KissMeData/045340/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192900,298836060,5590,5590,5590,5590,3510
20240527,192800,298836060,5590,5590,5590,5590,0
20240527,192700,298836060,5590,5590,5590,5590,0
20240527,192600,298836060,5590,5590,5590,5590,0
20240527,192500,298836060,5590,5590,5590,5590,0
20240527,192400,298836060,5590,5590,5590,5590,0
20240527,192300,298836060,5590,5590,5590,5590,0
20240527,192200,298836060,5590,5590,5590,5590,0
20240527,192100,298836060,5590,5590,5590,5590,0
20240527,192000,298836060,5590,5590,5590,5590,0
20240527,191900,298836060,5590,5590,5590,5590,0
20240527,191800,298836060,5590,5590,5590,5590,0
20240527,191700,298836060,5590,5590,5590,5590,0
20240527,191600,298836060,5590,5590,5590,5590,0
20240527,191500,298836060,5590,5590,5590,5590,0
20240527,191400,298836060,5590,5590,5590,5590,0
20240527,191300,298836060,5590,5590,5590,5590,0
20240527,191200,298836060,5590,5590,5590,5590,0
20240527,191100,298836060,5590,5590,5590,5590,0
20240527,191000,298836060,5590,5590,5590,5590,0
20240527,190900,298836060,5590,5590,5590,5590,0
20240527,190800,298836060,5590,5590,5590,5590,0
20240527,190700,298836060,5590,5590,5590,5590,0
20240527,190600,298836060,5590,5590,5590,5590,0
20240527,190500,298836060,5590,5590,5590,5590,0
20240527,190400,298836060,5590,5590,5590,5590,0
20240527,190300,298836060,5590,5590,5590,5590,0
20240527,190200,298836060,5590,5590,5590,5590,0
20240527,190100,298836060,5590,5590,5590,5590,0
20240527,190000,298836060,5590,5590,5590,5590,0
20240527,185900,298836060,5590,5590,5590,5590,3510
20240527,185800,298836060,5590,5590,5590,5590,0
20240527,185700,298836060,5590,5590,5590,5590,0
20240527,185600,298836060,5590,5590,5590,5590,0
20240527,185500,298836060,5590,5590,5590,5590,0
20240527,185400,298836060,5590,5590,5590,5590,0
20240527,185300,298836060,5590,5590,5590,5590,0
20240527,185200,298836060,5590,5590,5590,5590,0
20240527,185100,298836060,5590,5590,5590,5590,0
20240527,185000,298836060,5590,5590,5590,5590,0
20240527,184900,298836060,5590,5590,5590,5590,0
20240527,184800,298836060,5590,5590,5590,5590,0
20240527,184700,298836060,5590,5590,5590,5590,0
20240527,184600,298836060,5590,5590,5590,5590,0
20240527,184500,298836060,5590,5590,5590,5590,0
20240527,184400,298836060,5590,5590,5590,5590,0
20240527,184300,298836060,5590,5590,5590,5590,0
20240527,184200,298836060,5590,5590,5590,5590,0
20240527,184100,298836060,5590,5590,5590,5590,0
20240527,184000,298836060,5590,5590,5590,5590,0
20240527,183900,298836060,5590,5590,5590,5590,0
20240527,183800,298836060,5590,5590,5590,5590,0
20240527,183700,298836060,5590,5590,5590,5590,0
20240527,183600,298836060,5590,5590,5590,5590,0
20240527,183500,298836060,5590,5590,5590,5590,0
20240527,183400,298836060,5590,5590,5590,5590,0
20240527,183300,298836060,5590,5590,5590,5590,0
20240527,183200,298836060,5590,5590,5590,5590,0
20240527,183100,298836060,5590,5590,5590,5590,0
20240527,183000,298836060,5590,5590,5590,5590,0
20240527,182900,298836060,5590,5590,5590,5590,3510
20240527,182800,298836060,5590,5590,5590,5590,0
20240527,182700,298836060,5590,5590,5590,5590,0
20240527,182600,298836060,5590,5590,5590,5590,0
20240527,182500,298836060,5590,5590,5590,5590,0
20240527,182400,298836060,5590,5590,5590,5590,0
20240527,182300,298836060,5590,5590,5590,5590,0
20240527,182200,298836060,5590,5590,5590,5590,0
20240527,182100,298836060,5590,5590,5590,5590,0
20240527,182000,298836060,5590,5590,5590,5590,0
20240527,181900,298836060,5590,5590,5590,5590,0
20240527,181800,298836060,5590,5590,5590,5590,0
20240527,181700,298836060,5590,5590,5590,5590,0
20240527,181600,298836060,5590,5590,5590,5590,0
20240527,181500,298836060,5590,5590,5590,5590,0
20240527,181400,298836060,5590,5590,5590,5590,0
20240527,181300,298836060,5590,5590,5590,5590,0
20240527,181200,298836060,5590,5590,5590,5590,0
20240527,181100,298836060,5590,5590,5590,5590,0
20240527,181000,298836060,5590,5590,5590,5590,0
20240527,180900,298836060,5590,5590,5590,5590,0
20240527,180800,298836060,5590,5590,5590,5590,0
20240527,180700,298836060,5590,5590,5590,5590,0
20240527,180600,298836060,5590,5590,5590,5590,0
20240527,180500,298836060,5590,5590,5590,5590,0
20240527,180400,298836060,5590,5590,5590,5590,0
20240527,180300,298836060,5590,5590,5590,5590,0
20240527,180200,298836060,5590,5590,5590,5590,0
20240527,180100,298836060,5590,5590,5590,5590,0
20240527,180000,298836060,5590,5590,5590,5590,0
20240527,175900,298836060,5590,5590,5590,5590,3510
20240527,175800,298836060,5590,5590,5590,5590,0
20240527,175700,298836060,5590,5590,5590,5590,0
20240527,175600,298836060,5590,5590,5590,5590,0
20240527,175500,298836060,5590,5590,5590,5590,0
20240527,175400,298836060,5590,5590,5590,5590,0
20240527,175300,298836060,5590,5590,5590,5590,0
20240527,175200,298836060,5590,5590,5590,5590,0
20240527,175100,298836060,5590,5590,5590,5590,0
20240527,175000,298836060,5590,5590,5590,5590,0
20240527,174900,298836060,5590,5590,5590,5590,0
20240527,174800,298836060,5590,5590,5590,5590,0
20240527,174700,298836060,5590,5590,5590,5590,0
20240527,174600,298836060,5590,5590,5590,5590,0
20240527,174500,298836060,5590,5590,5590,5590,0
20240527,174400,298836060,5590,5590,5590,5590,0
20240527,174300,298836060,5590,5590,5590,5590,0
20240527,174200,298836060,5590,5590,5590,5590,0
20240527,174100,298836060,5590,5590,5590,5590,0
20240527,174000,298836060,5590,5590,5590,5590,0
20240527,173900,298836060,5590,5590,5590,5590,0
20240527,173800,298836060,5590,5590,5590,5590,0
20240527,173700,298836060,5590,5590,5590,5590,0
20240527,173600,298836060,5590,5590,5590,5590,0
20240527,173500,298836060,5590,5590,5590,5590,0
20240527,173400,298836060,5590,5590,5590,5590,0
20240527,173300,298836060,5590,5590,5590,5590,0
20240527,173200,298836060,5590,5590,5590,5590,0
20240527,173100,298836060,5590,5590,5590,5590,0
20240527,173000,298836060,5590,5590,5590,5590,0
20240527,172900,298836060,5590,5590,5590,5590,3510
20240527,172800,298836060,5590,5590,5590,5590,0
20240527,172700,298836060,5590,5590,5590,5590,0
20240527,172600,298836060,5590,5590,5590,5590,0
20240527,172500,298836060,5590,5590,5590,5590,0
20240527,172400,298836060,5590,5590,5590,5590,0
20240527,172300,298836060,5590,5590,5590,5590,0
20240527,172200,298836060,5590,5590,5590,5590,0
20240527,172100,298836060,5590,5590,5590,5590,0
20240527,172000,298836060,5590,5590,5590,5590,0
20240527,171900,298836060,5590,5590,5590,5590,0
20240527,171800,298836060,5590,5590,5590,5590,0
20240527,171700,298836060,5590,5590,5590,5590,0
20240527,171600,298836060,5590,5590,5590,5590,0
20240527,171500,298836060,5590,5590,5590,5590,0
20240527,171400,298836060,5590,5590,5590,5590,0
20240527,171300,298836060,5590,5590,5590,5590,0
20240527,171200,298836060,5590,5590,5590,5590,0
20240527,171100,298836060,5590,5590,5590,5590,0
20240527,171000,298836060,5590,5590,5590,5590,0
20240527,170900,298836060,5590,5590,5590,5590,0
20240527,170800,298836060,5590,5590,5590,5590,0
20240527,170700,298836060,5590,5590,5590,5590,0
20240527,170600,298836060,5590,5590,5590,5590,0
20240527,170500,298836060,5590,5590,5590,5590,0
20240527,170400,298836060,5590,5590,5590,5590,0
20240527,170300,298836060,5590,5590,5590,5590,0
20240527,170200,298836060,5590,5590,5590,5590,0
20240527,170100,298836060,5590,5590,5590,5590,0
20240527,170000,298836060,5590,5590,5590,5590,0
20240527,165900,298836060,5590,5590,5590,5590,3510
20240527,165800,298836060,5590,5590,5590,5590,0
20240527,165700,298836060,5590,5590,5590,5590,0
20240527,165600,298836060,5590,5590,5590,5590,0
20240527,165500,298836060,5590,5590,5590,5590,0
20240527,165400,298836060,5590,5590,5590,5590,0
20240527,165300,298836060,5590,5590,5590,5590,0
20240527,165200,298836060,5590,5590,5590,5590,0
20240527,165100,298836060,5590,5590,5590,5590,0
20240527,165000,298836060,5590,5590,5590,5590,0
20240527,164900,298836060,5590,5590,5590,5590,0
20240527,164800,298836060,5590,5590,5590,5590,0
20240527,164700,298836060,5590,5590,5590,5590,0
20240527,164600,298836060,5590,5590,5590,5590,0
20240527,164500,298836060,5590,5590,5590,5590,0
20240527,164400,298836060,5590,5590,5590,5590,0
20240527,164300,298836060,5590,5590,5590,5590,0
20240527,164200,298836060,5590,5590,5590,5590,0
20240527,164100,298836060,5590,5590,5590,5590,0
20240527,164000,298836060,5590,5590,5590,5590,0
20240527,163900,298836060,5590,5590,5590,5590,0
20240527,163800,298836060,5590,5590,5590,5590,0
20240527,163700,298836060,5590,5590,5590,5590,0
20240527,163600,298836060,5590,5590,5590,5590,0
20240527,163500,298836060,5590,5590,5590,5590,0
20240527,163400,298836060,5590,5590,5590,5590,0
20240527,163300,298836060,5590,5590,5590,5590,0
20240527,163200,298836060,5590,5590,5590,5590,0
20240527,163100,298836060,5590,5590,5590,5590,0
20240527,163000,298836060,5590,5590,5590,5590,0
20240527,162900,298836060,5590,5590,5590,5590,3510
20240527,162800,298836060,5590,5590,5590,5590,0
20240527,162700,298836060,5590,5590,5590,5590,0
20240527,162600,298836060,5590,5590,5590,5590,0
20240527,162500,298836060,5590,5590,5590,5590,0
20240527,162400,298836060,5590,5590,5590,5590,0
20240527,162300,298836060,5590,5590,5590,5590,0
20240527,162200,298836060,5590,5590,5590,5590,0
20240527,162100,298836060,5590,5590,5590,5590,0
20240527,162000,298836060,5590,5590,5590,5590,0
20240527,161900,298836060,5590,5590,5590,5590,0
20240527,161800,298836060,5590,5590,5590,5590,0
20240527,161700,298836060,5590,5590,5590,5590,0
20240527,161600,298836060,5590,5590,5590,5590,0
20240527,161500,298836060,5590,5590,5590,5590,0
20240527,161400,298836060,5590,5590,5590,5590,0
20240527,161300,298836060,5590,5590,5590,5590,0
20240527,161200,298836060,5590,5590,5590,5590,0
20240527,161100,298836060,5590,5590,5590,5590,0
20240527,161000,298836060,5590,5590,5590,5590,0
20240527,160900,298836060,5590,5590,5590,5590,0
20240527,160800,298836060,5590,5590,5590,5590,0
20240527,160700,298836060,5590,5590,5590,5590,0
20240527,160600,298836060,5590,5590,5590,5590,0
20240527,160500,298836060,5590,5590,5590,5590,0
20240527,160400,298836060,5590,5590,5590,5590,0
20240527,160300,298836060,5590,5590,5590,5590,0
20240527,160200,298836060,5590,5590,5590,5590,0
20240527,160100,298836060,5590,5590,5590,5590,0
20240527,160000,298836060,5590,5590,5590,5590,0
20240527,155900,298836060,5590,5590,5590,5590,3510
20240527,155800,298836060,5590,5590,5590,5590,0
20240527,155700,298836060,5590,5590,5590,5590,0
20240527,155600,298836060,5590,5590,5590,5590,0
20240527,155500,298836060,5590,5590,5590,5590,0
20240527,155400,298836060,5590,5590,5590,5590,0
20240527,155300,298836060,5590,5590,5590,5590,0
20240527,155200,298836060,5590,5590,5590,5590,0
20240527,155100,298836060,5590,5590,5590,5590,0
20240527,155000,298836060,5590,5590,5590,5590,0
20240527,154900,298836060,5590,5590,5590,5590,0
20240527,154800,298836060,5590,5590,5590,5590,0
20240527,154700,298836060,5590,5590,5590,5590,0
20240527,154600,298836060,5590,5590,5590,5590,0
20240527,154500,298836060,5590,5590,5590,5590,0
20240527,154400,298836060,5590,5590,5590,5590,0
20240527,154300,298836060,5590,5590,5590,5590,0
20240527,154200,298836060,5590,5590,5590,5590,0
20240527,154100,298836060,5590,5590,5590,5590,0
20240527,154000,298836060,5590,5590,5590,5590,0
20240527,153900,298836060,5590,5590,5590,5590,0
20240527,153800,298836060,5590,5590,5590,5590,0
20240527,153700,298836060,5590,5590,5590,5590,0
20240527,153600,298836060,5590,5590,5590,5590,0
20240527,153500,298836060,5590,5590,5590,5590,0
20240527,153400,298836060,5590,5590,5590,5590,0
20240527,153300,298836060,5590,5590,5590,5590,0
20240527,153200,298836060,5590,5590,5590,5590,0
20240527,153100,298836060,5590,5590,5590,5590,0
20240527,153000,298836060,5590,5590,5590,5590,3510
20240527,152900,279215160,5640,5640,5640,5640,0
20240527,152800,279215160,5640,5640,5640,5640,0
20240527,152700,279215160,5640,5640,5640,5640,0
20240527,152600,279215160,5640,5640,5640,5640,0
20240527,152500,279215160,5640,5640,5640,5640,0
20240527,152400,279215160,5640,5640,5640,5640,0
20240527,152300,279215160,5640,5640,5640,5640,0
20240527,152200,279215160,5640,5640,5640,5640,0
20240527,152100,279215160,5640,5640,5640,5640,0
20240527,152000,279215160,5640,5640,5640,5640,0
20240527,151900,279215160,5640,5630,5640,5620,578
20240527,151800,275962980,5640,5640,5640,5640,40
20240527,151700,275737380,5630,5640,5640,5630,32
20240527,151600,275557070,5640,5640,5640,5640,13
20240527,151500,275483750,5640,5640,5640,5630,92
20240527,151400,274964910,5640,5640,5640,5640,127
20240527,151300,274248630,5640,5630,5640,5630,45
20240527,151200,273995200,5640,5640,5640,5640,10
20240527,151100,273938800,5640,5630,5640,5630,63
20240527,151000,273584100,5630,5630,5630,5630,9
20240527,150900,273533430,5630,5630,5630,5630,9
20240527,150800,273482760,5630,5620,5630,5620,340
20240527,150700,271571560,5630,5630,5630,5630,1
20240527,150600,271565930,5630,5630,5630,5630,36
20240527,150500,271363250,5630,5630,5640,5630,374
20240527,150400,269257560,5650,5640,5650,5640,3
20240527,150300,269240620,5650,5640,5650,5640,10
20240527,150200,269184210,5640,5640,5640,5640,5
20240527,150100,269156010,5640,5640,5640,5640,2
20240527,150000,269144730,5640,5640,5640,5640,0
20240527,145900,269144730,5640,5630,5640,5630,13
20240527,145800,269071530,5640,5640,5640,5640,0
20240527,145700,269071530,5640,5640,5640,5640,0
20240527,145600,269071530,5640,5630,5640,5620,255
20240527,145500,267636290,5620,5630,5640,5620,1196
20240527,145400,260908920,5640,5630,5640,5630,29
20240527,145300,260745640,5640,5640,5640,5640,0
20240527,145200,260745640,5640,5640,5640,5640,0
20240527,145100,260745640,5640,5640,5640,5640,0
20240527,145000,260745640,5640,5640,5640,5640,0
20240527,144900,260745640,5640,5640,5640,5640,0
20240527,144800,260745640,5640,5630,5640,5630,151
20240527,144700,259895500,5650,5650,5650,5650,0
20240527,144600,259895500,5650,5650,5650,5650,0
20240527,144500,259895500,5650,5640,5650,5640,2
20240527,144400,259884210,5630,5650,5650,5630,880
20240527,144300,254929770,5640,5650,5650,5640,3
20240527,144200,254912830,5640,5640,5650,5640,3
20240527,144100,254895900,5650,5640,5650,5640,2
20240527,144000,254884610,5640,5640,5640,5640,683
20240527,143900,251032490,5640,5640,5640,5640,5
20240527,143800,251004290,5660,5660,5660,5660,0
20240527,143700,251004290,5660,5660,5660,5660,0
20240527,143600,251004290,5660,5660,5660,5660,0
20240527,143500,251004290,5660,5660,5660,5660,0
20240527,143400,251004290,5660,5660,5660,5660,0
20240527,143300,251004290,5660,5660,5660,5660,0
20240527,143200,251004290,5660,5660,5660,5660,0
20240527,143100,251004290,5660,5660,5660,5660,0
20240527,143000,251004290,5660,5660,5660,5660,0
20240527,142900,251004290,5660,5660,5660,5660,1
20240527,142800,250998630,5660,5640,5660,5640,530
20240527,142700,247999430,5660,5660,5660,5660,0
20240527,142600,247999430,5660,5660,5660,5660,0
20240527,142500,247999430,5660,5660,5660,5660,0
20240527,142400,247999430,5660,5660,5660,5660,0
20240527,142300,247999430,5660,5650,5660,5650,5
20240527,142200,247971170,5660,5660,5660,5660,0
20240527,142100,247971170,5660,5660,5660,5660,0
20240527,142000,247971170,5660,5660,5660,5660,0
20240527,141900,247971170,5660,5660,5660,5660,0
20240527,141800,247971170,5660,5660,5660,5660,0
20240527,141700,247971170,5660,5660,5660,5660,0
20240527,141600,247971170,5660,5660,5660,5660,0
20240527,141500,247971170,5660,5660,5660,5660,0
20240527,141400,247971170,5660,5660,5660,5660,19
20240527,141300,247863630,5660,5660,5660,5660,0
20240527,141200,247863630,5660,5660,5660,5660,0
20240527,141100,247863630,5660,5640,5660,5640,110
20240527,141000,247242210,5650,5650,5650,5650,2
20240527,140900,247230910,5650,5650,5650,5650,0
20240527,140800,247230910,5650,5650,5650,5650,0
20240527,140700,247230910,5650,5650,5650,5650,0
20240527,140600,247230910,5650,5650,5650,5650,0
20240527,140500,247230910,5650,5650,5650,5650,0
20240527,140400,247230910,5650,5650,5650,5650,0
20240527,140300,247230910,5650,5650,5650,5650,0
20240527,140200,247230910,5650,5650,5650,5650,10
20240527,140100,247174410,5650,5650,5650,5650,1
20240527,140000,247168760,5660,5640,5660,5640,22
20240527,135900,247044650,5670,5670,5670,5670,0
20240527,135800,247044650,5670,5670,5670,5670,0
20240527,135700,247044650,5670,5670,5670,5670,0
20240527,135600,247044650,5670,5670,5670,5670,0
20240527,135500,247044650,5670,5670,5670,5670,0
20240527,135400,247044650,5670,5670,5670,5670,0
20240527,135300,247044650,5670,5670,5670,5670,0
20240527,135200,247044650,5670,5670,5670,5670,0
20240527,135100,247044650,5670,5670,5670,5670,0
20240527,135000,247044650,5670,5670,5670,5670,1
20240527,134900,247038980,5650,5650,5650,5650,128
20240527,134800,246315780,5650,5650,5650,5650,0
20240527,134700,246315780,5650,5650,5650,5650,0
20240527,134600,246315780,5650,5630,5650,5630,2
20240527,134500,246304500,5630,5630,5630,5630,178
20240527,134400,245302360,5640,5640,5640,5640,43
20240527,134300,245059840,5640,5640,5640,5640,0
20240527,134200,245059840,5640,5640,5640,5640,13
20240527,134100,244986520,5640,5640,5640,5640,99
20240527,134000,244428160,5640,5640,5640,5640,0
20240527,133900,244428160,5640,5640,5640,5640,0
20240527,133800,244428160,5640,5640,5640,5640,2
20240527,133700,244416880,5640,5640,5640,5640,49
20240527,133600,244140520,5640,5640,5640,5640,0
20240527,133500,244140520,5640,5640,5640,5640,0
20240527,133400,244140520,5640,5640,5640,5640,1
20240527,133300,244134880,5640,5630,5640,5630,450
20240527,133200,241601360,5630,5630,5630,5630,0
20240527,133100,241601360,5630,5630,5630,5630,0
20240527,133000,241601360,5630,5630,5630,5630,0
20240527,132900,241601360,5630,5630,5630,5630,0
20240527,132800,241601360,5630,5630,5630,5630,91
20240527,132700,241089030,5630,5630,5630,5630,0
20240527,132600,241089030,5630,5630,5630,5630,0
20240527,132500,241089030,5630,5630,5630,5630,0
20240527,132400,241089030,5630,5640,5640,5630,2
20240527,132300,241077760,5630,5630,5630,5630,0
20240527,132200,241077760,5630,5630,5630,5630,55
20240527,132100,240768110,5630,5630,5630,5630,0
20240527,132000,240768110,5630,5630,5630,5630,0
20240527,131900,240768110,5630,5630,5630,5630,0
20240527,131800,240768110,5630,5630,5630,5630,0
20240527,131700,240768110,5630,5650,5650,5630,2
20240527,131600,240756830,5650,5640,5650,5630,9
20240527,131500,240706010,5650,5640,5650,5640,2
20240527,131400,240694720,5620,5620,5620,5620,0
20240527,131300,240694720,5620,5620,5620,5620,0
20240527,131200,240694720,5620,5620,5620,5620,0
20240527,131100,240694720,5620,5620,5620,5620,9
20240527,131000,240644140,5620,5620,5620,5620,0
20240527,130900,240644140,5620,5620,5620,5620,0
20240527,130800,240644140,5620,5630,5630,5620,1176
20240527,130700,234035010,5640,5640,5640,5640,0
20240527,130600,234035010,5640,5640,5640,5640,2
20240527,130500,234023730,5630,5670,5670,5630,2500
20240527,130400,219932340,5670,5670,5670,5670,406
20240527,130300,217630320,5670,5670,5670,5670,270
20240527,130200,216099420,5690,5690,5690,5690,0
20240527,130100,216099420,5690,5690,5690,5690,0
20240527,130000,216099420,5690,5690,5690,5690,0
20240527,125900,216099420,5690,5690,5690,5690,0
20240527,125800,216099420,5690,5690,5690,5690,0
20240527,125700,216099420,5690,5690,5690,5690,0
20240527,125600,216099420,5690,5690,5690,5690,0
20240527,125500,216099420,5690,5690,5690,5690,0
20240527,125400,216099420,5690,5690,5690,5690,0
20240527,125300,216099420,5690,5690,5690,5690,0
20240527,125200,216099420,5690,5690,5690,5690,5
20240527,125100,216070970,5690,5690,5690,5690,0
20240527,125000,216070970,5690,5690,5690,5690,0
20240527,124900,216070970,5690,5690,5690,5690,0
20240527,124800,216070970,5690,5690,5690,5690,0
20240527,124700,216070970,5690,5690,5690,5690,0
20240527,124600,216070970,5690,5690,5690,5690,0
20240527,124500,216070970,5690,5690,5690,5690,0
20240527,124400,216070970,5690,5690,5690,5690,0
20240527,124300,216070970,5690,5690,5690,5690,0
20240527,124200,216070970,5690,5690,5690,5690,439
20240527,124100,213573060,5690,5690,5690,5690,0
20240527,124000,213573060,5690,5690,5690,5690,0
20240527,123900,213573060,5690,5690,5690,5690,0
20240527,123800,213573060,5690,5690,5690,5690,0
20240527,123700,213573060,5690,5670,5700,5670,180
20240527,123600,212548910,5660,5660,5660,5660,0
20240527,123500,212548910,5660,5660,5660,5660,0
20240527,123400,212548910,5660,5670,5670,5660,12
20240527,123300,212480880,5670,5670,5670,5670,0
20240527,123200,212480880,5670,5670,5670,5670,0
20240527,123100,212480880,5670,5680,5680,5670,500
20240527,123000,209645780,5690,5690,5690,5690,5
20240527,122900,209617330,5690,5690,5690,5690,300
20240527,122800,207910330,5690,5690,5690,5690,0
20240527,122700,207910330,5690,5680,5690,5680,219
20240527,122600,206664240,5690,5690,5690,5690,0
20240527,122500,206664240,5690,5690,5690,5690,0
20240527,122400,206664240,5690,5690,5690,5690,8
20240527,122300,206618720,5690,5670,5690,5670,7
20240527,122200,206578920,5690,5690,5690,5690,0
20240527,122100,206578920,5690,5690,5690,5690,0
20240527,122000,206578920,5690,5690,5690,5690,0
20240527,121900,206578920,5690,5690,5690,5690,100
20240527,121800,206009920,5690,5690,5690,5690,0
20240527,121700,206009920,5690,5650,5690,5650,101
20240527,121600,205439230,5640,5680,5680,5640,94
20240527,121500,204907060,5700,5700,5700,5700,0
20240527,121400,204907060,5700,5700,5700,5700,1
20240527,121300,204901360,5690,5690,5690,5690,0
20240527,121200,204901360,5690,5700,5700,5690,9
20240527,121100,204850070,5700,5700,5700,5660,14
20240527,121000,204770610,5700,5700,5700,5700,13
20240527,120900,204696510,5690,5700,5700,5690,2
20240527,120800,204685120,5700,5700,5700,5700,0
20240527,120700,204685120,5700,5700,5700,5700,0
20240527,120600,204685120,5700,5700,5700,5700,0
20240527,120500,204685120,5700,5690,5700,5690,122
20240527,120400,203990920,5690,5680,5690,5680,2
20240527,120300,203979550,5650,5650,5650,5650,2
20240527,120200,203968250,5650,5650,5650,5650,0
20240527,120100,203968250,5650,5660,5660,5650,93
20240527,120000,203442150,5690,5690,5690,5690,0
20240527,115900,203442150,5690,5690,5690,5690,0
20240527,115800,203442150,5690,5680,5690,5680,122
20240527,115700,202748180,5690,5690,5690,5690,0
20240527,115600,202748180,5690,5690,5690,5690,0
20240527,115500,202748180,5690,5690,5690,5690,0
20240527,115400,202748180,5690,5690,5690,5690,0
20240527,115300,202748180,5690,5690,5690,5690,400
20240527,115200,200472180,5640,5640,5640,5640,0
20240527,115100,200472180,5640,5650,5650,5640,125
20240527,115000,199767070,5640,5640,5640,5640,0
20240527,114900,199767070,5640,5640,5640,5640,0
20240527,114800,199767070,5640,5640,5640,5640,0
20240527,114700,199767070,5640,5640,5640,5640,0
20240527,114600,199767070,5640,5640,5640,5640,0
20240527,114500,199767070,5640,5640,5640,5640,0
20240527,114400,199767070,5640,5640,5640,5640,0
20240527,114300,199767070,5640,5670,5670,5640,1153
20240527,114200,193229790,5670,5670,5670,5670,480
20240527,114100,190508190,5690,5690,5690,5690,51
20240527,114000,190218000,5660,5660,5660,5660,0
20240527,113900,190218000,5660,5660,5660,5660,100
20240527,113800,189652000,5650,5650,5650,5650,211
20240527,113700,188459850,5650,5650,5650,5650,1
20240527,113600,188454200,5620,5620,5620,5620,0
20240527,113500,188454200,5620,5620,5620,5620,0
20240527,113400,188454200,5620,5630,5630,5620,277
20240527,113300,186896180,5630,5630,5630,5630,48
20240527,113200,186625940,5630,5640,5640,5620,2137
20240527,113100,174592340,5650,5650,5650,5650,106
20240527,113000,173993440,5650,5650,5650,5650,0
20240527,112900,173993440,5650,5650,5650,5650,0
20240527,112800,173993440,5650,5650,5650,5650,0
20240527,112700,173993440,5650,5650,5650,5650,0
20240527,112600,173993440,5650,5650,5650,5650,20
20240527,112500,173880440,5640,5640,5640,5640,0
20240527,112400,173880440,5640,5640,5640,5640,0
20240527,112300,173880440,5640,5650,5650,5640,58
20240527,112200,173553220,5650,5650,5650,5650,3
20240527,112100,173536270,5660,5660,5660,5660,0
20240527,112000,173536270,5660,5660,5660,5660,0
20240527,111900,173536270,5660,5660,5660,5660,0
20240527,111800,173536270,5660,5650,5670,5640,258
20240527,111700,172076990,5650,5650,5650,5650,1
20240527,111600,172071340,5640,5640,5640,5640,12
20240527,111500,172003660,5640,5640,5640,5640,0
20240527,111400,172003660,5640,5650,5650,5640,142
20240527,111300,171201370,5650,5670,5670,5650,50
20240527,111200,170918830,5660,5660,5660,5660,1
20240527,111100,170913170,5650,5650,5650,5650,10
20240527,111000,170856670,5650,5650,5650,5650,1
20240527,110900,170851020,5650,5650,5650,5650,0
20240527,110800,170851020,5650,5650,5650,5650,0
20240527,110700,170851020,5650,5650,5650,5650,60
20240527,110600,170512020,5640,5650,5650,5640,157
20240527,110500,169626460,5640,5640,5640,5640,500
20240527,110400,166806460,5650,5650,5650,5650,0
20240527,110300,166806460,5650,5650,5650,5650,435
20240527,110200,164348710,5670,5670,5670,5670,0
20240527,110100,164348710,5670,5670,5670,5670,0
20240527,110000,164348710,5670,5670,5670,5670,79
20240527,105900,163900780,5650,5650,5650,5650,0
20240527,105800,163900780,5650,5650,5650,5650,0
20240527,105700,163900780,5650,5650,5650,5650,537
20240527,105600,160866730,5650,5650,5650,5650,0
20240527,105500,160866730,5650,5650,5650,5650,0
20240527,105400,160866730,5650,5660,5660,5650,332
20240527,105300,158990910,5650,5660,5660,5650,1284
20240527,105200,151723960,5670,5670,5670,5670,36
20240527,105100,151519840,5660,5660,5660,5660,4
20240527,105000,151497200,5650,5660,5660,5650,1275
20240527,104900,144282670,5670,5670,5670,5670,0
20240527,104800,144282670,5670,5680,5680,5670,1378
20240527,104700,136469400,5680,5680,5680,5680,912
20240527,104600,131289240,5690,5690,5690,5680,1848
20240527,104500,120775410,5690,5690,5690,5690,0
20240527,104400,120775410,5690,5690,5690,5690,9
20240527,104300,120724200,5690,5710,5710,5690,1230
20240527,104200,113713410,5710,5710,5710,5710,68
20240527,104100,113325130,5710,5710,5710,5710,0
20240527,104000,113325130,5710,5710,5710,5710,0
20240527,103900,113325130,5710,5710,5710,5710,0
20240527,103800,113325130,5710,5710,5710,5700,61
20240527,103700,112977320,5710,5700,5710,5700,153
20240527,103600,112104890,5710,5710,5710,5710,0
20240527,103500,112104890,5710,5710,5710,5710,17
20240527,103400,112007820,5710,5700,5710,5700,105
20240527,103300,111409270,5700,5700,5700,5700,49
20240527,103200,111129970,5710,5710,5710,5710,3
20240527,103100,111112840,5710,5710,5710,5710,5
20240527,103000,111084290,5700,5700,5700,5700,83
20240527,102900,110611190,5710,5710,5710,5710,4
20240527,102800,110588350,5690,5700,5700,5690,279
20240527,102700,108998070,5720,5720,5720,5720,4
20240527,102600,108975190,5720,5720,5720,5720,1
20240527,102500,108969470,5700,5700,5700,5700,7
20240527,102400,108929570,5700,5700,5700,5700,0
20240527,102300,108929570,5700,5720,5720,5700,51
20240527,102200,108638830,5700,5700,5700,5700,19
20240527,102100,108530530,5700,5700,5700,5700,7
20240527,102000,108490630,5700,5700,5700,5700,131
20240527,101900,107743930,5700,5710,5710,5700,121
20240527,101800,107054220,5720,5720,5720,5720,1
20240527,101700,107048500,5720,5720,5720,5720,0
20240527,101600,107048500,5720,5720,5720,5720,6
20240527,101500,107014180,5720,5720,5720,5720,0
20240527,101400,107014180,5720,5720,5720,5720,6
20240527,101300,106979860,5700,5720,5720,5700,141
20240527,101200,106175060,5720,5720,5720,5720,4
20240527,101100,106152180,5720,5690,5720,5690,11
20240527,101000,106089560,5690,5700,5720,5690,161
20240527,100900,105172970,5720,5720,5720,5720,0
20240527,100800,105172970,5720,5720,5720,5720,0
20240527,100700,105172970,5720,5720,5720,5720,0
20240527,100600,105172970,5720,5720,5720,5720,1
20240527,100500,105167250,5720,5710,5720,5710,5
20240527,100400,105138660,5720,5720,5720,5720,0
20240527,100300,105138660,5720,5720,5720,5720,0
20240527,100200,105138660,5720,5710,5720,5700,3001
20240527,100100,88028410,5710,5710,5710,5710,0
20240527,100000,88028410,5710,5710,5710,5710,0
20240527,095900,88028410,5710,5720,5720,5710,506
20240527,095800,85138800,5760,5760,5760,5760,0
20240527,095700,85138800,5760,5760,5760,5760,0
20240527,095600,85138800,5760,5760,5760,5760,0
20240527,095500,85138800,5760,5760,5760,5760,0
20240527,095400,85138800,5760,5730,5760,5730,23
20240527,095300,85006710,5720,5720,5720,5720,100
20240527,095200,84434710,5730,5730,5730,5730,0
20240527,095100,84434710,5730,5730,5730,5730,1
20240527,095000,84428980,5720,5720,5720,5720,0
20240527,094900,84428980,5720,5720,5720,5720,0
20240527,094800,84428980,5720,5720,5720,5720,0
20240527,094700,84428980,5720,5720,5720,5720,300
20240527,094600,82712980,5730,5730,5730,5730,16
20240527,094500,82621300,5730,5730,5730,5730,0
20240527,094400,82621300,5730,5730,5730,5730,50
20240527,094300,82334800,5730,5730,5730,5730,100
20240527,094200,81761800,5730,5730,5730,5730,6
20240527,094100,81727420,5730,5730,5730,5730,0
20240527,094000,81727420,5730,5730,5730,5730,0
20240527,093900,81727420,5730,5730,5730,5730,7
20240527,093800,81687310,5740,5720,5740,5720,166
20240527,093700,80737670,5710,5730,5730,5710,1024
20240527,093600,74887390,5740,5740,5740,5740,1
20240527,093500,74881650,5760,5760,5760,5760,0
20240527,093400,74881650,5760,5760,5760,5760,0
20240527,093300,74881650,5760,5760,5760,5760,8
20240527,093200,74835570,5760,5730,5760,5730,23
20240527,093100,74703120,5730,5730,5730,5730,13
20240527,093000,74628630,5780,5710,5780,5710,280
20240527,092900,73027220,5720,5720,5720,5720,263
20240527,092800,71522860,5720,5720,5720,5720,13
20240527,092700,71448500,5720,5710,5720,5710,20
20240527,092600,71334230,5720,5720,5720,5720,1307
20240527,092500,63858190,5710,5720,5720,5710,16
20240527,092400,63766800,5710,5710,5720,5710,104
20240527,092300,63172950,5710,5710,5710,5710,64
20240527,092200,62807510,5710,5710,5710,5710,13
20240527,092100,62733280,5710,5730,5730,5710,113
20240527,092000,62086050,5720,5720,5730,5720,877
20240527,091900,57069600,5720,5720,5720,5720,257
20240527,091800,55599560,5720,5720,5740,5720,21
20240527,091700,55479320,5730,5720,5730,5720,44
20240527,091600,55227350,5720,5730,5730,5720,122
20240527,091500,54528430,5720,5740,5740,5720,46
20240527,091400,54265230,5730,5720,5730,5720,36
20240527,091300,54059300,5730,5720,5730,5720,345
20240527,091200,52085890,5720,5730,5730,5720,17
20240527,091100,51988640,5760,5740,5760,5720,749
20240527,091000,47704300,5770,5710,5780,5710,1470
20240527,090900,39296710,5710,5710,5710,5710,15
20240527,090800,39211060,5710,5710,5710,5710,15
20240527,090700,39125410,5740,5740,5740,5710,366
20240527,090600,37024950,5750,5710,5750,5710,61
20240527,090500,36674800,5750,5710,5750,5710,31
20240527,090400,36497430,5750,5710,5750,5710,25
20240527,090300,36354440,5760,5680,5760,5680,67
20240527,090200,35972170,5710,5670,5710,5670,2331
20240527,090100,22740600,5680,5710,5710,5680,1857
20240527,090000,12173140,5760,5770,5770,5710,1953