970,2180,2180,2180,2180,0
20240522,102100,14499970,2180,2180,2180,2180,0
20240522,102000,14499970,2180,2180,2180,2180,0
20240522,101900,14499970,2180,2180,2180,2180,0
20240522,101800,14499970,2180,2180,2180,2180,0
20240522,101700,14499970,2180,2180,2180,2180,0
20240522,101600,14499970,2180,2180,2180,2180,0
20240522,101500,14499970,2180,2180,2180,2180,0
20240522,101400,14499970,2180,2180,2180,2180,0
20240522,101300,14499970,2180,2180,2180,2180,0
20240522,101200,14499970,2180,2180,2180,2180,0
20240522,101100,14499970,2180,2180,2180,2180,0
20240522,101000,14499970,2180,2180,2180,2180,0
20240522,100900,14499970,2180,2180,2180,2180,0
20240522,100800,14499970,2180,2180,2180,2180,0
20240522,100700,14499970,2180,2180,2180,2180,0
20240522,100600,14499970,2180,2180,2180,2180,0
20240522,100500,14499970,2180,2180,2180,2180,376
20240522,100400,13680290,2185,2185,2185,2185,0
20240522,100300,13680290,2185,2185,2185,2185,0
20240522,100200,13680290,2185,2185,2185,2185,0
20240522,100100,13680290,2185,2185,2185,2185,0
20240522,100000,13680290,2185,2185,2185,2185,0
20240522,095900,13680290,2185,2185,2185,2185,0
20240522,095800,13680290,2185,2185,2185,2185,0
20240522,095700,13680290,2185,2185,2185,2185,0
20240522,095600,13680290,2185,2185,2185,2185,4
20240522,095500,13671550,2185,2185,2185,2185,0
20240522,095400,13671550,2185,2185,2185,2185,0
20240522,095300,13671550,2185,2185,2185,2185,0
20240522,095200,13671550,2185,2185,2185,2185,0
20240522,095100,13671550,2185,2185,2185,2185,0
20240522,095000,13671550,2185,2185,2185,2185,0
20240522,094900,13671550,2185,2185,2185,2185,0
20240522,094800,13671550,2185,2185,2185,2185,0
20240522,094700,13671550,2185,2185,2185,2185,0
20240522,094600,13671550,2185,2185,2185,2185,0
20240522,094500,13671550,2185,2185,2185,2185,0
20240522,094400,13671550,2185,2185,2185,2185,0
20240522,094300,13671550,2185,2185,2185,2185,0
20240522,094200,13671550,2185,2185,2185,2185,0
20240522,094100,13671550,2185,2185,2185,2185,0
20240522,094000,13671550,2185,2185,2185,2185,0
20240522,093900,13671550,2185,2185,2185,2185,0
20240522,093800,13671550,2185,2185,2185,2185,0
20240522,093700,13671550,2185,2185,2185,2185,0
20240522,093600,13671550,2185,2185,2185,2185,0
20240522,093500,13671550,2185,2185,2185,2185,0
20240522,093400,13671550,2185,2185,2185,2185,0
20240522,093300,13671550,2185,2185,2185,2185,0
20240522,093200,13671550,2185,2185,2185,2185,0
20240522,093100,13671550,2185,2185,2185,2185,100
20240522,093000,13453050,2185,2185,2185,2185,0
20240522,092900,13453050,2185,2185,2185,2185,0
20240522,092800,13453050,2185,2185,2185,2185,79
20240522,092700,13280435,2185,2185,2185,2185,0
20240522,092600,13280435,2185,2185,2185,2185,0
20240522,092500,13280435,2185,2185,2185,2185,0
20240522,092400,13280435,2185,2185,2185,2185,0
20240522,092300,13280435,2185,2185,2185,2185,0
20240522,092200,13280435,2185,2185,2185,2185,0
20240522,092100,13280435,2185,2185,2185,2185,0
20240522,092000,13280435,2185,2185,2185,2185,0
20240522,091900,13280435,2185,2185,2185,2185,0
20240522,091800,13280435,2185,2185,2185,2185,0
20240522,091700,13280435,2185,2185,2185,2185,0
20240522,091600,13280435,2185,2185,2185,2185,35
20240522,091500,13203960,2185,2185,2185,2185,0
20240522,091400,13203960,2185,2185,2185,2185,0
20240522,091300,13203960,2185,2185,2185,2185,0
20240522,091200,13203960,2185,2185,2185,2185,0
20240522,091100,13203960,2185,2185,2185,2185,0
20240522,091000,13203960,2185,2185,2185,2185,0
20240522,090900,13203960,2185,2185,2185,2185,842
20240522,090800,11364190,2185,2185,2185,2185,0
20240522,090700,11364190,2185,2185,2185,2185,0
20240522,090600,11364190,2185,2185,2185,2185,1229
20240522,090500,8678825,2185,2185,2185,2185,0
20240522,090400,8678825,2185,2185,2185,2185,0
20240522,090300,8678825,2185,2185,2185,2185,0
20240522,090200,8678825,2185,2185,2185,2185,0
20240522,090100,8678825,2185,2185,2185,2185,0
20240522,090000,8678825,2185,2190,2190,2185,3972