KissMeData/023000/min/candle-20240523.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240523,190500,12335000,2765,2765,2765,2765,386
20240523,190400,12335000,2765,2765,2765,2765,0
20240523,190300,12335000,2765,2765,2765,2765,0
20240523,190200,12335000,2765,2765,2765,2765,0
20240523,190100,12335000,2765,2765,2765,2765,0
20240523,190000,12335000,2765,2765,2765,2765,0
20240523,185900,12335000,2765,2765,2765,2765,0
20240523,185800,12335000,2765,2765,2765,2765,0
20240523,185700,12335000,2765,2765,2765,2765,0
20240523,185600,12335000,2765,2765,2765,2765,0
20240523,185500,12335000,2765,2765,2765,2765,0
20240523,185400,12335000,2765,2765,2765,2765,0
20240523,185300,12335000,2765,2765,2765,2765,0
20240523,185200,12335000,2765,2765,2765,2765,0
20240523,185100,12335000,2765,2765,2765,2765,0
20240523,185000,12335000,2765,2765,2765,2765,0
20240523,184900,12335000,2765,2765,2765,2765,0
20240523,184800,12335000,2765,2765,2765,2765,0
20240523,184700,12335000,2765,2765,2765,2765,0
20240523,184600,12335000,2765,2765,2765,2765,0
20240523,184500,12335000,2765,2765,2765,2765,0
20240523,184400,12335000,2765,2765,2765,2765,0
20240523,184300,12335000,2765,2765,2765,2765,0
20240523,184200,12335000,2765,2765,2765,2765,0
20240523,184100,12335000,2765,2765,2765,2765,0
20240523,184000,12335000,2765,2765,2765,2765,0
20240523,183900,12335000,2765,2765,2765,2765,0
20240523,183800,12335000,2765,2765,2765,2765,0
20240523,183700,12335000,2765,2765,2765,2765,0
20240523,183600,12335000,2765,2765,2765,2765,0
20240523,183500,12335000,2765,2765,2765,2765,386
20240523,183400,12335000,2765,2765,2765,2765,0
20240523,183300,12335000,2765,2765,2765,2765,0
20240523,183200,12335000,2765,2765,2765,2765,0
20240523,183100,12335000,2765,2765,2765,2765,0
20240523,183000,12335000,2765,2765,2765,2765,0
20240523,182900,12335000,2765,2765,2765,2765,0
20240523,182800,12335000,2765,2765,2765,2765,0
20240523,182700,12335000,2765,2765,2765,2765,0
20240523,182600,12335000,2765,2765,2765,2765,0
20240523,182500,12335000,2765,2765,2765,2765,0
20240523,182400,12335000,2765,2765,2765,2765,0
20240523,182300,12335000,2765,2765,2765,2765,0
20240523,182200,12335000,2765,2765,2765,2765,0
20240523,182100,12335000,2765,2765,2765,2765,0
20240523,182000,12335000,2765,2765,2765,2765,0
20240523,181900,12335000,2765,2765,2765,2765,0
20240523,181800,12335000,2765,2765,2765,2765,0
20240523,181700,12335000,2765,2765,2765,2765,0
20240523,181600,12335000,2765,2765,2765,2765,0
20240523,181500,12335000,2765,2765,2765,2765,0
20240523,181400,12335000,2765,2765,2765,2765,0
20240523,181300,12335000,2765,2765,2765,2765,0
20240523,181200,12335000,2765,2765,2765,2765,0
20240523,181100,12335000,2765,2765,2765,2765,0
20240523,181000,12335000,2765,2765,2765,2765,0
20240523,180900,12335000,2765,2765,2765,2765,0
20240523,180800,12335000,2765,2765,2765,2765,0
20240523,180700,12335000,2765,2765,2765,2765,0
20240523,180600,12335000,2765,2765,2765,2765,0
20240523,180500,12335000,2765,2765,2765,2765,386
20240523,180400,12335000,2765,2765,2765,2765,0
20240523,180300,12335000,2765,2765,2765,2765,0
20240523,180200,12335000,2765,2765,2765,2765,0
20240523,180100,12335000,2765,2765,2765,2765,0
20240523,180000,12335000,2765,2765,2765,2765,0
20240523,175900,12335000,2765,2765,2765,2765,0
20240523,175800,12335000,2765,2765,2765,2765,0
20240523,175700,12335000,2765,2765,2765,2765,0
20240523,175600,12335000,2765,2765,2765,2765,0
20240523,175500,12335000,2765,2765,2765,2765,0
20240523,175400,12335000,2765,2765,2765,2765,0
20240523,175300,12335000,2765,2765,2765,2765,0
20240523,175200,12335000,2765,2765,2765,2765,0
20240523,175100,12335000,2765,2765,2765,2765,0
20240523,175000,12335000,2765,2765,2765,2765,0
20240523,174900,12335000,2765,2765,2765,2765,0
20240523,174800,12335000,2765,2765,2765,2765,0
20240523,174700,12335000,2765,2765,2765,2765,0
20240523,174600,12335000,2765,2765,2765,2765,0
20240523,174500,12335000,2765,2765,2765,2765,0
20240523,174400,12335000,2765,2765,2765,2765,0
20240523,174300,12335000,2765,2765,2765,2765,0
20240523,174200,12335000,2765,2765,2765,2765,0
20240523,174100,12335000,2765,2765,2765,2765,0
20240523,174000,12335000,2765,2765,2765,2765,0
20240523,173900,12335000,2765,2765,2765,2765,0
20240523,173800,12335000,2765,2765,2765,2765,0
20240523,173700,12335000,2765,2765,2765,2765,0
20240523,173600,12335000,2765,2765,2765,2765,0
20240523,173500,12335000,2765,2765,2765,2765,386
20240523,173400,12335000,2765,2765,2765,2765,0
20240523,173300,12335000,2765,2765,2765,2765,0
20240523,173200,12335000,2765,2765,2765,2765,0
20240523,173100,12335000,2765,2765,2765,2765,0
20240523,173000,12335000,2765,2765,2765,2765,0
20240523,172900,12335000,2765,2765,2765,2765,0
20240523,172800,12335000,2765,2765,2765,2765,0
20240523,172700,12335000,2765,2765,2765,2765,0
20240523,172600,12335000,2765,2765,2765,2765,0
20240523,172500,12335000,2765,2765,2765,2765,0
20240523,172400,12335000,2765,2765,2765,2765,0
20240523,172300,12335000,2765,2765,2765,2765,0
20240523,172200,12335000,2765,2765,2765,2765,0
20240523,172100,12335000,2765,2765,2765,2765,0
20240523,172000,12335000,2765,2765,2765,2765,0
20240523,171900,12335000,2765,2765,2765,2765,0
20240523,171800,12335000,2765,2765,2765,2765,0
20240523,171700,12335000,2765,2765,2765,2765,0
20240523,171600,12335000,2765,2765,2765,2765,0
20240523,171500,12335000,2765,2765,2765,2765,0
20240523,171400,12335000,2765,2765,2765,2765,0
20240523,171300,12335000,2765,2765,2765,2765,0
20240523,171200,12335000,2765,2765,2765,2765,0
20240523,171100,12335000,2765,2765,2765,2765,0
20240523,171000,12335000,2765,2765,2765,2765,0
20240523,170900,12335000,2765,2765,2765,2765,0
20240523,170800,12335000,2765,2765,2765,2765,0
20240523,170700,12335000,2765,2765,2765,2765,0
20240523,170600,12335000,2765,2765,2765,2765,0
20240523,170500,12335000,2765,2765,2765,2765,386
20240523,170400,12335000,2765,2765,2765,2765,0
20240523,170300,12335000,2765,2765,2765,2765,0
20240523,170200,12335000,2765,2765,2765,2765,0
20240523,170100,12335000,2765,2765,2765,2765,0
20240523,170000,12335000,2765,2765,2765,2765,0
20240523,165900,12335000,2765,2765,2765,2765,0
20240523,165800,12335000,2765,2765,2765,2765,0
20240523,165700,12335000,2765,2765,2765,2765,0
20240523,165600,12335000,2765,2765,2765,2765,0
20240523,165500,12335000,2765,2765,2765,2765,0
20240523,165400,12335000,2765,2765,2765,2765,0
20240523,165300,12335000,2765,2765,2765,2765,0
20240523,165200,12335000,2765,2765,2765,2765,0
20240523,165100,12335000,2765,2765,2765,2765,0
20240523,165000,12335000,2765,2765,2765,2765,0
20240523,164900,12335000,2765,2765,2765,2765,0
20240523,164800,12335000,2765,2765,2765,2765,0
20240523,164700,12335000,2765,2765,2765,2765,0
20240523,164600,12335000,2765,2765,2765,2765,0
20240523,164500,12335000,2765,2765,2765,2765,0
20240523,164400,12335000,2765,2765,2765,2765,0
20240523,164300,12335000,2765,2765,2765,2765,0
20240523,164200,12335000,2765,2765,2765,2765,0
20240523,164100,12335000,2765,2765,2765,2765,0
20240523,164000,12335000,2765,2765,2765,2765,0
20240523,163900,12335000,2765,2765,2765,2765,0
20240523,163800,12335000,2765,2765,2765,2765,0
20240523,163700,12335000,2765,2765,2765,2765,0
20240523,163600,12335000,2765,2765,2765,2765,0
20240523,163500,12335000,2765,2765,2765,2765,386
20240523,163400,12335000,2765,2765,2765,2765,0
20240523,163300,12335000,2765,2765,2765,2765,0
20240523,163200,12335000,2765,2765,2765,2765,0
20240523,163100,12335000,2765,2765,2765,2765,0
20240523,163000,12335000,2765,2765,2765,2765,0
20240523,162900,12335000,2765,2765,2765,2765,0
20240523,162800,12335000,2765,2765,2765,2765,0
20240523,162700,12335000,2765,2765,2765,2765,0
20240523,162600,12335000,2765,2765,2765,2765,0
20240523,162500,12335000,2765,2765,2765,2765,0
20240523,162400,12335000,2765,2765,2765,2765,0
20240523,162300,12335000,2765,2765,2765,2765,0
20240523,162200,12335000,2765,2765,2765,2765,0
20240523,162100,12335000,2765,2765,2765,2765,0
20240523,162000,12335000,2765,2765,2765,2765,0
20240523,161900,12335000,2765,2765,2765,2765,0
20240523,161800,12335000,2765,2765,2765,2765,0
20240523,161700,12335000,2765,2765,2765,2765,0
20240523,161600,12335000,2765,2765,2765,2765,0
20240523,161500,12335000,2765,2765,2765,2765,0
20240523,161400,12335000,2765,2765,2765,2765,0
20240523,161300,12335000,2765,2765,2765,2765,0
20240523,161200,12335000,2765,2765,2765,2765,0
20240523,161100,12335000,2765,2765,2765,2765,0
20240523,161000,12335000,2765,2765,2765,2765,0
20240523,160900,12335000,2765,2765,2765,2765,0
20240523,160800,12335000,2765,2765,2765,2765,0
20240523,160700,12335000,2765,2765,2765,2765,0
20240523,160600,12335000,2765,2765,2765,2765,0
20240523,160500,12335000,2765,2765,2765,2765,386
20240523,160400,12335000,2765,2765,2765,2765,0
20240523,160300,12335000,2765,2765,2765,2765,0
20240523,160200,12335000,2765,2765,2765,2765,0
20240523,160100,12335000,2765,2765,2765,2765,0
20240523,160000,12335000,2765,2765,2765,2765,0
20240523,155900,12335000,2765,2765,2765,2765,0
20240523,155800,12335000,2765,2765,2765,2765,0
20240523,155700,12335000,2765,2765,2765,2765,0
20240523,155600,12335000,2765,2765,2765,2765,0
20240523,155500,12335000,2765,2765,2765,2765,0
20240523,155400,12335000,2765,2765,2765,2765,0
20240523,155300,12335000,2765,2765,2765,2765,0
20240523,155200,12335000,2765,2765,2765,2765,0
20240523,155100,12335000,2765,2765,2765,2765,0
20240523,155000,12335000,2765,2765,2765,2765,0
20240523,154900,12335000,2765,2765,2765,2765,0
20240523,154800,12335000,2765,2765,2765,2765,0
20240523,154700,12335000,2765,2765,2765,2765,0
20240523,154600,12335000,2765,2765,2765,2765,0
20240523,154500,12335000,2765,2765,2765,2765,0
20240523,154400,12335000,2765,2765,2765,2765,0
20240523,154300,12335000,2765,2765,2765,2765,0
20240523,154200,12335000,2765,2765,2765,2765,0
20240523,154100,12335000,2765,2765,2765,2765,0
20240523,154000,12335000,2765,2765,2765,2765,0
20240523,153900,12335000,2765,2765,2765,2765,0
20240523,153800,12335000,2765,2765,2765,2765,0
20240523,153700,12335000,2765,2765,2765,2765,0
20240523,153600,12335000,2765,2765,2765,2765,0
20240523,153500,12335000,2765,2765,2765,2765,386
20240523,153400,12335000,2765,2765,2765,2765,0
20240523,153300,12335000,2765,2765,2765,2765,0
20240523,153200,12335000,2765,2765,2765,2765,0
20240523,153100,12335000,2765,2765,2765,2765,0
20240523,153000,12335000,2765,2765,2765,2765,386
20240523,152900,11267710,2770,2770,2770,2770,0
20240523,152800,11267710,2770,2770,2770,2770,0
20240523,152700,11267710,2770,2770,2770,2770,0
20240523,152600,11267710,2770,2770,2770,2770,0
20240523,152500,11267710,2770,2770,2770,2770,0
20240523,152400,11267710,2770,2770,2770,2770,0
20240523,152300,11267710,2770,2770,2770,2770,0
20240523,152200,11267710,2770,2770,2770,2770,0
20240523,152100,11267710,2770,2770,2770,2770,0
20240523,152000,11267710,2770,2770,2770,2770,0
20240523,151900,11267710,2770,2770,2770,2770,100
20240523,151800,10990710,2765,2765,2765,2765,0
20240523,151700,10990710,2765,2765,2765,2765,0
20240523,151600,10990710,2765,2765,2765,2765,0
20240523,151500,10990710,2765,2765,2765,2765,0
20240523,151400,10990710,2765,2765,2765,2765,0
20240523,151300,10990710,2765,2765,2765,2765,0
20240523,151200,10990710,2765,2765,2765,2765,0
20240523,151100,10990710,2765,2765,2765,2765,140
20240523,151000,10603610,2765,2765,2765,2765,0
20240523,150900,10603610,2765,2765,2765,2765,0
20240523,150800,10603610,2765,2765,2765,2765,0
20240523,150700,10603610,2765,2765,2765,2765,1
20240523,150600,10600845,2765,2765,2765,2765,0
20240523,150500,10600845,2765,2765,2765,2765,0
20240523,150400,10600845,2765,2765,2765,2765,254
20240523,150300,9898535,2765,2765,2765,2765,0
20240523,150200,9898535,2765,2765,2765,2765,0
20240523,150100,9898535,2765,2765,2765,2765,0
20240523,150000,9898535,2765,2765,2765,2765,0
20240523,145900,9898535,2765,2765,2765,2765,0
20240523,145800,9898535,2765,2765,2765,2765,0
20240523,145700,9898535,2765,2765,2765,2765,0
20240523,145600,9898535,2765,2765,2765,2765,0
20240523,145500,9898535,2765,2765,2765,2765,0
20240523,145400,9898535,2765,2765,2765,2765,0
20240523,145300,9898535,2765,2765,2765,2765,0
20240523,145200,9898535,2765,2765,2765,2765,0
20240523,145100,9898535,2765,2765,2765,2765,0
20240523,145000,9898535,2765,2765,2765,2765,0
20240523,144900,9898535,2765,2765,2765,2765,0
20240523,144800,9898535,2765,2765,2765,2765,0
20240523,144700,9898535,2765,2765,2765,2765,0
20240523,144600,9898535,2765,2765,2765,2765,0
20240523,144500,9898535,2765,2765,2765,2765,0
20240523,144400,9898535,2765,2765,2765,2765,0
20240523,144300,9898535,2765,2765,2765,2765,0
20240523,144200,9898535,2765,2765,2765,2765,10
20240523,144100,9870885,2765,2765,2765,2765,0
20240523,144000,9870885,2765,2765,2765,2765,0
20240523,143900,9870885,2765,2770,2770,2765,4
20240523,143800,9859820,2770,2770,2770,2770,0
20240523,143700,9859820,2770,2770,2770,2770,0
20240523,143600,9859820,2770,2770,2770,2770,0
20240523,143500,9859820,2770,2770,2770,2770,0
20240523,143400,9859820,2770,2770,2770,2770,0
20240523,143300,9859820,2770,2770,2770,2770,0
20240523,143200,9859820,2770,2770,2770,2770,0
20240523,143100,9859820,2770,2770,2770,2770,1
20240523,143000,9857050,2770,2770,2770,2770,0
20240523,142900,9857050,2770,2770,2770,2770,0
20240523,142800,9857050,2770,2770,2770,2770,0
20240523,142700,9857050,2770,2770,2770,2770,0
20240523,142600,9857050,2770,2770,2770,2770,0
20240523,142500,9857050,2770,2770,2770,2770,0
20240523,142400,9857050,2770,2770,2770,2770,1
20240523,142300,9854280,2765,2765,2765,2765,0
20240523,142200,9854280,2765,2765,2765,2765,0
20240523,142100,9854280,2765,2765,2765,2765,0
20240523,142000,9854280,2765,2765,2765,2765,0
20240523,141900,9854280,2765,2765,2765,2765,0
20240523,141800,9854280,2765,2765,2765,2765,0
20240523,141700,9854280,2765,2765,2765,2765,0
20240523,141600,9854280,2765,2765,2765,2765,0
20240523,141500,9854280,2765,2765,2765,2765,58
20240523,141400,9693910,2770,2770,2770,2770,0
20240523,141300,9693910,2770,2770,2770,2770,0
20240523,141200,9693910,2770,2770,2770,2770,100
20240523,141100,9416910,2770,2770,2770,2770,0
20240523,141000,9416910,2770,2770,2770,2770,0
20240523,140900,9416910,2770,2770,2770,2770,0
20240523,140800,9416910,2770,2770,2770,2770,0
20240523,140700,9416910,2770,2770,2770,2770,0
20240523,140600,9416910,2770,2770,2770,2770,0
20240523,140500,9416910,2770,2770,2770,2770,0
20240523,140400,9416910,2770,2770,2770,2770,200
20240523,140300,8862910,2770,2770,2770,2770,0
20240523,140200,8862910,2770,2770,2770,2770,0
20240523,140100,8862910,2770,2770,2770,2770,0
20240523,140000,8862910,2770,2770,2770,2770,3
20240523,135900,8854600,2770,2770,2770,2770,0
20240523,135800,8854600,2770,2770,2770,2770,0
20240523,135700,8854600,2770,2770,2770,2770,0
20240523,135600,8854600,2770,2770,2770,2770,0
20240523,135500,8854600,2770,2770,2770,2770,0
20240523,135400,8854600,2770,2770,2770,2770,0
20240523,135300,8854600,2770,2770,2770,2770,0
20240523,135200,8854600,2770,2770,2770,2770,0
20240523,135100,8854600,2770,2770,2770,2770,0
20240523,135000,8854600,2770,2770,2770,2770,5
20240523,134900,8840750,2770,2770,2770,2770,0
20240523,134800,8840750,2770,2770,2770,2770,0
20240523,134700,8840750,2770,2770,2770,2770,0
20240523,134600,8840750,2770,2770,2770,2770,0
20240523,134500,8840750,2770,2770,2770,2770,1
20240523,134400,8837980,2770,2770,2770,2770,0
20240523,134300,8837980,2770,2770,2770,2770,1
20240523,134200,8835210,2770,2770,2770,2770,0
20240523,134100,8835210,2770,2770,2770,2770,0
20240523,134000,8835210,2770,2770,2770,2770,0
20240523,133900,8835210,2770,2770,2770,2770,0
20240523,133800,8835210,2770,2770,2770,2770,0
20240523,133700,8835210,2770,2770,2770,2770,0
20240523,133600,8835210,2770,2770,2770,2770,1
20240523,133500,8832440,2770,2770,2770,2770,1
20240523,133400,8829670,2770,2770,2770,2770,1
20240523,133300,8826900,2770,2770,2770,2770,100
20240523,133200,8549900,2770,2770,2770,2770,0
20240523,133100,8549900,2770,2770,2770,2770,0
20240523,133000,8549900,2770,2770,2770,2770,0
20240523,132900,8549900,2770,2770,2770,2770,5
20240523,132800,8536050,2770,2770,2770,2770,0
20240523,132700,8536050,2770,2770,2770,2770,0
20240523,132600,8536050,2770,2770,2770,2770,0
20240523,132500,8536050,2770,2770,2770,2770,0
20240523,132400,8536050,2770,2770,2770,2770,0
20240523,132300,8536050,2770,2770,2770,2770,0
20240523,132200,8536050,2770,2770,2770,2770,0
20240523,132100,8536050,2770,2770,2770,2770,0
20240523,132000,8536050,2770,2770,2770,2770,0
20240523,131900,8536050,2770,2770,2770,2770,0
20240523,131800,8536050,2770,2770,2770,2770,0
20240523,131700,8536050,2770,2770,2770,2770,0
20240523,131600,8536050,2770,2770,2770,2770,0
20240523,131500,8536050,2770,2770,2770,2770,0
20240523,131400,8536050,2770,2770,2770,2770,0
20240523,131300,8536050,2770,2770,2770,2770,0
20240523,131200,8536050,2770,2770,2770,2770,0
20240523,131100,8536050,2770,2770,2770,2770,0
20240523,131000,8536050,2770,2770,2770,2770,0
20240523,130900,8536050,2770,2770,2770,2770,0
20240523,130800,8536050,2770,2770,2770,2770,0
20240523,130700,8536050,2770,2770,2770,2770,0
20240523,130600,8536050,2770,2770,2770,2770,0
20240523,130500,8536050,2770,2770,2770,2770,0
20240523,130400,8536050,2770,2770,2770,2770,0
20240523,130300,8536050,2770,2770,2770,2770,0
20240523,130200,8536050,2770,2770,2770,2770,0
20240523,130100,8536050,2770,2770,2770,2770,0
20240523,130000,8536050,2770,2770,2770,2770,0
20240523,125900,8536050,2770,2770,2770,2770,0
20240523,125800,8536050,2770,2770,2770,2770,0
20240523,125700,8536050,2770,2770,2770,2770,0
20240523,125600,8536050,2770,2770,2770,2770,0
20240523,125500,8536050,2770,2770,2770,2770,0
20240523,125400,8536050,2770,2770,2770,2770,0
20240523,125300,8536050,2770,2770,2770,2770,0
20240523,125200,8536050,2770,2770,2770,2770,0
20240523,125100,8536050,2770,2770,2770,2770,0
20240523,125000,8536050,2770,2770,2770,2770,0
20240523,124900,8536050,2770,2770,2770,2770,0
20240523,124800,8536050,2770,2770,2770,2770,0
20240523,124700,8536050,2770,2770,2770,2770,0
20240523,124600,8536050,2770,2770,2770,2770,0
20240523,124500,8536050,2770,2770,2770,2770,0
20240523,124400,8536050,2770,2770,2770,2770,0
20240523,124300,8536050,2770,2770,2770,2770,0
20240523,124200,8536050,2770,2770,2770,2770,1
20240523,124100,8533280,2770,2770,2770,2770,0
20240523,124000,8533280,2770,2770,2770,2770,0
20240523,123900,8533280,2770,2770,2770,2770,0
20240523,123800,8533280,2770,2770,2770,2770,0
20240523,123700,8533280,2770,2770,2770,2770,0
20240523,123600,8533280,2770,2770,2770,2770,0
20240523,123500,8533280,2770,2770,2770,2770,30
20240523,123400,8450180,2770,2770,2770,2770,3
20240523,123300,8441870,2770,2770,2770,2770,0
20240523,123200,8441870,2770,2770,2770,2770,0
20240523,123100,8441870,2770,2770,2770,2770,0
20240523,123000,8441870,2770,2770,2770,2770,0
20240523,122900,8441870,2770,2765,2770,2765,5
20240523,122800,8428040,2770,2770,2770,2770,0
20240523,122700,8428040,2770,2770,2770,2770,0
20240523,122600,8428040,2770,2770,2770,2770,0
20240523,122500,8428040,2770,2770,2770,2770,0
20240523,122400,8428040,2770,2770,2770,2770,0
20240523,122300,8428040,2770,2770,2770,2770,0
20240523,122200,8428040,2770,2770,2770,2770,0
20240523,122100,8428040,2770,2770,2770,2770,0
20240523,122000,8428040,2770,2770,2770,2770,0
20240523,121900,8428040,2770,2770,2770,2770,0
20240523,121800,8428040,2770,2770,2770,2770,0
20240523,121700,8428040,2770,2770,2770,2770,0
20240523,121600,8428040,2770,2770,2770,2770,0
20240523,121500,8428040,2770,2770,2770,2770,0
20240523,121400,8428040,2770,2770,2770,2770,0
20240523,121300,8428040,2770,2770,2770,2770,0
20240523,121200,8428040,2770,2770,2770,2770,0
20240523,121100,8428040,2770,2770,2770,2770,0
20240523,121000,8428040,2770,2770,2770,2770,0
20240523,120900,8428040,2770,2770,2770,2770,0
20240523,120800,8428040,2770,2770,2770,2770,0
20240523,120700,8428040,2770,2770,2770,2770,0
20240523,120600,8428040,2770,2770,2770,2770,0
20240523,120500,8428040,2770,2770,2770,2770,18
20240523,120400,8378180,2770,2770,2770,2770,0
20240523,120300,8378180,2770,2770,2770,2770,0
20240523,120200,8378180,2770,2770,2770,2770,0
20240523,120100,8378180,2770,2770,2770,2770,0
20240523,120000,8378180,2770,2770,2770,2770,0
20240523,115900,8378180,2770,2770,2770,2770,0
20240523,115800,8378180,2770,2770,2770,2770,0
20240523,115700,8378180,2770,2770,2770,2770,0
20240523,115600,8378180,2770,2770,2770,2770,0
20240523,115500,8378180,2770,2770,2770,2770,0
20240523,115400,8378180,2770,2770,2770,2770,0
20240523,115300,8378180,2770,2770,2770,2770,0
20240523,115200,8378180,2770,2770,2770,2770,0
20240523,115100,8378180,2770,2770,2770,2770,0
20240523,115000,8378180,2770,2770,2770,2770,0
20240523,114900,8378180,2770,2770,2770,2770,1
20240523,114800,8375410,2760,2760,2760,2760,0
20240523,114700,8375410,2760,2760,2760,2760,0
20240523,114600,8375410,2760,2760,2760,2760,0
20240523,114500,8375410,2760,2760,2760,2760,0
20240523,114400,8375410,2760,2760,2760,2760,0
20240523,114300,8375410,2760,2760,2760,2760,0
20240523,114200,8375410,2760,2760,2760,2760,0
20240523,114100,8375410,2760,2760,2760,2760,0
20240523,114000,8375410,2760,2760,2760,2760,0
20240523,113900,8375410,2760,2760,2760,2760,28
20240523,113800,8298130,2765,2765,2765,2765,132
20240523,113700,7933150,2770,2770,2770,2770,0
20240523,113600,7933150,2770,2770,2770,2770,0
20240523,113500,7933150,2770,2770,2770,2770,0
20240523,113400,7933150,2770,2770,2770,2770,0
20240523,113300,7933150,2770,2770,2770,2770,0
20240523,113200,7933150,2770,2770,2770,2770,0
20240523,113100,7933150,2770,2770,2770,2770,0
20240523,113000,7933150,2770,2770,2770,2770,0
20240523,112900,7933150,2770,2770,2770,2770,0
20240523,112800,7933150,2770,2770,2770,2770,0
20240523,112700,7933150,2770,2770,2770,2770,0
20240523,112600,7933150,2770,2770,2770,2770,0
20240523,112500,7933150,2770,2770,2770,2770,0
20240523,112400,7933150,2770,2770,2770,2770,0
20240523,112300,7933150,2770,2770,2770,2770,10
20240523,112200,7905450,2770,2770,2770,2770,10
20240523,112100,7877750,2770,2770,2770,2770,10
20240523,112000,7850050,2770,2770,2770,2770,101
20240523,111900,7570280,2765,2765,2765,2765,1
20240523,111800,7567515,2760,2760,2760,2760,0
20240523,111700,7567515,2760,2760,2760,2760,0
20240523,111600,7567515,2760,2760,2760,2760,0
20240523,111500,7567515,2760,2760,2760,2760,0
20240523,111400,7567515,2760,2760,2760,2760,0
20240523,111300,7567515,2760,2760,2760,2760,0
20240523,111200,7567515,2760,2760,2760,2760,0
20240523,111100,7567515,2760,2760,2760,2760,0
20240523,111000,7567515,2760,2760,2760,2760,0
20240523,110900,7567515,2760,2760,2760,2760,0
20240523,110800,7567515,2760,2765,2765,2760,300
20240523,110700,6739010,2765,2765,2765,2765,0
20240523,110600,6739010,2765,2765,2765,2765,0
20240523,110500,6739010,2765,2765,2765,2765,0
20240523,110400,6739010,2765,2765,2765,2765,0
20240523,110300,6739010,2765,2765,2765,2765,0
20240523,110200,6739010,2765,2765,2765,2765,0
20240523,110100,6739010,2765,2765,2765,2765,0
20240523,110000,6739010,2765,2765,2765,2765,0
20240523,105900,6739010,2765,2765,2765,2765,0
20240523,105800,6739010,2765,2765,2765,2765,0
20240523,105700,6739010,2765,2765,2765,2765,0
20240523,105600,6739010,2765,2765,2765,2765,0
20240523,105500,6739010,2765,2765,2765,2765,0
20240523,105400,6739010,2765,2765,2765,2765,0
20240523,105300,6739010,2765,2765,2765,2765,0
20240523,105200,6739010,2765,2765,2765,2765,0
20240523,105100,6739010,2765,2765,2765,2765,0
20240523,105000,6739010,2765,2765,2765,2765,0
20240523,104900,6739010,2765,2765,2765,2765,0
20240523,104800,6739010,2765,2765,2765,2765,0
20240523,104700,6739010,2765,2765,2765,2765,0
20240523,104600,6739010,2765,2765,2765,2765,0
20240523,104500,6739010,2765,2765,2765,2765,0
20240523,104400,6739010,2765,2765,2765,2765,0
20240523,104300,6739010,2765,2765,2765,2765,0
20240523,104200,6739010,2765,2765,2765,2765,0
20240523,104100,6739010,2765,2765,2765,2765,0
20240523,104000,6739010,2765,2765,2765,2765,0
20240523,103900,6739010,2765,2765,2765,2765,0
20240523,103800,6739010,2765,2770,2770,2765,34
20240523,103700,6644995,2770,2770,2770,2770,0
20240523,103600,6644995,2770,2770,2770,2770,0
20240523,103500,6644995,2770,2770,2770,2770,0
20240523,103400,6644995,2770,2770,2770,2770,0
20240523,103300,6644995,2770,2770,2770,2770,0
20240523,103200,6644995,2770,2770,2770,2770,0
20240523,103100,6644995,2770,2770,2770,2770,0
20240523,103000,6644995,2770,2770,2770,2770,0
20240523,102900,6644995,2770,2770,2770,2770,0
20240523,102800,6644995,2770,2770,2770,2770,0
20240523,102700,6644995,2770,2770,2770,2770,0
20240523,102600,6644995,2770,2770,2770,2770,0
20240523,102500,6644995,2770,2765,2770,2765,3
20240523,102400,6636695,2760,2760,2760,2760,87
20240523,102300,6396575,2760,2760,2760,2760,226
20240523,102200,5772815,2760,2760,2760,2760,0
20240523,102100,5772815,2760,2760,2760,2760,0
20240523,102000,5772815,2760,2760,2760,2760,0
20240523,101900,5772815,2760,2760,2760,2760,0
20240523,101800,5772815,2760,2760,2760,2760,175
20240523,101700,5289815,2760,2760,2760,2760,674
20240523,101600,3429575,2765,2765,2765,2765,11
20240523,101500,3399160,2760,2760,2760,2760,2
20240523,101400,3393640,2765,2765,2765,2765,0
20240523,101300,3393640,2765,2765,2765,2765,0
20240523,101200,3393640,2765,2770,2770,2765,813
20240523,101100,1145690,2770,2770,2770,2770,1
20240523,101000,1142920,2770,2770,2770,2770,0
20240523,100900,1142920,2770,2770,2770,2770,0
20240523,100800,1142920,2770,2770,2770,2770,0
20240523,100700,1142920,2770,2770,2770,2770,0
20240523,100600,1142920,2770,2770,2770,2770,0
20240523,100500,1142920,2770,2770,2770,2770,0
20240523,100400,1142920,2770,2770,2770,2770,0
20240523,100300,1142920,2770,2770,2770,2770,0
20240523,100200,1142920,2770,2770,2770,2770,11
20240523,100100,1112450,2765,2765,2765,2765,0
20240523,100000,1112450,2765,2765,2765,2765,0
20240523,095900,1112450,2765,2765,2765,2765,0
20240523,095800,1112450,2765,2765,2765,2765,0
20240523,095700,1112450,2765,2765,2765,2765,0
20240523,095600,1112450,2765,2765,2765,2765,0
20240523,095500,1112450,2765,2765,2765,2765,0
20240523,095400,1112450,2765,2765,2765,2765,0
20240523,095300,1112450,2765,2765,2765,2765,0
20240523,095200,1112450,2765,2765,2765,2765,0
20240523,095100,1112450,2765,2765,2765,2765,0
20240523,095000,1112450,2765,2765,2765,2765,0
20240523,094900,1112450,2765,2765,2765,2765,0
20240523,094800,1112450,2765,2765,2765,2765,0
20240523,094700,1112450,2765,2765,2765,2765,0
20240523,094600,1112450,2765,2765,2765,2765,0
20240523,094500,1112450,2765,2765,2765,2765,1
20240523,094400,1109685,2765,2765,2765,2765,1
20240523,094300,1106920,2770,2770,2770,2770,1
20240523,094200,1104150,2765,2765,2765,2765,80
20240523,094100,882950,2770,2770,2770,2770,0
20240523,094000,882950,2770,2770,2770,2770,0
20240523,093900,882950,2770,2770,2770,2770,57
20240523,093800,725060,2775,2775,2775,2775,0
20240523,093700,725060,2775,2775,2775,2775,0
20240523,093600,725060,2775,2775,2775,2775,0
20240523,093500,725060,2775,2775,2775,2775,0
20240523,093400,725060,2775,2775,2775,2775,0
20240523,093300,725060,2775,2775,2775,2775,0
20240523,093200,725060,2775,2775,2775,2775,0
20240523,093100,725060,2775,2775,2775,2775,0
20240523,093000,725060,2775,2775,2775,2775,0
20240523,092900,725060,2775,2775,2775,2775,0
20240523,092800,725060,2775,2775,2775,2775,0
20240523,092700,725060,2775,2775,2775,2775,0
20240523,092600,725060,2775,2775,2775,2775,0
20240523,092500,725060,2775,2775,2775,2775,0
20240523,092400,725060,2775,2775,2775,2775,0
20240523,092300,725060,2775,2775,2775,2775,0
20240523,092200,725060,2775,2775,2775,2775,5
20240523,092100,711185,2775,2775,2775,2775,0
20240523,092000,711185,2775,2775,2775,2775,0
20240523,091900,711185,2775,2775,2775,2775,0
20240523,091800,711185,2775,2775,2775,2775,3
20240523,091700,702860,2785,2785,2785,2785,0
20240523,091600,702860,2785,2785,2785,2785,0
20240523,091500,702860,2785,2785,2785,2785,0
20240523,091400,702860,2785,2785,2785,2785,0
20240523,091300,702860,2785,2785,2785,2785,0
20240523,091200,702860,2785,2785,2785,2785,50
20240523,091100,563610,2785,2785,2785,2785,1
20240523,091000,560825,2760,2760,2760,2760,0
20240523,090900,560825,2760,2760,2760,2760,0
20240523,090800,560825,2760,2760,2760,2760,0
20240523,090700,560825,2760,2760,2760,2760,0
20240523,090600,560825,2760,2780,2780,2760,200
20240523,090500,8370,2790,2790,2790,2790,0
20240523,090400,8370,2790,2790,2790,2790,0
20240523,090300,8370,2790,2790,2790,2790,0
20240523,090200,8370,2790,2790,2790,2790,0
20240523,090100,8370,2790,2790,2790,2790,0
20240523,090000,8370,2790,2790,2790,2790,3