KissMeData/024740/min/candle-20240509.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240509,190700,281505090,2300,2300,2300,2300,3063
20240509,190600,281505090,2300,2300,2300,2300,0
20240509,190500,281505090,2300,2300,2300,2300,0
20240509,190400,281505090,2300,2300,2300,2300,0
20240509,190300,281505090,2300,2300,2300,2300,0
20240509,190200,281505090,2300,2300,2300,2300,0
20240509,190100,281505090,2300,2300,2300,2300,0
20240509,190000,281505090,2300,2300,2300,2300,0
20240509,185900,281505090,2300,2300,2300,2300,0
20240509,185800,281505090,2300,2300,2300,2300,0
20240509,185700,281505090,2300,2300,2300,2300,0
20240509,185600,281505090,2300,2300,2300,2300,0
20240509,185500,281505090,2300,2300,2300,2300,0
20240509,185400,281505090,2300,2300,2300,2300,0
20240509,185300,281505090,2300,2300,2300,2300,0
20240509,185200,281505090,2300,2300,2300,2300,0
20240509,185100,281505090,2300,2300,2300,2300,0
20240509,185000,281505090,2300,2300,2300,2300,0
20240509,184900,281505090,2300,2300,2300,2300,0
20240509,184800,281505090,2300,2300,2300,2300,0
20240509,184700,281505090,2300,2300,2300,2300,0
20240509,184600,281505090,2300,2300,2300,2300,0
20240509,184500,281505090,2300,2300,2300,2300,0
20240509,184400,281505090,2300,2300,2300,2300,0
20240509,184300,281505090,2300,2300,2300,2300,0
20240509,184200,281505090,2300,2300,2300,2300,0
20240509,184100,281505090,2300,2300,2300,2300,0
20240509,184000,281505090,2300,2300,2300,2300,0
20240509,183900,281505090,2300,2300,2300,2300,0
20240509,183800,281505090,2300,2300,2300,2300,0
20240509,183700,281505090,2300,2300,2300,2300,3063
20240509,183600,281505090,2300,2300,2300,2300,0
20240509,183500,281505090,2300,2300,2300,2300,0
20240509,183400,281505090,2300,2300,2300,2300,0
20240509,183300,281505090,2300,2300,2300,2300,0
20240509,183200,281505090,2300,2300,2300,2300,0
20240509,183100,281505090,2300,2300,2300,2300,0
20240509,183000,281505090,2300,2300,2300,2300,0
20240509,182900,281505090,2300,2300,2300,2300,0
20240509,182800,281505090,2300,2300,2300,2300,0
20240509,182700,281505090,2300,2300,2300,2300,0
20240509,182600,281505090,2300,2300,2300,2300,0
20240509,182500,281505090,2300,2300,2300,2300,0
20240509,182400,281505090,2300,2300,2300,2300,0
20240509,182300,281505090,2300,2300,2300,2300,0
20240509,182200,281505090,2300,2300,2300,2300,0
20240509,182100,281505090,2300,2300,2300,2300,0
20240509,182000,281505090,2300,2300,2300,2300,0
20240509,181900,281505090,2300,2300,2300,2300,0
20240509,181800,281505090,2300,2300,2300,2300,0
20240509,181700,281505090,2300,2300,2300,2300,0
20240509,181600,281505090,2300,2300,2300,2300,0
20240509,181500,281505090,2300,2300,2300,2300,0
20240509,181400,281505090,2300,2300,2300,2300,0
20240509,181300,281505090,2300,2300,2300,2300,0
20240509,181200,281505090,2300,2300,2300,2300,0
20240509,181100,281505090,2300,2300,2300,2300,0
20240509,181000,281505090,2300,2300,2300,2300,0
20240509,180900,281505090,2300,2300,2300,2300,0
20240509,180800,281505090,2300,2300,2300,2300,0
20240509,180700,281505090,2300,2300,2300,2300,3063
20240509,180600,281505090,2300,2300,2300,2300,0
20240509,180500,281505090,2300,2300,2300,2300,0
20240509,180400,281505090,2300,2300,2300,2300,0
20240509,180300,281505090,2300,2300,2300,2300,0
20240509,180200,281505090,2300,2300,2300,2300,0
20240509,180100,281505090,2300,2300,2300,2300,0
20240509,180000,281505090,2300,2300,2300,2300,0
20240509,175900,281505090,2300,2300,2300,2300,0
20240509,175800,281505090,2300,2300,2300,2300,0
20240509,175700,281505090,2300,2300,2300,2300,0
20240509,175600,281505090,2300,2300,2300,2300,0
20240509,175500,281505090,2300,2300,2300,2300,0
20240509,175400,281505090,2300,2300,2300,2300,0
20240509,175300,281505090,2300,2300,2300,2300,0
20240509,175200,281505090,2300,2300,2300,2300,0
20240509,175100,281505090,2300,2300,2300,2300,0
20240509,175000,281505090,2300,2300,2300,2300,0
20240509,174900,281505090,2300,2300,2300,2300,0
20240509,174800,281505090,2300,2300,2300,2300,0
20240509,174700,281505090,2300,2300,2300,2300,0
20240509,174600,281505090,2300,2300,2300,2300,0
20240509,174500,281505090,2300,2300,2300,2300,0
20240509,174400,281505090,2300,2300,2300,2300,0
20240509,174300,281505090,2300,2300,2300,2300,0
20240509,174200,281505090,2300,2300,2300,2300,0
20240509,174100,281505090,2300,2300,2300,2300,0
20240509,174000,281505090,2300,2300,2300,2300,0
20240509,173900,281505090,2300,2300,2300,2300,0
20240509,173800,281505090,2300,2300,2300,2300,0
20240509,173700,281505090,2300,2300,2300,2300,3063
20240509,173600,281505090,2300,2300,2300,2300,0
20240509,173500,281505090,2300,2300,2300,2300,0
20240509,173400,281505090,2300,2300,2300,2300,0
20240509,173300,281505090,2300,2300,2300,2300,0
20240509,173200,281505090,2300,2300,2300,2300,0
20240509,173100,281505090,2300,2300,2300,2300,0
20240509,173000,281505090,2300,2300,2300,2300,0
20240509,172900,281505090,2300,2300,2300,2300,0
20240509,172800,281505090,2300,2300,2300,2300,0
20240509,172700,281505090,2300,2300,2300,2300,0
20240509,172600,281505090,2300,2300,2300,2300,0
20240509,172500,281505090,2300,2300,2300,2300,0
20240509,172400,281505090,2300,2300,2300,2300,0
20240509,172300,281505090,2300,2300,2300,2300,0
20240509,172200,281505090,2300,2300,2300,2300,0
20240509,172100,281505090,2300,2300,2300,2300,0
20240509,172000,281505090,2300,2300,2300,2300,0
20240509,171900,281505090,2300,2300,2300,2300,0
20240509,171800,281505090,2300,2300,2300,2300,0
20240509,171700,281505090,2300,2300,2300,2300,0
20240509,171600,281505090,2300,2300,2300,2300,0
20240509,171500,281505090,2300,2300,2300,2300,0
20240509,171400,281505090,2300,2300,2300,2300,0
20240509,171300,281505090,2300,2300,2300,2300,0
20240509,171200,281505090,2300,2300,2300,2300,0
20240509,171100,281505090,2300,2300,2300,2300,0
20240509,171000,281505090,2300,2300,2300,2300,0
20240509,170900,281505090,2300,2300,2300,2300,0
20240509,170800,281505090,2300,2300,2300,2300,0
20240509,170700,281505090,2300,2300,2300,2300,3063
20240509,170600,281505090,2300,2300,2300,2300,0
20240509,170500,281505090,2300,2300,2300,2300,0
20240509,170400,281505090,2300,2300,2300,2300,0
20240509,170300,281505090,2300,2300,2300,2300,0
20240509,170200,281505090,2300,2300,2300,2300,0
20240509,170100,281505090,2300,2300,2300,2300,0
20240509,170000,281505090,2300,2300,2300,2300,0
20240509,165900,281505090,2300,2300,2300,2300,0
20240509,165800,281505090,2300,2300,2300,2300,0
20240509,165700,281505090,2300,2300,2300,2300,0
20240509,165600,281505090,2300,2300,2300,2300,0
20240509,165500,281505090,2300,2300,2300,2300,0
20240509,165400,281505090,2300,2300,2300,2300,0
20240509,165300,281505090,2300,2300,2300,2300,0
20240509,165200,281505090,2300,2300,2300,2300,0
20240509,165100,281505090,2300,2300,2300,2300,0
20240509,165000,281505090,2300,2300,2300,2300,0
20240509,164900,281505090,2300,2300,2300,2300,0
20240509,164800,281505090,2300,2300,2300,2300,0
20240509,164700,281505090,2300,2300,2300,2300,0
20240509,164600,281505090,2300,2300,2300,2300,0
20240509,164500,281505090,2300,2300,2300,2300,0
20240509,164400,281505090,2300,2300,2300,2300,0
20240509,164300,281505090,2300,2300,2300,2300,0
20240509,164200,281505090,2300,2300,2300,2300,0
20240509,164100,281505090,2300,2300,2300,2300,0
20240509,164000,281505090,2300,2300,2300,2300,0
20240509,163900,281505090,2300,2300,2300,2300,0
20240509,163800,281505090,2300,2300,2300,2300,0
20240509,163700,281505090,2300,2300,2300,2300,3063
20240509,163600,281505090,2300,2300,2300,2300,0
20240509,163500,281505090,2300,2300,2300,2300,0
20240509,163400,281505090,2300,2300,2300,2300,0
20240509,163300,281505090,2300,2300,2300,2300,0
20240509,163200,281505090,2300,2300,2300,2300,0
20240509,163100,281505090,2300,2300,2300,2300,0
20240509,163000,281505090,2300,2300,2300,2300,0
20240509,162900,281505090,2300,2300,2300,2300,0
20240509,162800,281505090,2300,2300,2300,2300,0
20240509,162700,281505090,2300,2300,2300,2300,0
20240509,162600,281505090,2300,2300,2300,2300,0
20240509,162500,281505090,2300,2300,2300,2300,0
20240509,162400,281505090,2300,2300,2300,2300,0
20240509,162300,281505090,2300,2300,2300,2300,0
20240509,162200,281505090,2300,2300,2300,2300,0
20240509,162100,281505090,2300,2300,2300,2300,0
20240509,162000,281505090,2300,2300,2300,2300,0
20240509,161900,281505090,2300,2300,2300,2300,0
20240509,161800,281505090,2300,2300,2300,2300,0
20240509,161700,281505090,2300,2300,2300,2300,0
20240509,161600,281505090,2300,2300,2300,2300,0
20240509,161500,281505090,2300,2300,2300,2300,0
20240509,161400,281505090,2300,2300,2300,2300,0
20240509,161300,281505090,2300,2300,2300,2300,0
20240509,161200,281505090,2300,2300,2300,2300,0
20240509,161100,281505090,2300,2300,2300,2300,0
20240509,161000,281505090,2300,2300,2300,2300,0
20240509,160900,281505090,2300,2300,2300,2300,0
20240509,160800,281505090,2300,2300,2300,2300,0
20240509,160700,281505090,2300,2300,2300,2300,3063
20240509,160600,281505090,2300,2300,2300,2300,0
20240509,160500,281505090,2300,2300,2300,2300,0
20240509,160400,281505090,2300,2300,2300,2300,0
20240509,160300,281505090,2300,2300,2300,2300,0
20240509,160200,281505090,2300,2300,2300,2300,0
20240509,160100,281505090,2300,2300,2300,2300,0
20240509,160000,281505090,2300,2300,2300,2300,0
20240509,155900,281505090,2300,2300,2300,2300,0
20240509,155800,281505090,2300,2300,2300,2300,0
20240509,155700,281505090,2300,2300,2300,2300,0
20240509,155600,281505090,2300,2300,2300,2300,0
20240509,155500,281505090,2300,2300,2300,2300,0
20240509,155400,281505090,2300,2300,2300,2300,0
20240509,155300,281505090,2300,2300,2300,2300,0
20240509,155200,281505090,2300,2300,2300,2300,0
20240509,155100,281505090,2300,2300,2300,2300,0
20240509,155000,281505090,2300,2300,2300,2300,0
20240509,154900,281505090,2300,2300,2300,2300,0
20240509,154800,281505090,2300,2300,2300,2300,0
20240509,154700,281505090,2300,2300,2300,2300,0
20240509,154600,281505090,2300,2300,2300,2300,0
20240509,154500,281505090,2300,2300,2300,2300,0
20240509,154400,281505090,2300,2300,2300,2300,0
20240509,154300,281505090,2300,2300,2300,2300,0
20240509,154200,281505090,2300,2300,2300,2300,0
20240509,154100,281505090,2300,2300,2300,2300,0
20240509,154000,281505090,2300,2300,2300,2300,0
20240509,153900,281505090,2300,2300,2300,2300,0
20240509,153800,281505090,2300,2300,2300,2300,0
20240509,153700,281505090,2300,2300,2300,2300,3063
20240509,153600,281505090,2300,2300,2300,2300,0
20240509,153500,281505090,2300,2300,2300,2300,0
20240509,153400,281505090,2300,2300,2300,2300,0
20240509,153300,281505090,2300,2300,2300,2300,0
20240509,153200,281505090,2300,2300,2300,2300,0
20240509,153100,281505090,2300,2300,2300,2300,0
20240509,153000,281505090,2300,2300,2300,2300,3063
20240509,152900,274460190,2305,2305,2305,2305,0
20240509,152800,274460190,2305,2305,2305,2305,0
20240509,152700,274460190,2305,2305,2305,2305,0
20240509,152600,274460190,2305,2305,2305,2305,0
20240509,152500,274460190,2305,2305,2305,2305,0
20240509,152400,274460190,2305,2305,2305,2305,0
20240509,152300,274460190,2305,2305,2305,2305,0
20240509,152200,274460190,2305,2305,2305,2305,0
20240509,152100,274460190,2305,2305,2305,2305,0
20240509,152000,274460190,2305,2305,2305,2305,0
20240509,151900,274460190,2305,2305,2305,2305,0
20240509,151800,274460190,2305,2305,2305,2305,0
20240509,151700,274460190,2305,2305,2305,2305,0
20240509,151600,274460190,2305,2305,2305,2305,0
20240509,151500,274460190,2305,2305,2305,2305,0
20240509,151400,274460190,2305,2295,2305,2295,5
20240509,151300,274448705,2295,2295,2295,2295,1
20240509,151200,274446410,2305,2305,2305,2305,0
20240509,151100,274446410,2305,2305,2305,2305,0
20240509,151000,274446410,2305,2305,2305,2305,0
20240509,150900,274446410,2305,2305,2305,2305,0
20240509,150800,274446410,2305,2305,2305,2305,0
20240509,150700,274446410,2305,2295,2305,2295,3311
20240509,150600,266847655,2305,2305,2305,2305,0
20240509,150500,266847655,2305,2305,2305,2305,1
20240509,150400,266845350,2295,2295,2305,2295,4011
20240509,150300,257640095,2295,2295,2295,2295,3000
20240509,150200,250755095,2305,2305,2305,2305,232
20240509,150100,250220335,2305,2305,2305,2305,0
20240509,150000,250220335,2305,2305,2305,2305,1736
20240509,145900,246218855,2300,2300,2300,2300,901
20240509,145800,244146555,2300,2300,2300,2300,0
20240509,145700,244146555,2300,2300,2300,2300,0
20240509,145600,244146555,2300,2300,2300,2300,0
20240509,145500,244146555,2300,2300,2300,2300,0
20240509,145400,244146555,2300,2300,2300,2300,10
20240509,145300,244123555,2310,2305,2310,2305,8369
20240509,145200,224814450,2300,2300,2300,2300,0
20240509,145100,224814450,2300,2300,2300,2300,4427
20240509,145000,214632350,2300,2300,2300,2300,1
20240509,144900,214630050,2295,2295,2295,2295,8
20240509,144800,214611690,2295,2295,2295,2295,0
20240509,144700,214611690,2295,2295,2295,2295,0
20240509,144600,214611690,2295,2295,2295,2295,0
20240509,144500,214611690,2295,2295,2295,2295,100
20240509,144400,214382190,2300,2300,2300,2300,0
20240509,144300,214382190,2300,2300,2300,2300,0
20240509,144200,214382190,2300,2300,2300,2300,0
20240509,144100,214382190,2300,2300,2300,2300,0
20240509,144000,214382190,2300,2300,2300,2300,0
20240509,143900,214382190,2300,2300,2300,2300,1
20240509,143800,214379890,2295,2295,2295,2295,0
20240509,143700,214379890,2295,2305,2305,2295,86
20240509,143600,214182510,2295,2300,2300,2295,1047
20240509,143500,211777145,2300,2300,2300,2300,2
20240509,143400,211772545,2300,2300,2300,2300,100
20240509,143300,211542545,2300,2300,2300,2300,0
20240509,143200,211542545,2300,2300,2300,2300,0
20240509,143100,211542545,2300,2300,2300,2300,0
20240509,143000,211542545,2300,2300,2300,2300,0
20240509,142900,211542545,2300,2300,2300,2300,0
20240509,142800,211542545,2300,2300,2300,2300,1
20240509,142700,211540245,2305,2300,2305,2300,1426
20240509,142600,208260440,2300,2300,2300,2300,8
20240509,142500,208242040,2305,2300,2305,2300,5
20240509,142400,208230535,2305,2305,2305,2300,801
20240509,142300,206386730,2300,2305,2305,2300,501
20240509,142200,205234425,2300,2305,2305,2300,2200
20240509,142100,200173425,2305,2305,2305,2305,1
20240509,142000,200171120,2300,2300,2300,2300,716
20240509,141900,198524320,2305,2305,2305,2305,0
20240509,141800,198524320,2305,2305,2305,2300,1458
20240509,141700,195165130,2305,2305,2305,2305,1
20240509,141600,195162825,2305,2305,2305,2305,0
20240509,141500,195162825,2305,2305,2305,2305,1
20240509,141400,195160520,2300,2300,2300,2300,0
20240509,141300,195160520,2300,2305,2305,2300,1457
20240509,141200,191802185,2305,2305,2305,2305,0
20240509,141100,191802185,2305,2305,2305,2305,2381
20240509,141000,186313980,2305,2305,2305,2305,570
20240509,140900,185000130,2300,2300,2300,2300,33
20240509,140800,184924230,2300,2300,2300,2300,0
20240509,140700,184924230,2300,2300,2300,2300,0
20240509,140600,184924230,2300,2300,2300,2300,64
20240509,140500,184777030,2300,2295,2300,2295,2185
20240509,140400,179754780,2300,2295,2300,2295,201
20240509,140300,179293480,2300,2300,2300,2300,0
20240509,140200,179293480,2300,2295,2300,2295,11
20240509,140100,179268230,2295,2295,2295,2295,0
20240509,140000,179268230,2295,2295,2295,2295,0
20240509,135900,179268230,2295,2295,2295,2295,0
20240509,135800,179268230,2295,2295,2295,2295,500
20240509,135700,178120730,2300,2300,2300,2300,0
20240509,135600,178120730,2300,2300,2300,2300,3092
20240509,135500,171009130,2300,2300,2300,2300,1560
20240509,135400,167421130,2295,2295,2295,2295,0
20240509,135300,167421130,2295,2295,2295,2295,0
20240509,135200,167421130,2295,2295,2295,2295,0
20240509,135100,167421130,2295,2295,2295,2295,0
20240509,135000,167421130,2295,2295,2295,2295,0
20240509,134900,167421130,2295,2295,2295,2295,0
20240509,134800,167421130,2295,2295,2295,2295,0
20240509,134700,167421130,2295,2295,2295,2295,0
20240509,134600,167421130,2295,2295,2295,2295,0
20240509,134500,167421130,2295,2295,2295,2295,0
20240509,134400,167421130,2295,2295,2295,2295,0
20240509,134300,167421130,2295,2295,2295,2295,0
20240509,134200,167421130,2295,2300,2300,2295,11
20240509,134100,167395880,2295,2295,2295,2295,10
20240509,134000,167372930,2300,2300,2300,2300,0
20240509,133900,167372930,2300,2300,2300,2300,0
20240509,133800,167372930,2300,2300,2300,2300,0
20240509,133700,167372930,2300,2300,2300,2300,106
20240509,133600,167129130,2305,2300,2305,2300,401
20240509,133500,166206825,2300,2300,2300,2300,0
20240509,133400,166206825,2300,2300,2300,2300,0
20240509,133300,166206825,2300,2300,2300,2300,0
20240509,133200,166206825,2300,2300,2300,2300,0
20240509,133100,166206825,2300,2300,2300,2300,0
20240509,133000,166206825,2300,2300,2300,2300,0
20240509,132900,166206825,2300,2300,2300,2300,14
20240509,132800,166174625,2300,2300,2300,2300,3083
20240509,132700,159083725,2295,2295,2295,2295,0
20240509,132600,159083725,2295,2295,2295,2295,0
20240509,132500,159083725,2295,2295,2295,2295,199
20240509,132400,158627020,2295,2295,2295,2295,0
20240509,132300,158627020,2295,2295,2295,2295,0
20240509,132200,158627020,2295,2295,2295,2295,174
20240509,132100,158227690,2295,2295,2295,2295,0
20240509,132000,158227690,2295,2295,2295,2295,810
20240509,131900,156368740,2295,2295,2295,2295,200
20240509,131800,155909740,2295,2295,2295,2295,0
20240509,131700,155909740,2295,2295,2295,2295,0
20240509,131600,155909740,2295,2295,2295,2295,5
20240509,131500,155898265,2300,2300,2300,2300,0
20240509,131400,155898265,2300,2300,2300,2300,0
20240509,131300,155898265,2300,2300,2300,2300,0
20240509,131200,155898265,2300,2300,2300,2300,4
20240509,131100,155889065,2300,2300,2300,2300,500
20240509,131000,154739065,2300,2300,2300,2300,500
20240509,130900,153589065,2300,2295,2300,2295,1010
20240509,130800,151266115,2295,2295,2295,2295,10
20240509,130700,151243165,2300,2300,2300,2300,0
20240509,130600,151243165,2300,2300,2300,2300,30
20240509,130500,151174165,2290,2290,2290,2290,78
20240509,130400,150995545,2300,2300,2300,2300,67
20240509,130300,150841445,2300,2300,2300,2300,0
20240509,130200,150841445,2300,2300,2300,2300,673
20240509,130100,149293545,2300,2300,2300,2300,700
20240509,130000,147683545,2300,2300,2300,2300,3030
20240509,125900,140714545,2290,2290,2290,2290,0
20240509,125800,140714545,2290,2290,2290,2290,2281
20240509,125700,135491055,2295,2295,2295,2295,389
20240509,125600,134598300,2295,2295,2295,2295,0
20240509,125500,134598300,2295,2295,2295,2295,0
20240509,125400,134598300,2295,2295,2295,2295,0
20240509,125300,134598300,2295,2295,2295,2295,100
20240509,125200,134368800,2295,2295,2295,2295,0
20240509,125100,134368800,2295,2295,2295,2295,0
20240509,125000,134368800,2295,2295,2295,2295,0
20240509,124900,134368800,2295,2295,2295,2295,0
20240509,124800,134368800,2295,2295,2295,2295,1
20240509,124700,134366505,2295,2295,2295,2295,0
20240509,124600,134366505,2295,2295,2295,2295,511
20240509,124500,133193760,2295,2295,2295,2295,5
20240509,124400,133182285,2295,2295,2295,2295,0
20240509,124300,133182285,2295,2295,2295,2295,0
20240509,124200,133182285,2295,2295,2295,2295,1465
20240509,124100,129820110,2290,2290,2290,2290,0
20240509,124000,129820110,2290,2290,2290,2290,27
20240509,123900,129758280,2295,2295,2295,2295,0
20240509,123800,129758280,2295,2295,2295,2295,5
20240509,123700,129746805,2295,2295,2295,2295,0
20240509,123600,129746805,2295,2295,2295,2295,0
20240509,123500,129746805,2295,2295,2295,2295,0
20240509,123400,129746805,2295,2295,2295,2295,100
20240509,123300,129517305,2295,2295,2295,2295,0
20240509,123200,129517305,2295,2295,2295,2295,0
20240509,123100,129517305,2295,2295,2295,2295,0
20240509,123000,129517305,2295,2295,2295,2295,0
20240509,122900,129517305,2295,2295,2295,2295,0
20240509,122800,129517305,2295,2295,2295,2295,0
20240509,122700,129517305,2295,2295,2295,2295,0
20240509,122600,129517305,2295,2295,2295,2295,1
20240509,122500,129515010,2295,2295,2295,2295,0
20240509,122400,129515010,2295,2295,2295,2295,0
20240509,122300,129515010,2295,2295,2295,2295,250
20240509,122200,128941260,2300,2300,2300,2300,0
20240509,122100,128941260,2300,2300,2300,2300,0
20240509,122000,128941260,2300,2300,2300,2300,0
20240509,121900,128941260,2300,2300,2300,2300,0
20240509,121800,128941260,2300,2300,2300,2300,0
20240509,121700,128941260,2300,2300,2300,2300,0
20240509,121600,128941260,2300,2300,2300,2300,0
20240509,121500,128941260,2300,2300,2300,2300,0
20240509,121400,128941260,2300,2300,2300,2300,0
20240509,121300,128941260,2300,2300,2300,2300,0
20240509,121200,128941260,2300,2300,2300,2300,1
20240509,121100,128938960,2295,2295,2295,2295,0
20240509,121000,128938960,2295,2295,2295,2295,0
20240509,120900,128938960,2295,2295,2295,2295,4
20240509,120800,128929780,2295,2295,2295,2295,0
20240509,120700,128929780,2295,2295,2295,2295,0
20240509,120600,128929780,2295,2295,2295,2295,0
20240509,120500,128929780,2295,2295,2295,2295,0
20240509,120400,128929780,2295,2295,2295,2295,8968
20240509,120300,108348220,2295,2295,2295,2295,200
20240509,120200,107889220,2300,2300,2300,2300,0
20240509,120100,107889220,2300,2300,2300,2300,0
20240509,120000,107889220,2300,2300,2300,2300,0
20240509,115900,107889220,2300,2300,2300,2300,0
20240509,115800,107889220,2300,2300,2300,2300,16
20240509,115700,107852420,2290,2290,2290,2290,0
20240509,115600,107852420,2290,2290,2290,2290,41
20240509,115500,107758530,2295,2295,2295,2295,5606
20240509,115400,94892760,2295,2295,2295,2295,0
20240509,115300,94892760,2295,2300,2300,2295,11
20240509,115200,94867510,2295,2295,2295,2295,80
20240509,115100,94683910,2300,2300,2300,2300,9
20240509,115000,94663210,2295,2295,2295,2295,260
20240509,114900,94066510,2300,2300,2300,2300,10
20240509,114800,94043510,2295,2295,2295,2295,1
20240509,114700,94041215,2295,2295,2295,2295,0
20240509,114600,94041215,2295,2295,2295,2295,0
20240509,114500,94041215,2295,2295,2295,2295,0
20240509,114400,94041215,2295,2295,2295,2295,0
20240509,114300,94041215,2295,2295,2295,2295,0
20240509,114200,94041215,2295,2295,2295,2295,0
20240509,114100,94041215,2295,2295,2295,2295,0
20240509,114000,94041215,2295,2295,2295,2295,0
20240509,113900,94041215,2295,2295,2295,2295,0
20240509,113800,94041215,2295,2295,2295,2295,0
20240509,113700,94041215,2295,2295,2295,2295,3939
20240509,113600,85001210,2295,2295,2295,2295,0
20240509,113500,85001210,2295,2295,2295,2295,98
20240509,113400,84776300,2295,2295,2295,2295,0
20240509,113300,84776300,2295,2295,2295,2295,0
20240509,113200,84776300,2295,2295,2295,2295,0
20240509,113100,84776300,2295,2295,2295,2295,0
20240509,113000,84776300,2295,2295,2295,2295,2
20240509,112900,84771710,2295,2295,2295,2295,2
20240509,112800,84767120,2300,2300,2300,2300,2
20240509,112700,84762520,2295,2295,2295,2295,0
20240509,112600,84762520,2295,2295,2295,2295,0
20240509,112500,84762520,2295,2295,2295,2295,0
20240509,112400,84762520,2295,2295,2295,2295,0
20240509,112300,84762520,2295,2295,2295,2295,0
20240509,112200,84762520,2295,2295,2295,2295,0
20240509,112100,84762520,2295,2295,2295,2295,0
20240509,112000,84762520,2295,2295,2295,2295,0
20240509,111900,84762520,2295,2295,2295,2295,0
20240509,111800,84762520,2295,2295,2295,2295,0
20240509,111700,84762520,2295,2295,2295,2295,0
20240509,111600,84762520,2295,2295,2295,2295,0
20240509,111500,84762520,2295,2295,2295,2295,0
20240509,111400,84762520,2295,2295,2295,2295,0
20240509,111300,84762520,2295,2295,2295,2295,0
20240509,111200,84762520,2295,2295,2295,2295,3000
20240509,111100,77877520,2295,2295,2295,2295,200
20240509,111000,77418520,2295,2295,2295,2295,7
20240509,110900,77402455,2295,2295,2295,2295,17
20240509,110800,77363440,2295,2295,2295,2295,1325
20240509,110700,74322565,2295,2295,2295,2295,10
20240509,110600,74299615,2295,2295,2295,2295,0
20240509,110500,74299615,2295,2295,2295,2295,1000
20240509,110400,72004615,2290,2290,2290,2290,0
20240509,110300,72004615,2290,2290,2290,2290,0
20240509,110200,72004615,2290,2290,2290,2290,0
20240509,110100,72004615,2290,2290,2290,2290,0
20240509,110000,72004615,2290,2290,2290,2290,0
20240509,105900,72004615,2290,2290,2290,2290,0
20240509,105800,72004615,2290,2290,2290,2290,168
20240509,105700,71619895,2290,2295,2295,2290,5434
20240509,105600,59176010,2290,2290,2290,2290,43
20240509,105500,59077540,2295,2290,2295,2290,410
20240509,105400,58138590,2295,2295,2295,2295,0
20240509,105300,58138590,2295,2295,2295,2295,0
20240509,105200,58138590,2295,2295,2295,2295,94
20240509,105100,57922860,2295,2295,2295,2295,0
20240509,105000,57922860,2295,2295,2295,2295,100
20240509,104900,57693360,2290,2290,2290,2290,1150
20240509,104800,55059860,2295,2295,2295,2295,0
20240509,104700,55059860,2295,2295,2295,2295,1
20240509,104600,55057565,2295,2295,2295,2295,0
20240509,104500,55057565,2295,2295,2295,2295,1000
20240509,104400,52762565,2290,2290,2290,2290,100
20240509,104300,52533565,2295,2290,2295,2290,2
20240509,104200,52528980,2290,2290,2290,2290,0
20240509,104100,52528980,2290,2290,2290,2290,0
20240509,104000,52528980,2290,2290,2290,2290,500
20240509,103900,51383980,2290,2290,2290,2290,20
20240509,103800,51338180,2290,2290,2290,2290,2
20240509,103700,51333600,2290,2290,2290,2290,0
20240509,103600,51333600,2290,2290,2290,2290,163
20240509,103500,50960330,2290,2290,2290,2290,1000
20240509,103400,48670330,2290,2290,2290,2290,518
20240509,103300,47484110,2290,2290,2290,2290,2
20240509,103200,47479530,2290,2290,2290,2290,869
20240509,103100,45489520,2295,2295,2295,2295,0
20240509,103000,45489520,2295,2295,2295,2295,800
20240509,102900,43653520,2295,2295,2295,2295,500
20240509,102800,42506020,2295,2295,2295,2295,0
20240509,102700,42506020,2295,2295,2295,2295,100
20240509,102600,42276520,2295,2295,2295,2295,0
20240509,102500,42276520,2295,2290,2295,2290,1319
20240509,102400,39255965,2295,2295,2295,2295,500
20240509,102300,38108465,2295,2295,2295,2295,0
20240509,102200,38108465,2295,2295,2295,2295,100
20240509,102100,37878965,2295,2295,2295,2295,0
20240509,102000,37878965,2295,2295,2295,2295,311
20240509,101900,37165220,2295,2295,2295,2295,0
20240509,101800,37165220,2295,2290,2295,2290,202
20240509,101700,36701640,2295,2295,2295,2295,0
20240509,101600,36701640,2295,2295,2295,2295,500
20240509,101500,35554140,2295,2295,2295,2295,765
20240509,101400,33798465,2295,2295,2295,2295,1235
20240509,101300,30964140,2295,2295,2295,2295,0
20240509,101200,30964140,2295,2295,2295,2295,0
20240509,101100,30964140,2295,2295,2295,2295,0
20240509,101000,30964140,2295,2295,2295,2295,15
20240509,100900,30929715,2295,2295,2295,2295,150
20240509,100800,30585465,2295,2295,2295,2295,0
20240509,100700,30585465,2295,2295,2295,2295,0
20240509,100600,30585465,2295,2295,2295,2295,0
20240509,100500,30585465,2295,2295,2295,2295,593
20240509,100400,29224530,2295,2295,2295,2295,937
20240509,100300,27074115,2295,2295,2295,2295,0
20240509,100200,27074115,2295,2295,2295,2295,0
20240509,100100,27074115,2295,2295,2295,2295,0
20240509,100000,27074115,2295,2295,2295,2295,0
20240509,095900,27074115,2295,2295,2295,2295,0
20240509,095800,27074115,2295,2295,2295,2295,0
20240509,095700,27074115,2295,2295,2295,2295,0
20240509,095600,27074115,2295,2295,2295,2295,5
20240509,095500,27062640,2295,2295,2295,2295,7
20240509,095400,27046575,2295,2295,2295,2295,13
20240509,095300,27016740,2295,2295,2295,2295,1
20240509,095200,27014445,2295,2295,2295,2295,0
20240509,095100,27014445,2295,2295,2295,2295,100
20240509,095000,26784945,2295,2295,2295,2295,217
20240509,094900,26286930,2295,2295,2295,2295,0
20240509,094800,26286930,2295,2295,2295,2295,252
20240509,094700,25708590,2295,2295,2295,2295,834
20240509,094600,23794560,2295,2290,2295,2290,44
20240509,094500,23693780,2290,2290,2290,2290,60
20240509,094400,23556380,2295,2295,2295,2295,102
20240509,094300,23322290,2295,2295,2295,2295,0
20240509,094200,23322290,2295,2295,2295,2295,0
20240509,094100,23322290,2295,2295,2295,2295,5
20240509,094000,23310815,2290,2290,2290,2290,47
20240509,093900,23203185,2290,2290,2290,2290,1021
20240509,093800,20865095,2290,2290,2290,2290,0
20240509,093700,20865095,2290,2290,2290,2290,1342
20240509,093600,17791915,2290,2290,2290,2290,0
20240509,093500,17791915,2290,2290,2290,2290,0
20240509,093400,17791915,2290,2290,2290,2290,0
20240509,093300,17791915,2290,2290,2290,2290,40
20240509,093200,17700315,2290,2290,2290,2290,20
20240509,093100,17654515,2290,2290,2290,2290,25
20240509,093000,17597265,2290,2290,2290,2290,25
20240509,092900,17540015,2290,2290,2290,2290,1
20240509,092800,17537725,2290,2290,2290,2290,436
20240509,092700,16539285,2290,2290,2290,2290,0
20240509,092600,16539285,2290,2290,2290,2290,7
20240509,092500,16523255,2290,2290,2290,2290,0
20240509,092400,16523255,2290,2290,2290,2290,220
20240509,092300,16019455,2290,2290,2290,2290,13
20240509,092200,15989685,2290,2290,2290,2290,35
20240509,092100,15909535,2290,2290,2290,2290,192
20240509,092000,15469855,2290,2290,2290,2290,899
20240509,091900,13411145,2290,2290,2290,2290,0
20240509,091800,13411145,2290,2290,2290,2290,717
20240509,091700,11769215,2290,2290,2290,2290,200
20240509,091600,11311215,2290,2290,2290,2290,2
20240509,091500,11306635,2295,2295,2295,2295,249
20240509,091400,10735180,2295,2295,2295,2295,20
20240509,091300,10689280,2295,2295,2295,2295,0
20240509,091200,10689280,2295,2285,2295,2285,503
20240509,091100,9539905,2295,2285,2295,2285,503
20240509,091000,8390525,2295,2295,2295,2285,1077
20240509,090900,5924180,2295,2290,2295,2290,3
20240509,090800,5917305,2295,2295,2295,2295,0
20240509,090700,5917305,2295,2290,2295,2290,30
20240509,090600,5848505,2295,2290,2295,2290,235
20240509,090500,5309355,2290,2290,2290,2290,415
20240509,090400,4359005,2295,2285,2295,2285,501
20240509,090300,3214210,2285,2285,2295,2285,193
20240509,090200,2773195,2295,2295,2295,2295,0
20240509,090100,2773195,2295,2290,2295,2290,323
20240509,090000,2033520,2290,2290,2290,2290,888