KissMeData/011280/min/candle-20240522.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240522,185500,188648140,2770,2770,2770,2770,2841
20240522,185400,188648140,2770,2770,2770,2770,0
20240522,185300,188648140,2770,2770,2770,2770,0
20240522,185200,188648140,2770,2770,2770,2770,0
20240522,185100,188648140,2770,2770,2770,2770,0
20240522,185000,188648140,2770,2770,2770,2770,0
20240522,184900,188648140,2770,2770,2770,2770,0
20240522,184800,188648140,2770,2770,2770,2770,0
20240522,184700,188648140,2770,2770,2770,2770,0
20240522,184600,188648140,2770,2770,2770,2770,0
20240522,184500,188648140,2770,2770,2770,2770,0
20240522,184400,188648140,2770,2770,2770,2770,0
20240522,184300,188648140,2770,2770,2770,2770,0
20240522,184200,188648140,2770,2770,2770,2770,0
20240522,184100,188648140,2770,2770,2770,2770,0
20240522,184000,188648140,2770,2770,2770,2770,0
20240522,183900,188648140,2770,2770,2770,2770,0
20240522,183800,188648140,2770,2770,2770,2770,0
20240522,183700,188648140,2770,2770,2770,2770,0
20240522,183600,188648140,2770,2770,2770,2770,0
20240522,183500,188648140,2770,2770,2770,2770,0
20240522,183400,188648140,2770,2770,2770,2770,0
20240522,183300,188648140,2770,2770,2770,2770,0
20240522,183200,188648140,2770,2770,2770,2770,0
20240522,183100,188648140,2770,2770,2770,2770,0
20240522,183000,188648140,2770,2770,2770,2770,0
20240522,182900,188648140,2770,2770,2770,2770,0
20240522,182800,188648140,2770,2770,2770,2770,0
20240522,182700,188648140,2770,2770,2770,2770,0
20240522,182600,188648140,2770,2770,2770,2770,0
20240522,182500,188648140,2770,2770,2770,2770,2841
20240522,182400,188648140,2770,2770,2770,2770,0
20240522,182300,188648140,2770,2770,2770,2770,0
20240522,182200,188648140,2770,2770,2770,2770,0
20240522,182100,188648140,2770,2770,2770,2770,0
20240522,182000,188648140,2770,2770,2770,2770,0
20240522,181900,188648140,2770,2770,2770,2770,0
20240522,181800,188648140,2770,2770,2770,2770,0
20240522,181700,188648140,2770,2770,2770,2770,0
20240522,181600,188648140,2770,2770,2770,2770,0
20240522,181500,188648140,2770,2770,2770,2770,0
20240522,181400,188648140,2770,2770,2770,2770,0
20240522,181300,188648140,2770,2770,2770,2770,0
20240522,181200,188648140,2770,2770,2770,2770,0
20240522,181100,188648140,2770,2770,2770,2770,0
20240522,181000,188648140,2770,2770,2770,2770,0
20240522,180900,188648140,2770,2770,2770,2770,0
20240522,180800,188648140,2770,2770,2770,2770,0
20240522,180700,188648140,2770,2770,2770,2770,0
20240522,180600,188648140,2770,2770,2770,2770,0
20240522,180500,188648140,2770,2770,2770,2770,0
20240522,180400,188648140,2770,2770,2770,2770,0
20240522,180300,188648140,2770,2770,2770,2770,0
20240522,180200,188648140,2770,2770,2770,2770,0
20240522,180100,188648140,2770,2770,2770,2770,0
20240522,180000,188648140,2770,2770,2770,2770,0
20240522,175900,188648140,2770,2770,2770,2770,0
20240522,175800,188648140,2770,2770,2770,2770,0
20240522,175700,188648140,2770,2770,2770,2770,0
20240522,175600,188648140,2770,2770,2770,2770,0
20240522,175500,188648140,2770,2770,2770,2770,2841
20240522,175400,188648140,2770,2770,2770,2770,0
20240522,175300,188648140,2770,2770,2770,2770,0
20240522,175200,188648140,2770,2770,2770,2770,0
20240522,175100,188648140,2770,2770,2770,2770,0
20240522,175000,188648140,2770,2770,2770,2770,0
20240522,174900,188648140,2770,2770,2770,2770,0
20240522,174800,188648140,2770,2770,2770,2770,0
20240522,174700,188648140,2770,2770,2770,2770,0
20240522,174600,188648140,2770,2770,2770,2770,0
20240522,174500,188648140,2770,2770,2770,2770,0
20240522,174400,188648140,2770,2770,2770,2770,0
20240522,174300,188648140,2770,2770,2770,2770,0
20240522,174200,188648140,2770,2770,2770,2770,0
20240522,174100,188648140,2770,2770,2770,2770,0
20240522,174000,188648140,2770,2770,2770,2770,0
20240522,173900,188648140,2770,2770,2770,2770,0
20240522,173800,188648140,2770,2770,2770,2770,0
20240522,173700,188648140,2770,2770,2770,2770,0
20240522,173600,188648140,2770,2770,2770,2770,0
20240522,173500,188648140,2770,2770,2770,2770,0
20240522,173400,188648140,2770,2770,2770,2770,0
20240522,173300,188648140,2770,2770,2770,2770,0
20240522,173200,188648140,2770,2770,2770,2770,0
20240522,173100,188648140,2770,2770,2770,2770,0
20240522,173000,188648140,2770,2770,2770,2770,0
20240522,172900,188648140,2770,2770,2770,2770,0
20240522,172800,188648140,2770,2770,2770,2770,0
20240522,172700,188648140,2770,2770,2770,2770,0
20240522,172600,188648140,2770,2770,2770,2770,0
20240522,172500,188648140,2770,2770,2770,2770,2841
20240522,172400,188648140,2770,2770,2770,2770,0
20240522,172300,188648140,2770,2770,2770,2770,0
20240522,172200,188648140,2770,2770,2770,2770,0
20240522,172100,188648140,2770,2770,2770,2770,0
20240522,172000,188648140,2770,2770,2770,2770,0
20240522,171900,188648140,2770,2770,2770,2770,0
20240522,171800,188648140,2770,2770,2770,2770,0
20240522,171700,188648140,2770,2770,2770,2770,0
20240522,171600,188648140,2770,2770,2770,2770,0
20240522,171500,188648140,2770,2770,2770,2770,0
20240522,171400,188648140,2770,2770,2770,2770,0
20240522,171300,188648140,2770,2770,2770,2770,0
20240522,171200,188648140,2770,2770,2770,2770,0
20240522,171100,188648140,2770,2770,2770,2770,0
20240522,171000,188648140,2770,2770,2770,2770,0
20240522,170900,188648140,2770,2770,2770,2770,0
20240522,170800,188648140,2770,2770,2770,2770,0
20240522,170700,188648140,2770,2770,2770,2770,0
20240522,170600,188648140,2770,2770,2770,2770,0
20240522,170500,188648140,2770,2770,2770,2770,0
20240522,170400,188648140,2770,2770,2770,2770,0
20240522,170300,188648140,2770,2770,2770,2770,0
20240522,170200,188648140,2770,2770,2770,2770,0
20240522,170100,188648140,2770,2770,2770,2770,0
20240522,170000,188648140,2770,2770,2770,2770,0
20240522,165900,188648140,2770,2770,2770,2770,0
20240522,165800,188648140,2770,2770,2770,2770,0
20240522,165700,188648140,2770,2770,2770,2770,0
20240522,165600,188648140,2770,2770,2770,2770,0
20240522,165500,188648140,2770,2770,2770,2770,2841
20240522,165400,188648140,2770,2770,2770,2770,0
20240522,165300,188648140,2770,2770,2770,2770,0
20240522,165200,188648140,2770,2770,2770,2770,0
20240522,165100,188648140,2770,2770,2770,2770,0
20240522,165000,188648140,2770,2770,2770,2770,0
20240522,164900,188648140,2770,2770,2770,2770,0
20240522,164800,188648140,2770,2770,2770,2770,0
20240522,164700,188648140,2770,2770,2770,2770,0
20240522,164600,188648140,2770,2770,2770,2770,0
20240522,164500,188648140,2770,2770,2770,2770,0
20240522,164400,188648140,2770,2770,2770,2770,0
20240522,164300,188648140,2770,2770,2770,2770,0
20240522,164200,188648140,2770,2770,2770,2770,0
20240522,164100,188648140,2770,2770,2770,2770,0
20240522,164000,188648140,2770,2770,2770,2770,0
20240522,163900,188648140,2770,2770,2770,2770,0
20240522,163800,188648140,2770,2770,2770,2770,0
20240522,163700,188648140,2770,2770,2770,2770,0
20240522,163600,188648140,2770,2770,2770,2770,0
20240522,163500,188648140,2770,2770,2770,2770,0
20240522,163400,188648140,2770,2770,2770,2770,0
20240522,163300,188648140,2770,2770,2770,2770,0
20240522,163200,188648140,2770,2770,2770,2770,0
20240522,163100,188648140,2770,2770,2770,2770,0
20240522,163000,188648140,2770,2770,2770,2770,0
20240522,162900,188648140,2770,2770,2770,2770,0
20240522,162800,188648140,2770,2770,2770,2770,0
20240522,162700,188648140,2770,2770,2770,2770,0
20240522,162600,188648140,2770,2770,2770,2770,0
20240522,162500,188648140,2770,2770,2770,2770,2841
20240522,162400,188648140,2770,2770,2770,2770,0
20240522,162300,188648140,2770,2770,2770,2770,0
20240522,162200,188648140,2770,2770,2770,2770,0
20240522,162100,188648140,2770,2770,2770,2770,0
20240522,162000,188648140,2770,2770,2770,2770,0
20240522,161900,188648140,2770,2770,2770,2770,0
20240522,161800,188648140,2770,2770,2770,2770,0
20240522,161700,188648140,2770,2770,2770,2770,0
20240522,161600,188648140,2770,2770,2770,2770,0
20240522,161500,188648140,2770,2770,2770,2770,0
20240522,161400,188648140,2770,2770,2770,2770,0
20240522,161300,188648140,2770,2770,2770,2770,0
20240522,161200,188648140,2770,2770,2770,2770,0
20240522,161100,188648140,2770,2770,2770,2770,0
20240522,161000,188648140,2770,2770,2770,2770,0
20240522,160900,188648140,2770,2770,2770,2770,0
20240522,160800,188648140,2770,2770,2770,2770,0
20240522,160700,188648140,2770,2770,2770,2770,0
20240522,160600,188648140,2770,2770,2770,2770,0
20240522,160500,188648140,2770,2770,2770,2770,0
20240522,160400,188648140,2770,2770,2770,2770,0
20240522,160300,188648140,2770,2770,2770,2770,0
20240522,160200,188648140,2770,2770,2770,2770,0
20240522,160100,188648140,2770,2770,2770,2770,0
20240522,160000,188648140,2770,2770,2770,2770,0
20240522,155900,188648140,2770,2770,2770,2770,0
20240522,155800,188648140,2770,2770,2770,2770,0
20240522,155700,188648140,2770,2770,2770,2770,0
20240522,155600,188648140,2770,2770,2770,2770,0
20240522,155500,188648140,2770,2770,2770,2770,2841
20240522,155400,188648140,2770,2770,2770,2770,0
20240522,155300,188648140,2770,2770,2770,2770,0
20240522,155200,188648140,2770,2770,2770,2770,0
20240522,155100,188648140,2770,2770,2770,2770,0
20240522,155000,188648140,2770,2770,2770,2770,0
20240522,154900,188648140,2770,2770,2770,2770,0
20240522,154800,188648140,2770,2770,2770,2770,0
20240522,154700,188648140,2770,2770,2770,2770,0
20240522,154600,188648140,2770,2770,2770,2770,0
20240522,154500,188648140,2770,2770,2770,2770,0
20240522,154400,188648140,2770,2770,2770,2770,0
20240522,154300,188648140,2770,2770,2770,2770,0
20240522,154200,188648140,2770,2770,2770,2770,0
20240522,154100,188648140,2770,2770,2770,2770,0
20240522,154000,188648140,2770,2770,2770,2770,0
20240522,153900,188648140,2770,2770,2770,2770,0
20240522,153800,188648140,2770,2770,2770,2770,0
20240522,153700,188648140,2770,2770,2770,2770,0
20240522,153600,188648140,2770,2770,2770,2770,0
20240522,153500,188648140,2770,2770,2770,2770,0
20240522,153400,188648140,2770,2770,2770,2770,0
20240522,153300,188648140,2770,2770,2770,2770,0
20240522,153200,188648140,2770,2770,2770,2770,0
20240522,153100,188648140,2770,2770,2770,2770,0
20240522,153000,188648140,2770,2770,2770,2770,2841
20240522,152900,180778570,2775,2775,2775,2775,0
20240522,152800,180778570,2775,2775,2775,2775,0
20240522,152700,180778570,2775,2775,2775,2775,0
20240522,152600,180778570,2775,2775,2775,2775,0
20240522,152500,180778570,2775,2775,2775,2775,0
20240522,152400,180778570,2775,2775,2775,2775,0
20240522,152300,180778570,2775,2775,2775,2775,0
20240522,152200,180778570,2775,2775,2775,2775,0
20240522,152100,180778570,2775,2775,2775,2775,0
20240522,152000,180778570,2775,2775,2775,2775,0
20240522,151900,180778570,2775,2775,2775,2770,84
20240522,151800,180545875,2775,2770,2775,2770,55
20240522,151700,180393520,2775,2775,2775,2775,99
20240522,151600,180118795,2775,2775,2775,2775,153
20240522,151500,179694220,2775,2775,2775,2775,6
20240522,151400,179677570,2780,2775,2780,2775,1081
20240522,151300,176677790,2780,2780,2780,2780,0
20240522,151200,176677790,2780,2780,2780,2780,111
20240522,151100,176369210,2780,2780,2780,2780,61
20240522,151000,176199630,2780,2780,2780,2780,0
20240522,150900,176199630,2780,2780,2780,2780,4
20240522,150800,176188510,2775,2775,2775,2775,466
20240522,150700,174895360,2780,2780,2780,2780,0
20240522,150600,174895360,2780,2780,2780,2780,0
20240522,150500,174895360,2780,2780,2780,2780,0
20240522,150400,174895360,2780,2780,2780,2780,0
20240522,150300,174895360,2780,2775,2780,2775,235
20240522,150200,174243230,2775,2775,2775,2775,0
20240522,150100,174243230,2775,2775,2775,2775,0
20240522,150000,174243230,2775,2775,2775,2775,10
20240522,145900,174215480,2775,2775,2775,2770,312
20240522,145800,173351180,2775,2775,2775,2775,0
20240522,145700,173351180,2775,2775,2775,2775,3
20240522,145600,173342855,2770,2775,2775,2770,143
20240522,145500,172946660,2775,2775,2775,2775,0
20240522,145400,172946660,2775,2775,2775,2775,0
20240522,145300,172946660,2775,2775,2775,2775,910
20240522,145200,170421410,2775,2775,2775,2775,147
20240522,145100,170013485,2780,2780,2780,2780,0
20240522,145000,170013485,2780,2780,2780,2780,10
20240522,144900,169985685,2780,2780,2780,2780,20
20240522,144800,169930085,2780,2780,2780,2780,9
20240522,144700,169905065,2780,2780,2780,2780,0
20240522,144600,169905065,2780,2780,2780,2780,0
20240522,144500,169905065,2780,2780,2780,2780,0
20240522,144400,169905065,2780,2780,2780,2780,0
20240522,144300,169905065,2780,2780,2780,2780,0
20240522,144200,169905065,2780,2780,2780,2780,127
20240522,144100,169552005,2780,2775,2780,2770,951
20240522,144000,166914890,2780,2780,2780,2780,0
20240522,143900,166914890,2780,2780,2780,2780,0
20240522,143800,166914890,2780,2780,2780,2780,0
20240522,143700,166914890,2780,2780,2780,2780,0
20240522,143600,166914890,2780,2780,2780,2780,1
20240522,143500,166912110,2780,2780,2780,2780,0
20240522,143400,166912110,2780,2780,2780,2780,2
20240522,143300,166906550,2780,2780,2780,2780,1
20240522,143200,166903770,2780,2780,2780,2780,0
20240522,143100,166903770,2780,2780,2780,2780,0
20240522,143000,166903770,2780,2780,2780,2780,0
20240522,142900,166903770,2780,2780,2780,2780,0
20240522,142800,166903770,2780,2780,2780,2780,11
20240522,142700,166873190,2775,2775,2775,2775,0
20240522,142600,166873190,2775,2775,2775,2775,890
20240522,142500,164403440,2775,2775,2775,2775,0
20240522,142400,164403440,2775,2775,2775,2775,0
20240522,142300,164403440,2775,2775,2775,2775,0
20240522,142200,164403440,2775,2775,2775,2775,78
20240522,142100,164186990,2775,2775,2775,2775,0
20240522,142000,164186990,2775,2775,2775,2775,0
20240522,141900,164186990,2775,2775,2775,2775,0
20240522,141800,164186990,2775,2780,2780,2775,12
20240522,141700,164153655,2780,2780,2780,2780,0
20240522,141600,164153655,2780,2780,2780,2780,0
20240522,141500,164153655,2780,2780,2780,2780,100
20240522,141400,163875655,2780,2780,2780,2780,0
20240522,141300,163875655,2780,2780,2780,2780,0
20240522,141200,163875655,2780,2780,2780,2780,0
20240522,141100,163875655,2780,2780,2780,2780,0
20240522,141000,163875655,2780,2780,2780,2780,93
20240522,140900,163617115,2780,2780,2780,2780,909
20240522,140800,161090095,2780,2780,2780,2780,0
20240522,140700,161090095,2780,2780,2780,2780,0
20240522,140600,161090095,2780,2775,2780,2775,1021
20240522,140500,158256810,2780,2780,2780,2780,194
20240522,140400,157717490,2780,2780,2780,2780,100
20240522,140300,157439490,2780,2780,2780,2780,0
20240522,140200,157439490,2780,2780,2780,2780,0
20240522,140100,157439490,2780,2780,2780,2780,0
20240522,140000,157439490,2780,2780,2780,2780,0
20240522,135900,157439490,2780,2780,2780,2780,1
20240522,135800,157436710,2785,2785,2785,2785,0
20240522,135700,157436710,2785,2785,2785,2785,1
20240522,135600,157433925,2785,2785,2785,2785,0
20240522,135500,157433925,2785,2785,2785,2785,1
20240522,135400,157431140,2785,2785,2785,2785,0
20240522,135300,157431140,2785,2785,2785,2785,0
20240522,135200,157431140,2785,2785,2785,2785,0
20240522,135100,157431140,2785,2785,2785,2785,1
20240522,135000,157428355,2780,2780,2780,2780,0
20240522,134900,157428355,2780,2780,2780,2780,80
20240522,134800,157205955,2780,2780,2780,2780,0
20240522,134700,157205955,2780,2780,2780,2780,0
20240522,134600,157205955,2780,2785,2785,2780,289
20240522,134500,156402340,2790,2790,2790,2790,0
20240522,134400,156402340,2790,2790,2790,2790,0
20240522,134300,156402340,2790,2790,2790,2790,0
20240522,134200,156402340,2790,2790,2790,2790,0
20240522,134100,156402340,2790,2790,2790,2790,0
20240522,134000,156402340,2790,2790,2790,2790,0
20240522,133900,156402340,2790,2790,2790,2790,34
20240522,133800,156307480,2790,2785,2790,2780,85
20240522,133700,156070600,2790,2790,2790,2790,0
20240522,133600,156070600,2790,2790,2790,2790,0
20240522,133500,156070600,2790,2790,2790,2790,0
20240522,133400,156070600,2790,2790,2790,2790,18
20240522,133300,156020380,2790,2790,2790,2790,0
20240522,133200,156020380,2790,2790,2790,2790,23
20240522,133100,155956210,2785,2785,2785,2785,0
20240522,133000,155956210,2785,2785,2785,2785,0
20240522,132900,155956210,2785,2785,2785,2785,0
20240522,132800,155956210,2785,2785,2785,2785,0
20240522,132700,155956210,2785,2785,2785,2785,0
20240522,132600,155956210,2785,2785,2785,2785,0
20240522,132500,155956210,2785,2785,2785,2785,5033
20240522,132400,141939305,2785,2785,2785,2785,0
20240522,132300,141939305,2785,2785,2785,2785,3
20240522,132200,141930950,2785,2785,2785,2785,0
20240522,132100,141930950,2785,2785,2785,2785,0
20240522,132000,141930950,2785,2785,2785,2785,0
20240522,131900,141930950,2785,2785,2785,2785,360
20240522,131800,140928350,2785,2785,2785,2785,0
20240522,131700,140928350,2785,2785,2785,2785,1
20240522,131600,140925565,2775,2780,2780,2775,600
20240522,131500,139260040,2785,2785,2785,2785,0
20240522,131400,139260040,2785,2785,2785,2785,2
20240522,131300,139254470,2780,2785,2785,2780,416
20240522,131200,138097910,2785,2785,2785,2785,0
20240522,131100,138097910,2785,2785,2785,2785,0
20240522,131000,138097910,2785,2785,2785,2785,0
20240522,130900,138097910,2785,2785,2785,2785,18
20240522,130800,138047780,2785,2785,2785,2785,0
20240522,130700,138047780,2785,2785,2785,2785,1
20240522,130600,138044995,2780,2780,2780,2780,0
20240522,130500,138044995,2780,2780,2780,2780,1
20240522,130400,138042215,2780,2780,2780,2780,138
20240522,130300,137658575,2780,2780,2780,2780,0
20240522,130200,137658575,2780,2780,2780,2780,0
20240522,130100,137658575,2780,2780,2780,2780,19
20240522,130000,137605755,2785,2785,2785,2785,15
20240522,125900,137563980,2780,2780,2780,2780,0
20240522,125800,137563980,2780,2780,2780,2780,200
20240522,125700,137007980,2785,2785,2785,2785,12
20240522,125600,136974560,2785,2785,2785,2785,1
20240522,125500,136971775,2785,2785,2785,2785,0
20240522,125400,136971775,2785,2785,2785,2785,1202
20240522,125300,133624205,2790,2790,2790,2790,15
20240522,125200,133582355,2790,2790,2790,2790,0
20240522,125100,133582355,2790,2790,2790,2790,0
20240522,125000,133582355,2790,2790,2790,2790,0
20240522,124900,133582355,2790,2790,2790,2790,0
20240522,124800,133582355,2790,2790,2790,2790,0
20240522,124700,133582355,2790,2790,2790,2790,0
20240522,124600,133582355,2790,2790,2790,2790,0
20240522,124500,133582355,2790,2790,2790,2790,0
20240522,124400,133582355,2790,2790,2790,2790,0
20240522,124300,133582355,2790,2790,2790,2790,0
20240522,124200,133582355,2790,2790,2790,2790,0
20240522,124100,133582355,2790,2790,2790,2790,0
20240522,124000,133582355,2790,2790,2790,2790,0
20240522,123900,133582355,2790,2790,2790,2790,0
20240522,123800,133582355,2790,2790,2790,2790,0
20240522,123700,133582355,2790,2790,2790,2790,0
20240522,123600,133582355,2790,2790,2790,2790,0
20240522,123500,133582355,2790,2790,2790,2790,1
20240522,123400,133579565,2790,2790,2790,2790,30
20240522,123300,133495865,2785,2785,2785,2785,100
20240522,123200,133217365,2790,2790,2790,2790,0
20240522,123100,133217365,2790,2790,2790,2790,0
20240522,123000,133217365,2790,2790,2790,2790,0
20240522,122900,133217365,2790,2790,2790,2790,0
20240522,122800,133217365,2790,2790,2790,2790,43
20240522,122700,133097395,2790,2800,2800,2790,93
20240522,122600,132837885,2790,2790,2790,2790,0
20240522,122500,132837885,2790,2790,2790,2790,0
20240522,122400,132837885,2790,2790,2790,2790,0
20240522,122300,132837885,2790,2790,2790,2790,0
20240522,122200,132837885,2790,2790,2790,2790,0
20240522,122100,132837885,2790,2790,2790,2790,0
20240522,122000,132837885,2790,2790,2790,2790,0
20240522,121900,132837885,2790,2790,2790,2790,99
20240522,121800,132561675,2790,2790,2790,2790,0
20240522,121700,132561675,2790,2790,2790,2790,59
20240522,121600,132397065,2790,2790,2790,2790,14
20240522,121500,132358005,2790,2790,2790,2790,4
20240522,121400,132346845,2790,2790,2790,2790,23
20240522,121300,132282675,2790,2790,2790,2790,0
20240522,121200,132282675,2790,2790,2790,2790,20
20240522,121100,132226875,2790,2790,2790,2785,374
20240522,121000,131184705,2790,2790,2790,2790,0
20240522,120900,131184705,2790,2790,2790,2790,0
20240522,120800,131184705,2790,2790,2790,2790,0
20240522,120700,131184705,2790,2790,2790,2790,0
20240522,120600,131184705,2790,2790,2790,2790,0
20240522,120500,131184705,2790,2790,2790,2790,0
20240522,120400,131184705,2790,2790,2790,2790,0
20240522,120300,131184705,2790,2790,2790,2790,1
20240522,120200,131181915,2790,2795,2795,2790,67
20240522,120100,130994970,2795,2795,2795,2795,0
20240522,120000,130994970,2795,2795,2795,2795,10
20240522,115900,130967020,2820,2820,2820,2820,0
20240522,115800,130967020,2820,2820,2820,2820,99
20240522,115700,130687840,2820,2820,2820,2820,44
20240522,115600,130563760,2820,2800,2820,2800,906
20240522,115500,128011900,2800,2800,2800,2800,60
20240522,115400,127843900,2800,2800,2800,2800,100
20240522,115300,127563900,2800,2800,2800,2800,0
20240522,115200,127563900,2800,2800,2800,2800,0
20240522,115100,127563900,2800,2800,2800,2800,0
20240522,115000,127563900,2800,2800,2800,2800,5
20240522,114900,127549900,2800,2800,2800,2800,3
20240522,114800,127541500,2800,2800,2800,2800,0
20240522,114700,127541500,2800,2800,2800,2800,0
20240522,114600,127541500,2800,2800,2800,2800,0
20240522,114500,127541500,2800,2800,2800,2800,0
20240522,114400,127541500,2800,2800,2800,2800,0
20240522,114300,127541500,2800,2800,2800,2800,0
20240522,114200,127541500,2800,2800,2800,2800,0
20240522,114100,127541500,2800,2800,2800,2800,0
20240522,114000,127541500,2800,2800,2800,2800,0
20240522,113900,127541500,2800,2800,2800,2800,90
20240522,113800,127289500,2800,2800,2800,2800,138
20240522,113700,126903100,2800,2800,2800,2800,10
20240522,113600,126875100,2785,2785,2785,2785,0
20240522,113500,126875100,2785,2785,2785,2785,4
20240522,113400,126863960,2785,2785,2785,2785,0
20240522,113300,126863960,2785,2800,2800,2785,434
20240522,113200,125653850,2800,2800,2800,2800,0
20240522,113100,125653850,2800,2805,2805,2800,74
20240522,113000,125446645,2805,2805,2805,2805,0
20240522,112900,125446645,2805,2805,2805,2805,0
20240522,112800,125446645,2805,2805,2805,2805,0
20240522,112700,125446645,2805,2805,2805,2805,0
20240522,112600,125446645,2805,2805,2805,2805,0
20240522,112500,125446645,2805,2805,2805,2805,0
20240522,112400,125446645,2805,2805,2805,2805,0
20240522,112300,125446645,2805,2805,2805,2805,101
20240522,112200,125163340,2820,2820,2820,2820,0
20240522,112100,125163340,2820,2815,2820,2815,1426
20240522,112000,121142530,2820,2820,2820,2820,0
20240522,111900,121142530,2820,2820,2820,2820,0
20240522,111800,121142530,2820,2815,2820,2815,150
20240522,111700,120720095,2810,2810,2810,2810,0
20240522,111600,120720095,2810,2810,2810,2810,0
20240522,111500,120720095,2810,2810,2810,2810,0
20240522,111400,120720095,2810,2810,2810,2810,157
20240522,111300,120278925,2810,2810,2810,2810,46
20240522,111200,120149665,2810,2815,2825,2810,3374
20240522,111100,110647495,2810,2810,2810,2810,100
20240522,111000,110366495,2810,2810,2810,2810,0
20240522,110900,110366495,2810,2810,2810,2810,28
20240522,110800,110287815,2810,2810,2810,2810,0
20240522,110700,110287815,2810,2800,2810,2800,1973
20240522,110600,104753685,2800,2805,2805,2800,375
20240522,110500,103702185,2810,2810,2810,2810,0
20240522,110400,103702185,2810,2810,2810,2810,17
20240522,110300,103654415,2810,2810,2810,2810,146
20240522,110200,103244155,2810,2810,2810,2810,2
20240522,110100,103238535,2810,2810,2810,2810,0
20240522,110000,103238535,2810,2810,2810,2810,20
20240522,105900,103182335,2810,2805,2810,2805,1500
20240522,105800,98967850,2800,2800,2800,2800,0
20240522,105700,98967850,2800,2800,2800,2800,0
20240522,105600,98967850,2800,2800,2800,2800,0
20240522,105500,98967850,2800,2800,2800,2800,0
20240522,105400,98967850,2800,2800,2800,2800,6
20240522,105300,98951050,2805,2805,2805,2805,1
20240522,105200,98948245,2805,2805,2805,2805,0
20240522,105100,98948245,2805,2805,2805,2805,56
20240522,105000,98791165,2805,2805,2805,2805,33
20240522,104900,98698600,2810,2810,2810,2810,0
20240522,104800,98698600,2810,2810,2810,2810,0
20240522,104700,98698600,2810,2800,2810,2800,40
20240522,104600,98586235,2810,2810,2810,2810,0
20240522,104500,98586235,2810,2810,2810,2810,0
20240522,104400,98586235,2810,2810,2810,2810,0
20240522,104300,98586235,2810,2805,2810,2805,5000
20240522,104200,84536260,2810,2800,2810,2800,1033
20240522,104100,81634810,2800,2800,2800,2800,0
20240522,104000,81634810,2800,2800,2800,2800,0
20240522,103900,81634810,2800,2800,2800,2800,200
20240522,103800,81074810,2800,2800,2800,2800,5000
20240522,103700,67074810,2800,2790,2800,2790,500
20240522,103600,65679330,2790,2790,2790,2790,0
20240522,103500,65679330,2790,2790,2790,2790,0
20240522,103400,65679330,2790,2790,2790,2790,0
20240522,103300,65679330,2790,2790,2790,2790,0
20240522,103200,65679330,2790,2790,2790,2790,0
20240522,103100,65679330,2790,2790,2790,2790,29
20240522,103000,65598420,2800,2800,2800,2800,1
20240522,102900,65595620,2800,2800,2800,2800,0
20240522,102800,65595620,2800,2800,2800,2800,0
20240522,102700,65595620,2800,2800,2800,2800,0
20240522,102600,65595620,2800,2800,2800,2800,100
20240522,102500,65315620,2805,2805,2805,2805,0
20240522,102400,65315620,2805,2805,2805,2805,0
20240522,102300,65315620,2805,2805,2805,2805,0
20240522,102200,65315620,2805,2805,2805,2805,0
20240522,102100,65315620,2805,2805,2805,2805,0
20240522,102000,65315620,2805,2805,2805,2805,30
20240522,101900,65231470,2810,2785,2810,2785,2194
20240522,101800,59086635,2795,2795,2795,2795,0
20240522,101700,59086635,2795,2795,2795,2795,100
20240522,101600,58807135,2805,2795,2805,2795,3001
20240522,101500,50392670,2795,2795,2795,2795,245
20240522,101400,49707895,2795,2790,2795,2790,1000
20240522,101300,46914095,2790,2775,2790,2775,2000
20240522,101200,41353200,2770,2770,2770,2770,0
20240522,101100,41353200,2770,2770,2770,2770,0
20240522,101000,41353200,2770,2770,2770,2770,0
20240522,100900,41353200,2770,2770,2770,2770,0
20240522,100800,41353200,2770,2770,2770,2770,43
20240522,100700,41234090,2770,2770,2770,2770,0
20240522,100600,41234090,2770,2770,2770,2770,46
20240522,100500,41106670,2770,2770,2770,2770,0
20240522,100400,41106670,2770,2770,2770,2770,901
20240522,100300,38610900,2770,2770,2770,2770,1000
20240522,100200,35840900,2765,2765,2765,2765,100
20240522,100100,35564400,2760,2760,2760,2760,0
20240522,100000,35564400,2760,2760,2760,2760,0
20240522,095900,35564400,2760,2760,2760,2760,100
20240522,095800,35288400,2760,2760,2760,2760,96
20240522,095700,35023440,2760,2770,2770,2760,200
20240522,095600,34470440,2770,2770,2770,2770,0
20240522,095500,34470440,2770,2770,2770,2770,0
20240522,095400,34470440,2770,2770,2770,2770,0
20240522,095300,34470440,2770,2770,2770,2770,0
20240522,095200,34470440,2770,2770,2770,2770,100
20240522,095100,34193440,2760,2760,2760,2760,0
20240522,095000,34193440,2760,2760,2760,2760,0
20240522,094900,34193440,2760,2760,2760,2760,3
20240522,094800,34185160,2760,2760,2760,2760,173
20240522,094700,33707680,2760,2760,2760,2760,0
20240522,094600,33707680,2760,2760,2760,2760,1770
20240522,094500,28822480,2775,2775,2775,2760,23
20240522,094400,28758895,2775,2775,2775,2775,2
20240522,094300,28753345,2775,2775,2775,2775,0
20240522,094200,28753345,2775,2775,2775,2775,1
20240522,094100,28750570,2775,2775,2775,2775,3
20240522,094000,28742245,2775,2775,2775,2775,0
20240522,093900,28742245,2775,2775,2775,2775,6
20240522,093800,28725595,2775,2775,2775,2775,0
20240522,093700,28725595,2775,2775,2775,2775,1
20240522,093600,28722820,2775,2775,2775,2775,0
20240522,093500,28722820,2775,2775,2775,2775,0
20240522,093400,28722820,2775,2775,2775,2775,0
20240522,093300,28722820,2775,2775,2775,2775,1
20240522,093200,28720045,2765,2765,2765,2765,343
20240522,093100,27771650,2760,2760,2760,2760,0
20240522,093000,27771650,2760,2760,2760,2760,0
20240522,092900,27771650,2760,2765,2765,2760,23
20240522,092800,27708070,2750,2765,2765,2750,4492
20240522,092700,15324715,2765,2765,2765,2765,0
20240522,092600,15324715,2765,2770,2770,2765,59
20240522,092500,15161525,2770,2770,2770,2770,20
20240522,092400,15106125,2770,2770,2770,2770,0
20240522,092300,15106125,2770,2770,2770,2770,181
20240522,092200,14604755,2770,2770,2770,2770,0
20240522,092100,14604755,2770,2770,2770,2770,0
20240522,092000,14604755,2770,2770,2770,2770,0
20240522,091900,14604755,2770,2770,2770,2770,0
20240522,091800,14604755,2770,2770,2770,2770,143
20240522,091700,14208645,2770,2770,2770,2770,10
20240522,091600,14180945,2765,2765,2765,2765,0
20240522,091500,14180945,2765,2765,2765,2765,0
20240522,091400,14180945,2765,2765,2765,2765,0
20240522,091300,14180945,2765,2765,2765,2765,3
20240522,091200,14172650,2765,2760,2765,2760,225
20240522,091100,13551525,2745,2755,2760,2745,1200
20240522,091000,10253110,2755,2760,2760,2755,500
20240522,090900,8875285,2775,2775,2775,2775,0
20240522,090800,8875285,2775,2775,2775,2775,1
20240522,090700,8872510,2775,2760,2775,2760,951
20240522,090600,6247735,2755,2765,2765,2755,701
20240522,090500,4316310,2755,2765,2765,2755,1000
20240522,090400,1554630,2770,2770,2770,2770,506
20240522,090300,153010,2790,2790,2790,2790,5
20240522,090200,139060,2790,2790,2790,2790,1
20240522,090100,136270,2770,2770,2770,2770,0
20240522,090000,136270,2770,2790,2790,2770,49