KissMeData/027050/min/candle-20240524.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240524,220400,117148102565,3660,3660,3660,3660,212690
20240524,220300,117148102565,3660,3660,3660,3660,0
20240524,220200,117148102565,3660,3660,3660,3660,0
20240524,220100,117148102565,3660,3660,3660,3660,0
20240524,220000,117148102565,3660,3660,3660,3660,0
20240524,215900,117148102565,3660,3660,3660,3660,0
20240524,215800,117148102565,3660,3660,3660,3660,0
20240524,215700,117148102565,3660,3660,3660,3660,0
20240524,215600,117148102565,3660,3660,3660,3660,0
20240524,215500,117148102565,3660,3660,3660,3660,0
20240524,215400,117148102565,3660,3660,3660,3660,0
20240524,215300,117148102565,3660,3660,3660,3660,0
20240524,215200,117148102565,3660,3660,3660,3660,0
20240524,215100,117148102565,3660,3660,3660,3660,0
20240524,215000,117148102565,3660,3660,3660,3660,0
20240524,214900,117148102565,3660,3660,3660,3660,0
20240524,214800,117148102565,3660,3660,3660,3660,0
20240524,214700,117148102565,3660,3660,3660,3660,0
20240524,214600,117148102565,3660,3660,3660,3660,0
20240524,214500,117148102565,3660,3660,3660,3660,0
20240524,214400,117148102565,3660,3660,3660,3660,0
20240524,214300,117148102565,3660,3660,3660,3660,0
20240524,214200,117148102565,3660,3660,3660,3660,0
20240524,214100,117148102565,3660,3660,3660,3660,0
20240524,214000,117148102565,3660,3660,3660,3660,0
20240524,213900,117148102565,3660,3660,3660,3660,0
20240524,213800,117148102565,3660,3660,3660,3660,0
20240524,213700,117148102565,3660,3660,3660,3660,0
20240524,213600,117148102565,3660,3660,3660,3660,0
20240524,213500,117148102565,3660,3660,3660,3660,0
20240524,213400,117148102565,3660,3660,3660,3660,212690
20240524,213300,117148102565,3660,3660,3660,3660,0
20240524,213200,117148102565,3660,3660,3660,3660,0
20240524,213100,117148102565,3660,3660,3660,3660,0
20240524,213000,117148102565,3660,3660,3660,3660,0
20240524,212900,117148102565,3660,3660,3660,3660,0
20240524,212800,117148102565,3660,3660,3660,3660,0
20240524,212700,117148102565,3660,3660,3660,3660,0
20240524,212600,117148102565,3660,3660,3660,3660,0
20240524,212500,117148102565,3660,3660,3660,3660,0
20240524,212400,117148102565,3660,3660,3660,3660,0
20240524,212300,117148102565,3660,3660,3660,3660,0
20240524,212200,117148102565,3660,3660,3660,3660,0
20240524,212100,117148102565,3660,3660,3660,3660,0
20240524,212000,117148102565,3660,3660,3660,3660,0
20240524,211900,117148102565,3660,3660,3660,3660,0
20240524,211800,117148102565,3660,3660,3660,3660,0
20240524,211700,117148102565,3660,3660,3660,3660,0
20240524,211600,117148102565,3660,3660,3660,3660,0
20240524,211500,117148102565,3660,3660,3660,3660,0
20240524,211400,117148102565,3660,3660,3660,3660,0
20240524,211300,117148102565,3660,3660,3660,3660,0
20240524,211200,117148102565,3660,3660,3660,3660,0
20240524,211100,117148102565,3660,3660,3660,3660,0
20240524,211000,117148102565,3660,3660,3660,3660,0
20240524,210900,117148102565,3660,3660,3660,3660,0
20240524,210800,117148102565,3660,3660,3660,3660,0
20240524,210700,117148102565,3660,3660,3660,3660,0
20240524,210600,117148102565,3660,3660,3660,3660,0
20240524,210500,117148102565,3660,3660,3660,3660,0
20240524,210400,117148102565,3660,3660,3660,3660,212690
20240524,210300,117148102565,3660,3660,3660,3660,0
20240524,210200,117148102565,3660,3660,3660,3660,0
20240524,210100,117148102565,3660,3660,3660,3660,0
20240524,210000,117148102565,3660,3660,3660,3660,0
20240524,205900,117148102565,3660,3660,3660,3660,0
20240524,205800,117148102565,3660,3660,3660,3660,0
20240524,205700,117148102565,3660,3660,3660,3660,0
20240524,205600,117148102565,3660,3660,3660,3660,0
20240524,205500,117148102565,3660,3660,3660,3660,0
20240524,205400,117148102565,3660,3660,3660,3660,0
20240524,205300,117148102565,3660,3660,3660,3660,0
20240524,205200,117148102565,3660,3660,3660,3660,0
20240524,205100,117148102565,3660,3660,3660,3660,0
20240524,205000,117148102565,3660,3660,3660,3660,0
20240524,204900,117148102565,3660,3660,3660,3660,0
20240524,204800,117148102565,3660,3660,3660,3660,0
20240524,204700,117148102565,3660,3660,3660,3660,0
20240524,204600,117148102565,3660,3660,3660,3660,0
20240524,204500,117148102565,3660,3660,3660,3660,0
20240524,204400,117148102565,3660,3660,3660,3660,0
20240524,204300,117148102565,3660,3660,3660,3660,0
20240524,204200,117148102565,3660,3660,3660,3660,0
20240524,204100,117148102565,3660,3660,3660,3660,0
20240524,204000,117148102565,3660,3660,3660,3660,0
20240524,203900,117148102565,3660,3660,3660,3660,0
20240524,203800,117148102565,3660,3660,3660,3660,0
20240524,203700,117148102565,3660,3660,3660,3660,0
20240524,203600,117148102565,3660,3660,3660,3660,0
20240524,203500,117148102565,3660,3660,3660,3660,0
20240524,203400,117148102565,3660,3660,3660,3660,212690
20240524,203300,117148102565,3660,3660,3660,3660,0
20240524,203200,117148102565,3660,3660,3660,3660,0
20240524,203100,117148102565,3660,3660,3660,3660,0
20240524,203000,117148102565,3660,3660,3660,3660,0
20240524,202900,117148102565,3660,3660,3660,3660,0
20240524,202800,117148102565,3660,3660,3660,3660,0
20240524,202700,117148102565,3660,3660,3660,3660,0
20240524,202600,117148102565,3660,3660,3660,3660,0
20240524,202500,117148102565,3660,3660,3660,3660,0
20240524,202400,117148102565,3660,3660,3660,3660,0
20240524,202300,117148102565,3660,3660,3660,3660,0
20240524,202200,117148102565,3660,3660,3660,3660,0
20240524,202100,117148102565,3660,3660,3660,3660,0
20240524,202000,117148102565,3660,3660,3660,3660,0
20240524,201900,117148102565,3660,3660,3660,3660,0
20240524,201800,117148102565,3660,3660,3660,3660,0
20240524,201700,117148102565,3660,3660,3660,3660,0
20240524,201600,117148102565,3660,3660,3660,3660,0
20240524,201500,117148102565,3660,3660,3660,3660,0
20240524,201400,117148102565,3660,3660,3660,3660,0
20240524,201300,117148102565,3660,3660,3660,3660,0
20240524,201200,117148102565,3660,3660,3660,3660,0
20240524,201100,117148102565,3660,3660,3660,3660,0
20240524,201000,117148102565,3660,3660,3660,3660,0
20240524,200900,117148102565,3660,3660,3660,3660,0
20240524,200800,117148102565,3660,3660,3660,3660,0
20240524,200700,117148102565,3660,3660,3660,3660,0
20240524,200600,117148102565,3660,3660,3660,3660,0
20240524,200500,117148102565,3660,3660,3660,3660,0
20240524,200400,117148102565,3660,3660,3660,3660,212690
20240524,200300,117148102565,3660,3660,3660,3660,0
20240524,200200,117148102565,3660,3660,3660,3660,0
20240524,200100,117148102565,3660,3660,3660,3660,0
20240524,200000,117148102565,3660,3660,3660,3660,0
20240524,195900,117148102565,3660,3660,3660,3660,0
20240524,195800,117148102565,3660,3660,3660,3660,0
20240524,195700,117148102565,3660,3660,3660,3660,0
20240524,195600,117148102565,3660,3660,3660,3660,0
20240524,195500,117148102565,3660,3660,3660,3660,0
20240524,195400,117148102565,3660,3660,3660,3660,0
20240524,195300,117148102565,3660,3660,3660,3660,0
20240524,195200,117148102565,3660,3660,3660,3660,0
20240524,195100,117148102565,3660,3660,3660,3660,0
20240524,195000,117148102565,3660,3660,3660,3660,0
20240524,194900,117148102565,3660,3660,3660,3660,0
20240524,194800,117148102565,3660,3660,3660,3660,0
20240524,194700,117148102565,3660,3660,3660,3660,0
20240524,194600,117148102565,3660,3660,3660,3660,0
20240524,194500,117148102565,3660,3660,3660,3660,0
20240524,194400,117148102565,3660,3660,3660,3660,0
20240524,194300,117148102565,3660,3660,3660,3660,0
20240524,194200,117148102565,3660,3660,3660,3660,0
20240524,194100,117148102565,3660,3660,3660,3660,0
20240524,194000,117148102565,3660,3660,3660,3660,0
20240524,193900,117148102565,3660,3660,3660,3660,0
20240524,193800,117148102565,3660,3660,3660,3660,0
20240524,193700,117148102565,3660,3660,3660,3660,0
20240524,193600,117148102565,3660,3660,3660,3660,0
20240524,193500,117148102565,3660,3660,3660,3660,0
20240524,193400,117148102565,3660,3660,3660,3660,212690
20240524,193300,117148102565,3660,3660,3660,3660,0
20240524,193200,117148102565,3660,3660,3660,3660,0
20240524,193100,117148102565,3660,3660,3660,3660,0
20240524,193000,117148102565,3660,3660,3660,3660,0
20240524,192900,117148102565,3660,3660,3660,3660,0
20240524,192800,117148102565,3660,3660,3660,3660,0
20240524,192700,117148102565,3660,3660,3660,3660,0
20240524,192600,117148102565,3660,3660,3660,3660,0
20240524,192500,117148102565,3660,3660,3660,3660,0
20240524,192400,117148102565,3660,3660,3660,3660,0
20240524,192300,117148102565,3660,3660,3660,3660,0
20240524,192200,117148102565,3660,3660,3660,3660,0
20240524,192100,117148102565,3660,3660,3660,3660,0
20240524,192000,117148102565,3660,3660,3660,3660,0
20240524,191900,117148102565,3660,3660,3660,3660,0
20240524,191800,117148102565,3660,3660,3660,3660,0
20240524,191700,117148102565,3660,3660,3660,3660,0
20240524,191600,117148102565,3660,3660,3660,3660,0
20240524,191500,117148102565,3660,3660,3660,3660,0
20240524,191400,117148102565,3660,3660,3660,3660,0
20240524,191300,117148102565,3660,3660,3660,3660,0
20240524,191200,117148102565,3660,3660,3660,3660,0
20240524,191100,117148102565,3660,3660,3660,3660,0
20240524,191000,117148102565,3660,3660,3660,3660,0
20240524,190900,117148102565,3660,3660,3660,3660,0
20240524,190800,117148102565,3660,3660,3660,3660,0
20240524,190700,117148102565,3660,3660,3660,3660,0
20240524,190600,117148102565,3660,3660,3660,3660,0
20240524,190500,117148102565,3660,3660,3660,3660,0
20240524,190400,117148102565,3660,3660,3660,3660,212690
20240524,190300,117148102565,3660,3660,3660,3660,0
20240524,190200,117148102565,3660,3660,3660,3660,0
20240524,190100,117148102565,3660,3660,3660,3660,0
20240524,190000,117148102565,3660,3660,3660,3660,0
20240524,185900,117148102565,3660,3660,3660,3660,0
20240524,185800,117148102565,3660,3660,3660,3660,0
20240524,185700,117148102565,3660,3660,3660,3660,0
20240524,185600,117148102565,3660,3660,3660,3660,0
20240524,185500,117148102565,3660,3660,3660,3660,0
20240524,185400,117148102565,3660,3660,3660,3660,0
20240524,185300,117148102565,3660,3660,3660,3660,0
20240524,185200,117148102565,3660,3660,3660,3660,0
20240524,185100,117148102565,3660,3660,3660,3660,0
20240524,185000,117148102565,3660,3660,3660,3660,0
20240524,184900,117148102565,3660,3660,3660,3660,0
20240524,184800,117148102565,3660,3660,3660,3660,0
20240524,184700,117148102565,3660,3660,3660,3660,0
20240524,184600,117148102565,3660,3660,3660,3660,0
20240524,184500,117148102565,3660,3660,3660,3660,0
20240524,184400,117148102565,3660,3660,3660,3660,0
20240524,184300,117148102565,3660,3660,3660,3660,0
20240524,184200,117148102565,3660,3660,3660,3660,0
20240524,184100,117148102565,3660,3660,3660,3660,0
20240524,184000,117148102565,3660,3660,3660,3660,0
20240524,183900,117148102565,3660,3660,3660,3660,0
20240524,183800,117148102565,3660,3660,3660,3660,0
20240524,183700,117148102565,3660,3660,3660,3660,0
20240524,183600,117148102565,3660,3660,3660,3660,0
20240524,183500,117148102565,3660,3660,3660,3660,0
20240524,183400,117148102565,3660,3660,3660,3660,212690
20240524,183300,117148102565,3660,3660,3660,3660,0
20240524,183200,117148102565,3660,3660,3660,3660,0
20240524,183100,117148102565,3660,3660,3660,3660,0
20240524,183000,117148102565,3660,3660,3660,3660,0
20240524,182900,117148102565,3660,3660,3660,3660,0
20240524,182800,117148102565,3660,3660,3660,3660,0
20240524,182700,117148102565,3660,3660,3660,3660,0
20240524,182600,117148102565,3660,3660,3660,3660,0
20240524,182500,117148102565,3660,3660,3660,3660,0
20240524,182400,117148102565,3660,3660,3660,3660,0
20240524,182300,117148102565,3660,3660,3660,3660,0
20240524,182200,117148102565,3660,3660,3660,3660,0
20240524,182100,117148102565,3660,3660,3660,3660,0
20240524,182000,117148102565,3660,3660,3660,3660,0
20240524,181900,117148102565,3660,3660,3660,3660,0
20240524,181800,117148102565,3660,3660,3660,3660,0
20240524,181700,117148102565,3660,3660,3660,3660,0
20240524,181600,117148102565,3660,3660,3660,3660,0
20240524,181500,117148102565,3660,3660,3660,3660,0
20240524,181400,117148102565,3660,3660,3660,3660,0
20240524,181300,117148102565,3660,3660,3660,3660,0
20240524,181200,117148102565,3660,3660,3660,3660,0
20240524,181100,117148102565,3660,3660,3660,3660,0
20240524,181000,117148102565,3660,3660,3660,3660,0
20240524,180900,117148102565,3660,3660,3660,3660,0
20240524,180800,117148102565,3660,3660,3660,3660,0
20240524,180700,117148102565,3660,3660,3660,3660,0
20240524,180600,117148102565,3660,3660,3660,3660,0
20240524,180500,117148102565,3660,3660,3660,3660,0
20240524,180400,117148102565,3660,3660,3660,3660,212690
20240524,180300,117148102565,3660,3660,3660,3660,0
20240524,180200,117148102565,3660,3660,3660,3660,0
20240524,180100,117148102565,3660,3660,3660,3660,0
20240524,180000,117148102565,3660,3660,3660,3660,0
20240524,175900,117148102565,3660,3660,3660,3660,0
20240524,175800,117148102565,3660,3660,3660,3660,0
20240524,175700,117148102565,3660,3660,3660,3660,0
20240524,175600,117148102565,3660,3660,3660,3660,0
20240524,175500,117148102565,3660,3660,3660,3660,0
20240524,175400,117148102565,3660,3660,3660,3660,0
20240524,175300,117148102565,3660,3660,3660,3660,0
20240524,175200,117148102565,3660,3660,3660,3660,0
20240524,175100,117148102565,3660,3660,3660,3660,0
20240524,175000,117148102565,3660,3660,3660,3660,0
20240524,174900,117148102565,3660,3660,3660,3660,0
20240524,174800,117148102565,3660,3660,3660,3660,0
20240524,174700,117148102565,3660,3660,3660,3660,0
20240524,174600,117148102565,3660,3660,3660,3660,0
20240524,174500,117148102565,3660,3660,3660,3660,0
20240524,174400,117148102565,3660,3660,3660,3660,0
20240524,174300,117148102565,3660,3660,3660,3660,0
20240524,174200,117148102565,3660,3660,3660,3660,0
20240524,174100,117148102565,3660,3660,3660,3660,0
20240524,174000,117148102565,3660,3660,3660,3660,0
20240524,173900,117148102565,3660,3660,3660,3660,0
20240524,173800,117148102565,3660,3660,3660,3660,0
20240524,173700,117148102565,3660,3660,3660,3660,0
20240524,173600,117148102565,3660,3660,3660,3660,0
20240524,173500,117148102565,3660,3660,3660,3660,0
20240524,173400,117148102565,3660,3660,3660,3660,212690
20240524,173300,117148102565,3660,3660,3660,3660,0
20240524,173200,117148102565,3660,3660,3660,3660,0
20240524,173100,117148102565,3660,3660,3660,3660,0
20240524,173000,117148102565,3660,3660,3660,3660,0
20240524,172900,117148102565,3660,3660,3660,3660,0
20240524,172800,117148102565,3660,3660,3660,3660,0
20240524,172700,117148102565,3660,3660,3660,3660,0
20240524,172600,117148102565,3660,3660,3660,3660,0
20240524,172500,117148102565,3660,3660,3660,3660,0
20240524,172400,117148102565,3660,3660,3660,3660,0
20240524,172300,117148102565,3660,3660,3660,3660,0
20240524,172200,117148102565,3660,3660,3660,3660,0
20240524,172100,117148102565,3660,3660,3660,3660,0
20240524,172000,117148102565,3660,3660,3660,3660,0
20240524,171900,117148102565,3660,3660,3660,3660,0
20240524,171800,117148102565,3660,3660,3660,3660,0
20240524,171700,117148102565,3660,3660,3660,3660,0
20240524,171600,117148102565,3660,3660,3660,3660,0
20240524,171500,117148102565,3660,3660,3660,3660,0
20240524,171400,117148102565,3660,3660,3660,3660,0
20240524,171300,117148102565,3660,3660,3660,3660,0
20240524,171200,117148102565,3660,3660,3660,3660,0
20240524,171100,117148102565,3660,3660,3660,3660,0
20240524,171000,117148102565,3660,3660,3660,3660,0
20240524,170900,117148102565,3660,3660,3660,3660,0
20240524,170800,117148102565,3660,3660,3660,3660,0
20240524,170700,117148102565,3660,3660,3660,3660,0
20240524,170600,117148102565,3660,3660,3660,3660,0
20240524,170500,117148102565,3660,3660,3660,3660,0
20240524,170400,117148102565,3660,3660,3660,3660,212690
20240524,170300,117148102565,3660,3660,3660,3660,0
20240524,170200,117148102565,3660,3660,3660,3660,0
20240524,170100,117148102565,3660,3660,3660,3660,0
20240524,170000,117148102565,3660,3660,3660,3660,0
20240524,165900,117148102565,3660,3660,3660,3660,0
20240524,165800,117148102565,3660,3660,3660,3660,0
20240524,165700,117148102565,3660,3660,3660,3660,0
20240524,165600,117148102565,3660,3660,3660,3660,0
20240524,165500,117148102565,3660,3660,3660,3660,0
20240524,165400,117148102565,3660,3660,3660,3660,0
20240524,165300,117148102565,3660,3660,3660,3660,0
20240524,165200,117148102565,3660,3660,3660,3660,0
20240524,165100,117148102565,3660,3660,3660,3660,0
20240524,165000,117148102565,3660,3660,3660,3660,0
20240524,164900,117148102565,3660,3660,3660,3660,0
20240524,164800,117148102565,3660,3660,3660,3660,0
20240524,164700,117148102565,3660,3660,3660,3660,0
20240524,164600,117148102565,3660,3660,3660,3660,0
20240524,164500,117148102565,3660,3660,3660,3660,0
20240524,164400,117148102565,3660,3660,3660,3660,0
20240524,164300,117148102565,3660,3660,3660,3660,0
20240524,164200,117148102565,3660,3660,3660,3660,0
20240524,164100,117148102565,3660,3660,3660,3660,0
20240524,164000,117148102565,3660,3660,3660,3660,0
20240524,163900,117148102565,3660,3660,3660,3660,0
20240524,163800,117148102565,3660,3660,3660,3660,0
20240524,163700,117148102565,3660,3660,3660,3660,0
20240524,163600,117148102565,3660,3660,3660,3660,0
20240524,163500,117148102565,3660,3660,3660,3660,0
20240524,163400,117148102565,3660,3660,3660,3660,212690
20240524,163300,117148102565,3660,3660,3660,3660,0
20240524,163200,117148102565,3660,3660,3660,3660,0
20240524,163100,117148102565,3660,3660,3660,3660,0
20240524,163000,117148102565,3660,3660,3660,3660,0
20240524,162900,117148102565,3660,3660,3660,3660,0
20240524,162800,117148102565,3660,3660,3660,3660,0
20240524,162700,117148102565,3660,3660,3660,3660,0
20240524,162600,117148102565,3660,3660,3660,3660,0
20240524,162500,117148102565,3660,3660,3660,3660,0
20240524,162400,117148102565,3660,3660,3660,3660,0
20240524,162300,117148102565,3660,3660,3660,3660,0
20240524,162200,117148102565,3660,3660,3660,3660,0
20240524,162100,117148102565,3660,3660,3660,3660,0
20240524,162000,117148102565,3660,3660,3660,3660,0
20240524,161900,117148102565,3660,3660,3660,3660,0
20240524,161800,117148102565,3660,3660,3660,3660,0
20240524,161700,117148102565,3660,3660,3660,3660,0
20240524,161600,117148102565,3660,3660,3660,3660,0
20240524,161500,117148102565,3660,3660,3660,3660,0
20240524,161400,117148102565,3660,3660,3660,3660,0
20240524,161300,117148102565,3660,3660,3660,3660,0
20240524,161200,117148102565,3660,3660,3660,3660,0
20240524,161100,117148102565,3660,3660,3660,3660,0
20240524,161000,117148102565,3660,3660,3660,3660,0
20240524,160900,117148102565,3660,3660,3660,3660,0
20240524,160800,117148102565,3660,3660,3660,3660,0
20240524,160700,117148102565,3660,3660,3660,3660,0
20240524,160600,117148102565,3660,3660,3660,3660,0
20240524,160500,117148102565,3660,3660,3660,3660,0
20240524,160400,117148102565,3660,3660,3660,3660,212690
20240524,160300,117148102565,3660,3660,3660,3660,0
20240524,160200,117148102565,3660,3660,3660,3660,0
20240524,160100,117148102565,3660,3660,3660,3660,0
20240524,160000,117148102565,3660,3660,3660,3660,0
20240524,155900,117148102565,3660,3660,3660,3660,0
20240524,155800,117148102565,3660,3660,3660,3660,0
20240524,155700,117148102565,3660,3660,3660,3660,0
20240524,155600,117148102565,3660,3660,3660,3660,0
20240524,155500,117148102565,3660,3660,3660,3660,0
20240524,155400,117148102565,3660,3660,3660,3660,0
20240524,155300,117148102565,3660,3660,3660,3660,0
20240524,155200,117148102565,3660,3660,3660,3660,0
20240524,155100,117148102565,3660,3660,3660,3660,0
20240524,155000,117148102565,3660,3660,3660,3660,0
20240524,154900,117148102565,3660,3660,3660,3660,0
20240524,154800,117148102565,3660,3660,3660,3660,0
20240524,154700,117148102565,3660,3660,3660,3660,0
20240524,154600,117148102565,3660,3660,3660,3660,0
20240524,154500,117148102565,3660,3660,3660,3660,0
20240524,154400,117148102565,3660,3660,3660,3660,0
20240524,154300,117148102565,3660,3660,3660,3660,0
20240524,154200,117148102565,3660,3660,3660,3660,0
20240524,154100,117148102565,3660,3660,3660,3660,0
20240524,154000,117148102565,3660,3660,3660,3660,0
20240524,153900,117148102565,3660,3660,3660,3660,0
20240524,153800,117148102565,3660,3660,3660,3660,0
20240524,153700,117148102565,3660,3660,3660,3660,0
20240524,153600,117148102565,3660,3660,3660,3660,0
20240524,153500,117148102565,3660,3660,3660,3660,0
20240524,153400,117148102565,3660,3660,3660,3660,212690
20240524,153300,117148102565,3660,3660,3660,3660,0
20240524,153200,117148102565,3660,3660,3660,3660,0
20240524,153100,117148102565,3660,3660,3660,3660,0
20240524,153000,117148102565,3660,3660,3660,3660,212690
20240524,152900,116369657165,3675,3675,3675,3675,0
20240524,152800,116369657165,3675,3675,3675,3675,0
20240524,152700,116369657165,3675,3675,3675,3675,0
20240524,152600,116369657165,3675,3675,3675,3675,0
20240524,152500,116369657165,3675,3675,3675,3675,0
20240524,152400,116369657165,3675,3675,3675,3675,0
20240524,152300,116369657165,3675,3675,3675,3675,0
20240524,152200,116369657165,3675,3675,3675,3675,0
20240524,152100,116369657165,3675,3675,3675,3675,0
20240524,152000,116369657165,3675,3675,3675,3675,0
20240524,151900,116369657165,3675,3685,3685,3665,54357
20240524,151800,116169949730,3675,3685,3690,3675,43288
20240524,151700,116010466835,3685,3685,3690,3680,40043
20240524,151600,115862899300,3690,3695,3695,3680,20294
20240524,151500,115788007385,3690,3690,3700,3690,27851
20240524,151400,115685141690,3695,3680,3695,3680,8804
20240524,151300,115652669480,3680,3680,3690,3670,38736
20240524,151200,115510254900,3680,3690,3690,3680,31587
20240524,151100,115393846950,3695,3695,3700,3690,9079
20240524,151000,115360296485,3705,3705,3705,3695,17216
20240524,150900,115296588725,3705,3710,3715,3700,32208
20240524,150800,115177131810,3705,3690,3710,3690,20669
20240524,150700,115100661525,3695,3695,3700,3690,10576
20240524,150600,115061608415,3695,3695,3700,3690,12860
20240524,150500,115014107250,3700,3695,3700,3695,8409
20240524,150400,114983010610,3695,3695,3700,3690,8637
20240524,150300,114951101785,3695,3700,3700,3690,8739
20240524,150200,114918798445,3700,3700,3705,3700,13002
20240524,150100,114870684815,3700,3705,3710,3700,8331
20240524,150000,114839851640,3705,3710,3710,3700,7434
20240524,145900,114812328025,3705,3715,3720,3705,12505
20240524,145800,114765943305,3720,3710,3725,3705,30434
20240524,145700,114652903040,3710,3710,3715,3705,15336
20240524,145600,114596015560,3710,3700,3710,3700,12484
20240524,145500,114549775450,3695,3695,3700,3690,15003
20240524,145400,114494346505,3695,3690,3695,3685,6607
20240524,145300,114469962275,3685,3680,3685,3680,4407
20240524,145200,114453725785,3685,3685,3690,3680,2898
20240524,145100,114443048155,3685,3680,3690,3675,7377
20240524,145000,114415888215,3675,3675,3680,3675,9681
20240524,144900,114380304360,3675,3685,3685,3675,6903
20240524,144800,114354903700,3680,3680,3690,3675,11488
20240524,144700,114312623300,3685,3695,3695,3680,3775
20240524,144600,114298703715,3695,3690,3700,3690,1698
20240524,144500,114292432665,3690,3685,3700,3680,14922
20240524,144400,114237387230,3680,3690,3690,3680,14516
20240524,144300,114183925590,3685,3690,3695,3685,4397
20240524,144200,114167716510,3690,3690,3695,3680,1779
20240524,144100,114161159005,3680,3685,3695,3680,9464
20240524,144000,114126294535,3685,3685,3690,3685,3853
20240524,143900,114112085495,3685,3695,3695,3685,3124
20240524,143800,114100555070,3690,3700,3700,3690,3745
20240524,143700,114086729365,3690,3680,3700,3680,11420
20240524,143600,114044601365,3680,3675,3685,3675,17653
20240524,143500,113979689090,3685,3695,3695,3670,48062
20240524,143400,113803006455,3695,3695,3700,3695,7306
20240524,143300,113776002730,3700,3700,3705,3695,3257
20240524,143200,113763954665,3700,3700,3705,3700,1410
20240524,143100,113758737405,3705,3705,3710,3700,5781
20240524,143000,113737320245,3710,3700,3710,3695,14281
20240524,142900,113684470135,3695,3690,3695,3685,13299
20240524,142800,113635376895,3690,3695,3695,3690,5410
20240524,142700,113615407070,3695,3690,3695,3690,2769
20240524,142600,113605189045,3690,3700,3700,3690,7543
20240524,142500,113577322860,3700,3690,3700,3690,8340
20240524,142400,113546502590,3690,3700,3705,3690,14626
20240524,142300,113492491875,3705,3700,3705,3700,3517
20240524,142200,113479478390,3705,3705,3705,3700,9534
20240524,142100,113444202560,3700,3695,3705,3695,6595
20240524,142000,113419799590,3700,3705,3705,3695,4297
20240524,141900,113403902085,3705,3705,3710,3700,5372
20240524,141800,113384005030,3705,3695,3730,3690,50192
20240524,141700,113198302645,3700,3700,3700,3685,20633
20240524,141600,113122055385,3705,3700,3710,3690,12840
20240524,141500,113074582235,3700,3705,3710,3700,11273
20240524,141400,113032818675,3705,3715,3715,3705,5988
20240524,141300,113010603120,3715,3715,3720,3705,10997
20240524,141200,112969783560,3710,3725,3740,3705,20193
20240524,141100,112894567545,3720,3715,3730,3710,10380
20240524,141000,112855955430,3715,3705,3715,3700,15122
20240524,140900,112799896175,3705,3710,3715,3690,22487
20240524,140800,112716702420,3715,3710,3715,3705,9058
20240524,140700,112683092265,3710,3705,3715,3705,11374
20240524,140600,112640908240,3700,3720,3720,3700,14041
20240524,140500,112588813785,3720,3700,3720,3690,33841
20240524,140400,112463400650,3700,3720,3720,3675,41942
20240524,140300,112308341030,3705,3695,3725,3685,39084
20240524,140200,112163486100,3690,3740,3740,3685,119874
20240524,140100,111719032385,3745,3745,3750,3735,13844
20240524,140000,111667239485,3750,3745,3750,3740,5603
20240524,135900,111646252490,3740,3735,3750,3735,4497
20240524,135800,111629432700,3740,3730,3740,3730,10083
20240524,135700,111591792780,3730,3745,3750,3725,58594
20240524,135600,111372866250,3745,3765,3765,3745,15042
20240524,135500,111316404070,3760,3775,3775,3760,13840
20240524,135400,111264281285,3770,3780,3780,3765,11981
20240524,135300,111219108020,3780,3755,3785,3755,26616
20240524,135200,111118724255,3760,3765,3765,3750,11786
20240524,135100,111074429495,3760,3760,3765,3755,4859
20240524,135000,111056156095,3760,3755,3760,3750,9972
20240524,134900,111018739060,3760,3775,3780,3750,32190
20240524,134800,110897565500,3775,3770,3780,3770,19219
20240524,134700,110825018420,3775,3780,3780,3770,18550
20240524,134600,110754966735,3775,3770,3780,3765,17756
20240524,134500,110687959755,3775,3770,3780,3765,16543
20240524,134400,110625550330,3765,3740,3775,3740,24208
20240524,134300,110534513680,3745,3740,3750,3740,11606
20240524,134200,110491066000,3740,3740,3750,3735,7436
20240524,134100,110463225095,3735,3740,3750,3730,33683
20240524,134000,110337415220,3750,3755,3760,3740,14003
20240524,133900,110284935205,3755,3775,3775,3755,19774
20240524,133800,110210467205,3770,3765,3780,3765,8126
20240524,133700,110179793875,3770,3795,3800,3760,32009
20240524,133600,110058679815,3795,3755,3800,3750,63863
20240524,133500,109817452995,3755,3735,3755,3730,20198
20240524,133400,109741867150,3740,3755,3760,3735,36152
20240524,133300,109606517010,3760,3765,3770,3755,31784
20240524,133200,109486924650,3765,3750,3770,3745,55805
20240524,133100,109277041735,3750,3735,3760,3730,18571
20240524,133000,109207526030,3735,3755,3760,3730,45986
20240524,132900,109035159615,3755,3765,3785,3730,105184
20240524,132800,108640861680,3755,3775,3800,3745,147830
20240524,132700,108083781420,3775,3855,3855,3775,178984
20240524,132600,107403829265,3855,3820,3855,3815,96840
20240524,132500,107032521375,3815,3800,3865,3790,217983
20240524,132400,106198283895,3810,3870,3895,3785,482699
20240524,132300,104339208075,3880,3780,3885,3720,611198
20240524,132200,101998934710,3785,3695,3785,3695,142656
20240524,132100,101465700950,3700,3695,3700,3690,20772
20240524,132000,101388944160,3695,3680,3695,3675,24687
20240524,131900,101297883010,3685,3680,3685,3675,2240
20240524,131800,101289639570,3680,3675,3685,3675,5768
20240524,131700,101268417275,3680,3680,3680,3670,5489
20240524,131600,101248243855,3680,3675,3680,3670,2328
20240524,131500,101239696800,3670,3670,3675,3665,8227
20240524,131400,101209503165,3680,3680,3685,3670,16661
20240524,131300,101148250270,3680,3680,3680,3675,4596
20240524,131200,101131342005,3680,3685,3685,3680,6359
20240524,131100,101107919805,3685,3680,3685,3680,12273
20240524,131000,101062722955,3680,3680,3680,3680,1726
20240524,130900,101056371275,3680,3685,3685,3675,7797
20240524,130800,101027667905,3680,3680,3680,3675,4016
20240524,130700,101012894830,3680,3675,3680,3670,13315
20240524,130600,100963969925,3670,3665,3670,3665,4953
20240524,130500,100945799605,3665,3675,3675,3665,4554
20240524,130400,100929083765,3675,3670,3675,3665,17372
20240524,130300,100865319135,3685,3680,3685,3670,19562
20240524,130200,100793366895,3680,3670,3680,3665,17635
20240524,130100,100728583735,3670,3665,3675,3665,11423
20240524,130000,100686674260,3665,3665,3675,3660,21857
20240524,125900,100606480885,3660,3645,3665,3640,25737
20240524,125800,100512537330,3645,3650,3655,3640,19218
20240524,125700,100442442805,3650,3650,3650,3645,16445
20240524,125600,100382448210,3650,3655,3655,3645,8348
20240524,125500,100351971650,3655,3655,3655,3645,28659
20240524,125400,100247399920,3660,3660,3660,3650,4620
20240524,125300,100230521670,3655,3655,3660,3650,6508
20240524,125200,100206735570,3655,3655,3660,3650,12718
20240524,125100,100160250895,3655,3655,3665,3655,6839
20240524,125000,100135239490,3655,3655,3665,3655,9230
20240524,124900,100101479110,3655,3655,3665,3650,30858
20240524,124800,99988756685,3655,3655,3660,3650,31219
20240524,124700,99874722585,3655,3655,3665,3650,47472
20240524,124600,99701118590,3655,3670,3670,3655,23204
20240524,124500,99616090455,3670,3675,3675,3670,4915
20240524,124400,99598046500,3680,3690,3690,3670,9753
20240524,124300,99562155265,3690,3690,3695,3685,8451
20240524,124200,99530972520,3690,3685,3690,3680,6344
20240524,124100,99507600190,3685,3675,3685,3670,22783
20240524,124000,99423868605,3670,3670,3675,3670,8930
20240524,123900,99391087795,3670,3670,3680,3665,19017
20240524,123800,99321269160,3670,3675,3680,3670,11836
20240524,123700,99277797540,3680,3685,3685,3675,11798
20240524,123600,99234412110,3685,3680,3685,3670,24087
20240524,123500,99145881380,3680,3680,3685,3680,9656
20240524,123400,99110308175,3675,3685,3690,3670,35520
20240524,123300,98979656505,3685,3690,3690,3685,10104
20240524,123200,98942397985,3690,3700,3700,3690,16789
20240524,123100,98880307685,3700,3700,3705,3695,14566
20240524,123000,98826405510,3700,3710,3710,3690,12670
20240524,122900,98779494000,3710,3685,3710,3680,80963
20240524,122800,98480795950,3690,3690,3695,3685,26963
20240524,122700,98381310920,3690,3710,3710,3690,82802
20240524,122600,98074983735,3710,3710,3715,3710,11158
20240524,122500,98033585725,3715,3720,3720,3710,10892
20240524,122400,97993112835,3720,3720,3725,3720,5853
20240524,122300,97971338635,3720,3725,3725,3715,5481
20240524,122200,97950954835,3725,3725,3730,3725,7295
20240524,122100,97923777360,3725,3730,3735,3725,7648
20240524,122000,97895249600,3735,3730,3735,3730,5952
20240524,121900,97873046125,3735,3740,3740,3730,10363
20240524,121800,97834366240,3740,3740,3740,3735,3216
20240524,121700,97822346435,3740,3735,3745,3735,13176
20240524,121600,97773075665,3735,3725,3735,3725,4858
20240524,121500,97754943370,3725,3730,3735,3725,6551
20240524,121400,97730513655,3730,3720,3735,3715,9519
20240524,121300,97695056375,3715,3715,3725,3715,16578
20240524,121200,97633440630,3715,3720,3725,3715,6322
20240524,121100,97609918560,3720,3725,3730,3720,5507
20240524,121000,97589420420,3725,3720,3730,3720,4592
20240524,120900,97572317790,3720,3710,3725,3705,19745
20240524,120800,97499005550,3710,3725,3725,3710,34480
20240524,120700,97370924380,3725,3730,3730,3720,27933
20240524,120600,97266905080,3725,3740,3740,3725,25445
20240524,120500,97171962440,3735,3735,3745,3735,3911
20240524,120400,97157345570,3735,3745,3750,3735,24867
20240524,120300,97064319135,3740,3745,3745,3740,5616
20240524,120200,97043303535,3740,3745,3755,3740,14619
20240524,120100,96988521355,3745,3745,3750,3745,2342
20240524,120000,96979748910,3745,3735,3750,3735,18462
20240524,115900,96910691195,3735,3740,3745,3735,19894
20240524,115800,96836358240,3740,3730,3745,3730,21284
20240524,115700,96756823450,3730,3735,3740,3730,42470
20240524,115600,96598324035,3735,3750,3750,3735,24814
20240524,115500,96505520845,3750,3750,3750,3745,5035
20240524,115400,96486658175,3745,3745,3750,3740,16086
20240524,115300,96426405970,3740,3745,3750,3735,26010
20240524,115200,96329076065,3750,3765,3765,3750,6080
20240524,115100,96306247965,3765,3750,3765,3750,8020
20240524,115000,96276120790,3745,3765,3765,3740,14473
20240524,114900,96221774650,3770,3775,3775,3760,14858
20240524,114800,96165818230,3775,3755,3775,3750,22548
20240524,114700,96080944400,3755,3750,3755,3735,51814
20240524,114600,95887038335,3750,3770,3770,3750,41817
20240524,114500,95729967150,3770,3770,3780,3765,9549
20240524,114400,95693943745,3770,3770,3770,3760,23158
20240524,114300,95606792040,3765,3775,3780,3765,9683
20240524,114200,95570277655,3780,3780,3780,3770,8954
20240524,114100,95536478135,3780,3780,3780,3765,14905
20240524,114000,95480255665,3775,3785,3785,3775,17790
20240524,113900,95412958560,3785,3795,3795,3785,12416
20240524,113800,95365905870,3795,3795,3800,3795,4373
20240524,113700,95349302980,3795,3795,3800,3790,8869
20240524,113600,95315649745,3795,3795,3805,3795,14158
20240524,113500,95261875750,3795,3815,3815,3785,24277
20240524,113400,95169639675,3815,3820,3820,3815,11533
20240524,113300,95125625470,3815,3835,3835,3815,23535
20240524,113200,95035718790,3830,3810,3835,3810,62985
20240524,113100,94794773460,3810,3800,3815,3800,27700
20240524,113000,94689317410,3800,3785,3805,3785,27137
20240524,112900,94586268100,3785,3790,3800,3785,11057
20240524,112800,94544357625,3790,3795,3800,3785,24859
20240524,112700,94450098905,3795,3790,3795,3785,23262
20240524,112600,94361925350,3785,3780,3790,3770,23771
20240524,112500,94272073225,3780,3765,3780,3765,11597
20240524,112400,94228311955,3765,3775,3775,3760,20505
20240524,112300,94151043945,3775,3760,3775,3755,19118
20240524,112200,94079064250,3760,3755,3760,3745,50230
20240524,112100,93890611005,3760,3760,3765,3755,34076
20240524,112000,93762506435,3755,3765,3765,3750,64935
20240524,111900,93518447995,3755,3775,3775,3750,103874
20240524,111800,93128003785,3775,3790,3790,3775,31666
20240524,111700,93008266995,3790,3785,3790,3770,60115
20240524,111600,92781143655,3785,3800,3805,3780,123287
20240524,111500,92313826555,3800,3825,3825,3800,102379
20240524,111400,91923682220,3820,3830,3835,3820,32267
20240524,111300,91800200120,3830,3840,3845,3830,14115
20240524,111200,91746077035,3840,3840,3845,3835,12544
20240524,111100,91697915740,3840,3845,3845,3835,8378
20240524,111000,91665779955,3835,3830,3855,3830,9526
20240524,110900,91629159445,3835,3830,3840,3825,9757
20240524,110800,91591783725,3830,3825,3830,3820,24574
20240524,110700,91497748125,3825,3835,3835,3820,31064
20240524,110600,91378915760,3835,3835,3845,3820,66922
20240524,110500,91122820515,3840,3845,3855,3835,19160
20240524,110400,91049269745,3840,3860,3870,3835,74634
20240524,110300,90761892320,3865,3855,3875,3850,14817
20240524,110200,90704759855,3855,3855,3875,3850,27738
20240524,110100,90597820230,3855,3870,3870,3850,42657
20240524,110000,90433160175,3870,3905,3910,3870,57694
20240524,105900,90208880635,3910,3885,3915,3880,34511
20240524,105800,90074252825,3880,3865,3890,3860,17013
20240524,105700,90008348565,3865,3900,3905,3860,62279
20240524,105600,89766642815,3905,3920,3930,3895,142963
20240524,105500,89206693930,3915,3900,3920,3895,53527
20240524,105400,88997395000,3895,3885,3900,3885,28925
20240524,105300,88884750940,3890,3870,3890,3870,45514
20240524,105200,88708048560,3880,3885,3885,3865,42568
20240524,105100,88543054925,3880,3865,3890,3855,35648
20240524,105000,88404900815,3875,3860,3875,3850,35592
20240524,104900,88267468365,3855,3850,3860,3845,25091
20240524,104800,88170786850,3855,3850,3855,3845,11736
20240524,104700,88125618760,3850,3850,3855,3840,28174
20240524,104600,88017169925,3855,3860,3860,3845,39168
20240524,104500,87866363850,3860,3865,3880,3855,22301
20240524,104400,87780220380,3875,3870,3875,3865,18467
20240524,104300,87708766140,3870,3870,3875,3860,14354
20240524,104200,87653241760,3860,3885,3885,3860,48293
20240524,104100,87466105135,3885,3860,3885,3855,20100
20240524,104000,87388436695,3860,3855,3860,3850,15015
20240524,103900,87330530475,3850,3845,3865,3845,12924
20240524,103800,87280687475,3850,3850,3855,3835,39901
20240524,103700,87127278090,3855,3855,3870,3850,18097
20240524,103600,87057470650,3850,3860,3865,3840,75825
20240524,103500,86765492980,3865,3885,3885,3860,37882
20240524,103400,86619061010,3885,3880,3890,3870,22791
20240524,103300,86530635760,3880,3890,3890,3875,32511
20240524,103200,86404519080,3890,3895,3900,3880,23151
20240524,103100,86314506150,3895,3885,3905,3885,7624
20240524,103000,86284776035,3885,3910,3915,3885,31983
20240524,102900,86160168530,3915,3910,3920,3900,4012
20240524,102800,86144474160,3915,3895,3915,3890,26555
20240524,102700,86040903900,3900,3910,3910,3895,15636
20240524,102600,85979871540,3905,3930,3935,3900,53973
20240524,102500,85768133495,3935,3920,3935,3920,60819
20240524,102400,85529191340,3920,3885,3925,3875,51835
20240524,102300,85327094975,3885,3895,3895,3880,29152
20240524,102200,85213917560,3890,3900,3910,3890,19487
20240524,102100,85138005910,3900,3900,3900,3860,78160
20240524,102000,84834703480,3900,3905,3910,3895,44242
20240524,101900,84661979615,3905,3920,3925,3905,36940
20240524,101800,84517341215,3920,3935,3935,3915,57566
20240524,101700,84291484830,3935,3920,3935,3915,145958
20240524,101600,83718225820,3920,3895,3920,3895,106388
20240524,101500,83302128980,3905,3890,3905,3885,31964
20240524,101400,83177780515,3885,3905,3910,3885,130233
20240524,101300,82670171920,3905,3875,3910,3870,180699
20240524,101200,81965864460,3870,3855,3875,3855,62378
20240524,101100,81724837140,3855,3850,3860,3845,29086
20240524,101000,81612728685,3845,3835,3850,3830,36779
20240524,100900,81471531730,3830,3835,3845,3830,29058
20240524,100800,81360078175,3840,3860,3860,3835,83443
20240524,100700,81039050775,3860,3835,3860,3830,65964
20240524,100600,80785762790,3835,3825,3845,3825,74465
20240524,100500,80500155505,3825,3835,3840,3815,113121
20240524,100400,80067230520,3835,3880,3885,3815,233681
20240524,100300,79168090395,3880,3900,3900,3880,39686
20240524,100200,79013724450,3900,3900,3910,3895,86052
20240524,100100,78677597855,3900,3905,3910,3895,76915
20240524,100000,78377337005,3900,3880,3900,3875,62901
20240524,095900,78132465035,3875,3890,3890,3870,86977
20240524,095800,77795143850,3890,3890,3900,3885,74943
20240524,095700,77503402935,3890,3875,3900,3875,150303
20240524,095600,76919476790,3880,3890,3900,3875,199030
20240524,095500,76145836630,3885,3915,3920,3885,276622
20240524,095400,75066752485,3915,3955,3955,3905,290659
20240524,095300,73926032700,3955,3975,3985,3950,134919
20240524,095200,73391384715,3975,3980,3990,3975,46305
20240524,095100,73207151880,3980,4000,4015,3975,70125
20240524,095000,72926855670,4000,3985,4015,3975,60056
20240524,094900,72686783935,3975,4005,4010,3965,139450
20240524,094800,72131351945,4005,4040,4060,4005,205994
20240524,094700,71298994310,4045,4040,4045,4030,83787
20240524,094600,70960523735,4030,4020,4040,4015,80317
20240524,094500,70637023045,4015,4010,4020,4000,63319
20240524,094400,70383307540,4010,4040,4045,4000,131259
20240524,094300,69854897320,4045,4010,4045,4005,133940
20240524,094200,69315688575,4005,3995,4015,3990,83055
20240524,094100,68983129595,3995,3960,4000,3960,132824
20240524,094000,68454993045,3960,3995,3995,3950,292077
20240524,093900,67296461845,3990,4015,4015,3990,172998
20240524,093800,66604963000,4010,4030,4050,4010,107598
20240524,093700,66171136165,4025,4080,4080,3990,329482
20240524,093600,64843539995,4080,4050,4095,4050,224096
20240524,093500,63930543755,4050,4060,4065,4045,146706
20240524,093400,63336091315,4055,4140,4140,4040,237194
20240524,093300,62367087475,4125,4130,4155,4110,356554
20240524,093200,60890896265,4140,4135,4145,4115,317178
20240524,093100,59580542445,4135,4105,4135,4085,374031
20240524,093000,58041260955,4110,4080,4110,4075,270695
20240524,092900,56933396270,4080,4075,4080,4065,116971
20240524,092800,56457090120,4070,4060,4075,4055,75641
20240524,092700,56149625495,4060,4070,4070,4050,48851
20240524,092600,55951414805,4070,4055,4075,4025,152937
20240524,092500,55332966005,4050,4075,4085,4050,258755
20240524,092400,54280452705,4075,4055,4075,4055,158743
20240524,092300,53635015295,4060,4035,4075,4030,231842
20240524,092200,52693773645,4030,4015,4050,4005,197704
20240524,092100,51897304305,4015,3985,4020,3975,273366
20240524,092000,50803480350,3985,4040,4045,3985,399988
20240524,091900,49197896065,4035,4080,4085,4030,188553
20240524,091800,48431970815,4080,4035,4080,4035,250160
20240524,091700,47416080615,4035,4060,4060,4030,236029
20240524,091600,46462021790,4055,4085,4090,4040,365302
20240524,091500,44977952905,4090,4130,4130,4070,266854
20240524,091400,43885978545,4130,4100,4130,4095,268348
20240524,091300,42780891855,4100,4075,4110,4065,296861
20240524,091200,41565717125,4075,4140,4140,4070,697150
20240524,091100,38704617740,4135,4185,4190,4130,399603
20240524,091000,37047905285,4190,4175,4220,4165,645679
20240524,090900,34338730955,4175,4150,4180,4130,385612
20240524,090800,32739526535,4150,4170,4225,4145,1097126
20240524,090700,28143688320,4165,4145,4195,4140,623193
20240524,090600,25542716425,4145,4150,4200,4120,1160611
20240524,090500,20713482220,4145,4070,4170,4060,1543707
20240524,090400,14350200980,4065,3930,4090,3930,1687182
20240524,090300,7568712790,3930,3960,3985,3895,606420
20240524,090200,5174601520,3950,3955,3990,3920,1309345
20240524,090100,0,3405,3405,3405,3405,0
20240524,090000,0,3405,3405,3405,3405,0