KissMeData/023350/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,190800,272611960,5480,5480,5480,5480,1510
20240529,190700,272611960,5480,5480,5480,5480,0
20240529,190600,272611960,5480,5480,5480,5480,0
20240529,190500,272611960,5480,5480,5480,5480,0
20240529,190400,272611960,5480,5480,5480,5480,0
20240529,190300,272611960,5480,5480,5480,5480,0
20240529,190200,272611960,5480,5480,5480,5480,0
20240529,190100,272611960,5480,5480,5480,5480,0
20240529,190000,272611960,5480,5480,5480,5480,0
20240529,185900,272611960,5480,5480,5480,5480,0
20240529,185800,272611960,5480,5480,5480,5480,0
20240529,185700,272611960,5480,5480,5480,5480,0
20240529,185600,272611960,5480,5480,5480,5480,0
20240529,185500,272611960,5480,5480,5480,5480,0
20240529,185400,272611960,5480,5480,5480,5480,0
20240529,185300,272611960,5480,5480,5480,5480,0
20240529,185200,272611960,5480,5480,5480,5480,0
20240529,185100,272611960,5480,5480,5480,5480,0
20240529,185000,272611960,5480,5480,5480,5480,0
20240529,184900,272611960,5480,5480,5480,5480,0
20240529,184800,272611960,5480,5480,5480,5480,0
20240529,184700,272611960,5480,5480,5480,5480,0
20240529,184600,272611960,5480,5480,5480,5480,0
20240529,184500,272611960,5480,5480,5480,5480,0
20240529,184400,272611960,5480,5480,5480,5480,0
20240529,184300,272611960,5480,5480,5480,5480,0
20240529,184200,272611960,5480,5480,5480,5480,0
20240529,184100,272611960,5480,5480,5480,5480,0
20240529,184000,272611960,5480,5480,5480,5480,0
20240529,183900,272611960,5480,5480,5480,5480,0
20240529,183800,272611960,5480,5480,5480,5480,1510
20240529,183700,272611960,5480,5480,5480,5480,0
20240529,183600,272611960,5480,5480,5480,5480,0
20240529,183500,272611960,5480,5480,5480,5480,0
20240529,183400,272611960,5480,5480,5480,5480,0
20240529,183300,272611960,5480,5480,5480,5480,0
20240529,183200,272611960,5480,5480,5480,5480,0
20240529,183100,272611960,5480,5480,5480,5480,0
20240529,183000,272611960,5480,5480,5480,5480,0
20240529,182900,272611960,5480,5480,5480,5480,0
20240529,182800,272611960,5480,5480,5480,5480,0
20240529,182700,272611960,5480,5480,5480,5480,0
20240529,182600,272611960,5480,5480,5480,5480,0
20240529,182500,272611960,5480,5480,5480,5480,0
20240529,182400,272611960,5480,5480,5480,5480,0
20240529,182300,272611960,5480,5480,5480,5480,0
20240529,182200,272611960,5480,5480,5480,5480,0
20240529,182100,272611960,5480,5480,5480,5480,0
20240529,182000,272611960,5480,5480,5480,5480,0
20240529,181900,272611960,5480,5480,5480,5480,0
20240529,181800,272611960,5480,5480,5480,5480,0
20240529,181700,272611960,5480,5480,5480,5480,0
20240529,181600,272611960,5480,5480,5480,5480,0
20240529,181500,272611960,5480,5480,5480,5480,0
20240529,181400,272611960,5480,5480,5480,5480,0
20240529,181300,272611960,5480,5480,5480,5480,0
20240529,181200,272611960,5480,5480,5480,5480,0
20240529,181100,272611960,5480,5480,5480,5480,0
20240529,181000,272611960,5480,5480,5480,5480,0
20240529,180900,272611960,5480,5480,5480,5480,0
20240529,180800,272611960,5480,5480,5480,5480,1510
20240529,180700,272611960,5480,5480,5480,5480,0
20240529,180600,272611960,5480,5480,5480,5480,0
20240529,180500,272611960,5480,5480,5480,5480,0
20240529,180400,272611960,5480,5480,5480,5480,0
20240529,180300,272611960,5480,5480,5480,5480,0
20240529,180200,272611960,5480,5480,5480,5480,0
20240529,180100,272611960,5480,5480,5480,5480,0
20240529,180000,272611960,5480,5480,5480,5480,0
20240529,175900,272611960,5480,5480,5480,5480,0
20240529,175800,272611960,5480,5480,5480,5480,0
20240529,175700,272611960,5480,5480,5480,5480,0
20240529,175600,272611960,5480,5480,5480,5480,0
20240529,175500,272611960,5480,5480,5480,5480,0
20240529,175400,272611960,5480,5480,5480,5480,0
20240529,175300,272611960,5480,5480,5480,5480,0
20240529,175200,272611960,5480,5480,5480,5480,0
20240529,175100,272611960,5480,5480,5480,5480,0
20240529,175000,272611960,5480,5480,5480,5480,0
20240529,174900,272611960,5480,5480,5480,5480,0
20240529,174800,272611960,5480,5480,5480,5480,0
20240529,174700,272611960,5480,5480,5480,5480,0
20240529,174600,272611960,5480,5480,5480,5480,0
20240529,174500,272611960,5480,5480,5480,5480,0
20240529,174400,272611960,5480,5480,5480,5480,0
20240529,174300,272611960,5480,5480,5480,5480,0
20240529,174200,272611960,5480,5480,5480,5480,0
20240529,174100,272611960,5480,5480,5480,5480,0
20240529,174000,272611960,5480,5480,5480,5480,0
20240529,173900,272611960,5480,5480,5480,5480,0
20240529,173800,272611960,5480,5480,5480,5480,1510
20240529,173700,272611960,5480,5480,5480,5480,0
20240529,173600,272611960,5480,5480,5480,5480,0
20240529,173500,272611960,5480,5480,5480,5480,0
20240529,173400,272611960,5480,5480,5480,5480,0
20240529,173300,272611960,5480,5480,5480,5480,0
20240529,173200,272611960,5480,5480,5480,5480,0
20240529,173100,272611960,5480,5480,5480,5480,0
20240529,173000,272611960,5480,5480,5480,5480,0
20240529,172900,272611960,5480,5480,5480,5480,0
20240529,172800,272611960,5480,5480,5480,5480,0
20240529,172700,272611960,5480,5480,5480,5480,0
20240529,172600,272611960,5480,5480,5480,5480,0
20240529,172500,272611960,5480,5480,5480,5480,0
20240529,172400,272611960,5480,5480,5480,5480,0
20240529,172300,272611960,5480,5480,5480,5480,0
20240529,172200,272611960,5480,5480,5480,5480,0
20240529,172100,272611960,5480,5480,5480,5480,0
20240529,172000,272611960,5480,5480,5480,5480,0
20240529,171900,272611960,5480,5480,5480,5480,0
20240529,171800,272611960,5480,5480,5480,5480,0
20240529,171700,272611960,5480,5480,5480,5480,0
20240529,171600,272611960,5480,5480,5480,5480,0
20240529,171500,272611960,5480,5480,5480,5480,0
20240529,171400,272611960,5480,5480,5480,5480,0
20240529,171300,272611960,5480,5480,5480,5480,0
20240529,171200,272611960,5480,5480,5480,5480,0
20240529,171100,272611960,5480,5480,5480,5480,0
20240529,171000,272611960,5480,5480,5480,5480,0
20240529,170900,272611960,5480,5480,5480,5480,0
20240529,170800,272611960,5480,5480,5480,5480,1510
20240529,170700,272611960,5480,5480,5480,5480,0
20240529,170600,272611960,5480,5480,5480,5480,0
20240529,170500,272611960,5480,5480,5480,5480,0
20240529,170400,272611960,5480,5480,5480,5480,0
20240529,170300,272611960,5480,5480,5480,5480,0
20240529,170200,272611960,5480,5480,5480,5480,0
20240529,170100,272611960,5480,5480,5480,5480,0
20240529,170000,272611960,5480,5480,5480,5480,0
20240529,165900,272611960,5480,5480,5480,5480,0
20240529,165800,272611960,5480,5480,5480,5480,0
20240529,165700,272611960,5480,5480,5480,5480,0
20240529,165600,272611960,5480,5480,5480,5480,0
20240529,165500,272611960,5480,5480,5480,5480,0
20240529,165400,272611960,5480,5480,5480,5480,0
20240529,165300,272611960,5480,5480,5480,5480,0
20240529,165200,272611960,5480,5480,5480,5480,0
20240529,165100,272611960,5480,5480,5480,5480,0
20240529,165000,272611960,5480,5480,5480,5480,0
20240529,164900,272611960,5480,5480,5480,5480,0
20240529,164800,272611960,5480,5480,5480,5480,0
20240529,164700,272611960,5480,5480,5480,5480,0
20240529,164600,272611960,5480,5480,5480,5480,0
20240529,164500,272611960,5480,5480,5480,5480,0
20240529,164400,272611960,5480,5480,5480,5480,0
20240529,164300,272611960,5480,5480,5480,5480,0
20240529,164200,272611960,5480,5480,5480,5480,0
20240529,164100,272611960,5480,5480,5480,5480,0
20240529,164000,272611960,5480,5480,5480,5480,0
20240529,163900,272611960,5480,5480,5480,5480,0
20240529,163800,272611960,5480,5480,5480,5480,1510
20240529,163700,272611960,5480,5480,5480,5480,0
20240529,163600,272611960,5480,5480,5480,5480,0
20240529,163500,272611960,5480,5480,5480,5480,0
20240529,163400,272611960,5480,5480,5480,5480,0
20240529,163300,272611960,5480,5480,5480,5480,0
20240529,163200,272611960,5480,5480,5480,5480,0
20240529,163100,272611960,5480,5480,5480,5480,0
20240529,163000,272611960,5480,5480,5480,5480,0
20240529,162900,272611960,5480,5480,5480,5480,0
20240529,162800,272611960,5480,5480,5480,5480,0
20240529,162700,272611960,5480,5480,5480,5480,0
20240529,162600,272611960,5480,5480,5480,5480,0
20240529,162500,272611960,5480,5480,5480,5480,0
20240529,162400,272611960,5480,5480,5480,5480,0
20240529,162300,272611960,5480,5480,5480,5480,0
20240529,162200,272611960,5480,5480,5480,5480,0
20240529,162100,272611960,5480,5480,5480,5480,0
20240529,162000,272611960,5480,5480,5480,5480,0
20240529,161900,272611960,5480,5480,5480,5480,0
20240529,161800,272611960,5480,5480,5480,5480,0
20240529,161700,272611960,5480,5480,5480,5480,0
20240529,161600,272611960,5480,5480,5480,5480,0
20240529,161500,272611960,5480,5480,5480,5480,0
20240529,161400,272611960,5480,5480,5480,5480,0
20240529,161300,272611960,5480,5480,5480,5480,0
20240529,161200,272611960,5480,5480,5480,5480,0
20240529,161100,272611960,5480,5480,5480,5480,0
20240529,161000,272611960,5480,5480,5480,5480,0
20240529,160900,272611960,5480,5480,5480,5480,0
20240529,160800,272611960,5480,5480,5480,5480,1510
20240529,160700,272611960,5480,5480,5480,5480,0
20240529,160600,272611960,5480,5480,5480,5480,0
20240529,160500,272611960,5480,5480,5480,5480,0
20240529,160400,272611960,5480,5480,5480,5480,0
20240529,160300,272611960,5480,5480,5480,5480,0
20240529,160200,272611960,5480,5480,5480,5480,0
20240529,160100,272611960,5480,5480,5480,5480,0
20240529,160000,272611960,5480,5480,5480,5480,0
20240529,155900,272611960,5480,5480,5480,5480,0
20240529,155800,272611960,5480,5480,5480,5480,0
20240529,155700,272611960,5480,5480,5480,5480,0
20240529,155600,272611960,5480,5480,5480,5480,0
20240529,155500,272611960,5480,5480,5480,5480,0
20240529,155400,272611960,5480,5480,5480,5480,0
20240529,155300,272611960,5480,5480,5480,5480,0
20240529,155200,272611960,5480,5480,5480,5480,0
20240529,155100,272611960,5480,5480,5480,5480,0
20240529,155000,272611960,5480,5480,5480,5480,0
20240529,154900,272611960,5480,5480,5480,5480,0
20240529,154800,272611960,5480,5480,5480,5480,0
20240529,154700,272611960,5480,5480,5480,5480,0
20240529,154600,272611960,5480,5480,5480,5480,0
20240529,154500,272611960,5480,5480,5480,5480,0
20240529,154400,272611960,5480,5480,5480,5480,0
20240529,154300,272611960,5480,5480,5480,5480,0
20240529,154200,272611960,5480,5480,5480,5480,0
20240529,154100,272611960,5480,5480,5480,5480,0
20240529,154000,272611960,5480,5480,5480,5480,0
20240529,153900,272611960,5480,5480,5480,5480,0
20240529,153800,272611960,5480,5480,5480,5480,1510
20240529,153700,272611960,5480,5480,5480,5480,0
20240529,153600,272611960,5480,5480,5480,5480,0
20240529,153500,272611960,5480,5480,5480,5480,0
20240529,153400,272611960,5480,5480,5480,5480,0
20240529,153300,272611960,5480,5480,5480,5480,0
20240529,153200,272611960,5480,5480,5480,5480,0
20240529,153100,272611960,5480,5480,5480,5480,0
20240529,153000,272611960,5480,5480,5480,5480,1510
20240529,152900,264337160,5450,5450,5450,5450,0
20240529,152800,264337160,5450,5450,5450,5450,0
20240529,152700,264337160,5450,5450,5450,5450,0
20240529,152600,264337160,5450,5450,5450,5450,0
20240529,152500,264337160,5450,5450,5450,5450,0
20240529,152400,264337160,5450,5450,5450,5450,0
20240529,152300,264337160,5450,5450,5450,5450,0
20240529,152200,264337160,5450,5450,5450,5450,0
20240529,152100,264337160,5450,5450,5450,5450,0
20240529,152000,264337160,5450,5450,5450,5450,0
20240529,151900,264337160,5450,5440,5450,5430,373
20240529,151800,262310500,5440,5450,5450,5440,537
20240529,151700,259384720,5460,5460,5460,5460,0
20240529,151600,259384720,5460,5450,5460,5450,51
20240529,151500,259106650,5470,5470,5470,5470,0
20240529,151400,259106650,5470,5450,5470,5450,23
20240529,151300,258981280,5440,5440,5440,5440,55
20240529,151200,258682080,5440,5440,5440,5440,0
20240529,151100,258682080,5440,5440,5440,5440,0
20240529,151000,258682080,5440,5450,5450,5440,45
20240529,150900,258437000,5440,5440,5440,5440,0
20240529,150800,258437000,5440,5440,5440,5440,29
20240529,150700,258279240,5480,5480,5480,5480,2
20240529,150600,258268280,5490,5490,5490,5490,0
20240529,150500,258268280,5490,5490,5490,5490,0
20240529,150400,258268280,5490,5490,5490,5490,0
20240529,150300,258268280,5490,5450,5490,5450,80
20240529,150200,257831440,5440,5440,5440,5440,0
20240529,150100,257831440,5440,5440,5440,5440,0
20240529,150000,257831440,5440,5440,5440,5440,0
20240529,145900,257831440,5440,5440,5440,5440,0
20240529,145800,257831440,5440,5440,5440,5440,0
20240529,145700,257831440,5440,5450,5450,5420,2942
20240529,145600,241833040,5500,5500,5500,5500,0
20240529,145500,241833040,5500,5470,5510,5450,2057
20240529,145400,230518050,5440,5440,5440,5440,184
20240529,145300,229517090,5480,5480,5480,5480,126
20240529,145200,228826610,5480,5430,5480,5430,1126
20240529,145100,222683890,5420,5420,5420,5420,0
20240529,145000,222683890,5420,5420,5420,5420,0
20240529,144900,222683890,5420,5420,5420,5420,50
20240529,144800,222412890,5420,5420,5420,5420,0
20240529,144700,222412890,5420,5420,5420,5420,109
20240529,144600,221822110,5420,5420,5420,5420,0
20240529,144500,221822110,5420,5420,5420,5420,138
20240529,144400,221074150,5420,5420,5420,5420,201
20240529,144300,219984730,5420,5420,5420,5420,0
20240529,144200,219984730,5420,5420,5420,5420,0
20240529,144100,219984730,5420,5420,5420,5420,0
20240529,144000,219984730,5420,5420,5420,5420,0
20240529,143900,219984730,5420,5420,5420,5420,500
20240529,143800,217274730,5430,5430,5430,5430,0
20240529,143700,217274730,5430,5430,5430,5430,0
20240529,143600,217274730,5430,5430,5430,5430,0
20240529,143500,217274730,5430,5430,5430,5430,0
20240529,143400,217274730,5430,5420,5430,5420,39
20240529,143300,217063160,5430,5430,5430,5430,0
20240529,143200,217063160,5430,5430,5430,5430,0
20240529,143100,217063160,5430,5430,5430,5430,30
20240529,143000,216900260,5430,5430,5430,5430,0
20240529,142900,216900260,5430,5430,5430,5430,0
20240529,142800,216900260,5430,5430,5430,5430,112
20240529,142700,216292100,5430,5430,5430,5430,5
20240529,142600,216264950,5430,5430,5430,5430,0
20240529,142500,216264950,5430,5430,5430,5430,2
20240529,142400,216254090,5430,5450,5450,5430,3093
20240529,142300,199453730,5450,5450,5450,5450,0
20240529,142200,199453730,5450,5450,5450,5450,0
20240529,142100,199453730,5450,5450,5450,5450,119
20240529,142000,198805180,5460,5460,5460,5460,1
20240529,141900,198799720,5460,5460,5460,5460,0
20240529,141800,198799720,5460,5460,5460,5460,0
20240529,141700,198799720,5460,5460,5460,5460,0
20240529,141600,198799720,5460,5460,5460,5460,0
20240529,141500,198799720,5460,5460,5460,5460,0
20240529,141400,198799720,5460,5460,5460,5460,0
20240529,141300,198799720,5460,5460,5460,5460,0
20240529,141200,198799720,5460,5460,5460,5460,0
20240529,141100,198799720,5460,5460,5460,5460,12
20240529,141000,198734200,5460,5460,5460,5460,0
20240529,140900,198734200,5460,5460,5460,5460,13
20240529,140800,198663220,5460,5460,5460,5460,0
20240529,140700,198663220,5460,5460,5460,5460,12
20240529,140600,198597700,5450,5450,5450,5450,0
20240529,140500,198597700,5450,5450,5450,5450,0
20240529,140400,198597700,5450,5450,5450,5450,0
20240529,140300,198597700,5450,5450,5450,5450,0
20240529,140200,198597700,5450,5450,5450,5450,0
20240529,140100,198597700,5450,5450,5450,5450,7
20240529,140000,198559550,5450,5450,5450,5450,7
20240529,135900,198521400,5450,5450,5450,5450,7
20240529,135800,198483250,5440,5440,5440,5440,0
20240529,135700,198483250,5440,5440,5440,5440,0
20240529,135600,198483250,5440,5440,5440,5440,0
20240529,135500,198483250,5440,5440,5440,5440,0
20240529,135400,198483250,5440,5440,5440,5440,0
20240529,135300,198483250,5440,5440,5440,5440,0
20240529,135200,198483250,5440,5440,5440,5440,0
20240529,135100,198483250,5440,5440,5440,5440,0
20240529,135000,198483250,5440,5440,5440,5440,19
20240529,134900,198379890,5440,5440,5440,5440,0
20240529,134800,198379890,5440,5440,5440,5440,20
20240529,134700,198271090,5440,5450,5450,5440,18
20240529,134600,198173010,5450,5450,5450,5450,40
20240529,134500,197955010,5460,5460,5460,5460,6
20240529,134400,197922250,5450,5450,5450,5450,70
20240529,134300,197540750,5440,5440,5440,5440,1
20240529,134200,197535310,5440,5440,5440,5440,0
20240529,134100,197535310,5440,5440,5440,5440,0
20240529,134000,197535310,5440,5440,5440,5440,10
20240529,133900,197480910,5430,5430,5430,5430,0
20240529,133800,197480910,5430,5430,5430,5430,1
20240529,133700,197475480,5430,5430,5430,5430,0
20240529,133600,197475480,5430,5430,5430,5430,0
20240529,133500,197475480,5430,5430,5430,5430,0
20240529,133400,197475480,5430,5430,5430,5430,0
20240529,133300,197475480,5430,5430,5430,5430,0
20240529,133200,197475480,5430,5430,5430,5430,0
20240529,133100,197475480,5430,5430,5430,5430,0
20240529,133000,197475480,5430,5430,5430,5430,0
20240529,132900,197475480,5430,5430,5430,5430,0
20240529,132800,197475480,5430,5430,5430,5430,1
20240529,132700,197470050,5430,5430,5430,5430,0
20240529,132600,197470050,5430,5430,5430,5430,0
20240529,132500,197470050,5430,5430,5430,5430,0
20240529,132400,197470050,5430,5430,5430,5430,5
20240529,132300,197442900,5460,5460,5460,5460,0
20240529,132200,197442900,5460,5460,5460,5460,0
20240529,132100,197442900,5460,5460,5460,5460,0
20240529,132000,197442900,5460,5460,5460,5460,0
20240529,131900,197442900,5460,5460,5460,5460,0
20240529,131800,197442900,5460,5460,5460,5460,0
20240529,131700,197442900,5460,5460,5460,5460,0
20240529,131600,197442900,5460,5450,5460,5450,100
20240529,131500,196897250,5430,5430,5430,5430,0
20240529,131400,196897250,5430,5430,5430,5430,0
20240529,131300,196897250,5430,5440,5440,5430,1796
20240529,131200,187144960,5430,5430,5430,5430,0
20240529,131100,187144960,5430,5430,5430,5430,0
20240529,131000,187144960,5430,5430,5430,5430,0
20240529,130900,187144960,5430,5430,5430,5430,1
20240529,130800,187139530,5430,5430,5430,5430,0
20240529,130700,187139530,5430,5430,5430,5430,0
20240529,130600,187139530,5430,5430,5430,5430,0
20240529,130500,187139530,5430,5430,5430,5430,0
20240529,130400,187139530,5430,5430,5430,5430,0
20240529,130300,187139530,5430,5430,5430,5430,0
20240529,130200,187139530,5430,5430,5430,5430,0
20240529,130100,187139530,5430,5430,5430,5430,75
20240529,130000,186732280,5430,5430,5430,5430,0
20240529,125900,186732280,5430,5430,5430,5430,0
20240529,125800,186732280,5430,5430,5430,5430,0
20240529,125700,186732280,5430,5430,5430,5430,0
20240529,125600,186732280,5430,5430,5430,5430,578
20240529,125500,183593740,5430,5430,5430,5430,0
20240529,125400,183593740,5430,5430,5430,5430,0
20240529,125300,183593740,5430,5430,5430,5430,21
20240529,125200,183479710,5450,5450,5450,5450,0
20240529,125100,183479710,5450,5450,5450,5450,50
20240529,125000,183207210,5450,5450,5450,5450,0
20240529,124900,183207210,5450,5450,5450,5450,1
20240529,124800,183201760,5430,5430,5430,5430,0
20240529,124700,183201760,5430,5430,5430,5430,0
20240529,124600,183201760,5430,5430,5430,5430,0
20240529,124500,183201760,5430,5430,5430,5430,0
20240529,124400,183201760,5430,5430,5430,5430,0
20240529,124300,183201760,5430,5430,5430,5430,1
20240529,124200,183196330,5450,5450,5450,5450,0
20240529,124100,183196330,5450,5450,5450,5450,1
20240529,124000,183190880,5420,5420,5420,5420,5
20240529,123900,183163780,5420,5420,5420,5420,0
20240529,123800,183163780,5420,5420,5420,5420,0
20240529,123700,183163780,5420,5420,5420,5420,0
20240529,123600,183163780,5420,5420,5420,5420,0
20240529,123500,183163780,5420,5420,5420,5420,670
20240529,123400,179532380,5430,5430,5430,5430,182
20240529,123300,178544120,5430,5430,5430,5430,1
20240529,123200,178538690,5430,5430,5430,5430,0
20240529,123100,178538690,5430,5430,5430,5430,0
20240529,123000,178538690,5430,5430,5430,5430,0
20240529,122900,178538690,5430,5430,5430,5430,0
20240529,122800,178538690,5430,5430,5430,5430,0
20240529,122700,178538690,5430,5430,5430,5430,131
20240529,122600,177827360,5430,5430,5430,5430,0
20240529,122500,177827360,5430,5430,5430,5430,0
20240529,122400,177827360,5430,5430,5430,5430,0
20240529,122300,177827360,5430,5430,5430,5430,0
20240529,122200,177827360,5430,5430,5430,5430,0
20240529,122100,177827360,5430,5430,5430,5430,200
20240529,122000,176741360,5440,5440,5440,5440,0
20240529,121900,176741360,5440,5440,5440,5440,51
20240529,121800,176463920,5440,5440,5440,5440,0
20240529,121700,176463920,5440,5440,5440,5440,0
20240529,121600,176463920,5440,5440,5440,5440,0
20240529,121500,176463920,5440,5440,5440,5440,0
20240529,121400,176463920,5440,5440,5440,5440,0
20240529,121300,176463920,5440,5440,5440,5440,0
20240529,121200,176463920,5440,5440,5440,5440,0
20240529,121100,176463920,5440,5440,5440,5440,0
20240529,121000,176463920,5440,5440,5440,5440,0
20240529,120900,176463920,5440,5440,5440,5440,0
20240529,120800,176463920,5440,5440,5440,5440,0
20240529,120700,176463920,5440,5440,5440,5440,0
20240529,120600,176463920,5440,5440,5440,5440,0
20240529,120500,176463920,5440,5440,5440,5440,0
20240529,120400,176463920,5440,5440,5440,5440,0
20240529,120300,176463920,5440,5450,5450,5440,30
20240529,120200,176300700,5450,5450,5450,5450,1
20240529,120100,176295250,5450,5450,5450,5450,100
20240529,120000,175750250,5450,5450,5450,5450,27
20240529,115900,175603100,5460,5460,5460,5460,0
20240529,115800,175603100,5460,5450,5460,5450,96
20240529,115700,175079890,5450,5450,5450,5450,486
20240529,115600,172431190,5450,5450,5450,5450,0
20240529,115500,172431190,5450,5450,5450,5450,10
20240529,115400,172376690,5440,5440,5440,5440,0
20240529,115300,172376690,5440,5440,5440,5440,0
20240529,115200,172376690,5440,5440,5440,5440,0
20240529,115100,172376690,5440,5440,5440,5440,36
20240529,115000,172180850,5440,5440,5440,5440,7
20240529,114900,172142770,5440,5450,5450,5440,17
20240529,114800,172050250,5450,5450,5450,5450,14
20240529,114700,171973950,5450,5450,5460,5450,14
20240529,114600,171897640,5450,5450,5450,5450,13
20240529,114500,171826790,5450,5450,5450,5450,215
20240529,114400,170655040,5450,5450,5450,5450,14
20240529,114300,170578740,5460,5440,5460,5440,381
20240529,114200,168499370,5440,5440,5440,5440,15
20240529,114100,168417770,5440,5440,5440,5440,76
20240529,114000,168004330,5430,5430,5430,5430,2
20240529,113900,167993470,5430,5430,5430,5430,9
20240529,113800,167944600,5430,5430,5430,5430,26
20240529,113700,167803420,5430,5430,5430,5430,33
20240529,113600,167624230,5440,5440,5440,5440,0
20240529,113500,167624230,5440,5440,5440,5440,0
20240529,113400,167624230,5440,5440,5440,5440,0
20240529,113300,167624230,5440,5440,5440,5440,0
20240529,113200,167624230,5440,5440,5440,5440,0
20240529,113100,167624230,5440,5420,5440,5420,8
20240529,113000,167580830,5420,5420,5420,5420,23
20240529,112900,167456170,5420,5420,5420,5420,0
20240529,112800,167456170,5420,5420,5420,5420,0
20240529,112700,167456170,5420,5420,5420,5420,26
20240529,112600,167315250,5420,5420,5420,5420,0
20240529,112500,167315250,5420,5420,5420,5420,0
20240529,112400,167315250,5420,5420,5420,5420,0
20240529,112300,167315250,5420,5420,5420,5420,0
20240529,112200,167315250,5420,5420,5420,5420,0
20240529,112100,167315250,5420,5420,5420,5420,0
20240529,112000,167315250,5420,5420,5420,5420,0
20240529,111900,167315250,5420,5420,5420,5420,0
20240529,111800,167315250,5420,5420,5420,5420,0
20240529,111700,167315250,5420,5420,5420,5420,26
20240529,111600,167174330,5410,5410,5410,5410,0
20240529,111500,167174330,5410,5410,5410,5410,0
20240529,111400,167174330,5410,5410,5410,5410,0
20240529,111300,167174330,5410,5410,5410,5410,0
20240529,111200,167174330,5410,5410,5410,5410,0
20240529,111100,167174330,5410,5410,5410,5410,0
20240529,111000,167174330,5410,5410,5410,5410,0
20240529,110900,167174330,5410,5410,5410,5410,0
20240529,110800,167174330,5410,5410,5410,5410,104
20240529,110700,166611690,5410,5430,5430,5410,1144
20240529,110600,160417050,5430,5430,5430,5430,0
20240529,110500,160417050,5430,5430,5430,5430,0
20240529,110400,160417050,5430,5430,5430,5430,0
20240529,110300,160417050,5430,5430,5430,5430,1871
20240529,110200,150257520,5440,5440,5440,5440,0
20240529,110100,150257520,5440,5440,5440,5440,0
20240529,110000,150257520,5440,5440,5440,5440,68
20240529,105900,149887600,5440,5440,5440,5440,184
20240529,105800,148886640,5420,5420,5420,5420,0
20240529,105700,148886640,5420,5420,5420,5420,26
20240529,105600,148745720,5420,5420,5420,5420,0
20240529,105500,148745720,5420,5420,5420,5420,0
20240529,105400,148745720,5420,5420,5420,5420,0
20240529,105300,148745720,5420,5420,5420,5420,110
20240529,105200,148149520,5420,5420,5420,5420,1
20240529,105100,148144100,5410,5410,5410,5410,0
20240529,105000,148144100,5410,5410,5410,5410,0
20240529,104900,148144100,5410,5410,5410,5410,0
20240529,104800,148144100,5410,5440,5440,5410,1001
20240529,104700,142728660,5410,5410,5410,5410,26
20240529,104600,142588000,5420,5420,5420,5420,1419
20240529,104500,134897020,5420,5440,5440,5420,1680
20240529,104400,125780620,5440,5440,5440,5440,0
20240529,104300,125780620,5440,5440,5440,5440,0
20240529,104200,125780620,5440,5440,5440,5440,0
20240529,104100,125780620,5440,5440,5440,5440,0
20240529,104000,125780620,5440,5440,5440,5440,0
20240529,103900,125780620,5440,5440,5440,5440,0
20240529,103800,125780620,5440,5440,5440,5440,0
20240529,103700,125780620,5440,5440,5440,5440,37
20240529,103600,125579340,5460,5460,5460,5460,0
20240529,103500,125579340,5460,5460,5460,5460,183
20240529,103400,124580160,5460,5460,5460,5460,0
20240529,103300,124580160,5460,5460,5460,5460,0
20240529,103200,124580160,5460,5460,5460,5460,0
20240529,103100,124580160,5460,5460,5460,5460,0
20240529,103000,124580160,5460,5460,5460,5460,0
20240529,102900,124580160,5460,5450,5460,5450,5
20240529,102800,124552880,5430,5430,5430,5430,0
20240529,102700,124552880,5430,5430,5430,5430,26
20240529,102600,124411700,5450,5450,5450,5450,230
20240529,102500,123158200,5430,5430,5430,5430,0
20240529,102400,123158200,5430,5430,5430,5430,0
20240529,102300,123158200,5430,5430,5430,5430,1
20240529,102200,123152770,5420,5420,5420,5420,0
20240529,102100,123152770,5420,5420,5420,5420,0
20240529,102000,123152770,5420,5420,5420,5420,0
20240529,101900,123152770,5420,5420,5420,5420,0
20240529,101800,123152770,5420,5420,5420,5420,258
20240529,101700,121754410,5450,5440,5450,5420,31
20240529,101600,121585970,5450,5450,5450,5450,0
20240529,101500,121585970,5450,5450,5450,5450,0
20240529,101400,121585970,5450,5430,5450,5420,1664
20240529,101300,112565790,5420,5440,5440,5420,1922
20240529,101200,102131110,5450,5450,5450,5450,10
20240529,101100,102076610,5450,5450,5450,5450,0
20240529,101000,102076610,5450,5450,5450,5450,188
20240529,100900,101052010,5450,5450,5450,5450,4
20240529,100800,101030210,5460,5460,5460,5460,4
20240529,100700,101008370,5460,5460,5460,5460,27
20240529,100600,100860950,5450,5450,5450,5450,12
20240529,100500,100795550,5450,5450,5450,5450,8
20240529,100400,100751950,5450,5450,5450,5450,300
20240529,100300,99116950,5450,5450,5450,5450,0
20240529,100200,99116950,5450,5460,5460,5450,513
20240529,100100,96317200,5460,5460,5460,5460,0
20240529,100000,96317200,5460,5460,5460,5460,75
20240529,095900,95907700,5450,5450,5450,5450,0
20240529,095800,95907700,5450,5450,5450,5450,17
20240529,095700,95815050,5500,5500,5500,5500,1
20240529,095600,95809550,5450,5450,5450,5450,0
20240529,095500,95809550,5450,5450,5450,5450,0
20240529,095400,95809550,5450,5450,5450,5450,0
20240529,095300,95809550,5450,5450,5450,5450,121
20240529,095200,95150100,5440,5450,5450,5440,117
20240529,095100,94513380,5460,5470,5470,5460,103
20240529,095000,93950460,5470,5470,5470,5470,0
20240529,094900,93950460,5470,5470,5470,5470,114
20240529,094800,93326880,5470,5470,5470,5470,0
20240529,094700,93326880,5470,5470,5470,5470,398
20240529,094600,91149820,5470,5480,5480,5470,170
20240529,094500,90219890,5470,5470,5470,5470,0
20240529,094400,90219890,5470,5480,5480,5470,183
20240529,094300,89217590,5490,5490,5490,5490,13
20240529,094200,89146220,5490,5490,5490,5490,2126
20240529,094100,77474480,5500,5510,5510,5500,585
20240529,094000,74251980,5510,5490,5510,5490,1014
20240529,093900,68675200,5480,5480,5480,5480,150
20240529,093800,67853200,5490,5490,5490,5490,16
20240529,093700,67765360,5490,5490,5490,5490,9
20240529,093600,67715950,5480,5480,5480,5480,10
20240529,093500,67661150,5480,5480,5480,5480,1
20240529,093400,67655670,5480,5480,5480,5480,41
20240529,093300,67430990,5480,5480,5480,5480,0
20240529,093200,67430990,5480,5480,5480,5480,100
20240529,093100,66882990,5470,5470,5470,5470,0
20240529,093000,66882990,5470,5460,5470,5430,267
20240529,092900,65429230,5470,5470,5470,5470,392
20240529,092800,63284990,5470,5470,5470,5470,0
20240529,092700,63284990,5470,5470,5480,5470,111
20240529,092600,62677810,5470,5470,5470,5470,242
20240529,092500,61354070,5470,5470,5470,5470,58
20240529,092400,61036810,5470,5430,5470,5430,37
20240529,092300,60835860,5430,5440,5440,5430,209
20240529,092200,59699040,5440,5460,5460,5440,65
20240529,092100,59344790,5480,5450,5480,5450,50
20240529,092000,59072260,5450,5500,5500,5450,1630
20240529,091900,50181020,5500,5500,5500,5500,0
20240529,091800,50181020,5500,5500,5500,5500,351
20240529,091700,48250520,5460,5460,5460,5460,0
20240529,091600,48250520,5460,5470,5470,5460,525
20240529,091500,45383770,5470,5470,5470,5460,183
20240529,091400,44383120,5470,5470,5470,5470,121
20240529,091300,43721250,5500,5500,5500,5500,0
20240529,091200,43721250,5500,5490,5500,5460,979
20240529,091100,38370010,5480,5500,5500,5480,43
20240529,091000,38134290,5500,5500,5500,5500,0
20240529,090900,38134290,5500,5500,5500,5500,0
20240529,090800,38134290,5500,5480,5500,5480,42
20240529,090700,37903450,5470,5470,5470,5470,118
20240529,090600,37257990,5470,5470,5470,5470,1128
20240529,090500,31087830,5450,5480,5480,5450,2256
20240529,090400,18749300,5470,5480,5480,5470,60
20240529,090300,18421050,5480,5480,5480,5480,1
20240529,090200,18415570,5470,5490,5490,5470,388
20240529,090100,16292060,5490,5470,5490,5460,910
20240529,090000,11321600,5500,5480,5500,5450,2004