KissMeData/066590/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194600,715380315,2920,2920,2920,2920,4926
20240528,194500,715380315,2920,2920,2920,2920,0
20240528,194400,715380315,2920,2920,2920,2920,0
20240528,194300,715380315,2920,2920,2920,2920,0
20240528,194200,715380315,2920,2920,2920,2920,0
20240528,194100,715380315,2920,2920,2920,2920,0
20240528,194000,715380315,2920,2920,2920,2920,0
20240528,193900,715380315,2920,2920,2920,2920,0
20240528,193800,715380315,2920,2920,2920,2920,0
20240528,193700,715380315,2920,2920,2920,2920,0
20240528,193600,715380315,2920,2920,2920,2920,0
20240528,193500,715380315,2920,2920,2920,2920,0
20240528,193400,715380315,2920,2920,2920,2920,0
20240528,193300,715380315,2920,2920,2920,2920,0
20240528,193200,715380315,2920,2920,2920,2920,0
20240528,193100,715380315,2920,2920,2920,2920,0
20240528,193000,715380315,2920,2920,2920,2920,0
20240528,192900,715380315,2920,2920,2920,2920,0
20240528,192800,715380315,2920,2920,2920,2920,0
20240528,192700,715380315,2920,2920,2920,2920,0
20240528,192600,715380315,2920,2920,2920,2920,0
20240528,192500,715380315,2920,2920,2920,2920,0
20240528,192400,715380315,2920,2920,2920,2920,0
20240528,192300,715380315,2920,2920,2920,2920,0
20240528,192200,715380315,2920,2920,2920,2920,0
20240528,192100,715380315,2920,2920,2920,2920,0
20240528,192000,715380315,2920,2920,2920,2920,0
20240528,191900,715380315,2920,2920,2920,2920,0
20240528,191800,715380315,2920,2920,2920,2920,0
20240528,191700,715380315,2920,2920,2920,2920,0
20240528,191600,715380315,2920,2920,2920,2920,4926
20240528,191500,715380315,2920,2920,2920,2920,0
20240528,191400,715380315,2920,2920,2920,2920,0
20240528,191300,715380315,2920,2920,2920,2920,0
20240528,191200,715380315,2920,2920,2920,2920,0
20240528,191100,715380315,2920,2920,2920,2920,0
20240528,191000,715380315,2920,2920,2920,2920,0
20240528,190900,715380315,2920,2920,2920,2920,0
20240528,190800,715380315,2920,2920,2920,2920,0
20240528,190700,715380315,2920,2920,2920,2920,0
20240528,190600,715380315,2920,2920,2920,2920,0
20240528,190500,715380315,2920,2920,2920,2920,0
20240528,190400,715380315,2920,2920,2920,2920,0
20240528,190300,715380315,2920,2920,2920,2920,0
20240528,190200,715380315,2920,2920,2920,2920,0
20240528,190100,715380315,2920,2920,2920,2920,0
20240528,190000,715380315,2920,2920,2920,2920,0
20240528,185900,715380315,2920,2920,2920,2920,0
20240528,185800,715380315,2920,2920,2920,2920,0
20240528,185700,715380315,2920,2920,2920,2920,0
20240528,185600,715380315,2920,2920,2920,2920,0
20240528,185500,715380315,2920,2920,2920,2920,0
20240528,185400,715380315,2920,2920,2920,2920,0
20240528,185300,715380315,2920,2920,2920,2920,0
20240528,185200,715380315,2920,2920,2920,2920,0
20240528,185100,715380315,2920,2920,2920,2920,0
20240528,185000,715380315,2920,2920,2920,2920,0
20240528,184900,715380315,2920,2920,2920,2920,0
20240528,184800,715380315,2920,2920,2920,2920,0
20240528,184700,715380315,2920,2920,2920,2920,0
20240528,184600,715380315,2920,2920,2920,2920,4926
20240528,184500,715380315,2920,2920,2920,2920,0
20240528,184400,715380315,2920,2920,2920,2920,0
20240528,184300,715380315,2920,2920,2920,2920,0
20240528,184200,715380315,2920,2920,2920,2920,0
20240528,184100,715380315,2920,2920,2920,2920,0
20240528,184000,715380315,2920,2920,2920,2920,0
20240528,183900,715380315,2920,2920,2920,2920,0
20240528,183800,715380315,2920,2920,2920,2920,0
20240528,183700,715380315,2920,2920,2920,2920,0
20240528,183600,715380315,2920,2920,2920,2920,0
20240528,183500,715380315,2920,2920,2920,2920,0
20240528,183400,715380315,2920,2920,2920,2920,0
20240528,183300,715380315,2920,2920,2920,2920,0
20240528,183200,715380315,2920,2920,2920,2920,0
20240528,183100,715380315,2920,2920,2920,2920,0
20240528,183000,715380315,2920,2920,2920,2920,0
20240528,182900,715380315,2920,2920,2920,2920,0
20240528,182800,715380315,2920,2920,2920,2920,0
20240528,182700,715380315,2920,2920,2920,2920,0
20240528,182600,715380315,2920,2920,2920,2920,0
20240528,182500,715380315,2920,2920,2920,2920,0
20240528,182400,715380315,2920,2920,2920,2920,0
20240528,182300,715380315,2920,2920,2920,2920,0
20240528,182200,715380315,2920,2920,2920,2920,0
20240528,182100,715380315,2920,2920,2920,2920,0
20240528,182000,715380315,2920,2920,2920,2920,0
20240528,181900,715380315,2920,2920,2920,2920,0
20240528,181800,715380315,2920,2920,2920,2920,0
20240528,181700,715380315,2920,2920,2920,2920,0
20240528,181600,715380315,2920,2920,2920,2920,4926
20240528,181500,715380315,2920,2920,2920,2920,0
20240528,181400,715380315,2920,2920,2920,2920,0
20240528,181300,715380315,2920,2920,2920,2920,0
20240528,181200,715380315,2920,2920,2920,2920,0
20240528,181100,715380315,2920,2920,2920,2920,0
20240528,181000,715380315,2920,2920,2920,2920,0
20240528,180900,715380315,2920,2920,2920,2920,0
20240528,180800,715380315,2920,2920,2920,2920,0
20240528,180700,715380315,2920,2920,2920,2920,0
20240528,180600,715380315,2920,2920,2920,2920,0
20240528,180500,715380315,2920,2920,2920,2920,0
20240528,180400,715380315,2920,2920,2920,2920,0
20240528,180300,715380315,2920,2920,2920,2920,0
20240528,180200,715380315,2920,2920,2920,2920,0
20240528,180100,715380315,2920,2920,2920,2920,0
20240528,180000,715380315,2920,2920,2920,2920,0
20240528,175900,715380315,2920,2920,2920,2920,0
20240528,175800,715380315,2920,2920,2920,2920,0
20240528,175700,715380315,2920,2920,2920,2920,0
20240528,175600,715380315,2920,2920,2920,2920,0
20240528,175500,715380315,2920,2920,2920,2920,0
20240528,175400,715380315,2920,2920,2920,2920,0
20240528,175300,715380315,2920,2920,2920,2920,0
20240528,175200,715380315,2920,2920,2920,2920,0
20240528,175100,715380315,2920,2920,2920,2920,0
20240528,175000,715380315,2920,2920,2920,2920,0
20240528,174900,715380315,2920,2920,2920,2920,0
20240528,174800,715380315,2920,2920,2920,2920,0
20240528,174700,715380315,2920,2920,2920,2920,0
20240528,174600,715380315,2920,2920,2920,2920,4926
20240528,174500,715380315,2920,2920,2920,2920,0
20240528,174400,715380315,2920,2920,2920,2920,0
20240528,174300,715380315,2920,2920,2920,2920,0
20240528,174200,715380315,2920,2920,2920,2920,0
20240528,174100,715380315,2920,2920,2920,2920,0
20240528,174000,715380315,2920,2920,2920,2920,0
20240528,173900,715380315,2920,2920,2920,2920,0
20240528,173800,715380315,2920,2920,2920,2920,0
20240528,173700,715380315,2920,2920,2920,2920,0
20240528,173600,715380315,2920,2920,2920,2920,0
20240528,173500,715380315,2920,2920,2920,2920,0
20240528,173400,715380315,2920,2920,2920,2920,0
20240528,173300,715380315,2920,2920,2920,2920,0
20240528,173200,715380315,2920,2920,2920,2920,0
20240528,173100,715380315,2920,2920,2920,2920,0
20240528,173000,715380315,2920,2920,2920,2920,0
20240528,172900,715380315,2920,2920,2920,2920,0
20240528,172800,715380315,2920,2920,2920,2920,0
20240528,172700,715380315,2920,2920,2920,2920,0
20240528,172600,715380315,2920,2920,2920,2920,0
20240528,172500,715380315,2920,2920,2920,2920,0
20240528,172400,715380315,2920,2920,2920,2920,0
20240528,172300,715380315,2920,2920,2920,2920,0
20240528,172200,715380315,2920,2920,2920,2920,0
20240528,172100,715380315,2920,2920,2920,2920,0
20240528,172000,715380315,2920,2920,2920,2920,0
20240528,171900,715380315,2920,2920,2920,2920,0
20240528,171800,715380315,2920,2920,2920,2920,0
20240528,171700,715380315,2920,2920,2920,2920,0
20240528,171600,715380315,2920,2920,2920,2920,4926
20240528,171500,715380315,2920,2920,2920,2920,0
20240528,171400,715380315,2920,2920,2920,2920,0
20240528,171300,715380315,2920,2920,2920,2920,0
20240528,171200,715380315,2920,2920,2920,2920,0
20240528,171100,715380315,2920,2920,2920,2920,0
20240528,171000,715380315,2920,2920,2920,2920,0
20240528,170900,715380315,2920,2920,2920,2920,0
20240528,170800,715380315,2920,2920,2920,2920,0
20240528,170700,715380315,2920,2920,2920,2920,0
20240528,170600,715380315,2920,2920,2920,2920,0
20240528,170500,715380315,2920,2920,2920,2920,0
20240528,170400,715380315,2920,2920,2920,2920,0
20240528,170300,715380315,2920,2920,2920,2920,0
20240528,170200,715380315,2920,2920,2920,2920,0
20240528,170100,715380315,2920,2920,2920,2920,0
20240528,170000,715380315,2920,2920,2920,2920,0
20240528,165900,715380315,2920,2920,2920,2920,0
20240528,165800,715380315,2920,2920,2920,2920,0
20240528,165700,715380315,2920,2920,2920,2920,0
20240528,165600,715380315,2920,2920,2920,2920,0
20240528,165500,715380315,2920,2920,2920,2920,0
20240528,165400,715380315,2920,2920,2920,2920,0
20240528,165300,715380315,2920,2920,2920,2920,0
20240528,165200,715380315,2920,2920,2920,2920,0
20240528,165100,715380315,2920,2920,2920,2920,0
20240528,165000,715380315,2920,2920,2920,2920,0
20240528,164900,715380315,2920,2920,2920,2920,0
20240528,164800,715380315,2920,2920,2920,2920,0
20240528,164700,715380315,2920,2920,2920,2920,0
20240528,164600,715380315,2920,2920,2920,2920,4926
20240528,164500,715380315,2920,2920,2920,2920,0
20240528,164400,715380315,2920,2920,2920,2920,0
20240528,164300,715380315,2920,2920,2920,2920,0
20240528,164200,715380315,2920,2920,2920,2920,0
20240528,164100,715380315,2920,2920,2920,2920,0
20240528,164000,715380315,2920,2920,2920,2920,0
20240528,163900,715380315,2920,2920,2920,2920,0
20240528,163800,715380315,2920,2920,2920,2920,0
20240528,163700,715380315,2920,2920,2920,2920,0
20240528,163600,715380315,2920,2920,2920,2920,0
20240528,163500,715380315,2920,2920,2920,2920,0
20240528,163400,715380315,2920,2920,2920,2920,0
20240528,163300,715380315,2920,2920,2920,2920,0
20240528,163200,715380315,2920,2920,2920,2920,0
20240528,163100,715380315,2920,2920,2920,2920,0
20240528,163000,715380315,2920,2920,2920,2920,0
20240528,162900,715380315,2920,2920,2920,2920,0
20240528,162800,715380315,2920,2920,2920,2920,0
20240528,162700,715380315,2920,2920,2920,2920,0
20240528,162600,715380315,2920,2920,2920,2920,0
20240528,162500,715380315,2920,2920,2920,2920,0
20240528,162400,715380315,2920,2920,2920,2920,0
20240528,162300,715380315,2920,2920,2920,2920,0
20240528,162200,715380315,2920,2920,2920,2920,0
20240528,162100,715380315,2920,2920,2920,2920,0
20240528,162000,715380315,2920,2920,2920,2920,0
20240528,161900,715380315,2920,2920,2920,2920,0
20240528,161800,715380315,2920,2920,2920,2920,0
20240528,161700,715380315,2920,2920,2920,2920,0
20240528,161600,715380315,2920,2920,2920,2920,4926
20240528,161500,715380315,2920,2920,2920,2920,0
20240528,161400,715380315,2920,2920,2920,2920,0
20240528,161300,715380315,2920,2920,2920,2920,0
20240528,161200,715380315,2920,2920,2920,2920,0
20240528,161100,715380315,2920,2920,2920,2920,0
20240528,161000,715380315,2920,2920,2920,2920,0
20240528,160900,715380315,2920,2920,2920,2920,0
20240528,160800,715380315,2920,2920,2920,2920,0
20240528,160700,715380315,2920,2920,2920,2920,0
20240528,160600,715380315,2920,2920,2920,2920,0
20240528,160500,715380315,2920,2920,2920,2920,0
20240528,160400,715380315,2920,2920,2920,2920,0
20240528,160300,715380315,2920,2920,2920,2920,0
20240528,160200,715380315,2920,2920,2920,2920,0
20240528,160100,715380315,2920,2920,2920,2920,0
20240528,160000,715380315,2920,2920,2920,2920,0
20240528,155900,715380315,2920,2920,2920,2920,0
20240528,155800,715380315,2920,2920,2920,2920,0
20240528,155700,715380315,2920,2920,2920,2920,0
20240528,155600,715380315,2920,2920,2920,2920,0
20240528,155500,715380315,2920,2920,2920,2920,0
20240528,155400,715380315,2920,2920,2920,2920,0
20240528,155300,715380315,2920,2920,2920,2920,0
20240528,155200,715380315,2920,2920,2920,2920,0
20240528,155100,715380315,2920,2920,2920,2920,0
20240528,155000,715380315,2920,2920,2920,2920,0
20240528,154900,715380315,2920,2920,2920,2920,0
20240528,154800,715380315,2920,2920,2920,2920,0
20240528,154700,715380315,2920,2920,2920,2920,0
20240528,154600,715380315,2920,2920,2920,2920,4926
20240528,154500,715380315,2920,2920,2920,2920,0
20240528,154400,715380315,2920,2920,2920,2920,0
20240528,154300,715380315,2920,2920,2920,2920,0
20240528,154200,715380315,2920,2920,2920,2920,0
20240528,154100,715380315,2920,2920,2920,2920,0
20240528,154000,715380315,2920,2920,2920,2920,0
20240528,153900,715380315,2920,2920,2920,2920,0
20240528,153800,715380315,2920,2920,2920,2920,0
20240528,153700,715380315,2920,2920,2920,2920,0
20240528,153600,715380315,2920,2920,2920,2920,0
20240528,153500,715380315,2920,2920,2920,2920,0
20240528,153400,715380315,2920,2920,2920,2920,0
20240528,153300,715380315,2920,2920,2920,2920,0
20240528,153200,715380315,2920,2920,2920,2920,0
20240528,153100,715380315,2920,2920,2920,2920,0
20240528,153000,715380315,2920,2920,2920,2920,4926
20240528,152900,700996395,2925,2925,2925,2925,0
20240528,152800,700996395,2925,2925,2925,2925,0
20240528,152700,700996395,2925,2925,2925,2925,0
20240528,152600,700996395,2925,2925,2925,2925,0
20240528,152500,700996395,2925,2925,2925,2925,0
20240528,152400,700996395,2925,2925,2925,2925,0
20240528,152300,700996395,2925,2925,2925,2925,0
20240528,152200,700996395,2925,2925,2925,2925,0
20240528,152100,700996395,2925,2925,2925,2925,0
20240528,152000,700996395,2925,2925,2925,2925,0
20240528,151900,700996395,2925,2930,2930,2925,902
20240528,151800,698358035,2930,2925,2930,2925,119
20240528,151700,698009955,2925,2915,2925,2915,275
20240528,151600,697206875,2920,2925,2930,2920,5738
20240528,151500,680423720,2930,2925,2930,2925,67
20240528,151400,680227660,2925,2925,2925,2925,67
20240528,151300,680031685,2925,2925,2925,2925,266
20240528,151200,679253635,2925,2925,2925,2925,68
20240528,151100,679054735,2930,2930,2930,2930,35
20240528,151000,678952185,2930,2930,2930,2925,14
20240528,150900,678911225,2925,2925,2930,2925,314
20240528,150800,677992770,2930,2935,2935,2930,176
20240528,150700,677477065,2930,2925,2930,2920,7776
20240528,150600,654741570,2925,2925,2925,2925,140
20240528,150500,654332070,2925,2925,2925,2925,266
20240528,150400,653554020,2930,2925,2930,2925,68
20240528,150300,653355115,2930,2930,2930,2930,50
20240528,150200,653208615,2930,2925,2930,2925,88
20240528,150100,652951210,2925,2925,2925,2925,952
20240528,150000,650166610,2930,2930,2930,2930,1
20240528,145900,650163680,2920,2930,2930,2920,1477
20240528,145800,645848540,2935,2925,2935,2925,51
20240528,145700,645699355,2925,2930,2935,2925,746
20240528,145600,643514635,2930,2925,2930,2925,947
20240528,145500,640744650,2925,2925,2925,2925,22
20240528,145400,640680300,2925,2920,2925,2920,781
20240528,145300,638399670,2925,2920,2925,2920,108
20240528,145200,638084305,2925,2920,2925,2920,64
20240528,145100,637897355,2920,2925,2925,2920,83
20240528,145000,637654915,2920,2920,2925,2920,168
20240528,144900,637164315,2920,2925,2930,2920,303
20240528,144800,636278935,2925,2925,2925,2925,461
20240528,144700,634930510,2930,2930,2930,2930,0
20240528,144600,634930510,2930,2925,2930,2925,222
20240528,144500,634281090,2930,2930,2930,2925,142
20240528,144400,633865560,2930,2930,2930,2925,102
20240528,144300,633567035,2930,2930,2930,2930,100
20240528,144200,633274035,2930,2930,2930,2925,153
20240528,144100,632826500,2925,2920,2925,2920,244
20240528,144000,632113670,2920,2925,2925,2920,109
20240528,143900,631794885,2920,2925,2925,2920,119
20240528,143800,631447145,2925,2925,2925,2925,100
20240528,143700,631154645,2925,2925,2925,2925,156
20240528,143600,630698345,2925,2930,2930,2925,68
20240528,143500,630499440,2930,2925,2930,2925,162
20240528,143400,630025290,2925,2925,2925,2920,390
20240528,143300,628884875,2920,2920,2925,2920,173
20240528,143200,628379690,2925,2925,2930,2925,226
20240528,143100,627718465,2925,2920,2925,2920,237
20240528,143000,627025990,2920,2925,2930,2920,1327
20240528,142900,623147050,2925,2925,2925,2925,274
20240528,142800,622345600,2930,2930,2930,2925,12
20240528,142700,622310460,2930,2925,2930,2925,218
20240528,142600,621672805,2925,2930,2930,2925,1851
20240528,142500,616258335,2930,2930,2930,2930,156
20240528,142400,615801255,2935,2930,2935,2930,2068
20240528,142300,609742010,2935,2935,2935,2930,137
20240528,142200,609340320,2940,2935,2940,2935,3005
20240528,142100,600520620,2940,2945,2945,2940,3899
20240528,142000,589057395,2945,2940,2945,2940,117
20240528,141900,588713080,2940,2940,2940,2940,100
20240528,141800,588419080,2950,2945,2950,2940,418
20240528,141700,587190030,2945,2945,2945,2945,259
20240528,141600,586427275,2950,2940,2950,2940,861
20240528,141500,583895370,2945,2945,2945,2945,0
20240528,141400,583895370,2945,2945,2945,2945,6
20240528,141300,583877700,2940,2945,2945,2940,1067
20240528,141200,580735720,2940,2940,2940,2940,263
20240528,141100,579962500,2945,2940,2945,2940,68
20240528,141000,579762575,2945,2945,2945,2945,1
20240528,140900,579759630,2945,2945,2945,2945,101
20240528,140800,579462185,2940,2945,2945,2940,368
20240528,140700,578380260,2945,2945,2945,2945,1
20240528,140600,578377315,2940,2945,2945,2940,360
20240528,140500,577318740,2945,2945,2945,2945,2
20240528,140400,577312850,2940,2945,2945,2940,264
20240528,140300,576536685,2940,2940,2940,2940,1175
20240528,140200,573082185,2945,2945,2945,2945,607
20240528,140100,571294570,2945,2940,2945,2940,121
20240528,140000,570938810,2945,2945,2945,2940,234
20240528,135900,570250680,2945,2945,2945,2945,0
20240528,135800,570250680,2945,2945,2945,2940,84
20240528,135700,570003635,2940,2940,2940,2940,50
20240528,135600,569856635,2940,2940,2945,2940,282
20240528,135500,569027525,2945,2945,2945,2945,0
20240528,135400,569027525,2945,2945,2945,2945,2
20240528,135300,569021635,2940,2940,2940,2940,264
20240528,135200,568245475,2945,2945,2950,2945,32
20240528,135100,568151230,2940,2940,2940,2940,117
20240528,135000,567807250,2945,2945,2945,2945,0
20240528,134900,567807250,2945,2940,2945,2940,210
20240528,134800,567189800,2945,2945,2945,2945,178
20240528,134700,566665590,2950,2945,2950,2945,53
20240528,134600,566509480,2950,2945,2950,2945,72
20240528,134500,566297415,2950,2950,2950,2945,170
20240528,134400,565796755,2945,2950,2950,2945,1486
20240528,134300,561420460,2950,2950,2950,2945,84
20240528,134200,561172995,2950,2945,2950,2945,146
20240528,134100,560742495,2950,2945,2950,2945,182
20240528,134000,560206480,2950,2945,2950,2945,111
20240528,133900,559879560,2950,2945,2950,2945,1484
20240528,133800,555509080,2950,2950,2950,2945,74
20240528,133700,555291115,2945,2945,2945,2945,90
20240528,133600,555026065,2950,2945,2950,2945,250
20240528,133500,554289685,2950,2950,2950,2950,1
20240528,133400,554286735,2945,2955,2955,2945,189
20240528,133300,553729410,2955,2950,2955,2950,69
20240528,133200,553525850,2955,2950,2955,2950,207
20240528,133100,552915195,2955,2950,2955,2950,145
20240528,133000,552487345,2950,2950,2955,2950,204
20240528,132900,551885520,2955,2955,2955,2955,18
20240528,132800,551832330,2950,2955,2955,2950,242
20240528,132700,551118425,2955,2955,2955,2955,3
20240528,132600,551109560,2955,2950,2955,2950,1034
20240528,132500,548059180,2945,2950,2950,2945,68
20240528,132400,547858915,2945,2945,2950,2945,157
20240528,132300,547396545,2950,2945,2950,2945,121
20240528,132200,547040180,2945,2950,2950,2945,106
20240528,132100,546727960,2950,2945,2950,2945,101
20240528,132000,546430510,2945,2945,2945,2945,173
20240528,131900,545921025,2950,2950,2950,2950,1
20240528,131800,545918075,2945,2945,2945,2945,172
20240528,131700,545411535,2950,2945,2950,2945,102
20240528,131600,545111135,2945,2945,2945,2945,107
20240528,131500,544796020,2945,2945,2950,2945,213
20240528,131400,544168730,2950,2950,2950,2950,1
20240528,131300,544165780,2950,2950,2950,2945,126
20240528,131200,543794665,2945,2945,2945,2945,106
20240528,131100,543482495,2950,2945,2950,2945,116
20240528,131000,543140860,2945,2945,2945,2945,66
20240528,130900,542946490,2950,2950,2950,2950,1
20240528,130800,542943540,2945,2945,2945,2945,270
20240528,130700,542148390,2945,2945,2945,2945,200
20240528,130600,541559390,2950,2945,2950,2945,60
20240528,130500,541382665,2945,2945,2945,2945,75
20240528,130400,541161790,2945,2945,2945,2945,96
20240528,130300,540879070,2945,2945,2950,2945,252
20240528,130200,540136925,2950,2950,2950,2950,0
20240528,130100,540136925,2950,2950,2950,2950,0
20240528,130000,540136925,2950,2940,2950,2940,255
20240528,125900,539386490,2940,2940,2940,2940,200
20240528,125800,538798490,2945,2940,2945,2940,611
20240528,125700,537002120,2940,2940,2940,2940,500
20240528,125600,535532120,2945,2945,2950,2935,4187
20240528,125500,523221865,2945,2945,2950,2945,479
20240528,125400,521811180,2950,2945,2950,2945,106
20240528,125300,521498980,2945,2945,2945,2945,310
20240528,125200,520586030,2950,2950,2950,2945,1679
20240528,125100,515641315,2945,2950,2950,2945,107
20240528,125000,515326195,2955,2950,2955,2945,501
20240528,124900,513850640,2955,2955,2955,2955,2
20240528,124800,513844730,2970,2940,2980,2940,10517
20240528,124700,482712650,2940,2945,2945,2940,1241
20240528,124600,479064105,2945,2945,2945,2945,1
20240528,124500,479061160,2940,2940,2940,2940,116
20240528,124400,478720120,2940,2940,2940,2940,92
20240528,124300,478449640,2940,2940,2940,2940,455
20240528,124200,477111940,2945,2945,2945,2945,0
20240528,124100,477111940,2945,2940,2945,2940,374
20240528,124000,476010760,2940,2940,2940,2940,173
20240528,123900,475502140,2940,2940,2945,2940,836
20240528,123800,473040900,2940,2940,2940,2940,2300
20240528,123700,466278900,2940,2940,2945,2940,118
20240528,123600,465931975,2940,2940,2940,2940,93
20240528,123500,465658555,2940,2945,2945,2940,523
20240528,123400,464119435,2945,2945,2945,2945,0
20240528,123300,464119435,2945,2940,2945,2940,210
20240528,123200,463501495,2950,2950,2950,2950,102
20240528,123100,463200595,2940,2940,2940,2940,156
20240528,123000,462741955,2945,2940,2945,2940,368
20240528,122900,461658525,2940,2940,2940,2940,153
20240528,122800,461208705,2940,2940,2940,2940,393
20240528,122700,460053285,2940,2940,2940,2940,223
20240528,122600,459397665,2940,2940,2940,2940,50
20240528,122500,459250665,2940,2945,2945,2940,117
20240528,122400,458906605,2945,2940,2945,2940,134
20240528,122300,458512225,2940,2940,2940,2940,107
20240528,122200,458197645,2945,2940,2945,2940,51
20240528,122100,458047700,2940,2945,2950,2940,221
20240528,122000,457397345,2945,2945,2945,2940,127
20240528,121900,457023385,2945,2945,2945,2945,126
20240528,121800,456652315,2945,2945,2945,2945,100
20240528,121700,456357815,2945,2950,2950,2945,337
20240528,121600,455364500,2945,2945,2945,2945,50
20240528,121500,455217250,2945,2945,2945,2945,172
20240528,121400,454710710,2945,2945,2945,2945,150
20240528,121300,454268960,2945,2945,2945,2945,67
20240528,121200,454071645,2950,2950,2950,2950,100
20240528,121100,453776645,2945,2940,2945,2940,408
20240528,121000,452575620,2945,2940,2945,2940,170
20240528,120900,452075810,2945,2945,2945,2945,0
20240528,120800,452075810,2945,2945,2945,2945,35
20240528,120700,451972735,2940,2940,2945,2940,169
20240528,120600,451475615,2940,2940,2945,2940,321
20240528,120500,450531870,2940,2935,2940,2935,51
20240528,120400,450382180,2940,2940,2940,2940,85
20240528,120300,450132280,2940,2935,2940,2935,135
20240528,120200,449735675,2935,2935,2935,2935,276
20240528,120100,448925615,2940,2940,2940,2940,175
20240528,120000,448411115,2940,2940,2940,2940,0
20240528,115900,448411115,2940,2945,2945,2940,67
20240528,115800,448214130,2940,2940,2945,2940,152
20240528,115700,447767070,2945,2940,2945,2935,177
20240528,115600,447247225,2935,2935,2935,2935,0
20240528,115500,447247225,2935,2935,2940,2935,270
20240528,115400,446454715,2940,2940,2940,2935,205
20240528,115300,445852545,2940,2940,2940,2940,170
20240528,115200,445352745,2935,2940,2940,2935,509
20240528,115100,443856620,2935,2940,2940,2935,3543
20240528,115000,433440935,2940,2945,2945,2940,445
20240528,114900,432132615,2945,2945,2945,2945,208
20240528,114800,431520055,2945,2945,2945,2945,1460
20240528,114700,427220355,2945,2945,2945,2945,170
20240528,114600,426719705,2945,2945,2945,2945,156
20240528,114500,426260285,2945,2945,2945,2945,0
20240528,114400,426260285,2945,2945,2945,2945,116
20240528,114300,425918665,2945,2950,2950,2945,98
20240528,114200,425630050,2945,2950,2950,2945,224
20240528,114100,424970365,2945,2945,2945,2945,0
20240528,114000,424970365,2945,2945,2945,2945,50
20240528,113900,424823115,2945,2945,2945,2945,184
20240528,113800,424281235,2945,2940,2945,2940,162
20240528,113700,423804930,2950,2945,2950,2940,3087
20240528,113600,414723565,2945,2945,2945,2945,145
20240528,113500,414296540,2950,2945,2950,2945,840
20240528,113400,411821040,2945,2945,2945,2945,222
20240528,113300,411167250,2945,2945,2945,2945,0
20240528,113200,411167250,2945,2945,2945,2945,218
20240528,113100,410525240,2945,2940,2945,2940,606
20240528,113000,408742070,2940,2940,2940,2940,157
20240528,112900,408280490,2940,2940,2945,2940,118
20240528,112800,407933560,2940,2950,2950,2940,216
20240528,112700,407297430,2945,2945,2945,2945,117
20240528,112600,406952865,2945,2945,2945,2945,114
20240528,112500,406617135,2945,2945,2945,2945,50
20240528,112400,406469885,2945,2945,2945,2945,731
20240528,112300,404317090,2950,2945,2950,2945,101
20240528,112200,404019640,2945,2950,2950,2945,110
20240528,112100,403695670,2945,2945,2945,2945,6926
20240528,112000,383298600,2945,2950,2950,2945,208
20240528,111900,382685490,2950,2950,2950,2950,136
20240528,111800,382284290,2950,2950,2950,2950,107
20240528,111700,381968640,2955,2950,2955,2950,376
20240528,111600,380858435,2955,2960,2960,2955,366
20240528,111500,379776570,2960,2950,2965,2950,11766
20240528,111400,345051695,2945,2945,2945,2945,172
20240528,111300,344545155,2945,2945,2945,2945,142
20240528,111200,344126965,2945,2945,2945,2945,510
20240528,111100,342625015,2945,2945,2945,2945,216
20240528,111000,341988895,2945,2945,2945,2945,662
20240528,110900,340039305,2950,2965,2965,2940,19129
20240528,110800,283617240,2965,2960,2965,2960,173
20240528,110700,283105110,2955,2955,2955,2955,0
20240528,110600,283105110,2955,2955,2955,2955,223
20240528,110500,282446145,2960,2960,2960,2960,54
20240528,110400,282286305,2960,2955,2960,2955,152
20240528,110300,281837135,2955,2955,2955,2955,125
20240528,110200,281467760,2955,2955,2955,2955,100
20240528,110100,281172260,2955,2955,2955,2955,280
20240528,110000,280344860,2960,2955,2960,2955,422
20240528,105900,279097770,2955,2955,2955,2955,158
20240528,105800,278630880,2955,2955,2955,2955,5
20240528,105700,278616105,2950,2955,2955,2950,798
20240528,105600,276258480,2960,2955,2960,2955,70
20240528,105500,276051615,2960,2955,2960,2955,401
20240528,105400,274866655,2960,2955,2960,2955,169
20240528,105300,274367250,2960,2955,2960,2955,217
20240528,105200,273726000,2955,2955,2955,2955,50
20240528,105100,273578250,2955,2950,2955,2950,232
20240528,105000,272893025,2955,2955,2955,2955,1485
20240528,104900,268504850,2955,2955,2955,2955,222
20240528,104800,267848840,2955,2955,2955,2955,0
20240528,104700,267848840,2955,2955,2955,2955,200
20240528,104600,267257840,2960,2955,2960,2955,178
20240528,104500,266731845,2960,2960,2960,2960,113
20240528,104400,266397365,2960,2960,2960,2960,66
20240528,104300,266202005,2960,2960,2960,2960,50
20240528,104200,266054005,2960,2955,2960,2955,262
20240528,104100,265278935,2955,2955,2955,2955,274
20240528,104000,264469265,2955,2960,2960,2955,292
20240528,103900,263605190,2955,2960,2960,2955,1366
20240528,103800,259568330,2955,2965,2965,2955,104
20240528,103700,259260990,2955,2950,2965,2950,333
20240528,103600,258277840,2950,2960,2960,2950,1200
20240528,103500,254732050,2970,2960,2970,2960,99
20240528,103400,254439000,2970,2965,2970,2965,128
20240528,103300,254059450,2970,2965,2970,2955,963
20240528,103200,251201180,2960,2960,2960,2960,95
20240528,103100,250919980,2960,2960,2960,2960,173
20240528,103000,250407900,2955,2955,2960,2955,53
20240528,102900,250251280,2955,2960,2960,2955,1172
20240528,102800,246787480,2965,2965,2965,2965,0
20240528,102700,246787480,2965,2955,2965,2955,316
20240528,102600,245852620,2960,2960,2960,2955,1121
20240528,102500,242540045,2955,2960,2960,2955,312
20240528,102400,241618060,2955,2960,2960,2955,86
20240528,102300,241363900,2955,2955,2955,2955,168
20240528,102200,240867460,2960,2955,2960,2955,55
20240528,102100,240704910,2960,2955,2960,2955,179
20240528,102000,240175935,2960,2955,2960,2955,52
20240528,101900,240022265,2960,2960,2960,2945,6108
20240528,101800,222003725,2965,2965,2965,2965,5
20240528,101700,221988900,2965,2960,2965,2955,122
20240528,101600,221628280,2965,2970,2970,2955,213
20240528,101500,220998245,2960,2960,2970,2960,131
20240528,101400,220610435,2970,2960,2970,2960,256
20240528,101300,219852505,2955,2945,2955,2945,233
20240528,101200,219165890,2945,2945,2945,2945,98
20240528,101100,218877280,2945,2955,2955,2935,2992
20240528,101000,210064615,2960,2980,2985,2950,27464
20240528,100900,128737220,2980,2980,2980,2980,546
20240528,100800,127110140,2980,2980,2980,2980,175
20240528,100700,126588640,2980,2980,2980,2980,50
20240528,100600,126439640,2980,2980,2980,2980,67
20240528,100500,126239980,2980,2980,2980,2980,216
20240528,100400,125596300,2980,2980,2980,2980,656
20240528,100300,123641420,2980,2975,2980,2975,117
20240528,100200,123293340,2985,2980,2985,2980,101
20240528,100100,122992355,2980,2975,2980,2975,149
20240528,100000,122549000,2975,2985,2985,2975,149
20240528,095900,122105460,2985,2985,2985,2980,312
20240528,095800,121175640,2985,2985,2985,2985,0
20240528,095700,121175640,2985,2980,2985,2980,4299
20240528,095600,108361820,2985,2985,2985,2985,428
20240528,095500,107084240,2980,2980,2985,2980,59
20240528,095400,106908320,2990,2995,2995,2990,8
20240528,095300,106884380,2995,2990,2995,2980,9468
20240528,095200,78614355,2990,2990,2990,2990,135
20240528,095100,78210705,2995,2995,2995,2995,39
20240528,095000,78093900,2995,2995,2995,2995,262
20240528,094900,77309210,2995,2995,2995,2995,182
20240528,094800,76764120,2995,2995,2995,2995,223
20240528,094700,76096235,2995,2995,2995,2995,287
20240528,094600,75236670,2995,2995,2995,2995,50
20240528,094500,75086920,2995,2995,2995,2995,177
20240528,094400,74556805,2995,2995,2995,2995,500
20240528,094300,73059305,2995,2995,2995,2995,975
20240528,094200,70139180,2995,2995,2995,2995,110
20240528,094100,69809730,2995,2995,2995,2995,13
20240528,094000,69770795,2995,2995,3000,2995,481
20240528,093900,68329040,2995,2990,2995,2990,287
20240528,093800,67469725,2985,2985,2985,2985,645
20240528,093700,65544400,2985,2985,2985,2985,300
20240528,093600,64648900,2985,2985,2990,2985,188
20240528,093500,64087640,2985,2990,2990,2985,79
20240528,093400,63851765,2990,2995,2995,2990,27
20240528,093300,63771015,2995,2990,2995,2990,100
20240528,093200,63471845,2995,2985,2995,2985,2174
20240528,093100,56962640,2990,2990,2990,2990,6
20240528,093000,56944700,2985,2985,2985,2985,1544
20240528,092900,52335860,2990,2990,2990,2990,30
20240528,092800,52246160,2990,2990,2990,2990,172
20240528,092700,51731880,2990,2995,2995,2990,1038
20240528,092600,48626380,2995,2995,2995,2995,97
20240528,092500,48335865,2995,3005,3005,2995,2096
20240528,092400,42048860,3000,3015,3015,3000,4548
20240528,092300,28359650,3020,3015,3020,3015,376
20240528,092200,27224380,3010,3025,3025,3010,173
20240528,092100,26702585,3010,3010,3010,3010,100
20240528,092000,26401585,3005,3005,3005,3005,174
20240528,091900,25878715,3010,3010,3010,3010,183
20240528,091800,25327885,3010,3000,3030,3000,1757
20240528,091700,20047820,3000,3005,3005,3000,468
20240528,091600,18641645,3005,3005,3005,3005,346
20240528,091500,17601915,3005,3010,3010,3005,894
20240528,091400,14911810,3010,3010,3010,3010,411
20240528,091300,13674700,3015,3015,3015,3015,166
20240528,091200,13174210,3010,3015,3015,3010,577
20240528,091100,11434745,3015,3015,3015,3015,131
20240528,091000,11039780,3015,3015,3015,3015,67
20240528,090900,10837775,3020,3020,3020,3020,4
20240528,090800,10825695,3020,3020,3020,3015,90
20240528,090700,10554285,3015,3015,3020,3015,210
20240528,090600,9921110,3015,3020,3020,3015,317
20240528,090500,8964015,3015,3010,3015,3010,126
20240528,090400,8584475,3010,3000,3010,3000,287
20240528,090300,7722320,3005,3005,3005,3005,15
20240528,090200,7677245,3005,3005,3005,3005,185
20240528,090100,7121320,3010,3015,3015,3010,513
20240528,090000,5574690,3015,3015,3015,3015,1846