KissMeData/469480/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,214700,36946785,2195,2195,2195,2195,2
20240527,214600,36946785,2195,2195,2195,2195,0
20240527,214500,36946785,2195,2195,2195,2195,0
20240527,214400,36946785,2195,2195,2195,2195,0
20240527,214300,36946785,2195,2195,2195,2195,0
20240527,214200,36946785,2195,2195,2195,2195,0
20240527,214100,36946785,2195,2195,2195,2195,0
20240527,214000,36946785,2195,2195,2195,2195,0
20240527,213900,36946785,2195,2195,2195,2195,0
20240527,213800,36946785,2195,2195,2195,2195,0
20240527,213700,36946785,2195,2195,2195,2195,0
20240527,213600,36946785,2195,2195,2195,2195,0
20240527,213500,36946785,2195,2195,2195,2195,0
20240527,213400,36946785,2195,2195,2195,2195,0
20240527,213300,36946785,2195,2195,2195,2195,0
20240527,213200,36946785,2195,2195,2195,2195,0
20240527,213100,36946785,2195,2195,2195,2195,0
20240527,213000,36946785,2195,2195,2195,2195,0
20240527,212900,36946785,2195,2195,2195,2195,0
20240527,212800,36946785,2195,2195,2195,2195,0
20240527,212700,36946785,2195,2195,2195,2195,0
20240527,212600,36946785,2195,2195,2195,2195,0
20240527,212500,36946785,2195,2195,2195,2195,0
20240527,212400,36946785,2195,2195,2195,2195,0
20240527,212300,36946785,2195,2195,2195,2195,0
20240527,212200,36946785,2195,2195,2195,2195,0
20240527,212100,36946785,2195,2195,2195,2195,0
20240527,212000,36946785,2195,2195,2195,2195,0
20240527,211900,36946785,2195,2195,2195,2195,0
20240527,211800,36946785,2195,2195,2195,2195,0
20240527,211700,36946785,2195,2195,2195,2195,2
20240527,211600,36946785,2195,2195,2195,2195,0
20240527,211500,36946785,2195,2195,2195,2195,0
20240527,211400,36946785,2195,2195,2195,2195,0
20240527,211300,36946785,2195,2195,2195,2195,0
20240527,211200,36946785,2195,2195,2195,2195,0
20240527,211100,36946785,2195,2195,2195,2195,0
20240527,211000,36946785,2195,2195,2195,2195,0
20240527,210900,36946785,2195,2195,2195,2195,0
20240527,210800,36946785,2195,2195,2195,2195,0
20240527,210700,36946785,2195,2195,2195,2195,0
20240527,210600,36946785,2195,2195,2195,2195,0
20240527,210500,36946785,2195,2195,2195,2195,0
20240527,210400,36946785,2195,2195,2195,2195,0
20240527,210300,36946785,2195,2195,2195,2195,0
20240527,210200,36946785,2195,2195,2195,2195,0
20240527,210100,36946785,2195,2195,2195,2195,0
20240527,210000,36946785,2195,2195,2195,2195,0
20240527,205900,36946785,2195,2195,2195,2195,0
20240527,205800,36946785,2195,2195,2195,2195,0
20240527,205700,36946785,2195,2195,2195,2195,0
20240527,205600,36946785,2195,2195,2195,2195,0
20240527,205500,36946785,2195,2195,2195,2195,0
20240527,205400,36946785,2195,2195,2195,2195,0
20240527,205300,36946785,2195,2195,2195,2195,0
20240527,205200,36946785,2195,2195,2195,2195,0
20240527,205100,36946785,2195,2195,2195,2195,0
20240527,205000,36946785,2195,2195,2195,2195,0
20240527,204900,36946785,2195,2195,2195,2195,0
20240527,204800,36946785,2195,2195,2195,2195,0
20240527,204700,36946785,2195,2195,2195,2195,2
20240527,204600,36946785,2195,2195,2195,2195,0
20240527,204500,36946785,2195,2195,2195,2195,0
20240527,204400,36946785,2195,2195,2195,2195,0
20240527,204300,36946785,2195,2195,2195,2195,0
20240527,204200,36946785,2195,2195,2195,2195,0
20240527,204100,36946785,2195,2195,2195,2195,0
20240527,204000,36946785,2195,2195,2195,2195,0
20240527,203900,36946785,2195,2195,2195,2195,0
20240527,203800,36946785,2195,2195,2195,2195,0
20240527,203700,36946785,2195,2195,2195,2195,0
20240527,203600,36946785,2195,2195,2195,2195,0
20240527,203500,36946785,2195,2195,2195,2195,0
20240527,203400,36946785,2195,2195,2195,2195,0
20240527,203300,36946785,2195,2195,2195,2195,0
20240527,203200,36946785,2195,2195,2195,2195,0
20240527,203100,36946785,2195,2195,2195,2195,0
20240527,203000,36946785,2195,2195,2195,2195,0
20240527,202900,36946785,2195,2195,2195,2195,0
20240527,202800,36946785,2195,2195,2195,2195,0
20240527,202700,36946785,2195,2195,2195,2195,0
20240527,202600,36946785,2195,2195,2195,2195,0
20240527,202500,36946785,2195,2195,2195,2195,0
20240527,202400,36946785,2195,2195,2195,2195,0
20240527,202300,36946785,2195,2195,2195,2195,0
20240527,202200,36946785,2195,2195,2195,2195,0
20240527,202100,36946785,2195,2195,2195,2195,0
20240527,202000,36946785,2195,2195,2195,2195,0
20240527,201900,36946785,2195,2195,2195,2195,0
20240527,201800,36946785,2195,2195,2195,2195,0
20240527,201700,36946785,2195,2195,2195,2195,2
20240527,201600,36946785,2195,2195,2195,2195,0
20240527,201500,36946785,2195,2195,2195,2195,0
20240527,201400,36946785,2195,2195,2195,2195,0
20240527,201300,36946785,2195,2195,2195,2195,0
20240527,201200,36946785,2195,2195,2195,2195,0
20240527,201100,36946785,2195,2195,2195,2195,0
20240527,201000,36946785,2195,2195,2195,2195,0
20240527,200900,36946785,2195,2195,2195,2195,0
20240527,200800,36946785,2195,2195,2195,2195,0
20240527,200700,36946785,2195,2195,2195,2195,0
20240527,200600,36946785,2195,2195,2195,2195,0
20240527,200500,36946785,2195,2195,2195,2195,0
20240527,200400,36946785,2195,2195,2195,2195,0
20240527,200300,36946785,2195,2195,2195,2195,0
20240527,200200,36946785,2195,2195,2195,2195,0
20240527,200100,36946785,2195,2195,2195,2195,0
20240527,200000,36946785,2195,2195,2195,2195,0
20240527,195900,36946785,2195,2195,2195,2195,0
20240527,195800,36946785,2195,2195,2195,2195,0
20240527,195700,36946785,2195,2195,2195,2195,0
20240527,195600,36946785,2195,2195,2195,2195,0
20240527,195500,36946785,2195,2195,2195,2195,0
20240527,195400,36946785,2195,2195,2195,2195,0
20240527,195300,36946785,2195,2195,2195,2195,0
20240527,195200,36946785,2195,2195,2195,2195,0
20240527,195100,36946785,2195,2195,2195,2195,0
20240527,195000,36946785,2195,2195,2195,2195,0
20240527,194900,36946785,2195,2195,2195,2195,0
20240527,194800,36946785,2195,2195,2195,2195,0
20240527,194700,36946785,2195,2195,2195,2195,2
20240527,194600,36946785,2195,2195,2195,2195,0
20240527,194500,36946785,2195,2195,2195,2195,0
20240527,194400,36946785,2195,2195,2195,2195,0
20240527,194300,36946785,2195,2195,2195,2195,0
20240527,194200,36946785,2195,2195,2195,2195,0
20240527,194100,36946785,2195,2195,2195,2195,0
20240527,194000,36946785,2195,2195,2195,2195,0
20240527,193900,36946785,2195,2195,2195,2195,0
20240527,193800,36946785,2195,2195,2195,2195,0
20240527,193700,36946785,2195,2195,2195,2195,0
20240527,193600,36946785,2195,2195,2195,2195,0
20240527,193500,36946785,2195,2195,2195,2195,0
20240527,193400,36946785,2195,2195,2195,2195,0
20240527,193300,36946785,2195,2195,2195,2195,0
20240527,193200,36946785,2195,2195,2195,2195,0
20240527,193100,36946785,2195,2195,2195,2195,0
20240527,193000,36946785,2195,2195,2195,2195,0
20240527,192900,36946785,2195,2195,2195,2195,0
20240527,192800,36946785,2195,2195,2195,2195,0
20240527,192700,36946785,2195,2195,2195,2195,0
20240527,192600,36946785,2195,2195,2195,2195,0
20240527,192500,36946785,2195,2195,2195,2195,0
20240527,192400,36946785,2195,2195,2195,2195,0
20240527,192300,36946785,2195,2195,2195,2195,0
20240527,192200,36946785,2195,2195,2195,2195,0
20240527,192100,36946785,2195,2195,2195,2195,0
20240527,192000,36946785,2195,2195,2195,2195,0
20240527,191900,36946785,2195,2195,2195,2195,0
20240527,191800,36946785,2195,2195,2195,2195,0
20240527,191700,36946785,2195,2195,2195,2195,2
20240527,191600,36946785,2195,2195,2195,2195,0
20240527,191500,36946785,2195,2195,2195,2195,0
20240527,191400,36946785,2195,2195,2195,2195,0
20240527,191300,36946785,2195,2195,2195,2195,0
20240527,191200,36946785,2195,2195,2195,2195,0
20240527,191100,36946785,2195,2195,2195,2195,0
20240527,191000,36946785,2195,2195,2195,2195,0
20240527,190900,36946785,2195,2195,2195,2195,0
20240527,190800,36946785,2195,2195,2195,2195,0
20240527,190700,36946785,2195,2195,2195,2195,0
20240527,190600,36946785,2195,2195,2195,2195,0
20240527,190500,36946785,2195,2195,2195,2195,0
20240527,190400,36946785,2195,2195,2195,2195,0
20240527,190300,36946785,2195,2195,2195,2195,0
20240527,190200,36946785,2195,2195,2195,2195,0
20240527,190100,36946785,2195,2195,2195,2195,0
20240527,190000,36946785,2195,2195,2195,2195,0
20240527,185900,36946785,2195,2195,2195,2195,0
20240527,185800,36946785,2195,2195,2195,2195,0
20240527,185700,36946785,2195,2195,2195,2195,0
20240527,185600,36946785,2195,2195,2195,2195,0
20240527,185500,36946785,2195,2195,2195,2195,0
20240527,185400,36946785,2195,2195,2195,2195,0
20240527,185300,36946785,2195,2195,2195,2195,0
20240527,185200,36946785,2195,2195,2195,2195,0
20240527,185100,36946785,2195,2195,2195,2195,0
20240527,185000,36946785,2195,2195,2195,2195,0
20240527,184900,36946785,2195,2195,2195,2195,0
20240527,184800,36946785,2195,2195,2195,2195,0
20240527,184700,36946785,2195,2195,2195,2195,2
20240527,184600,36946785,2195,2195,2195,2195,0
20240527,184500,36946785,2195,2195,2195,2195,0
20240527,184400,36946785,2195,2195,2195,2195,0
20240527,184300,36946785,2195,2195,2195,2195,0
20240527,184200,36946785,2195,2195,2195,2195,0
20240527,184100,36946785,2195,2195,2195,2195,0
20240527,184000,36946785,2195,2195,2195,2195,0
20240527,183900,36946785,2195,2195,2195,2195,0
20240527,183800,36946785,2195,2195,2195,2195,0
20240527,183700,36946785,2195,2195,2195,2195,0
20240527,183600,36946785,2195,2195,2195,2195,0
20240527,183500,36946785,2195,2195,2195,2195,0
20240527,183400,36946785,2195,2195,2195,2195,0
20240527,183300,36946785,2195,2195,2195,2195,0
20240527,183200,36946785,2195,2195,2195,2195,0
20240527,183100,36946785,2195,2195,2195,2195,0
20240527,183000,36946785,2195,2195,2195,2195,0
20240527,182900,36946785,2195,2195,2195,2195,0
20240527,182800,36946785,2195,2195,2195,2195,0
20240527,182700,36946785,2195,2195,2195,2195,0
20240527,182600,36946785,2195,2195,2195,2195,0
20240527,182500,36946785,2195,2195,2195,2195,0
20240527,182400,36946785,2195,2195,2195,2195,0
20240527,182300,36946785,2195,2195,2195,2195,0
20240527,182200,36946785,2195,2195,2195,2195,0
20240527,182100,36946785,2195,2195,2195,2195,0
20240527,182000,36946785,2195,2195,2195,2195,0
20240527,181900,36946785,2195,2195,2195,2195,0
20240527,181800,36946785,2195,2195,2195,2195,0
20240527,181700,36946785,2195,2195,2195,2195,2
20240527,181600,36946785,2195,2195,2195,2195,0
20240527,181500,36946785,2195,2195,2195,2195,0
20240527,181400,36946785,2195,2195,2195,2195,0
20240527,181300,36946785,2195,2195,2195,2195,0
20240527,181200,36946785,2195,2195,2195,2195,0
20240527,181100,36946785,2195,2195,2195,2195,0
20240527,181000,36946785,2195,2195,2195,2195,0
20240527,180900,36946785,2195,2195,2195,2195,0
20240527,180800,36946785,2195,2195,2195,2195,0
20240527,180700,36946785,2195,2195,2195,2195,0
20240527,180600,36946785,2195,2195,2195,2195,0
20240527,180500,36946785,2195,2195,2195,2195,0
20240527,180400,36946785,2195,2195,2195,2195,0
20240527,180300,36946785,2195,2195,2195,2195,0
20240527,180200,36946785,2195,2195,2195,2195,0
20240527,180100,36946785,2195,2195,2195,2195,0
20240527,180000,36946785,2195,2195,2195,2195,0
20240527,175900,36946785,2195,2195,2195,2195,0
20240527,175800,36946785,2195,2195,2195,2195,0
20240527,175700,36946785,2195,2195,2195,2195,0
20240527,175600,36946785,2195,2195,2195,2195,0
20240527,175500,36946785,2195,2195,2195,2195,0
20240527,175400,36946785,2195,2195,2195,2195,0
20240527,175300,36946785,2195,2195,2195,2195,0
20240527,175200,36946785,2195,2195,2195,2195,0
20240527,175100,36946785,2195,2195,2195,2195,0
20240527,175000,36946785,2195,2195,2195,2195,0
20240527,174900,36946785,2195,2195,2195,2195,0
20240527,174800,36946785,2195,2195,2195,2195,0
20240527,174700,36946785,2195,2195,2195,2195,2
20240527,174600,36946785,2195,2195,2195,2195,0
20240527,174500,36946785,2195,2195,2195,2195,0
20240527,174400,36946785,2195,2195,2195,2195,0
20240527,174300,36946785,2195,2195,2195,2195,0
20240527,174200,36946785,2195,2195,2195,2195,0
20240527,174100,36946785,2195,2195,2195,2195,0
20240527,174000,36946785,2195,2195,2195,2195,0
20240527,173900,36946785,2195,2195,2195,2195,0
20240527,173800,36946785,2195,2195,2195,2195,0
20240527,173700,36946785,2195,2195,2195,2195,0
20240527,173600,36946785,2195,2195,2195,2195,0
20240527,173500,36946785,2195,2195,2195,2195,0
20240527,173400,36946785,2195,2195,2195,2195,0
20240527,173300,36946785,2195,2195,2195,2195,0
20240527,173200,36946785,2195,2195,2195,2195,0
20240527,173100,36946785,2195,2195,2195,2195,0
20240527,173000,36946785,2195,2195,2195,2195,0
20240527,172900,36946785,2195,2195,2195,2195,0
20240527,172800,36946785,2195,2195,2195,2195,0
20240527,172700,36946785,2195,2195,2195,2195,0
20240527,172600,36946785,2195,2195,2195,2195,0
20240527,172500,36946785,2195,2195,2195,2195,0
20240527,172400,36946785,2195,2195,2195,2195,0
20240527,172300,36946785,2195,2195,2195,2195,0
20240527,172200,36946785,2195,2195,2195,2195,0
20240527,172100,36946785,2195,2195,2195,2195,0
20240527,172000,36946785,2195,2195,2195,2195,0
20240527,171900,36946785,2195,2195,2195,2195,0
20240527,171800,36946785,2195,2195,2195,2195,0
20240527,171700,36946785,2195,2195,2195,2195,2
20240527,171600,36946785,2195,2195,2195,2195,0
20240527,171500,36946785,2195,2195,2195,2195,0
20240527,171400,36946785,2195,2195,2195,2195,0
20240527,171300,36946785,2195,2195,2195,2195,0
20240527,171200,36946785,2195,2195,2195,2195,0
20240527,171100,36946785,2195,2195,2195,2195,0
20240527,171000,36946785,2195,2195,2195,2195,0
20240527,170900,36946785,2195,2195,2195,2195,0
20240527,170800,36946785,2195,2195,2195,2195,0
20240527,170700,36946785,2195,2195,2195,2195,0
20240527,170600,36946785,2195,2195,2195,2195,0
20240527,170500,36946785,2195,2195,2195,2195,0
20240527,170400,36946785,2195,2195,2195,2195,0
20240527,170300,36946785,2195,2195,2195,2195,0
20240527,170200,36946785,2195,2195,2195,2195,0
20240527,170100,36946785,2195,2195,2195,2195,0
20240527,170000,36946785,2195,2195,2195,2195,0
20240527,165900,36946785,2195,2195,2195,2195,0
20240527,165800,36946785,2195,2195,2195,2195,0
20240527,165700,36946785,2195,2195,2195,2195,0
20240527,165600,36946785,2195,2195,2195,2195,0
20240527,165500,36946785,2195,2195,2195,2195,0
20240527,165400,36946785,2195,2195,2195,2195,0
20240527,165300,36946785,2195,2195,2195,2195,0
20240527,165200,36946785,2195,2195,2195,2195,0
20240527,165100,36946785,2195,2195,2195,2195,0
20240527,165000,36946785,2195,2195,2195,2195,0
20240527,164900,36946785,2195,2195,2195,2195,0
20240527,164800,36946785,2195,2195,2195,2195,0
20240527,164700,36946785,2195,2195,2195,2195,2
20240527,164600,36946785,2195,2195,2195,2195,0
20240527,164500,36946785,2195,2195,2195,2195,0
20240527,164400,36946785,2195,2195,2195,2195,0
20240527,164300,36946785,2195,2195,2195,2195,0
20240527,164200,36946785,2195,2195,2195,2195,0
20240527,164100,36946785,2195,2195,2195,2195,0
20240527,164000,36946785,2195,2195,2195,2195,0
20240527,163900,36946785,2195,2195,2195,2195,0
20240527,163800,36946785,2195,2195,2195,2195,0
20240527,163700,36946785,2195,2195,2195,2195,0
20240527,163600,36946785,2195,2195,2195,2195,0
20240527,163500,36946785,2195,2195,2195,2195,0
20240527,163400,36946785,2195,2195,2195,2195,0
20240527,163300,36946785,2195,2195,2195,2195,0
20240527,163200,36946785,2195,2195,2195,2195,0
20240527,163100,36946785,2195,2195,2195,2195,0
20240527,163000,36946785,2195,2195,2195,2195,0
20240527,162900,36946785,2195,2195,2195,2195,0
20240527,162800,36946785,2195,2195,2195,2195,0
20240527,162700,36946785,2195,2195,2195,2195,0
20240527,162600,36946785,2195,2195,2195,2195,0
20240527,162500,36946785,2195,2195,2195,2195,0
20240527,162400,36946785,2195,2195,2195,2195,0
20240527,162300,36946785,2195,2195,2195,2195,0
20240527,162200,36946785,2195,2195,2195,2195,0
20240527,162100,36946785,2195,2195,2195,2195,0
20240527,162000,36946785,2195,2195,2195,2195,0
20240527,161900,36946785,2195,2195,2195,2195,0
20240527,161800,36946785,2195,2195,2195,2195,0
20240527,161700,36946785,2195,2195,2195,2195,2
20240527,161600,36946785,2195,2195,2195,2195,0
20240527,161500,36946785,2195,2195,2195,2195,0
20240527,161400,36946785,2195,2195,2195,2195,0
20240527,161300,36946785,2195,2195,2195,2195,0
20240527,161200,36946785,2195,2195,2195,2195,0
20240527,161100,36946785,2195,2195,2195,2195,0
20240527,161000,36946785,2195,2195,2195,2195,0
20240527,160900,36946785,2195,2195,2195,2195,0
20240527,160800,36946785,2195,2195,2195,2195,0
20240527,160700,36946785,2195,2195,2195,2195,0
20240527,160600,36946785,2195,2195,2195,2195,0
20240527,160500,36946785,2195,2195,2195,2195,0
20240527,160400,36946785,2195,2195,2195,2195,0
20240527,160300,36946785,2195,2195,2195,2195,0
20240527,160200,36946785,2195,2195,2195,2195,0
20240527,160100,36946785,2195,2195,2195,2195,0
20240527,160000,36946785,2195,2195,2195,2195,0
20240527,155900,36946785,2195,2195,2195,2195,0
20240527,155800,36946785,2195,2195,2195,2195,0
20240527,155700,36946785,2195,2195,2195,2195,0
20240527,155600,36946785,2195,2195,2195,2195,0
20240527,155500,36946785,2195,2195,2195,2195,0
20240527,155400,36946785,2195,2195,2195,2195,0
20240527,155300,36946785,2195,2195,2195,2195,0
20240527,155200,36946785,2195,2195,2195,2195,0
20240527,155100,36946785,2195,2195,2195,2195,0
20240527,155000,36946785,2195,2195,2195,2195,0
20240527,154900,36946785,2195,2195,2195,2195,0
20240527,154800,36946785,2195,2195,2195,2195,0
20240527,154700,36946785,2195,2195,2195,2195,2
20240527,154600,36946785,2195,2195,2195,2195,0
20240527,154500,36946785,2195,2195,2195,2195,0
20240527,154400,36946785,2195,2195,2195,2195,0
20240527,154300,36946785,2195,2195,2195,2195,0
20240527,154200,36946785,2195,2195,2195,2195,0
20240527,154100,36946785,2195,2195,2195,2195,0
20240527,154000,36946785,2195,2195,2195,2195,0
20240527,153900,36946785,2195,2195,2195,2195,0
20240527,153800,36946785,2195,2195,2195,2195,0
20240527,153700,36946785,2195,2195,2195,2195,0
20240527,153600,36946785,2195,2195,2195,2195,0
20240527,153500,36946785,2195,2195,2195,2195,0
20240527,153400,36946785,2195,2195,2195,2195,0
20240527,153300,36946785,2195,2195,2195,2195,0
20240527,153200,36946785,2195,2195,2195,2195,0
20240527,153100,36946785,2195,2195,2195,2195,0
20240527,153000,36946785,2195,2195,2195,2195,2
20240527,152900,36942395,2180,2180,2180,2180,0
20240527,152800,36942395,2180,2180,2180,2180,0
20240527,152700,36942395,2180,2180,2180,2180,0
20240527,152600,36942395,2180,2180,2180,2180,0
20240527,152500,36942395,2180,2180,2180,2180,0
20240527,152400,36942395,2180,2180,2180,2180,0
20240527,152300,36942395,2180,2180,2180,2180,0
20240527,152200,36942395,2180,2180,2180,2180,0
20240527,152100,36942395,2180,2180,2180,2180,0
20240527,152000,36942395,2180,2180,2180,2180,0
20240527,151900,36942395,2180,2180,2180,2180,0
20240527,151800,36942395,2180,2180,2180,2180,0
20240527,151700,36942395,2180,2180,2180,2180,0
20240527,151600,36942395,2180,2180,2180,2180,0
20240527,151500,36942395,2180,2180,2180,2180,0
20240527,151400,36942395,2180,2180,2180,2180,0
20240527,151300,36942395,2180,2180,2180,2180,0
20240527,151200,36942395,2180,2180,2180,2180,20
20240527,151100,36898795,2195,2195,2195,2195,0
20240527,151000,36898795,2195,2195,2195,2195,15
20240527,150900,36865870,2180,2180,2180,2180,0
20240527,150800,36865870,2180,2180,2180,2180,0
20240527,150700,36865870,2180,2180,2180,2180,0
20240527,150600,36865870,2180,2180,2180,2180,0
20240527,150500,36865870,2180,2180,2180,2180,0
20240527,150400,36865870,2180,2180,2180,2180,0
20240527,150300,36865870,2180,2180,2180,2180,0
20240527,150200,36865870,2180,2180,2180,2180,500
20240527,150100,35775870,2180,2180,2180,2180,0
20240527,150000,35775870,2180,2180,2180,2180,0
20240527,145900,35775870,2180,2180,2180,2180,0
20240527,145800,35775870,2180,2180,2180,2180,0
20240527,145700,35775870,2180,2180,2180,2180,0
20240527,145600,35775870,2180,2180,2180,2180,0
20240527,145500,35775870,2180,2180,2180,2180,0
20240527,145400,35775870,2180,2180,2180,2180,0
20240527,145300,35775870,2180,2180,2180,2180,0
20240527,145200,35775870,2180,2180,2180,2180,0
20240527,145100,35775870,2180,2180,2180,2180,0
20240527,145000,35775870,2180,2180,2180,2180,0
20240527,144900,35775870,2180,2180,2180,2180,0
20240527,144800,35775870,2180,2180,2180,2180,0
20240527,144700,35775870,2180,2180,2180,2180,0
20240527,144600,35775870,2180,2180,2180,2180,0
20240527,144500,35775870,2180,2180,2180,2180,0
20240527,144400,35775870,2180,2180,2180,2180,0
20240527,144300,35775870,2180,2180,2180,2180,0
20240527,144200,35775870,2180,2180,2180,2180,0
20240527,144100,35775870,2180,2180,2180,2180,0
20240527,144000,35775870,2180,2180,2180,2180,0
20240527,143900,35775870,2180,2180,2180,2180,0
20240527,143800,35775870,2180,2180,2180,2180,0
20240527,143700,35775870,2180,2180,2180,2180,0
20240527,143600,35775870,2180,2180,2180,2180,0
20240527,143500,35775870,2180,2180,2180,2180,0
20240527,143400,35775870,2180,2180,2180,2180,0
20240527,143300,35775870,2180,2180,2180,2180,0
20240527,143200,35775870,2180,2180,2180,2180,0
20240527,143100,35775870,2180,2180,2180,2180,0
20240527,143000,35775870,2180,2180,2180,2180,0
20240527,142900,35775870,2180,2180,2180,2180,0
20240527,142800,35775870,2180,2180,2180,2180,0
20240527,142700,35775870,2180,2180,2180,2180,0
20240527,142600,35775870,2180,2180,2180,2180,0
20240527,142500,35775870,2180,2180,2180,2180,0
20240527,142400,35775870,2180,2180,2180,2180,0
20240527,142300,35775870,2180,2180,2180,2180,0
20240527,142200,35775870,2180,2180,2180,2180,0
20240527,142100,35775870,2180,2180,2180,2180,0
20240527,142000,35775870,2180,2180,2180,2180,0
20240527,141900,35775870,2180,2180,2180,2180,0
20240527,141800,35775870,2180,2180,2180,2180,0
20240527,141700,35775870,2180,2180,2180,2180,5
20240527,141600,35764970,2180,2180,2180,2180,0
20240527,141500,35764970,2180,2180,2180,2180,0
20240527,141400,35764970,2180,2180,2180,2180,0
20240527,141300,35764970,2180,2180,2180,2180,0
20240527,141200,35764970,2180,2180,2180,2180,116
20240527,141100,35512090,2180,2180,2180,2180,0
20240527,141000,35512090,2180,2180,2180,2180,0
20240527,140900,35512090,2180,2180,2180,2180,0
20240527,140800,35512090,2180,2180,2180,2180,0
20240527,140700,35512090,2180,2180,2180,2180,0
20240527,140600,35512090,2180,2180,2180,2180,0
20240527,140500,35512090,2180,2180,2180,2180,0
20240527,140400,35512090,2180,2180,2180,2180,0
20240527,140300,35512090,2180,2180,2180,2180,0
20240527,140200,35512090,2180,2180,2180,2180,0
20240527,140100,35512090,2180,2185,2185,2180,7027
20240527,140000,20189560,2185,2185,2185,2185,0
20240527,135900,20189560,2185,2185,2185,2185,0
20240527,135800,20189560,2185,2185,2185,2185,0
20240527,135700,20189560,2185,2185,2185,2185,0
20240527,135600,20189560,2185,2185,2185,2185,0
20240527,135500,20189560,2185,2185,2185,2185,0
20240527,135400,20189560,2185,2185,2185,2185,0
20240527,135300,20189560,2185,2185,2185,2185,0
20240527,135200,20189560,2185,2185,2185,2185,0
20240527,135100,20189560,2185,2185,2185,2185,0
20240527,135000,20189560,2185,2185,2185,2185,0
20240527,134900,20189560,2185,2185,2185,2185,0
20240527,134800,20189560,2185,2185,2185,2185,0
20240527,134700,20189560,2185,2185,2185,2185,0
20240527,134600,20189560,2185,2185,2185,2185,0
20240527,134500,20189560,2185,2185,2185,2185,0
20240527,134400,20189560,2185,2185,2185,2185,0
20240527,134300,20189560,2185,2185,2185,2185,0
20240527,134200,20189560,2185,2185,2185,2185,0
20240527,134100,20189560,2185,2185,2185,2185,0
20240527,134000,20189560,2185,2185,2185,2185,3
20240527,133900,20183005,2185,2185,2185,2185,0
20240527,133800,20183005,2185,2185,2185,2185,0
20240527,133700,20183005,2185,2185,2185,2185,0
20240527,133600,20183005,2185,2185,2185,2185,0
20240527,133500,20183005,2185,2185,2185,2185,0
20240527,133400,20183005,2185,2185,2185,2185,0
20240527,133300,20183005,2185,2185,2185,2185,0
20240527,133200,20183005,2185,2185,2185,2185,0
20240527,133100,20183005,2185,2185,2185,2185,0
20240527,133000,20183005,2185,2185,2185,2185,0
20240527,132900,20183005,2185,2185,2185,2185,0
20240527,132800,20183005,2185,2185,2185,2185,0
20240527,132700,20183005,2185,2185,2185,2185,5023
20240527,132600,9207750,2190,2190,2190,2190,0
20240527,132500,9207750,2190,2190,2190,2190,0
20240527,132400,9207750,2190,2190,2190,2190,0
20240527,132300,9207750,2190,2190,2190,2190,0
20240527,132200,9207750,2190,2190,2190,2190,0
20240527,132100,9207750,2190,2190,2190,2190,0
20240527,132000,9207750,2190,2190,2190,2190,0
20240527,131900,9207750,2190,2190,2190,2190,0
20240527,131800,9207750,2190,2190,2190,2190,0
20240527,131700,9207750,2190,2190,2190,2190,0
20240527,131600,9207750,2190,2190,2190,2190,0
20240527,131500,9207750,2190,2190,2190,2190,0
20240527,131400,9207750,2190,2190,2190,2190,0
20240527,131300,9207750,2190,2190,2190,2190,0
20240527,131200,9207750,2190,2190,2190,2190,0
20240527,131100,9207750,2190,2190,2190,2190,0
20240527,131000,9207750,2190,2190,2190,2190,0
20240527,130900,9207750,2190,2190,2190,2190,0
20240527,130800,9207750,2190,2190,2190,2190,0
20240527,130700,9207750,2190,2190,2190,2190,0
20240527,130600,9207750,2190,2190,2190,2190,0
20240527,130500,9207750,2190,2190,2190,2190,0
20240527,130400,9207750,2190,2190,2190,2190,0
20240527,130300,9207750,2190,2190,2190,2190,0
20240527,130200,9207750,2190,2190,2190,2190,0
20240527,130100,9207750,2190,2190,2190,2190,0
20240527,130000,9207750,2190,2190,2190,2190,0
20240527,125900,9207750,2190,2190,2190,2190,0
20240527,125800,9207750,2190,2190,2190,2190,0
20240527,125700,9207750,2190,2190,2190,2190,0
20240527,125600,9207750,2190,2190,2190,2190,0
20240527,125500,9207750,2190,2190,2190,2190,0
20240527,125400,9207750,2190,2190,2190,2190,503
20240527,125300,8106180,2190,2190,2190,2190,20
20240527,125200,8062380,2190,2190,2190,2190,0
20240527,125100,8062380,2190,2190,2190,2190,0
20240527,125000,8062380,2190,2190,2190,2190,0
20240527,124900,8062380,2190,2190,2190,2190,0
20240527,124800,8062380,2190,2190,2190,2190,0
20240527,124700,8062380,2190,2190,2190,2190,0
20240527,124600,8062380,2190,2190,2190,2190,0
20240527,124500,8062380,2190,2190,2190,2190,0
20240527,124400,8062380,2190,2190,2190,2190,4
20240527,124300,8053620,2190,2190,2190,2190,0
20240527,124200,8053620,2190,2190,2190,2190,0
20240527,124100,8053620,2190,2190,2190,2190,0
20240527,124000,8053620,2190,2190,2190,2190,0
20240527,123900,8053620,2190,2190,2190,2190,0
20240527,123800,8053620,2190,2190,2190,2190,0
20240527,123700,8053620,2190,2190,2190,2190,0
20240527,123600,8053620,2190,2190,2190,2190,0
20240527,123500,8053620,2190,2190,2190,2190,0
20240527,123400,8053620,2190,2190,2190,2190,0
20240527,123300,8053620,2190,2190,2190,2190,0
20240527,123200,8053620,2190,2190,2190,2190,0
20240527,123100,8053620,2190,2190,2190,2190,0
20240527,123000,8053620,2190,2190,2190,2190,0
20240527,122900,8053620,2190,2190,2190,2190,0
20240527,122800,8053620,2190,2190,2190,2190,0
20240527,122700,8053620,2190,2190,2190,2190,0
20240527,122600,8053620,2190,2190,2190,2190,0
20240527,122500,8053620,2190,2190,2190,2190,0
20240527,122400,8053620,2190,2190,2190,2190,0
20240527,122300,8053620,2190,2190,2190,2190,0
20240527,122200,8053620,2190,2190,2190,2190,0
20240527,122100,8053620,2190,2190,2190,2190,0
20240527,122000,8053620,2190,2190,2190,2190,0
20240527,121900,8053620,2190,2190,2190,2190,0
20240527,121800,8053620,2190,2190,2190,2190,0
20240527,121700,8053620,2190,2190,2190,2190,0
20240527,121600,8053620,2190,2190,2190,2190,0
20240527,121500,8053620,2190,2190,2190,2190,18
20240527,121400,8014200,2195,2195,2195,2195,0
20240527,121300,8014200,2195,2195,2195,2195,0
20240527,121200,8014200,2195,2195,2195,2195,0
20240527,121100,8014200,2195,2195,2195,2195,0
20240527,121000,8014200,2195,2195,2195,2195,0
20240527,120900,8014200,2195,2195,2195,2195,0
20240527,120800,8014200,2195,2195,2195,2195,0
20240527,120700,8014200,2195,2195,2195,2195,0
20240527,120600,8014200,2195,2195,2195,2195,0
20240527,120500,8014200,2195,2195,2195,2195,0
20240527,120400,8014200,2195,2195,2195,2195,0
20240527,120300,8014200,2195,2195,2195,2195,0
20240527,120200,8014200,2195,2195,2195,2195,0
20240527,120100,8014200,2195,2195,2195,2195,0
20240527,120000,8014200,2195,2195,2195,2195,0
20240527,115900,8014200,2195,2195,2195,2195,0
20240527,115800,8014200,2195,2195,2195,2195,0
20240527,115700,8014200,2195,2195,2195,2195,0
20240527,115600,8014200,2195,2195,2195,2195,0
20240527,115500,8014200,2195,2195,2195,2195,0
20240527,115400,8014200,2195,2195,2195,2195,0
20240527,115300,8014200,2195,2195,2195,2195,0
20240527,115200,8014200,2195,2195,2195,2195,0
20240527,115100,8014200,2195,2195,2195,2195,0
20240527,115000,8014200,2195,2195,2195,2195,0
20240527,114900,8014200,2195,2195,2195,2195,0
20240527,114800,8014200,2195,2195,2195,2195,0
20240527,114700,8014200,2195,2195,2195,2195,0
20240527,114600,8014200,2195,2195,2195,2195,0
20240527,114500,8014200,2195,2195,2195,2195,0
20240527,114400,8014200,2195,2195,2195,2195,0
20240527,114300,8014200,2195,2195,2195,2195,0
20240527,114200,8014200,2195,2195,2195,2195,0
20240527,114100,8014200,2195,2195,2195,2195,0
20240527,114000,8014200,2195,2195,2195,2195,0
20240527,113900,8014200,2195,2195,2195,2195,0
20240527,113800,8014200,2195,2195,2195,2195,0
20240527,113700,8014200,2195,2195,2195,2195,0
20240527,113600,8014200,2195,2195,2195,2195,0
20240527,113500,8014200,2195,2195,2195,2195,500
20240527,113400,6916700,2190,2190,2190,2190,0
20240527,113300,6916700,2190,2190,2190,2190,2410
20240527,113200,1638800,2190,2190,2190,2190,0
20240527,113100,1638800,2190,2190,2190,2190,0
20240527,113000,1638800,2190,2190,2190,2190,0
20240527,112900,1638800,2190,2190,2190,2190,0
20240527,112800,1638800,2190,2190,2190,2190,0
20240527,112700,1638800,2190,2190,2190,2190,0
20240527,112600,1638800,2190,2190,2190,2190,0
20240527,112500,1638800,2190,2190,2190,2190,0
20240527,112400,1638800,2190,2190,2190,2190,0
20240527,112300,1638800,2190,2190,2190,2190,0
20240527,112200,1638800,2190,2190,2190,2190,0
20240527,112100,1638800,2190,2190,2190,2190,0
20240527,112000,1638800,2190,2190,2190,2190,0
20240527,111900,1638800,2190,2190,2190,2190,0
20240527,111800,1638800,2190,2190,2190,2190,0
20240527,111700,1638800,2190,2190,2190,2190,0
20240527,111600,1638800,2190,2190,2190,2190,0
20240527,111500,1638800,2190,2190,2190,2190,5
20240527,111400,1627850,2195,2195,2195,2195,0
20240527,111300,1627850,2195,2195,2195,2195,0
20240527,111200,1627850,2195,2195,2195,2195,0
20240527,111100,1627850,2195,2195,2195,2195,0
20240527,111000,1627850,2195,2195,2195,2195,0
20240527,110900,1627850,2195,2195,2195,2195,15
20240527,110800,1594925,2195,2195,2195,2195,0
20240527,110700,1594925,2195,2195,2195,2195,0
20240527,110600,1594925,2195,2195,2195,2195,0
20240527,110500,1594925,2195,2195,2195,2195,0
20240527,110400,1594925,2195,2195,2195,2195,0
20240527,110300,1594925,2195,2195,2195,2195,0
20240527,110200,1594925,2195,2195,2195,2195,0
20240527,110100,1594925,2195,2195,2195,2195,0
20240527,110000,1594925,2195,2195,2195,2195,0
20240527,105900,1594925,2195,2195,2195,2195,0
20240527,105800,1594925,2195,2195,2195,2195,0
20240527,105700,1594925,2195,2195,2195,2195,0
20240527,105600,1594925,2195,2195,2195,2195,0
20240527,105500,1594925,2195,2195,2195,2195,0
20240527,105400,1594925,2195,2195,2195,2195,0
20240527,105300,1594925,2195,2195,2195,2195,0
20240527,105200,1594925,2195,2195,2195,2195,0
20240527,105100,1594925,2195,2195,2195,2195,0
20240527,105000,1594925,2195,2195,2195,2195,0
20240527,104900,1594925,2195,2195,2195,2195,0
20240527,104800,1594925,2195,2195,2195,2195,0
20240527,104700,1594925,2195,2195,2195,2195,0
20240527,104600,1594925,2195,2195,2195,2195,0
20240527,104500,1594925,2195,2195,2195,2195,0
20240527,104400,1594925,2195,2195,2195,2195,0
20240527,104300,1594925,2195,2195,2195,2195,0
20240527,104200,1594925,2195,2195,2195,2195,0
20240527,104100,1594925,2195,2195,2195,2195,0
20240527,104000,1594925,2195,2195,2195,2195,0
20240527,103900,1594925,2195,2195,2195,2195,0
20240527,103800,1594925,2195,2195,2195,2195,0
20240527,103700,1594925,2195,2195,2195,2195,0
20240527,103600,1594925,2195,2195,2195,2195,0
20240527,103500,1594925,2195,2195,2195,2195,0
20240527,103400,1594925,2195,2195,2195,2195,0
20240527,103300,1594925,2195,2195,2195,2195,0
20240527,103200,1594925,2195,2195,2195,2195,0
20240527,103100,1594925,2195,2195,2195,2195,0
20240527,103000,1594925,2195,2195,2195,2195,0
20240527,102900,1594925,2195,2195,2195,2195,0
20240527,102800,1594925,2195,2195,2195,2195,0
20240527,102700,1594925,2195,2195,2195,2195,0
20240527,102600,1594925,2195,2195,2195,2195,0
20240527,102500,1594925,2195,2195,2195,2195,20
20240527,102400,1551025,2195,2195,2195,2195,0
20240527,102300,1551025,2195,2195,2195,2195,0
20240527,102200,1551025,2195,2195,2195,2195,0
20240527,102100,1551025,2195,2195,2195,2195,0
20240527,102000,1551025,2195,2195,2195,2195,0
20240527,101900,1551025,2195,2195,2195,2195,5
20240527,101800,1540050,2195,2195,2195,2195,0
20240527,101700,1540050,2195,2195,2195,2195,0
20240527,101600,1540050,2195,2195,2195,2195,0
20240527,101500,1540050,2195,2195,2195,2195,0
20240527,101400,1540050,2195,2195,2195,2195,0
20240527,101300,1540050,2195,2195,2195,2195,0
20240527,101200,1540050,2195,2195,2195,2195,2
20240527,101100,1535660,2195,2195,2195,2195,0
20240527,101000,1535660,2195,2195,2195,2195,0
20240527,100900,1535660,2195,2195,2195,2195,0
20240527,100800,1535660,2195,2195,2195,2195,0
20240527,100700,1535660,2195,2195,2195,2195,1
20240527,100600,1533465,2195,2195,2195,2195,0
20240527,100500,1533465,2195,2195,2195,2195,0
20240527,100400,1533465,2195,2195,2195,2195,0
20240527,100300,1533465,2195,2195,2195,2195,0
20240527,100200,1533465,2195,2195,2195,2195,0
20240527,100100,1533465,2195,2195,2195,2195,0
20240527,100000,1533465,2195,2195,2195,2195,0
20240527,095900,1533465,2195,2195,2195,2195,0
20240527,095800,1533465,2195,2195,2195,2195,0
20240527,095700,1533465,2195,2195,2195,2195,0
20240527,095600,1533465,2195,2195,2195,2195,0
20240527,095500,1533465,2195,2195,2195,2195,0
20240527,095400,1533465,2195,2195,2195,2195,0
20240527,095300,1533465,2195,2195,2195,2195,30
20240527,095200,1467615,2190,2190,2190,2190,0
20240527,095100,1467615,2190,2190,2190,2190,0
20240527,095000,1467615,2190,2190,2190,2190,0
20240527,094900,1467615,2190,2190,2190,2190,0
20240527,094800,1467615,2190,2190,2190,2190,0
20240527,094700,1467615,2190,2190,2190,2190,0
20240527,094600,1467615,2190,2190,2190,2190,0
20240527,094500,1467615,2190,2190,2190,2190,0
20240527,094400,1467615,2190,2190,2190,2190,0
20240527,094300,1467615,2190,2190,2190,2190,0
20240527,094200,1467615,2190,2190,2190,2190,0
20240527,094100,1467615,2190,2190,2190,2190,0
20240527,094000,1467615,2190,2190,2190,2190,0
20240527,093900,1467615,2190,2190,2190,2190,100
20240527,093800,1248615,2195,2195,2195,2195,0
20240527,093700,1248615,2195,2195,2195,2195,0
20240527,093600,1248615,2195,2195,2195,2195,0
20240527,093500,1248615,2195,2195,2195,2195,0
20240527,093400,1248615,2195,2195,2195,2195,0
20240527,093300,1248615,2195,2195,2195,2195,2
20240527,093200,1244225,2190,2190,2190,2190,0
20240527,093100,1244225,2190,2190,2190,2190,0
20240527,093000,1244225,2190,2195,2195,2190,520
20240527,092900,105325,2195,2195,2195,2195,0
20240527,092800,105325,2195,2195,2195,2195,0
20240527,092700,105325,2195,2195,2195,2195,0
20240527,092600,105325,2195,2195,2195,2195,0
20240527,092500,105325,2195,2195,2195,2195,0
20240527,092400,105325,2195,2195,2195,2195,0
20240527,092300,105325,2195,2195,2195,2195,0
20240527,092200,105325,2195,2195,2195,2195,0
20240527,092100,105325,2195,2195,2195,2195,0
20240527,092000,105325,2195,2195,2195,2195,0
20240527,091900,105325,2195,2195,2195,2195,0
20240527,091800,105325,2195,2195,2195,2195,1
20240527,091700,103130,2190,2190,2190,2190,0
20240527,091600,103130,2190,2190,2190,2190,0
20240527,091500,103130,2190,2190,2190,2190,0
20240527,091400,103130,2190,2190,2190,2190,7
20240527,091300,87800,2195,2195,2195,2195,0
20240527,091200,87800,2195,2195,2195,2195,20
20240527,091100,43900,2195,2195,2195,2195,0
20240527,091000,43900,2195,2195,2195,2195,0
20240527,090900,43900,2195,2195,2195,2195,0
20240527,090800,43900,2195,2195,2195,2195,0
20240527,090700,43900,2195,2195,2195,2195,20
20240527,090600,0,2195,2195,2195,2195,0
20240527,090500,0,2195,2195,2195,2195,0
20240527,090400,0,2195,2195,2195,2195,0
20240527,090300,0,2195,2195,2195,2195,0
20240527,090200,0,2195,2195,2195,2195,0
20240527,090100,0,2195,2195,2195,2195,0
20240527,090000,0,2195,2195,2195,2195,0