KissMeData/045340/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,192900,336367680,5670,5670,5670,5670,615
20240529,192800,336367680,5670,5670,5670,5670,0
20240529,192700,336367680,5670,5670,5670,5670,0
20240529,192600,336367680,5670,5670,5670,5670,0
20240529,192500,336367680,5670,5670,5670,5670,0
20240529,192400,336367680,5670,5670,5670,5670,0
20240529,192300,336367680,5670,5670,5670,5670,0
20240529,192200,336367680,5670,5670,5670,5670,0
20240529,192100,336367680,5670,5670,5670,5670,0
20240529,192000,336367680,5670,5670,5670,5670,0
20240529,191900,336367680,5670,5670,5670,5670,0
20240529,191800,336367680,5670,5670,5670,5670,0
20240529,191700,336367680,5670,5670,5670,5670,0
20240529,191600,336367680,5670,5670,5670,5670,0
20240529,191500,336367680,5670,5670,5670,5670,0
20240529,191400,336367680,5670,5670,5670,5670,0
20240529,191300,336367680,5670,5670,5670,5670,0
20240529,191200,336367680,5670,5670,5670,5670,0
20240529,191100,336367680,5670,5670,5670,5670,0
20240529,191000,336367680,5670,5670,5670,5670,0
20240529,190900,336367680,5670,5670,5670,5670,0
20240529,190800,336367680,5670,5670,5670,5670,0
20240529,190700,336367680,5670,5670,5670,5670,0
20240529,190600,336367680,5670,5670,5670,5670,0
20240529,190500,336367680,5670,5670,5670,5670,0
20240529,190400,336367680,5670,5670,5670,5670,0
20240529,190300,336367680,5670,5670,5670,5670,0
20240529,190200,336367680,5670,5670,5670,5670,0
20240529,190100,336367680,5670,5670,5670,5670,0
20240529,190000,336367680,5670,5670,5670,5670,0
20240529,185900,336367680,5670,5670,5670,5670,615
20240529,185800,336367680,5670,5670,5670,5670,0
20240529,185700,336367680,5670,5670,5670,5670,0
20240529,185600,336367680,5670,5670,5670,5670,0
20240529,185500,336367680,5670,5670,5670,5670,0
20240529,185400,336367680,5670,5670,5670,5670,0
20240529,185300,336367680,5670,5670,5670,5670,0
20240529,185200,336367680,5670,5670,5670,5670,0
20240529,185100,336367680,5670,5670,5670,5670,0
20240529,185000,336367680,5670,5670,5670,5670,0
20240529,184900,336367680,5670,5670,5670,5670,0
20240529,184800,336367680,5670,5670,5670,5670,0
20240529,184700,336367680,5670,5670,5670,5670,0
20240529,184600,336367680,5670,5670,5670,5670,0
20240529,184500,336367680,5670,5670,5670,5670,0
20240529,184400,336367680,5670,5670,5670,5670,0
20240529,184300,336367680,5670,5670,5670,5670,0
20240529,184200,336367680,5670,5670,5670,5670,0
20240529,184100,336367680,5670,5670,5670,5670,0
20240529,184000,336367680,5670,5670,5670,5670,0
20240529,183900,336367680,5670,5670,5670,5670,0
20240529,183800,336367680,5670,5670,5670,5670,0
20240529,183700,336367680,5670,5670,5670,5670,0
20240529,183600,336367680,5670,5670,5670,5670,0
20240529,183500,336367680,5670,5670,5670,5670,0
20240529,183400,336367680,5670,5670,5670,5670,0
20240529,183300,336367680,5670,5670,5670,5670,0
20240529,183200,336367680,5670,5670,5670,5670,0
20240529,183100,336367680,5670,5670,5670,5670,0
20240529,183000,336367680,5670,5670,5670,5670,0
20240529,182900,336367680,5670,5670,5670,5670,615
20240529,182800,336367680,5670,5670,5670,5670,0
20240529,182700,336367680,5670,5670,5670,5670,0
20240529,182600,336367680,5670,5670,5670,5670,0
20240529,182500,336367680,5670,5670,5670,5670,0
20240529,182400,336367680,5670,5670,5670,5670,0
20240529,182300,336367680,5670,5670,5670,5670,0
20240529,182200,336367680,5670,5670,5670,5670,0
20240529,182100,336367680,5670,5670,5670,5670,0
20240529,182000,336367680,5670,5670,5670,5670,0
20240529,181900,336367680,5670,5670,5670,5670,0
20240529,181800,336367680,5670,5670,5670,5670,0
20240529,181700,336367680,5670,5670,5670,5670,0
20240529,181600,336367680,5670,5670,5670,5670,0
20240529,181500,336367680,5670,5670,5670,5670,0
20240529,181400,336367680,5670,5670,5670,5670,0
20240529,181300,336367680,5670,5670,5670,5670,0
20240529,181200,336367680,5670,5670,5670,5670,0
20240529,181100,336367680,5670,5670,5670,5670,0
20240529,181000,336367680,5670,5670,5670,5670,0
20240529,180900,336367680,5670,5670,5670,5670,0
20240529,180800,336367680,5670,5670,5670,5670,0
20240529,180700,336367680,5670,5670,5670,5670,0
20240529,180600,336367680,5670,5670,5670,5670,0
20240529,180500,336367680,5670,5670,5670,5670,0
20240529,180400,336367680,5670,5670,5670,5670,0
20240529,180300,336367680,5670,5670,5670,5670,0
20240529,180200,336367680,5670,5670,5670,5670,0
20240529,180100,336367680,5670,5670,5670,5670,0
20240529,180000,336367680,5670,5670,5670,5670,0
20240529,175900,336367680,5670,5670,5670,5670,615
20240529,175800,336367680,5670,5670,5670,5670,0
20240529,175700,336367680,5670,5670,5670,5670,0
20240529,175600,336367680,5670,5670,5670,5670,0
20240529,175500,336367680,5670,5670,5670,5670,0
20240529,175400,336367680,5670,5670,5670,5670,0
20240529,175300,336367680,5670,5670,5670,5670,0
20240529,175200,336367680,5670,5670,5670,5670,0
20240529,175100,336367680,5670,5670,5670,5670,0
20240529,175000,336367680,5670,5670,5670,5670,0
20240529,174900,336367680,5670,5670,5670,5670,0
20240529,174800,336367680,5670,5670,5670,5670,0
20240529,174700,336367680,5670,5670,5670,5670,0
20240529,174600,336367680,5670,5670,5670,5670,0
20240529,174500,336367680,5670,5670,5670,5670,0
20240529,174400,336367680,5670,5670,5670,5670,0
20240529,174300,336367680,5670,5670,5670,5670,0
20240529,174200,336367680,5670,5670,5670,5670,0
20240529,174100,336367680,5670,5670,5670,5670,0
20240529,174000,336367680,5670,5670,5670,5670,0
20240529,173900,336367680,5670,5670,5670,5670,0
20240529,173800,336367680,5670,5670,5670,5670,0
20240529,173700,336367680,5670,5670,5670,5670,0
20240529,173600,336367680,5670,5670,5670,5670,0
20240529,173500,336367680,5670,5670,5670,5670,0
20240529,173400,336367680,5670,5670,5670,5670,0
20240529,173300,336367680,5670,5670,5670,5670,0
20240529,173200,336367680,5670,5670,5670,5670,0
20240529,173100,336367680,5670,5670,5670,5670,0
20240529,173000,336367680,5670,5670,5670,5670,0
20240529,172900,336367680,5670,5670,5670,5670,615
20240529,172800,336367680,5670,5670,5670,5670,0
20240529,172700,336367680,5670,5670,5670,5670,0
20240529,172600,336367680,5670,5670,5670,5670,0
20240529,172500,336367680,5670,5670,5670,5670,0
20240529,172400,336367680,5670,5670,5670,5670,0
20240529,172300,336367680,5670,5670,5670,5670,0
20240529,172200,336367680,5670,5670,5670,5670,0
20240529,172100,336367680,5670,5670,5670,5670,0
20240529,172000,336367680,5670,5670,5670,5670,0
20240529,171900,336367680,5670,5670,5670,5670,0
20240529,171800,336367680,5670,5670,5670,5670,0
20240529,171700,336367680,5670,5670,5670,5670,0
20240529,171600,336367680,5670,5670,5670,5670,0
20240529,171500,336367680,5670,5670,5670,5670,0
20240529,171400,336367680,5670,5670,5670,5670,0
20240529,171300,336367680,5670,5670,5670,5670,0
20240529,171200,336367680,5670,5670,5670,5670,0
20240529,171100,336367680,5670,5670,5670,5670,0
20240529,171000,336367680,5670,5670,5670,5670,0
20240529,170900,336367680,5670,5670,5670,5670,0
20240529,170800,336367680,5670,5670,5670,5670,0
20240529,170700,336367680,5670,5670,5670,5670,0
20240529,170600,336367680,5670,5670,5670,5670,0
20240529,170500,336367680,5670,5670,5670,5670,0
20240529,170400,336367680,5670,5670,5670,5670,0
20240529,170300,336367680,5670,5670,5670,5670,0
20240529,170200,336367680,5670,5670,5670,5670,0
20240529,170100,336367680,5670,5670,5670,5670,0
20240529,170000,336367680,5670,5670,5670,5670,0
20240529,165900,336367680,5670,5670,5670,5670,615
20240529,165800,336367680,5670,5670,5670,5670,0
20240529,165700,336367680,5670,5670,5670,5670,0
20240529,165600,336367680,5670,5670,5670,5670,0
20240529,165500,336367680,5670,5670,5670,5670,0
20240529,165400,336367680,5670,5670,5670,5670,0
20240529,165300,336367680,5670,5670,5670,5670,0
20240529,165200,336367680,5670,5670,5670,5670,0
20240529,165100,336367680,5670,5670,5670,5670,0
20240529,165000,336367680,5670,5670,5670,5670,0
20240529,164900,336367680,5670,5670,5670,5670,0
20240529,164800,336367680,5670,5670,5670,5670,0
20240529,164700,336367680,5670,5670,5670,5670,0
20240529,164600,336367680,5670,5670,5670,5670,0
20240529,164500,336367680,5670,5670,5670,5670,0
20240529,164400,336367680,5670,5670,5670,5670,0
20240529,164300,336367680,5670,5670,5670,5670,0
20240529,164200,336367680,5670,5670,5670,5670,0
20240529,164100,336367680,5670,5670,5670,5670,0
20240529,164000,336367680,5670,5670,5670,5670,0
20240529,163900,336367680,5670,5670,5670,5670,0
20240529,163800,336367680,5670,5670,5670,5670,0
20240529,163700,336367680,5670,5670,5670,5670,0
20240529,163600,336367680,5670,5670,5670,5670,0
20240529,163500,336367680,5670,5670,5670,5670,0
20240529,163400,336367680,5670,5670,5670,5670,0
20240529,163300,336367680,5670,5670,5670,5670,0
20240529,163200,336367680,5670,5670,5670,5670,0
20240529,163100,336367680,5670,5670,5670,5670,0
20240529,163000,336367680,5670,5670,5670,5670,0
20240529,162900,336367680,5670,5670,5670,5670,615
20240529,162800,336367680,5670,5670,5670,5670,0
20240529,162700,336367680,5670,5670,5670,5670,0
20240529,162600,336367680,5670,5670,5670,5670,0
20240529,162500,336367680,5670,5670,5670,5670,0
20240529,162400,336367680,5670,5670,5670,5670,0
20240529,162300,336367680,5670,5670,5670,5670,0
20240529,162200,336367680,5670,5670,5670,5670,0
20240529,162100,336367680,5670,5670,5670,5670,0
20240529,162000,336367680,5670,5670,5670,5670,0
20240529,161900,336367680,5670,5670,5670,5670,0
20240529,161800,336367680,5670,5670,5670,5670,0
20240529,161700,336367680,5670,5670,5670,5670,0
20240529,161600,336367680,5670,5670,5670,5670,0
20240529,161500,336367680,5670,5670,5670,5670,0
20240529,161400,336367680,5670,5670,5670,5670,0
20240529,161300,336367680,5670,5670,5670,5670,0
20240529,161200,336367680,5670,5670,5670,5670,0
20240529,161100,336367680,5670,5670,5670,5670,0
20240529,161000,336367680,5670,5670,5670,5670,0
20240529,160900,336367680,5670,5670,5670,5670,0
20240529,160800,336367680,5670,5670,5670,5670,0
20240529,160700,336367680,5670,5670,5670,5670,0
20240529,160600,336367680,5670,5670,5670,5670,0
20240529,160500,336367680,5670,5670,5670,5670,0
20240529,160400,336367680,5670,5670,5670,5670,0
20240529,160300,336367680,5670,5670,5670,5670,0
20240529,160200,336367680,5670,5670,5670,5670,0
20240529,160100,336367680,5670,5670,5670,5670,0
20240529,160000,336367680,5670,5670,5670,5670,0
20240529,155900,336367680,5670,5670,5670,5670,615
20240529,155800,336367680,5670,5670,5670,5670,0
20240529,155700,336367680,5670,5670,5670,5670,0
20240529,155600,336367680,5670,5670,5670,5670,0
20240529,155500,336367680,5670,5670,5670,5670,0
20240529,155400,336367680,5670,5670,5670,5670,0
20240529,155300,336367680,5670,5670,5670,5670,0
20240529,155200,336367680,5670,5670,5670,5670,0
20240529,155100,336367680,5670,5670,5670,5670,0
20240529,155000,336367680,5670,5670,5670,5670,0
20240529,154900,336367680,5670,5670,5670,5670,0
20240529,154800,336367680,5670,5670,5670,5670,0
20240529,154700,336367680,5670,5670,5670,5670,0
20240529,154600,336367680,5670,5670,5670,5670,0
20240529,154500,336367680,5670,5670,5670,5670,0
20240529,154400,336367680,5670,5670,5670,5670,0
20240529,154300,336367680,5670,5670,5670,5670,0
20240529,154200,336367680,5670,5670,5670,5670,0
20240529,154100,336367680,5670,5670,5670,5670,0
20240529,154000,336367680,5670,5670,5670,5670,0
20240529,153900,336367680,5670,5670,5670,5670,0
20240529,153800,336367680,5670,5670,5670,5670,0
20240529,153700,336367680,5670,5670,5670,5670,0
20240529,153600,336367680,5670,5670,5670,5670,0
20240529,153500,336367680,5670,5670,5670,5670,0
20240529,153400,336367680,5670,5670,5670,5670,0
20240529,153300,336367680,5670,5670,5670,5670,0
20240529,153200,336367680,5670,5670,5670,5670,0
20240529,153100,336367680,5670,5670,5670,5670,0
20240529,153000,336367680,5670,5670,5670,5670,615
20240529,152900,332880630,5690,5690,5690,5690,0
20240529,152800,332880630,5690,5690,5690,5690,0
20240529,152700,332880630,5690,5690,5690,5690,0
20240529,152600,332880630,5690,5690,5690,5690,0
20240529,152500,332880630,5690,5690,5690,5690,0
20240529,152400,332880630,5690,5690,5690,5690,0
20240529,152300,332880630,5690,5690,5690,5690,0
20240529,152200,332880630,5690,5690,5690,5690,0
20240529,152100,332880630,5690,5690,5690,5690,0
20240529,152000,332880630,5690,5690,5690,5690,0
20240529,151900,332880630,5690,5710,5710,5660,95
20240529,151800,332341360,5710,5700,5710,5700,880
20240529,151700,327324820,5700,5700,5700,5700,0
20240529,151600,327324820,5700,5700,5700,5700,0
20240529,151500,327324820,5700,5670,5700,5670,210
20240529,151400,326134090,5660,5660,5660,5660,699
20240529,151300,322177750,5650,5650,5650,5650,886
20240529,151200,317171850,5640,5640,5640,5640,9
20240529,151100,317121090,5650,5640,5650,5640,422
20240529,151000,314740920,5640,5640,5640,5640,555
20240529,150900,311610720,5660,5660,5660,5660,0
20240529,150800,311610720,5660,5660,5660,5660,0
20240529,150700,311610720,5660,5660,5660,5660,0
20240529,150600,311610720,5660,5660,5660,5660,21
20240529,150500,311491860,5640,5670,5670,5640,2001
20240529,150400,300199000,5670,5670,5670,5670,0
20240529,150300,300199000,5670,5660,5670,5660,449
20240529,150200,297657270,5650,5650,5650,5650,100
20240529,150100,297092270,5650,5660,5660,5650,839
20240529,150000,292346740,5650,5650,5650,5650,0
20240529,145900,292346740,5650,5650,5650,5650,203
20240529,145800,291199790,5650,5650,5650,5650,0
20240529,145700,291199790,5650,5650,5660,5650,1009
20240529,145600,285498880,5650,5660,5660,5650,250
20240529,145500,284084520,5660,5660,5660,5660,0
20240529,145400,284084520,5660,5660,5660,5660,0
20240529,145300,284084520,5660,5660,5660,5660,0
20240529,145200,284084520,5660,5660,5660,5660,0
20240529,145100,284084520,5660,5660,5660,5660,448
20240529,145000,281548840,5660,5660,5660,5660,507
20240529,144900,278679220,5670,5670,5670,5670,20
20240529,144800,278565820,5660,5660,5660,5660,0
20240529,144700,278565820,5660,5660,5660,5660,1
20240529,144600,278560160,5670,5680,5680,5670,357
20240529,144500,276535930,5670,5670,5670,5670,0
20240529,144400,276535930,5670,5670,5670,5670,0
20240529,144300,276535930,5670,5670,5670,5670,0
20240529,144200,276535930,5670,5670,5670,5670,0
20240529,144100,276535930,5670,5670,5670,5670,0
20240529,144000,276535930,5670,5670,5670,5670,0
20240529,143900,276535930,5670,5670,5670,5670,0
20240529,143800,276535930,5670,5670,5670,5670,0
20240529,143700,276535930,5670,5670,5670,5670,0
20240529,143600,276535930,5670,5670,5670,5670,20
20240529,143500,276422530,5670,5670,5670,5670,0
20240529,143400,276422530,5670,5670,5670,5670,6
20240529,143300,276388510,5670,5690,5690,5670,589
20240529,143200,273039110,5690,5690,5690,5690,100
20240529,143100,272470110,5720,5720,5720,5720,0
20240529,143000,272470110,5720,5720,5720,5720,73
20240529,142900,272052550,5720,5700,5720,5700,155
20240529,142800,271168990,5700,5700,5700,5700,0
20240529,142700,271168990,5700,5700,5700,5700,0
20240529,142600,271168990,5700,5700,5700,5700,31
20240529,142500,270992290,5680,5680,5680,5680,0
20240529,142400,270992290,5680,5680,5680,5680,0
20240529,142300,270992290,5680,5680,5680,5680,0
20240529,142200,270992290,5680,5680,5680,5680,60
20240529,142100,270651490,5680,5680,5680,5680,14
20240529,142000,270571970,5680,5680,5680,5680,3
20240529,141900,270554930,5670,5670,5670,5670,0
20240529,141800,270554930,5670,5670,5670,5670,0
20240529,141700,270554930,5670,5680,5680,5670,682
20240529,141600,266685860,5700,5700,5700,5700,320
20240529,141500,264861860,5710,5710,5710,5710,476
20240529,141400,262143900,5730,5730,5730,5730,0
20240529,141300,262143900,5730,5730,5730,5730,0
20240529,141200,262143900,5730,5730,5730,5730,0
20240529,141100,262143900,5730,5730,5730,5730,0
20240529,141000,262143900,5730,5730,5730,5730,3
20240529,140900,262126710,5720,5720,5720,5720,0
20240529,140800,262126710,5720,5720,5720,5720,19
20240529,140700,262018030,5740,5740,5740,5740,0
20240529,140600,262018030,5740,5740,5740,5740,0
20240529,140500,262018030,5740,5740,5740,5740,0
20240529,140400,262018030,5740,5740,5740,5740,0
20240529,140300,262018030,5740,5740,5740,5740,0
20240529,140200,262018030,5740,5740,5740,5740,0
20240529,140100,262018030,5740,5740,5740,5740,0
20240529,140000,262018030,5740,5740,5740,5740,1
20240529,135900,262012290,5720,5720,5720,5720,0
20240529,135800,262012290,5720,5720,5720,5720,0
20240529,135700,262012290,5720,5720,5720,5720,1
20240529,135600,262006570,5720,5720,5720,5720,0
20240529,135500,262006570,5720,5720,5720,5720,0
20240529,135400,262006570,5720,5720,5720,5720,0
20240529,135300,262006570,5720,5720,5720,5720,0
20240529,135200,262006570,5720,5720,5720,5720,8
20240529,135100,261960810,5720,5720,5720,5720,0
20240529,135000,261960810,5720,5720,5720,5720,0
20240529,134900,261960810,5720,5720,5720,5720,1
20240529,134800,261955090,5720,5720,5720,5720,0
20240529,134700,261955090,5720,5720,5720,5720,0
20240529,134600,261955090,5720,5720,5720,5720,0
20240529,134500,261955090,5720,5720,5720,5720,0
20240529,134400,261955090,5720,5720,5720,5720,0
20240529,134300,261955090,5720,5720,5720,5720,0
20240529,134200,261955090,5720,5720,5720,5720,0
20240529,134100,261955090,5720,5720,5720,5720,0
20240529,134000,261955090,5720,5720,5720,5720,0
20240529,133900,261955090,5720,5720,5720,5720,0
20240529,133800,261955090,5720,5720,5720,5720,0
20240529,133700,261955090,5720,5720,5720,5720,0
20240529,133600,261955090,5720,5720,5720,5720,0
20240529,133500,261955090,5720,5730,5730,5720,1745
20240529,133400,251961240,5730,5760,5760,5730,1166
20240529,133300,245270820,5740,5740,5740,5740,100
20240529,133200,244696820,5740,5740,5740,5740,0
20240529,133100,244696820,5740,5740,5740,5740,10
20240529,133000,244639420,5730,5730,5730,5730,3372
20240529,132900,225317860,5730,5730,5730,5730,0
20240529,132800,225317860,5730,5730,5730,5730,0
20240529,132700,225317860,5730,5730,5730,5730,0
20240529,132600,225317860,5730,5730,5730,5730,0
20240529,132500,225317860,5730,5730,5730,5730,150
20240529,132400,224458360,5780,5770,5780,5770,300
20240529,132300,222724740,5780,5780,5780,5780,0
20240529,132200,222724740,5780,5780,5780,5780,0
20240529,132100,222724740,5780,5750,5780,5750,546
20240529,132000,219571970,5730,5720,5730,5720,909
20240529,131900,214365390,5720,5720,5720,5720,0
20240529,131800,214365390,5720,5720,5720,5720,3
20240529,131700,214348230,5710,5710,5710,5710,0
20240529,131600,214348230,5710,5710,5710,5710,50
20240529,131500,214062730,5710,5710,5710,5710,0
20240529,131400,214062730,5710,5710,5710,5710,79
20240529,131300,213611640,5710,5710,5710,5710,0
20240529,131200,213611640,5710,5710,5710,5710,1
20240529,131100,213605930,5680,5680,5680,5680,0
20240529,131000,213605930,5680,5680,5680,5680,0
20240529,130900,213605930,5680,5680,5680,5680,0
20240529,130800,213605930,5680,5680,5680,5680,140
20240529,130700,212810730,5680,5680,5680,5680,0
20240529,130600,212810730,5680,5680,5680,5680,0
20240529,130500,212810730,5680,5680,5680,5680,51
20240529,130400,212521050,5680,5660,5680,5660,382
20240529,130300,210358770,5680,5680,5680,5680,0
20240529,130200,210358770,5680,5680,5680,5680,0
20240529,130100,210358770,5680,5680,5680,5680,0
20240529,130000,210358770,5680,5670,5680,5650,101
20240529,125900,209787960,5680,5680,5680,5680,0
20240529,125800,209787960,5680,5680,5680,5680,0
20240529,125700,209787960,5680,5680,5680,5680,0
20240529,125600,209787960,5680,5680,5680,5680,0
20240529,125500,209787960,5680,5680,5680,5680,0
20240529,125400,209787960,5680,5680,5680,5680,5
20240529,125300,209759560,5680,5680,5680,5680,0
20240529,125200,209759560,5680,5680,5680,5680,0
20240529,125100,209759560,5680,5680,5680,5680,0
20240529,125000,209759560,5680,5680,5680,5680,2
20240529,124900,209748200,5670,5670,5670,5670,0
20240529,124800,209748200,5670,5670,5670,5670,0
20240529,124700,209748200,5670,5670,5670,5670,0
20240529,124600,209748200,5670,5670,5670,5670,0
20240529,124500,209748200,5670,5670,5670,5670,0
20240529,124400,209748200,5670,5670,5670,5670,0
20240529,124300,209748200,5670,5670,5670,5670,0
20240529,124200,209748200,5670,5670,5670,5670,19
20240529,124100,209640470,5680,5680,5680,5680,0
20240529,124000,209640470,5680,5680,5680,5680,9
20240529,123900,209589350,5680,5680,5680,5680,0
20240529,123800,209589350,5680,5680,5680,5680,1
20240529,123700,209583670,5710,5710,5710,5710,0
20240529,123600,209583670,5710,5710,5710,5710,0
20240529,123500,209583670,5710,5710,5710,5710,3
20240529,123400,209566540,5710,5690,5710,5690,193
20240529,123300,208466310,5690,5690,5690,5690,0
20240529,123200,208466310,5690,5690,5690,5690,0
20240529,123100,208466310,5690,5690,5690,5690,0
20240529,123000,208466310,5690,5690,5690,5690,0
20240529,122900,208466310,5690,5690,5690,5690,2
20240529,122800,208454930,5670,5670,5670,5670,0
20240529,122700,208454930,5670,5670,5670,5670,0
20240529,122600,208454930,5670,5670,5670,5670,0
20240529,122500,208454930,5670,5670,5670,5670,200
20240529,122400,207320930,5690,5690,5690,5690,0
20240529,122300,207320930,5690,5690,5690,5690,0
20240529,122200,207320930,5690,5690,5690,5690,0
20240529,122100,207320930,5690,5690,5690,5690,0
20240529,122000,207320930,5690,5690,5690,5690,0
20240529,121900,207320930,5690,5690,5690,5690,0
20240529,121800,207320930,5690,5690,5690,5690,4
20240529,121700,207298170,5690,5690,5690,5690,0
20240529,121600,207298170,5690,5690,5690,5690,0
20240529,121500,207298170,5690,5690,5690,5690,0
20240529,121400,207298170,5690,5690,5690,5690,0
20240529,121300,207298170,5690,5680,5690,5680,20
20240529,121200,207184470,5640,5650,5650,5640,455
20240529,121100,204617690,5690,5690,5690,5690,0
20240529,121000,204617690,5690,5690,5690,5690,0
20240529,120900,204617690,5690,5650,5690,5650,132
20240529,120800,203871250,5650,5680,5680,5650,825
20240529,120700,199207040,5680,5710,5710,5680,220
20240529,120600,197957030,5700,5700,5700,5700,0
20240529,120500,197957030,5700,5700,5700,5700,5015
20240529,120400,169371530,5700,5700,5700,5700,43
20240529,120300,169126430,5700,5700,5700,5700,300
20240529,120200,167416430,5700,5700,5700,5700,501
20240529,120100,164560730,5700,5700,5700,5700,0
20240529,120000,164560730,5700,5700,5700,5700,91
20240529,115900,164042030,5700,5700,5700,5700,0
20240529,115800,164042030,5700,5700,5700,5700,0
20240529,115700,164042030,5700,5710,5710,5700,899
20240529,115600,158916580,5740,5740,5740,5740,0
20240529,115500,158916580,5740,5740,5740,5740,3
20240529,115400,158899360,5700,5730,5730,5700,1000
20240529,115300,153186940,5730,5730,5730,5730,15
20240529,115200,153100990,5740,5750,5750,5740,13
20240529,115100,153026280,5740,5750,5750,5740,304
20240529,115000,151281240,5750,5750,5750,5750,2
20240529,114900,151269740,5780,5780,5780,5780,0
20240529,114800,151269740,5780,5780,5780,5780,0
20240529,114700,151269740,5780,5780,5780,5780,0
20240529,114600,151269740,5780,5780,5780,5780,0
20240529,114500,151269740,5780,5780,5780,5780,0
20240529,114400,151269740,5780,5780,5780,5780,0
20240529,114300,151269740,5780,5780,5780,5780,0
20240529,114200,151269740,5780,5780,5780,5780,2
20240529,114100,151258180,5780,5780,5780,5780,0
20240529,114000,151258180,5780,5780,5780,5780,0
20240529,113900,151258180,5780,5780,5780,5780,5
20240529,113800,151229280,5780,5750,5780,5750,109
20240529,113700,150602260,5740,5740,5740,5740,28
20240529,113600,150441540,5740,5740,5740,5740,0
20240529,113500,150441540,5740,5740,5740,5740,0
20240529,113400,150441540,5740,5740,5740,5740,175
20240529,113300,149437040,5780,5760,5780,5740,805
20240529,113200,144810680,5760,5760,5760,5760,1
20240529,113100,144804920,5760,5760,5760,5760,0
20240529,113000,144804920,5760,5760,5760,5760,0
20240529,112900,144804920,5760,5760,5760,5760,16
20240529,112800,144712760,5780,5780,5780,5780,1
20240529,112700,144706980,5760,5760,5760,5760,28
20240529,112600,144545700,5780,5760,5790,5760,1546
20240529,112500,135621730,5760,5760,5760,5760,1025
20240529,112400,129717730,5760,5760,5760,5760,1
20240529,112300,129711970,5760,5760,5760,5760,0
20240529,112200,129711970,5760,5760,5760,5760,23
20240529,112100,129579490,5740,5740,5740,5740,0
20240529,112000,129579490,5740,5750,5750,5740,400
20240529,111900,127281490,5760,5760,5760,5760,92
20240529,111800,126751570,5760,5760,5760,5750,1944
20240529,111700,115556130,5750,5740,5750,5740,95
20240529,111600,115010160,5750,5750,5750,5750,190
20240529,111500,113917660,5750,5750,5750,5750,84
20240529,111400,113434660,5740,5740,5740,5740,50
20240529,111300,113147660,5740,5730,5740,5730,181
20240529,111200,112109220,5730,5730,5730,5730,0
20240529,111100,112109220,5730,5730,5730,5730,0
20240529,111000,112109220,5730,5730,5730,5730,0
20240529,110900,112109220,5730,5730,5730,5730,0
20240529,110800,112109220,5730,5730,5730,5730,200
20240529,110700,110963220,5730,5710,5730,5710,48
20240529,110600,110688740,5730,5730,5730,5730,3
20240529,110500,110671550,5730,5730,5730,5730,30
20240529,110400,110499650,5730,5760,5760,5730,205
20240529,110300,109324850,5750,5750,5750,5750,1050
20240529,110200,103287350,5750,5760,5760,5750,147
20240529,110100,102442090,5750,5740,5750,5740,854
20240529,110000,97532790,5740,5730,5740,5730,558
20240529,105900,94335260,5700,5700,5700,5700,0
20240529,105800,94335260,5700,5710,5710,5700,557
20240529,105700,91159360,5720,5700,5720,5700,225
20240529,105600,89872940,5700,5700,5700,5700,13
20240529,105500,89798840,5700,5700,5700,5700,0
20240529,105400,89798840,5700,5700,5700,5700,0
20240529,105300,89798840,5700,5700,5700,5700,0
20240529,105200,89798840,5700,5700,5700,5700,251
20240529,105100,88368140,5720,5720,5720,5720,5
20240529,105000,88339540,5700,5700,5700,5700,6
20240529,104900,88305340,5700,5700,5700,5700,0
20240529,104800,88305340,5700,5700,5700,5700,0
20240529,104700,88305340,5700,5700,5700,5700,29
20240529,104600,88140040,5700,5700,5700,5700,0
20240529,104500,88140040,5700,5700,5700,5700,20
20240529,104400,88026040,5700,5700,5700,5700,0
20240529,104300,88026040,5700,5700,5700,5700,1
20240529,104200,88020340,5700,5710,5710,5700,527
20240529,104100,85012980,5730,5730,5730,5730,0
20240529,104000,85012980,5730,5720,5730,5710,498
20240529,103900,82163890,5720,5730,5730,5720,554
20240529,103800,78990080,5730,5730,5730,5730,674
20240529,103700,75128060,5730,5730,5730,5700,33
20240529,103600,74939840,5730,5730,5730,5730,1
20240529,103500,74934110,5730,5720,5730,5720,451
20240529,103400,72352120,5720,5720,5720,5720,0
20240529,103300,72352120,5720,5720,5720,5720,0
20240529,103200,72352120,5720,5710,5720,5710,588
20240529,103100,68989030,5720,5720,5720,5720,0
20240529,103000,68989030,5720,5720,5720,5720,0
20240529,102900,68989030,5720,5720,5720,5720,17
20240529,102800,68891790,5720,5680,5720,5680,799
20240529,102700,64341640,5670,5670,5670,5670,29
20240529,102600,64177210,5680,5680,5680,5680,15
20240529,102500,64092010,5680,5680,5680,5680,8
20240529,102400,64046570,5670,5670,5670,5670,0
20240529,102300,64046570,5670,5670,5670,5670,0
20240529,102200,64046570,5670,5670,5670,5670,29
20240529,102100,63882140,5670,5670,5670,5670,0
20240529,102000,63882140,5670,5670,5670,5670,80
20240529,101900,63428540,5670,5670,5670,5670,9
20240529,101800,63377510,5660,5660,5660,5660,0
20240529,101700,63377510,5660,5660,5660,5660,30
20240529,101600,63207710,5660,5660,5660,5660,0
20240529,101500,63207710,5660,5660,5660,5660,0
20240529,101400,63207710,5660,5660,5660,5660,52
20240529,101300,62913390,5670,5670,5670,5670,1
20240529,101200,62907720,5660,5660,5660,5660,1
20240529,101100,62902060,5670,5680,5680,5670,2
20240529,101000,62890710,5660,5660,5660,5660,0
20240529,100900,62890710,5660,5660,5660,5660,0
20240529,100800,62890710,5660,5660,5660,5660,134
20240529,100700,62132270,5660,5660,5660,5660,29
20240529,100600,61968130,5680,5680,5680,5680,2
20240529,100500,61956770,5680,5680,5680,5680,0
20240529,100400,61956770,5680,5680,5680,5680,0
20240529,100300,61956770,5680,5680,5680,5680,2
20240529,100200,61945410,5680,5680,5680,5680,9
20240529,100100,61894290,5680,5680,5680,5680,1
20240529,100000,61888610,5660,5680,5680,5660,130
20240529,095900,61152210,5680,5680,5680,5680,0
20240529,095800,61152210,5680,5680,5680,5680,3
20240529,095700,61135170,5690,5690,5690,5690,17
20240529,095600,61038440,5680,5680,5680,5680,374
20240529,095500,58914120,5680,5670,5680,5670,10
20240529,095400,58857380,5650,5650,5650,5650,0
20240529,095300,58857380,5650,5650,5650,5650,24
20240529,095200,58721780,5690,5690,5690,5690,0
20240529,095100,58721780,5690,5690,5690,5690,1
20240529,095000,58716090,5690,5690,5690,5690,0
20240529,094900,58716090,5690,5690,5690,5690,0
20240529,094800,58716090,5690,5690,5690,5690,1
20240529,094700,58710400,5690,5690,5690,5690,7
20240529,094600,58670570,5690,5650,5690,5650,37
20240529,094500,58461400,5660,5650,5660,5650,202
20240529,094400,57318120,5640,5640,5640,5640,150
20240529,094300,56472120,5640,5640,5640,5640,264
20240529,094200,54983160,5650,5650,5650,5650,0
20240529,094100,54983160,5650,5650,5650,5650,0
20240529,094000,54983160,5650,5650,5650,5650,149
20240529,093900,54141310,5650,5650,5650,5650,1
20240529,093800,54135660,5640,5640,5640,5640,46
20240529,093700,53876220,5630,5630,5630,5630,5
20240529,093600,53848070,5630,5630,5630,5630,700
20240529,093500,49907070,5630,5620,5630,5620,178
20240529,093400,48905230,5630,5630,5630,5630,0
20240529,093300,48905230,5630,5630,5630,5620,6
20240529,093200,48871470,5620,5620,5620,5620,416
20240529,093100,46533550,5630,5610,5630,5610,372
20240529,093000,44443560,5610,5610,5610,5610,1
20240529,092900,44437950,5610,5610,5610,5610,0
20240529,092800,44437950,5610,5610,5610,5610,1
20240529,092700,44432340,5580,5580,5580,5580,4
20240529,092600,44410020,5580,5580,5580,5580,126
20240529,092500,43706940,5580,5580,5580,5580,0
20240529,092400,43706940,5580,5580,5580,5580,0
20240529,092300,43706940,5580,5580,5580,5580,68
20240529,092200,43327500,5610,5610,5610,5610,0
20240529,092100,43327500,5610,5610,5610,5610,2
20240529,092000,43316280,5600,5600,5600,5600,10
20240529,091900,43260280,5610,5610,5610,5610,0
20240529,091800,43260280,5610,5610,5610,5610,0
20240529,091700,43260280,5610,5610,5610,5610,0
20240529,091600,43260280,5610,5610,5610,5610,0
20240529,091500,43260280,5610,5610,5610,5610,0
20240529,091400,43260280,5610,5610,5610,5610,0
20240529,091300,43260280,5610,5610,5610,5610,1
20240529,091200,43254670,5570,5600,5600,5570,306
20240529,091100,41541370,5550,5550,5580,5550,430
20240529,091000,39152680,5550,5550,5550,5550,23
20240529,090900,39025030,5590,5600,5600,5590,200
20240529,090800,37906030,5610,5610,5610,5610,10
20240529,090700,37849930,5620,5620,5620,5620,0
20240529,090600,37849930,5620,5610,5620,5610,377
20240529,090500,35734950,5600,5520,5600,5520,1768
20240529,090400,25865060,5520,5520,5520,5520,662
20240529,090300,22210820,5500,5500,5500,5500,0
20240529,090200,22210820,5500,5550,5550,5500,2920
20240529,090100,6109320,5550,5550,5550,5550,0
20240529,090000,6109320,5550,5700,5700,5550,889