KissMeData/014530/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190000,419563730,3860,3860,3860,3860,3322
20240528,185900,419563730,3860,3860,3860,3860,0
20240528,185800,419563730,3860,3860,3860,3860,0
20240528,185700,419563730,3860,3860,3860,3860,0
20240528,185600,419563730,3860,3860,3860,3860,0
20240528,185500,419563730,3860,3860,3860,3860,0
20240528,185400,419563730,3860,3860,3860,3860,0
20240528,185300,419563730,3860,3860,3860,3860,0
20240528,185200,419563730,3860,3860,3860,3860,0
20240528,185100,419563730,3860,3860,3860,3860,0
20240528,185000,419563730,3860,3860,3860,3860,0
20240528,184900,419563730,3860,3860,3860,3860,0
20240528,184800,419563730,3860,3860,3860,3860,0
20240528,184700,419563730,3860,3860,3860,3860,0
20240528,184600,419563730,3860,3860,3860,3860,0
20240528,184500,419563730,3860,3860,3860,3860,0
20240528,184400,419563730,3860,3860,3860,3860,0
20240528,184300,419563730,3860,3860,3860,3860,0
20240528,184200,419563730,3860,3860,3860,3860,0
20240528,184100,419563730,3860,3860,3860,3860,0
20240528,184000,419563730,3860,3860,3860,3860,0
20240528,183900,419563730,3860,3860,3860,3860,0
20240528,183800,419563730,3860,3860,3860,3860,0
20240528,183700,419563730,3860,3860,3860,3860,0
20240528,183600,419563730,3860,3860,3860,3860,0
20240528,183500,419563730,3860,3860,3860,3860,0
20240528,183400,419563730,3860,3860,3860,3860,0
20240528,183300,419563730,3860,3860,3860,3860,0
20240528,183200,419563730,3860,3860,3860,3860,0
20240528,183100,419563730,3860,3860,3860,3860,0
20240528,183000,419563730,3860,3860,3860,3860,3322
20240528,182900,419563730,3860,3860,3860,3860,0
20240528,182800,419563730,3860,3860,3860,3860,0
20240528,182700,419563730,3860,3860,3860,3860,0
20240528,182600,419563730,3860,3860,3860,3860,0
20240528,182500,419563730,3860,3860,3860,3860,0
20240528,182400,419563730,3860,3860,3860,3860,0
20240528,182300,419563730,3860,3860,3860,3860,0
20240528,182200,419563730,3860,3860,3860,3860,0
20240528,182100,419563730,3860,3860,3860,3860,0
20240528,182000,419563730,3860,3860,3860,3860,0
20240528,181900,419563730,3860,3860,3860,3860,0
20240528,181800,419563730,3860,3860,3860,3860,0
20240528,181700,419563730,3860,3860,3860,3860,0
20240528,181600,419563730,3860,3860,3860,3860,0
20240528,181500,419563730,3860,3860,3860,3860,0
20240528,181400,419563730,3860,3860,3860,3860,0
20240528,181300,419563730,3860,3860,3860,3860,0
20240528,181200,419563730,3860,3860,3860,3860,0
20240528,181100,419563730,3860,3860,3860,3860,0
20240528,181000,419563730,3860,3860,3860,3860,0
20240528,180900,419563730,3860,3860,3860,3860,0
20240528,180800,419563730,3860,3860,3860,3860,0
20240528,180700,419563730,3860,3860,3860,3860,0
20240528,180600,419563730,3860,3860,3860,3860,0
20240528,180500,419563730,3860,3860,3860,3860,0
20240528,180400,419563730,3860,3860,3860,3860,0
20240528,180300,419563730,3860,3860,3860,3860,0
20240528,180200,419563730,3860,3860,3860,3860,0
20240528,180100,419563730,3860,3860,3860,3860,0
20240528,180000,419563730,3860,3860,3860,3860,3322
20240528,175900,419563730,3860,3860,3860,3860,0
20240528,175800,419563730,3860,3860,3860,3860,0
20240528,175700,419563730,3860,3860,3860,3860,0
20240528,175600,419563730,3860,3860,3860,3860,0
20240528,175500,419563730,3860,3860,3860,3860,0
20240528,175400,419563730,3860,3860,3860,3860,0
20240528,175300,419563730,3860,3860,3860,3860,0
20240528,175200,419563730,3860,3860,3860,3860,0
20240528,175100,419563730,3860,3860,3860,3860,0
20240528,175000,419563730,3860,3860,3860,3860,0
20240528,174900,419563730,3860,3860,3860,3860,0
20240528,174800,419563730,3860,3860,3860,3860,0
20240528,174700,419563730,3860,3860,3860,3860,0
20240528,174600,419563730,3860,3860,3860,3860,0
20240528,174500,419563730,3860,3860,3860,3860,0
20240528,174400,419563730,3860,3860,3860,3860,0
20240528,174300,419563730,3860,3860,3860,3860,0
20240528,174200,419563730,3860,3860,3860,3860,0
20240528,174100,419563730,3860,3860,3860,3860,0
20240528,174000,419563730,3860,3860,3860,3860,0
20240528,173900,419563730,3860,3860,3860,3860,0
20240528,173800,419563730,3860,3860,3860,3860,0
20240528,173700,419563730,3860,3860,3860,3860,0
20240528,173600,419563730,3860,3860,3860,3860,0
20240528,173500,419563730,3860,3860,3860,3860,0
20240528,173400,419563730,3860,3860,3860,3860,0
20240528,173300,419563730,3860,3860,3860,3860,0
20240528,173200,419563730,3860,3860,3860,3860,0
20240528,173100,419563730,3860,3860,3860,3860,0
20240528,173000,419563730,3860,3860,3860,3860,3322
20240528,172900,419563730,3860,3860,3860,3860,0
20240528,172800,419563730,3860,3860,3860,3860,0
20240528,172700,419563730,3860,3860,3860,3860,0
20240528,172600,419563730,3860,3860,3860,3860,0
20240528,172500,419563730,3860,3860,3860,3860,0
20240528,172400,419563730,3860,3860,3860,3860,0
20240528,172300,419563730,3860,3860,3860,3860,0
20240528,172200,419563730,3860,3860,3860,3860,0
20240528,172100,419563730,3860,3860,3860,3860,0
20240528,172000,419563730,3860,3860,3860,3860,0
20240528,171900,419563730,3860,3860,3860,3860,0
20240528,171800,419563730,3860,3860,3860,3860,0
20240528,171700,419563730,3860,3860,3860,3860,0
20240528,171600,419563730,3860,3860,3860,3860,0
20240528,171500,419563730,3860,3860,3860,3860,0
20240528,171400,419563730,3860,3860,3860,3860,0
20240528,171300,419563730,3860,3860,3860,3860,0
20240528,171200,419563730,3860,3860,3860,3860,0
20240528,171100,419563730,3860,3860,3860,3860,0
20240528,171000,419563730,3860,3860,3860,3860,0
20240528,170900,419563730,3860,3860,3860,3860,0
20240528,170800,419563730,3860,3860,3860,3860,0
20240528,170700,419563730,3860,3860,3860,3860,0
20240528,170600,419563730,3860,3860,3860,3860,0
20240528,170500,419563730,3860,3860,3860,3860,0
20240528,170400,419563730,3860,3860,3860,3860,0
20240528,170300,419563730,3860,3860,3860,3860,0
20240528,170200,419563730,3860,3860,3860,3860,0
20240528,170100,419563730,3860,3860,3860,3860,0
20240528,170000,419563730,3860,3860,3860,3860,3322
20240528,165900,419563730,3860,3860,3860,3860,0
20240528,165800,419563730,3860,3860,3860,3860,0
20240528,165700,419563730,3860,3860,3860,3860,0
20240528,165600,419563730,3860,3860,3860,3860,0
20240528,165500,419563730,3860,3860,3860,3860,0
20240528,165400,419563730,3860,3860,3860,3860,0
20240528,165300,419563730,3860,3860,3860,3860,0
20240528,165200,419563730,3860,3860,3860,3860,0
20240528,165100,419563730,3860,3860,3860,3860,0
20240528,165000,419563730,3860,3860,3860,3860,0
20240528,164900,419563730,3860,3860,3860,3860,0
20240528,164800,419563730,3860,3860,3860,3860,0
20240528,164700,419563730,3860,3860,3860,3860,0
20240528,164600,419563730,3860,3860,3860,3860,0
20240528,164500,419563730,3860,3860,3860,3860,0
20240528,164400,419563730,3860,3860,3860,3860,0
20240528,164300,419563730,3860,3860,3860,3860,0
20240528,164200,419563730,3860,3860,3860,3860,0
20240528,164100,419563730,3860,3860,3860,3860,0
20240528,164000,419563730,3860,3860,3860,3860,0
20240528,163900,419563730,3860,3860,3860,3860,0
20240528,163800,419563730,3860,3860,3860,3860,0
20240528,163700,419563730,3860,3860,3860,3860,0
20240528,163600,419563730,3860,3860,3860,3860,0
20240528,163500,419563730,3860,3860,3860,3860,0
20240528,163400,419563730,3860,3860,3860,3860,0
20240528,163300,419563730,3860,3860,3860,3860,0
20240528,163200,419563730,3860,3860,3860,3860,0
20240528,163100,419563730,3860,3860,3860,3860,0
20240528,163000,419563730,3860,3860,3860,3860,3322
20240528,162900,419563730,3860,3860,3860,3860,0
20240528,162800,419563730,3860,3860,3860,3860,0
20240528,162700,419563730,3860,3860,3860,3860,0
20240528,162600,419563730,3860,3860,3860,3860,0
20240528,162500,419563730,3860,3860,3860,3860,0
20240528,162400,419563730,3860,3860,3860,3860,0
20240528,162300,419563730,3860,3860,3860,3860,0
20240528,162200,419563730,3860,3860,3860,3860,0
20240528,162100,419563730,3860,3860,3860,3860,0
20240528,162000,419563730,3860,3860,3860,3860,0
20240528,161900,419563730,3860,3860,3860,3860,0
20240528,161800,419563730,3860,3860,3860,3860,0
20240528,161700,419563730,3860,3860,3860,3860,0
20240528,161600,419563730,3860,3860,3860,3860,0
20240528,161500,419563730,3860,3860,3860,3860,0
20240528,161400,419563730,3860,3860,3860,3860,0
20240528,161300,419563730,3860,3860,3860,3860,0
20240528,161200,419563730,3860,3860,3860,3860,0
20240528,161100,419563730,3860,3860,3860,3860,0
20240528,161000,419563730,3860,3860,3860,3860,0
20240528,160900,419563730,3860,3860,3860,3860,0
20240528,160800,419563730,3860,3860,3860,3860,0
20240528,160700,419563730,3860,3860,3860,3860,0
20240528,160600,419563730,3860,3860,3860,3860,0
20240528,160500,419563730,3860,3860,3860,3860,0
20240528,160400,419563730,3860,3860,3860,3860,0
20240528,160300,419563730,3860,3860,3860,3860,0
20240528,160200,419563730,3860,3860,3860,3860,0
20240528,160100,419563730,3860,3860,3860,3860,0
20240528,160000,419563730,3860,3860,3860,3860,3322
20240528,155900,419563730,3860,3860,3860,3860,0
20240528,155800,419563730,3860,3860,3860,3860,0
20240528,155700,419563730,3860,3860,3860,3860,0
20240528,155600,419563730,3860,3860,3860,3860,0
20240528,155500,419563730,3860,3860,3860,3860,0
20240528,155400,419563730,3860,3860,3860,3860,0
20240528,155300,419563730,3860,3860,3860,3860,0
20240528,155200,419563730,3860,3860,3860,3860,0
20240528,155100,419563730,3860,3860,3860,3860,0
20240528,155000,419563730,3860,3860,3860,3860,0
20240528,154900,419563730,3860,3860,3860,3860,0
20240528,154800,419563730,3860,3860,3860,3860,0
20240528,154700,419563730,3860,3860,3860,3860,0
20240528,154600,419563730,3860,3860,3860,3860,0
20240528,154500,419563730,3860,3860,3860,3860,0
20240528,154400,419563730,3860,3860,3860,3860,0
20240528,154300,419563730,3860,3860,3860,3860,0
20240528,154200,419563730,3860,3860,3860,3860,0
20240528,154100,419563730,3860,3860,3860,3860,0
20240528,154000,419563730,3860,3860,3860,3860,0
20240528,153900,419563730,3860,3860,3860,3860,0
20240528,153800,419563730,3860,3860,3860,3860,0
20240528,153700,419563730,3860,3860,3860,3860,0
20240528,153600,419563730,3860,3860,3860,3860,0
20240528,153500,419563730,3860,3860,3860,3860,0
20240528,153400,419563730,3860,3860,3860,3860,0
20240528,153300,419563730,3860,3860,3860,3860,0
20240528,153200,419563730,3860,3860,3860,3860,0
20240528,153100,419563730,3860,3860,3860,3860,0
20240528,153000,419563730,3860,3860,3860,3860,6644
20240528,152900,406740810,3855,3855,3855,3855,0
20240528,152800,406740810,3855,3855,3855,3855,0
20240528,152700,406740810,3855,3855,3855,3855,0
20240528,152600,406740810,3855,3855,3855,3855,0
20240528,152500,406740810,3855,3855,3855,3855,0
20240528,152400,406740810,3855,3855,3855,3855,0
20240528,152300,406740810,3855,3855,3855,3855,0
20240528,152200,406740810,3855,3855,3855,3855,0
20240528,152100,406740810,3855,3855,3855,3855,0
20240528,152000,406740810,3855,3855,3855,3855,0
20240528,151900,406740810,3855,3855,3855,3855,18
20240528,151800,406671420,3855,3855,3855,3855,0
20240528,151700,406671420,3855,3855,3855,3855,1
20240528,151600,406667565,3855,3855,3855,3845,1096
20240528,151500,402452125,3855,3855,3855,3845,16
20240528,151400,402390495,3855,3860,3860,3850,1200
20240528,151300,397770420,3860,3860,3860,3860,36
20240528,151200,397631460,3860,3850,3860,3850,2
20240528,151100,397623750,3860,3860,3860,3860,0
20240528,151000,397623750,3860,3865,3865,3855,689
20240528,150900,394966050,3865,3865,3865,3865,3
20240528,150800,394954455,3865,3860,3865,3860,1138
20240528,150700,390561035,3860,3860,3860,3860,0
20240528,150600,390561035,3860,3855,3860,3855,193
20240528,150500,389816305,3865,3860,3865,3860,24
20240528,150400,389723660,3860,3860,3860,3860,100
20240528,150300,389337660,3860,3860,3860,3860,100
20240528,150200,388951660,3860,3860,3860,3860,148
20240528,150100,388380380,3865,3865,3865,3865,0
20240528,150000,388380380,3865,3865,3865,3865,0
20240528,145900,388380380,3865,3860,3865,3860,927
20240528,145800,384799025,3870,3870,3870,3870,0
20240528,145700,384799025,3870,3870,3870,3870,0
20240528,145600,384799025,3870,3870,3870,3870,0
20240528,145500,384799025,3870,3870,3870,3870,1347
20240528,145400,379586135,3870,3850,3870,3850,4941
20240528,145300,360517090,3850,3845,3850,3845,16
20240528,145200,360455540,3850,3845,3850,3845,47
20240528,145100,360274690,3850,3850,3850,3850,0
20240528,145000,360274690,3850,3850,3850,3850,0
20240528,144900,360274690,3850,3850,3850,3850,17
20240528,144800,360209240,3850,3850,3850,3850,0
20240528,144700,360209240,3850,3850,3850,3850,0
20240528,144600,360209240,3850,3850,3850,3850,0
20240528,144500,360209240,3850,3850,3850,3850,0
20240528,144400,360209240,3850,3850,3850,3850,0
20240528,144300,360209240,3850,3850,3850,3850,0
20240528,144200,360209240,3850,3850,3850,3850,0
20240528,144100,360209240,3850,3850,3850,3850,25
20240528,144000,360112990,3855,3855,3855,3855,0
20240528,143900,360112990,3855,3855,3855,3855,0
20240528,143800,360112990,3855,3850,3855,3850,877
20240528,143700,356736530,3850,3850,3850,3850,25
20240528,143600,356640280,3855,3855,3855,3855,0
20240528,143500,356640280,3855,3855,3855,3855,0
20240528,143400,356640280,3855,3855,3855,3855,0
20240528,143300,356640280,3855,3845,3855,3845,133
20240528,143200,356128885,3855,3855,3855,3855,0
20240528,143100,356128885,3855,3850,3855,3850,2
20240528,143000,356121180,3850,3850,3850,3850,0
20240528,142900,356121180,3850,3850,3850,3850,23
20240528,142800,356032630,3850,3850,3850,3850,0
20240528,142700,356032630,3850,3850,3850,3850,0
20240528,142600,356032630,3850,3855,3855,3850,1009
20240528,142500,352147975,3855,3850,3855,3850,16
20240528,142400,352086305,3855,3855,3855,3855,0
20240528,142300,352086305,3855,3855,3855,3855,3
20240528,142200,352074740,3855,3850,3855,3850,661
20240528,142100,349526890,3850,3850,3850,3845,55
20240528,142000,349315160,3850,3850,3850,3850,0
20240528,141900,349315160,3850,3850,3850,3850,0
20240528,141800,349315160,3850,3850,3850,3850,0
20240528,141700,349315160,3850,3845,3850,3845,88
20240528,141600,348976795,3850,3845,3850,3845,2164
20240528,141500,340656210,3855,3855,3855,3855,0
20240528,141400,340656210,3855,3855,3855,3855,0
20240528,141300,340656210,3855,3855,3855,3855,0
20240528,141200,340656210,3855,3855,3855,3855,0
20240528,141100,340656210,3855,3855,3855,3855,0
20240528,141000,340656210,3855,3855,3855,3855,0
20240528,140900,340656210,3855,3855,3855,3855,0
20240528,140800,340656210,3855,3855,3855,3855,0
20240528,140700,340656210,3855,3850,3855,3850,227
20240528,140600,339782255,3850,3850,3850,3850,0
20240528,140500,339782255,3850,3850,3850,3850,475
20240528,140400,337953505,3855,3855,3855,3855,0
20240528,140300,337953505,3855,3850,3855,3850,290
20240528,140200,336836995,3850,3845,3850,3845,21
20240528,140100,336756245,3850,3850,3850,3850,0
20240528,140000,336756245,3850,3850,3850,3850,0
20240528,135900,336756245,3850,3850,3850,3850,0
20240528,135800,336756245,3850,3850,3855,3850,459
20240528,135700,334989090,3855,3850,3855,3850,897
20240528,135600,331535625,3850,3850,3850,3850,0
20240528,135500,331535625,3850,3850,3850,3850,5
20240528,135400,331516375,3850,3850,3855,3850,3
20240528,135300,331504820,3850,3855,3855,3850,500
20240528,135200,329579815,3855,3850,3855,3850,682
20240528,135100,326954110,3850,3850,3850,3850,0
20240528,135000,326954110,3850,3850,3850,3850,0
20240528,134900,326954110,3850,3850,3850,3850,365
20240528,134800,325548860,3850,3850,3850,3850,28
20240528,134700,325441060,3850,3850,3850,3850,0
20240528,134600,325441060,3850,3850,3850,3850,0
20240528,134500,325441060,3850,3850,3850,3850,0
20240528,134400,325441060,3850,3850,3850,3850,0
20240528,134300,325441060,3850,3850,3850,3850,0
20240528,134200,325441060,3850,3845,3850,3845,101
20240528,134100,325052710,3850,3850,3850,3850,0
20240528,134000,325052710,3850,3850,3850,3850,0
20240528,133900,325052710,3850,3850,3850,3850,10
20240528,133800,325014210,3850,3850,3850,3850,0
20240528,133700,325014210,3850,3850,3850,3850,0
20240528,133600,325014210,3850,3850,3850,3850,373
20240528,133500,323578160,3855,3855,3855,3855,0
20240528,133400,323578160,3855,3855,3855,3855,0
20240528,133300,323578160,3855,3855,3855,3855,0
20240528,133200,323578160,3855,3855,3855,3855,0
20240528,133100,323578160,3855,3850,3855,3850,47
20240528,133000,323397205,3855,3855,3855,3855,0
20240528,132900,323397205,3855,3855,3855,3855,5
20240528,132800,323377930,3860,3860,3860,3860,0
20240528,132700,323377930,3860,3860,3860,3860,0
20240528,132600,323377930,3860,3860,3860,3860,0
20240528,132500,323377930,3860,3860,3860,3860,2
20240528,132400,323370210,3860,3860,3860,3860,5
20240528,132300,323350910,3860,3855,3860,3835,6952
20240528,132200,296630580,3855,3855,3855,3855,0
20240528,132100,296630580,3855,3855,3855,3855,4
20240528,132000,296615160,3855,3855,3855,3855,0
20240528,131900,296615160,3855,3850,3855,3850,2629
20240528,131800,286492695,3850,3850,3850,3850,0
20240528,131700,286492695,3850,3850,3850,3850,0
20240528,131600,286492695,3850,3850,3850,3850,2436
20240528,131500,277114095,3845,3845,3845,3845,0
20240528,131400,277114095,3845,3845,3845,3845,0
20240528,131300,277114095,3845,3850,3850,3845,79
20240528,131200,276810325,3850,3845,3850,3840,47
20240528,131100,276629720,3845,3845,3845,3845,45
20240528,131000,276456695,3850,3850,3850,3850,0
20240528,130900,276456695,3850,3850,3850,3850,2187
20240528,130800,268036745,3855,3855,3855,3855,861
20240528,130700,264717590,3855,3855,3855,3855,0
20240528,130600,264717590,3855,3855,3855,3855,1
20240528,130500,264713735,3855,3855,3855,3855,0
20240528,130400,264713735,3855,3845,3855,3845,1355
20240528,130300,259496245,3845,3855,3855,3845,6
20240528,130200,259473165,3855,3850,3855,3845,695
20240528,130100,256796660,3855,3855,3855,3855,0
20240528,130000,256796660,3855,3840,3855,3840,4350
20240528,125900,240061240,3845,3845,3845,3845,1
20240528,125800,240057395,3845,3845,3845,3845,1446
20240528,125700,234497525,3845,3840,3845,3840,31
20240528,125600,234378480,3845,3845,3845,3845,0
20240528,125500,234378480,3845,3845,3845,3845,0
20240528,125400,234378480,3845,3845,3845,3845,0
20240528,125300,234378480,3845,3845,3845,3845,1
20240528,125200,234374635,3845,3845,3845,3845,0
20240528,125100,234374635,3845,3845,3845,3845,0
20240528,125000,234374635,3845,3845,3845,3845,1
20240528,124900,234370790,3840,3840,3840,3840,19
20240528,124800,234297830,3845,3845,3845,3845,0
20240528,124700,234297830,3845,3840,3845,3840,2
20240528,124600,234290145,3845,3845,3845,3845,0
20240528,124500,234290145,3845,3845,3845,3845,0
20240528,124400,234290145,3845,3845,3845,3845,5
20240528,124300,234270920,3840,3845,3845,3840,13
20240528,124200,234220995,3840,3840,3845,3840,1256
20240528,124100,229397950,3845,3845,3845,3840,1727
20240528,124000,222766215,3840,3845,3845,3840,2041
20240528,123900,214928675,3845,3845,3845,3845,473
20240528,123800,213109990,3845,3845,3845,3845,0
20240528,123700,213109990,3845,3845,3845,3845,0
20240528,123600,213109990,3845,3845,3845,3845,0
20240528,123500,213109990,3845,3845,3845,3845,0
20240528,123400,213109990,3845,3845,3845,3845,0
20240528,123300,213109990,3845,3845,3845,3845,51
20240528,123200,212913895,3845,3845,3845,3845,111
20240528,123100,212487100,3845,3845,3845,3845,0
20240528,123000,212487100,3845,3845,3845,3845,0
20240528,122900,212487100,3845,3845,3845,3845,10
20240528,122800,212448650,3845,3845,3845,3845,10
20240528,122700,212410200,3845,3845,3845,3845,200
20240528,122600,211641200,3845,3845,3845,3845,0
20240528,122500,211641200,3845,3840,3845,3840,6
20240528,122400,211618155,3845,3840,3845,3840,2305
20240528,122300,202766145,3840,3840,3840,3840,800
20240528,122200,199694145,3840,3840,3840,3840,0
20240528,122100,199694145,3840,3835,3840,3835,185
20240528,122000,198984665,3840,3840,3840,3840,1
20240528,121900,198980825,3835,3835,3835,3835,0
20240528,121800,198980825,3835,3835,3835,3835,120
20240528,121700,198520625,3840,3840,3840,3840,0
20240528,121600,198520625,3840,3840,3840,3840,0
20240528,121500,198520625,3840,3840,3840,3840,0
20240528,121400,198520625,3840,3840,3840,3840,0
20240528,121300,198520625,3840,3840,3840,3840,0
20240528,121200,198520625,3840,3840,3840,3840,0
20240528,121100,198520625,3840,3840,3840,3840,0
20240528,121000,198520625,3840,3840,3840,3840,0
20240528,120900,198520625,3840,3840,3840,3840,0
20240528,120800,198520625,3840,3840,3840,3840,10
20240528,120700,198482225,3840,3835,3840,3835,900
20240528,120600,195030520,3835,3835,3835,3835,326
20240528,120500,193780310,3835,3835,3835,3835,24
20240528,120400,193688270,3835,3835,3835,3835,0
20240528,120300,193688270,3835,3835,3835,3835,0
20240528,120200,193688270,3835,3835,3835,3835,50
20240528,120100,193496520,3835,3835,3835,3835,0
20240528,120000,193496520,3835,3835,3835,3835,0
20240528,115900,193496520,3835,3835,3835,3835,0
20240528,115800,193496520,3835,3835,3835,3835,6
20240528,115700,193473510,3835,3840,3840,3835,146
20240528,115600,192913310,3840,3840,3840,3840,0
20240528,115500,192913310,3840,3840,3840,3840,0
20240528,115400,192913310,3840,3840,3840,3840,0
20240528,115300,192913310,3840,3840,3840,3840,3
20240528,115200,192901790,3840,3840,3840,3840,50
20240528,115100,192709790,3840,3840,3840,3840,0
20240528,115000,192709790,3840,3840,3840,3840,0
20240528,114900,192709790,3840,3840,3840,3840,0
20240528,114800,192709790,3840,3840,3840,3840,1
20240528,114700,192705950,3830,3830,3830,3830,0
20240528,114600,192705950,3830,3830,3830,3830,0
20240528,114500,192705950,3830,3830,3830,3830,4
20240528,114400,192690630,3830,3830,3830,3830,0
20240528,114300,192690630,3830,3830,3830,3830,100
20240528,114200,192307630,3830,3830,3830,3830,0
20240528,114100,192307630,3830,3830,3830,3830,100
20240528,114000,191924630,3830,3830,3830,3830,100
20240528,113900,191541630,3830,3830,3830,3830,0
20240528,113800,191541630,3830,3830,3830,3830,0
20240528,113700,191541630,3830,3830,3830,3830,0
20240528,113600,191541630,3830,3830,3830,3830,0
20240528,113500,191541630,3830,3830,3830,3830,100
20240528,113400,191158630,3830,3830,3830,3830,0
20240528,113300,191158630,3830,3830,3830,3830,0
20240528,113200,191158630,3830,3830,3830,3830,0
20240528,113100,191158630,3830,3830,3830,3830,0
20240528,113000,191158630,3830,3830,3830,3830,200
20240528,112900,190392630,3830,3830,3830,3830,0
20240528,112800,190392630,3830,3840,3840,3830,330
20240528,112700,189128430,3835,3835,3835,3835,0
20240528,112600,189128430,3835,3835,3835,3835,747
20240528,112500,186263685,3840,3840,3840,3840,0
20240528,112400,186263685,3840,3840,3840,3840,0
20240528,112300,186263685,3840,3840,3840,3840,0
20240528,112200,186263685,3840,3840,3840,3840,1
20240528,112100,186259845,3830,3830,3830,3830,1
20240528,112000,186256015,3840,3840,3840,3840,0
20240528,111900,186256015,3840,3840,3840,3840,1
20240528,111800,186252175,3835,3835,3835,3835,0
20240528,111700,186252175,3835,3835,3835,3835,0
20240528,111600,186252175,3835,3835,3835,3835,0
20240528,111500,186252175,3835,3835,3835,3835,0
20240528,111400,186252175,3835,3835,3835,3835,380
20240528,111300,184794875,3840,3840,3840,3840,0
20240528,111200,184794875,3840,3840,3840,3840,1
20240528,111100,184791035,3835,3835,3835,3835,130
20240528,111000,184292485,3835,3835,3835,3835,0
20240528,110900,184292485,3835,3835,3835,3835,0
20240528,110800,184292485,3835,3835,3835,3835,0
20240528,110700,184292485,3835,3835,3835,3835,380
20240528,110600,182835185,3835,3835,3835,3835,0
20240528,110500,182835185,3835,3835,3835,3835,0
20240528,110400,182835185,3835,3835,3835,3835,0
20240528,110300,182835185,3835,3835,3835,3835,0
20240528,110200,182835185,3835,3835,3835,3835,2
20240528,110100,182827515,3840,3840,3840,3840,0
20240528,110000,182827515,3840,3840,3840,3840,1
20240528,105900,182823675,3840,3840,3840,3840,27
20240528,105800,182719995,3845,3845,3845,3845,0
20240528,105700,182719995,3845,3845,3845,3845,0
20240528,105600,182719995,3845,3845,3845,3845,0
20240528,105500,182719995,3845,3845,3845,3845,0
20240528,105400,182719995,3845,3845,3845,3845,0
20240528,105300,182719995,3845,3845,3845,3845,0
20240528,105200,182719995,3845,3845,3845,3845,0
20240528,105100,182719995,3845,3845,3845,3845,0
20240528,105000,182719995,3845,3840,3845,3840,1496
20240528,104900,176975345,3840,3840,3840,3840,0
20240528,104800,176975345,3840,3840,3840,3840,0
20240528,104700,176975345,3840,3840,3840,3840,0
20240528,104600,176975345,3840,3840,3840,3840,0
20240528,104500,176975345,3840,3840,3840,3840,0
20240528,104400,176975345,3840,3840,3840,3840,0
20240528,104300,176975345,3840,3840,3840,3840,1
20240528,104200,176971505,3835,3835,3840,3835,1151
20240528,104100,172557165,3840,3840,3840,3840,50
20240528,104000,172365165,3840,3840,3840,3840,0
20240528,103900,172365165,3840,3840,3840,3840,51
20240528,103800,172169325,3840,3835,3840,3835,1129
20240528,103700,167839580,3840,3840,3840,3840,116
20240528,103600,167394140,3835,3835,3835,3835,1811
20240528,103500,160448955,3830,3830,3830,3830,0
20240528,103400,160448955,3830,3835,3835,3830,338
20240528,103300,159154165,3835,3835,3835,3835,1
20240528,103200,159150330,3830,3830,3830,3830,0
20240528,103100,159150330,3830,3830,3830,3830,0
20240528,103000,159150330,3830,3830,3830,3830,66
20240528,102900,158897550,3835,3835,3835,3835,5
20240528,102800,158878375,3835,3830,3835,3830,79
20240528,102700,158575750,3835,3835,3835,3835,0
20240528,102600,158575750,3835,3835,3835,3835,0
20240528,102500,158575750,3835,3835,3835,3835,11
20240528,102400,158533565,3825,3835,3835,3825,2706
20240528,102300,148180905,3830,3830,3830,3830,562
20240528,102200,146028445,3830,3830,3830,3830,174
20240528,102100,145362025,3830,3830,3830,3830,0
20240528,102000,145362025,3830,3830,3830,3830,1
20240528,101900,145358195,3830,3830,3830,3830,0
20240528,101800,145358195,3830,3830,3830,3830,0
20240528,101700,145358195,3830,3830,3830,3830,0
20240528,101600,145358195,3830,3830,3830,3830,0
20240528,101500,145358195,3830,3830,3830,3830,2
20240528,101400,145350535,3830,3830,3830,3830,2
20240528,101300,145342875,3830,3830,3830,3830,0
20240528,101200,145342875,3830,3830,3830,3830,33
20240528,101100,145216485,3825,3825,3825,3825,0
20240528,101000,145216485,3825,3825,3825,3825,2
20240528,100900,145208835,3825,3825,3825,3825,3
20240528,100800,145197360,3825,3825,3825,3825,2
20240528,100700,145189710,3820,3830,3830,3820,10178
20240528,100600,106297630,3835,3835,3835,3835,25
20240528,100500,106201755,3835,3835,3835,3835,2
20240528,100400,106194085,3830,3835,3835,3830,10
20240528,100300,106155760,3825,3835,3835,3825,92
20240528,100200,105803360,3830,3830,3830,3830,1000
20240528,100100,101973360,3830,3830,3830,3830,1000
20240528,100000,98143360,3835,3835,3835,3835,20
20240528,095900,98066660,3835,3835,3835,3835,172
20240528,095800,97407040,3825,3825,3825,3825,506
20240528,095700,95471590,3825,3825,3825,3825,88
20240528,095600,95134990,3825,3825,3825,3825,200
20240528,095500,94369990,3825,3825,3825,3825,0
20240528,095400,94369990,3825,3825,3825,3825,2
20240528,095300,94362340,3825,3825,3825,3825,49
20240528,095200,94174915,3835,3835,3835,3835,13
20240528,095100,94125060,3830,3840,3840,3830,28
20240528,095000,94017640,3840,3840,3840,3840,1
20240528,094900,94013800,3815,3840,3840,3815,15037
20240528,094800,36525315,3830,3830,3830,3830,0
20240528,094700,36525315,3830,3840,3840,3830,483
20240528,094600,34675215,3840,3840,3840,3840,0
20240528,094500,34675215,3840,3835,3840,3835,36
20240528,094400,34537130,3835,3835,3835,3835,250
20240528,094300,33578380,3835,3835,3835,3835,25
20240528,094200,33482505,3840,3835,3840,3835,79
20240528,094100,33179240,3835,3835,3835,3835,1060
20240528,094000,29114140,3835,3835,3835,3835,1200
20240528,093900,24512140,3840,3840,3840,3840,0
20240528,093800,24512140,3840,3840,3840,3840,1
20240528,093700,24508300,3835,3835,3835,3835,100
20240528,093600,24124800,3840,3835,3840,3835,309
20240528,093500,22939740,3840,3845,3845,3840,28
20240528,093400,22832215,3840,3840,3840,3840,100
20240528,093300,22448215,3845,3845,3845,3845,18
20240528,093200,22379005,3845,3845,3845,3845,0
20240528,093100,22379005,3845,3845,3845,3845,0
20240528,093000,22379005,3845,3835,3845,3835,119
20240528,092900,21922185,3845,3840,3845,3840,301
20240528,092800,20766340,3840,3845,3845,3840,276
20240528,092700,19706120,3845,3835,3845,3835,41
20240528,092600,19548875,3845,3845,3845,3845,0
20240528,092500,19548875,3845,3840,3845,3840,201
20240528,092400,18777030,3845,3845,3845,3845,0
20240528,092300,18777030,3845,3835,3845,3835,328
20240528,092200,17519130,3845,3845,3845,3840,105
20240528,092100,17115905,3845,3845,3845,3845,138
20240528,092000,16585295,3845,3845,3845,3840,223
20240528,091900,15727865,3840,3840,3845,3840,369
20240528,091800,14310895,3845,3840,3845,3840,36
20240528,091700,14172650,3845,3840,3845,3840,505
20240528,091600,12233435,3840,3840,3840,3840,0
20240528,091500,12233435,3840,3840,3840,3840,5
20240528,091400,12214235,3845,3840,3845,3840,274
20240528,091300,11162020,3840,3835,3840,3835,1012
20240528,091200,7280940,3840,3845,3845,3840,529
20240528,091100,5246980,3845,3835,3845,3835,267
20240528,091000,4223025,3850,3850,3850,3840,231
20240528,090900,3335675,3850,3845,3850,3840,61
20240528,090800,3101375,3850,3850,3850,3850,0
20240528,090700,3101375,3850,3850,3850,3850,5
20240528,090600,3082125,3850,3850,3850,3850,0
20240528,090500,3082125,3850,3850,3850,3850,0
20240528,090400,3082125,3850,3850,3850,3850,0
20240528,090300,3082125,3850,3845,3850,3845,476
20240528,090200,1251850,3845,3845,3845,3845,0
20240528,090100,1251850,3845,3840,3845,3840,43
20240528,090000,1086725,3845,3840,3845,3840,283