KissMeData/066590/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,194500,279687550,2875,2875,2875,2875,2367
20240529,194400,279687550,2875,2875,2875,2875,0
20240529,194300,279687550,2875,2875,2875,2875,0
20240529,194200,279687550,2875,2875,2875,2875,0
20240529,194100,279687550,2875,2875,2875,2875,0
20240529,194000,279687550,2875,2875,2875,2875,0
20240529,193900,279687550,2875,2875,2875,2875,0
20240529,193800,279687550,2875,2875,2875,2875,0
20240529,193700,279687550,2875,2875,2875,2875,0
20240529,193600,279687550,2875,2875,2875,2875,0
20240529,193500,279687550,2875,2875,2875,2875,0
20240529,193400,279687550,2875,2875,2875,2875,0
20240529,193300,279687550,2875,2875,2875,2875,0
20240529,193200,279687550,2875,2875,2875,2875,0
20240529,193100,279687550,2875,2875,2875,2875,0
20240529,193000,279687550,2875,2875,2875,2875,0
20240529,192900,279687550,2875,2875,2875,2875,0
20240529,192800,279687550,2875,2875,2875,2875,0
20240529,192700,279687550,2875,2875,2875,2875,0
20240529,192600,279687550,2875,2875,2875,2875,0
20240529,192500,279687550,2875,2875,2875,2875,0
20240529,192400,279687550,2875,2875,2875,2875,0
20240529,192300,279687550,2875,2875,2875,2875,0
20240529,192200,279687550,2875,2875,2875,2875,0
20240529,192100,279687550,2875,2875,2875,2875,0
20240529,192000,279687550,2875,2875,2875,2875,0
20240529,191900,279687550,2875,2875,2875,2875,0
20240529,191800,279687550,2875,2875,2875,2875,0
20240529,191700,279687550,2875,2875,2875,2875,0
20240529,191600,279687550,2875,2875,2875,2875,0
20240529,191500,279687550,2875,2875,2875,2875,2367
20240529,191400,279687550,2875,2875,2875,2875,0
20240529,191300,279687550,2875,2875,2875,2875,0
20240529,191200,279687550,2875,2875,2875,2875,0
20240529,191100,279687550,2875,2875,2875,2875,0
20240529,191000,279687550,2875,2875,2875,2875,0
20240529,190900,279687550,2875,2875,2875,2875,0
20240529,190800,279687550,2875,2875,2875,2875,0
20240529,190700,279687550,2875,2875,2875,2875,0
20240529,190600,279687550,2875,2875,2875,2875,0
20240529,190500,279687550,2875,2875,2875,2875,0
20240529,190400,279687550,2875,2875,2875,2875,0
20240529,190300,279687550,2875,2875,2875,2875,0
20240529,190200,279687550,2875,2875,2875,2875,0
20240529,190100,279687550,2875,2875,2875,2875,0
20240529,190000,279687550,2875,2875,2875,2875,0
20240529,185900,279687550,2875,2875,2875,2875,0
20240529,185800,279687550,2875,2875,2875,2875,0
20240529,185700,279687550,2875,2875,2875,2875,0
20240529,185600,279687550,2875,2875,2875,2875,0
20240529,185500,279687550,2875,2875,2875,2875,0
20240529,185400,279687550,2875,2875,2875,2875,0
20240529,185300,279687550,2875,2875,2875,2875,0
20240529,185200,279687550,2875,2875,2875,2875,0
20240529,185100,279687550,2875,2875,2875,2875,0
20240529,185000,279687550,2875,2875,2875,2875,0
20240529,184900,279687550,2875,2875,2875,2875,0
20240529,184800,279687550,2875,2875,2875,2875,0
20240529,184700,279687550,2875,2875,2875,2875,0
20240529,184600,279687550,2875,2875,2875,2875,0
20240529,184500,279687550,2875,2875,2875,2875,2367
20240529,184400,279687550,2875,2875,2875,2875,0
20240529,184300,279687550,2875,2875,2875,2875,0
20240529,184200,279687550,2875,2875,2875,2875,0
20240529,184100,279687550,2875,2875,2875,2875,0
20240529,184000,279687550,2875,2875,2875,2875,0
20240529,183900,279687550,2875,2875,2875,2875,0
20240529,183800,279687550,2875,2875,2875,2875,0
20240529,183700,279687550,2875,2875,2875,2875,0
20240529,183600,279687550,2875,2875,2875,2875,0
20240529,183500,279687550,2875,2875,2875,2875,0
20240529,183400,279687550,2875,2875,2875,2875,0
20240529,183300,279687550,2875,2875,2875,2875,0
20240529,183200,279687550,2875,2875,2875,2875,0
20240529,183100,279687550,2875,2875,2875,2875,0
20240529,183000,279687550,2875,2875,2875,2875,0
20240529,182900,279687550,2875,2875,2875,2875,0
20240529,182800,279687550,2875,2875,2875,2875,0
20240529,182700,279687550,2875,2875,2875,2875,0
20240529,182600,279687550,2875,2875,2875,2875,0
20240529,182500,279687550,2875,2875,2875,2875,0
20240529,182400,279687550,2875,2875,2875,2875,0
20240529,182300,279687550,2875,2875,2875,2875,0
20240529,182200,279687550,2875,2875,2875,2875,0
20240529,182100,279687550,2875,2875,2875,2875,0
20240529,182000,279687550,2875,2875,2875,2875,0
20240529,181900,279687550,2875,2875,2875,2875,0
20240529,181800,279687550,2875,2875,2875,2875,0
20240529,181700,279687550,2875,2875,2875,2875,0
20240529,181600,279687550,2875,2875,2875,2875,0
20240529,181500,279687550,2875,2875,2875,2875,2367
20240529,181400,279687550,2875,2875,2875,2875,0
20240529,181300,279687550,2875,2875,2875,2875,0
20240529,181200,279687550,2875,2875,2875,2875,0
20240529,181100,279687550,2875,2875,2875,2875,0
20240529,181000,279687550,2875,2875,2875,2875,0
20240529,180900,279687550,2875,2875,2875,2875,0
20240529,180800,279687550,2875,2875,2875,2875,0
20240529,180700,279687550,2875,2875,2875,2875,0
20240529,180600,279687550,2875,2875,2875,2875,0
20240529,180500,279687550,2875,2875,2875,2875,0
20240529,180400,279687550,2875,2875,2875,2875,0
20240529,180300,279687550,2875,2875,2875,2875,0
20240529,180200,279687550,2875,2875,2875,2875,0
20240529,180100,279687550,2875,2875,2875,2875,0
20240529,180000,279687550,2875,2875,2875,2875,0
20240529,175900,279687550,2875,2875,2875,2875,0
20240529,175800,279687550,2875,2875,2875,2875,0
20240529,175700,279687550,2875,2875,2875,2875,0
20240529,175600,279687550,2875,2875,2875,2875,0
20240529,175500,279687550,2875,2875,2875,2875,0
20240529,175400,279687550,2875,2875,2875,2875,0
20240529,175300,279687550,2875,2875,2875,2875,0
20240529,175200,279687550,2875,2875,2875,2875,0
20240529,175100,279687550,2875,2875,2875,2875,0
20240529,175000,279687550,2875,2875,2875,2875,0
20240529,174900,279687550,2875,2875,2875,2875,0
20240529,174800,279687550,2875,2875,2875,2875,0
20240529,174700,279687550,2875,2875,2875,2875,0
20240529,174600,279687550,2875,2875,2875,2875,0
20240529,174500,279687550,2875,2875,2875,2875,2367
20240529,174400,279687550,2875,2875,2875,2875,0
20240529,174300,279687550,2875,2875,2875,2875,0
20240529,174200,279687550,2875,2875,2875,2875,0
20240529,174100,279687550,2875,2875,2875,2875,0
20240529,174000,279687550,2875,2875,2875,2875,0
20240529,173900,279687550,2875,2875,2875,2875,0
20240529,173800,279687550,2875,2875,2875,2875,0
20240529,173700,279687550,2875,2875,2875,2875,0
20240529,173600,279687550,2875,2875,2875,2875,0
20240529,173500,279687550,2875,2875,2875,2875,0
20240529,173400,279687550,2875,2875,2875,2875,0
20240529,173300,279687550,2875,2875,2875,2875,0
20240529,173200,279687550,2875,2875,2875,2875,0
20240529,173100,279687550,2875,2875,2875,2875,0
20240529,173000,279687550,2875,2875,2875,2875,0
20240529,172900,279687550,2875,2875,2875,2875,0
20240529,172800,279687550,2875,2875,2875,2875,0
20240529,172700,279687550,2875,2875,2875,2875,0
20240529,172600,279687550,2875,2875,2875,2875,0
20240529,172500,279687550,2875,2875,2875,2875,0
20240529,172400,279687550,2875,2875,2875,2875,0
20240529,172300,279687550,2875,2875,2875,2875,0
20240529,172200,279687550,2875,2875,2875,2875,0
20240529,172100,279687550,2875,2875,2875,2875,0
20240529,172000,279687550,2875,2875,2875,2875,0
20240529,171900,279687550,2875,2875,2875,2875,0
20240529,171800,279687550,2875,2875,2875,2875,0
20240529,171700,279687550,2875,2875,2875,2875,0
20240529,171600,279687550,2875,2875,2875,2875,0
20240529,171500,279687550,2875,2875,2875,2875,2367
20240529,171400,279687550,2875,2875,2875,2875,0
20240529,171300,279687550,2875,2875,2875,2875,0
20240529,171200,279687550,2875,2875,2875,2875,0
20240529,171100,279687550,2875,2875,2875,2875,0
20240529,171000,279687550,2875,2875,2875,2875,0
20240529,170900,279687550,2875,2875,2875,2875,0
20240529,170800,279687550,2875,2875,2875,2875,0
20240529,170700,279687550,2875,2875,2875,2875,0
20240529,170600,279687550,2875,2875,2875,2875,0
20240529,170500,279687550,2875,2875,2875,2875,0
20240529,170400,279687550,2875,2875,2875,2875,0
20240529,170300,279687550,2875,2875,2875,2875,0
20240529,170200,279687550,2875,2875,2875,2875,0
20240529,170100,279687550,2875,2875,2875,2875,0
20240529,170000,279687550,2875,2875,2875,2875,0
20240529,165900,279687550,2875,2875,2875,2875,0
20240529,165800,279687550,2875,2875,2875,2875,0
20240529,165700,279687550,2875,2875,2875,2875,0
20240529,165600,279687550,2875,2875,2875,2875,0
20240529,165500,279687550,2875,2875,2875,2875,0
20240529,165400,279687550,2875,2875,2875,2875,0
20240529,165300,279687550,2875,2875,2875,2875,0
20240529,165200,279687550,2875,2875,2875,2875,0
20240529,165100,279687550,2875,2875,2875,2875,0
20240529,165000,279687550,2875,2875,2875,2875,0
20240529,164900,279687550,2875,2875,2875,2875,0
20240529,164800,279687550,2875,2875,2875,2875,0
20240529,164700,279687550,2875,2875,2875,2875,0
20240529,164600,279687550,2875,2875,2875,2875,0
20240529,164500,279687550,2875,2875,2875,2875,2367
20240529,164400,279687550,2875,2875,2875,2875,0
20240529,164300,279687550,2875,2875,2875,2875,0
20240529,164200,279687550,2875,2875,2875,2875,0
20240529,164100,279687550,2875,2875,2875,2875,0
20240529,164000,279687550,2875,2875,2875,2875,0
20240529,163900,279687550,2875,2875,2875,2875,0
20240529,163800,279687550,2875,2875,2875,2875,0
20240529,163700,279687550,2875,2875,2875,2875,0
20240529,163600,279687550,2875,2875,2875,2875,0
20240529,163500,279687550,2875,2875,2875,2875,0
20240529,163400,279687550,2875,2875,2875,2875,0
20240529,163300,279687550,2875,2875,2875,2875,0
20240529,163200,279687550,2875,2875,2875,2875,0
20240529,163100,279687550,2875,2875,2875,2875,0
20240529,163000,279687550,2875,2875,2875,2875,0
20240529,162900,279687550,2875,2875,2875,2875,0
20240529,162800,279687550,2875,2875,2875,2875,0
20240529,162700,279687550,2875,2875,2875,2875,0
20240529,162600,279687550,2875,2875,2875,2875,0
20240529,162500,279687550,2875,2875,2875,2875,0
20240529,162400,279687550,2875,2875,2875,2875,0
20240529,162300,279687550,2875,2875,2875,2875,0
20240529,162200,279687550,2875,2875,2875,2875,0
20240529,162100,279687550,2875,2875,2875,2875,0
20240529,162000,279687550,2875,2875,2875,2875,0
20240529,161900,279687550,2875,2875,2875,2875,0
20240529,161800,279687550,2875,2875,2875,2875,0
20240529,161700,279687550,2875,2875,2875,2875,0
20240529,161600,279687550,2875,2875,2875,2875,0
20240529,161500,279687550,2875,2875,2875,2875,2367
20240529,161400,279687550,2875,2875,2875,2875,0
20240529,161300,279687550,2875,2875,2875,2875,0
20240529,161200,279687550,2875,2875,2875,2875,0
20240529,161100,279687550,2875,2875,2875,2875,0
20240529,161000,279687550,2875,2875,2875,2875,0
20240529,160900,279687550,2875,2875,2875,2875,0
20240529,160800,279687550,2875,2875,2875,2875,0
20240529,160700,279687550,2875,2875,2875,2875,0
20240529,160600,279687550,2875,2875,2875,2875,0
20240529,160500,279687550,2875,2875,2875,2875,0
20240529,160400,279687550,2875,2875,2875,2875,0
20240529,160300,279687550,2875,2875,2875,2875,0
20240529,160200,279687550,2875,2875,2875,2875,0
20240529,160100,279687550,2875,2875,2875,2875,0
20240529,160000,279687550,2875,2875,2875,2875,0
20240529,155900,279687550,2875,2875,2875,2875,0
20240529,155800,279687550,2875,2875,2875,2875,0
20240529,155700,279687550,2875,2875,2875,2875,0
20240529,155600,279687550,2875,2875,2875,2875,0
20240529,155500,279687550,2875,2875,2875,2875,0
20240529,155400,279687550,2875,2875,2875,2875,0
20240529,155300,279687550,2875,2875,2875,2875,0
20240529,155200,279687550,2875,2875,2875,2875,0
20240529,155100,279687550,2875,2875,2875,2875,0
20240529,155000,279687550,2875,2875,2875,2875,0
20240529,154900,279687550,2875,2875,2875,2875,0
20240529,154800,279687550,2875,2875,2875,2875,0
20240529,154700,279687550,2875,2875,2875,2875,0
20240529,154600,279687550,2875,2875,2875,2875,0
20240529,154500,279687550,2875,2875,2875,2875,2367
20240529,154400,279687550,2875,2875,2875,2875,0
20240529,154300,279687550,2875,2875,2875,2875,0
20240529,154200,279687550,2875,2875,2875,2875,0
20240529,154100,279687550,2875,2875,2875,2875,0
20240529,154000,279687550,2875,2875,2875,2875,0
20240529,153900,279687550,2875,2875,2875,2875,0
20240529,153800,279687550,2875,2875,2875,2875,0
20240529,153700,279687550,2875,2875,2875,2875,0
20240529,153600,279687550,2875,2875,2875,2875,0
20240529,153500,279687550,2875,2875,2875,2875,0
20240529,153400,279687550,2875,2875,2875,2875,0
20240529,153300,279687550,2875,2875,2875,2875,0
20240529,153200,279687550,2875,2875,2875,2875,0
20240529,153100,279687550,2875,2875,2875,2875,0
20240529,153000,279687550,2875,2875,2875,2875,2367
20240529,152900,272882425,2880,2880,2880,2880,0
20240529,152800,272882425,2880,2880,2880,2880,0
20240529,152700,272882425,2880,2880,2880,2880,0
20240529,152600,272882425,2880,2880,2880,2880,0
20240529,152500,272882425,2880,2880,2880,2880,0
20240529,152400,272882425,2880,2880,2880,2880,0
20240529,152300,272882425,2880,2880,2880,2880,0
20240529,152200,272882425,2880,2880,2880,2880,0
20240529,152100,272882425,2880,2880,2880,2880,0
20240529,152000,272882425,2880,2880,2880,2880,0
20240529,151900,272882425,2880,2875,2880,2875,119
20240529,151800,272540245,2880,2880,2880,2875,1233
20240529,151700,268989415,2880,2880,2880,2880,77
20240529,151600,268767655,2880,2880,2885,2880,213
20240529,151500,268154160,2880,2880,2880,2880,1
20240529,151400,268151280,2885,2880,2885,2880,119
20240529,151300,267808540,2885,2885,2885,2885,1
20240529,151200,267805655,2880,2880,2880,2880,1
20240529,151100,267802775,2885,2885,2885,2880,205
20240529,151000,267212340,2885,2885,2885,2885,1
20240529,150900,267209455,2885,2885,2885,2885,1
20240529,150800,267206570,2885,2880,2885,2880,71
20240529,150700,267002085,2880,2885,2885,2880,3985
20240529,150600,255525025,2880,2885,2885,2880,101
20240529,150500,255233985,2890,2890,2890,2890,0
20240529,150400,255233985,2890,2890,2890,2890,0
20240529,150300,255233985,2890,2890,2890,2890,0
20240529,150200,255233985,2890,2890,2890,2890,0
20240529,150100,255233985,2890,2885,2890,2885,202
20240529,150000,254651210,2885,2885,2885,2885,700
20240529,145900,252631710,2885,2890,2890,2885,186
20240529,145800,252095045,2890,2885,2890,2885,463
20240529,145700,250759280,2890,2890,2890,2890,0
20240529,145600,250759280,2890,2890,2890,2890,0
20240529,145500,250759280,2890,2890,2890,2890,13
20240529,145400,250721710,2890,2890,2890,2890,2
20240529,145300,250715930,2885,2885,2885,2885,1
20240529,145200,250713045,2890,2890,2890,2890,0
20240529,145100,250713045,2890,2890,2890,2890,0
20240529,145000,250713045,2890,2890,2890,2890,0
20240529,144900,250713045,2890,2890,2890,2890,0
20240529,144800,250713045,2890,2890,2890,2890,0
20240529,144700,250713045,2890,2890,2890,2890,20
20240529,144600,250655245,2885,2885,2885,2885,0
20240529,144500,250655245,2885,2890,2890,2885,1426
20240529,144400,246539105,2890,2890,2890,2890,0
20240529,144300,246539105,2890,2885,2890,2885,732
20240529,144200,244423645,2890,2890,2890,2890,1
20240529,144100,244420755,2890,2890,2890,2890,0
20240529,144000,244420755,2890,2890,2890,2890,5
20240529,143900,244406305,2885,2885,2885,2885,1528
20240529,143800,239998025,2890,2890,2890,2890,393
20240529,143700,238862255,2890,2890,2890,2890,1978
20240529,143600,233145835,2900,2895,2900,2895,230
20240529,143500,232479835,2900,2900,2900,2900,0
20240529,143400,232479835,2900,2900,2900,2900,0
20240529,143300,232479835,2900,2900,2900,2900,0
20240529,143200,232479835,2900,2900,2900,2900,0
20240529,143100,232479835,2900,2900,2900,2900,0
20240529,143000,232479835,2900,2900,2900,2890,4270
20240529,142900,220121700,2900,2900,2900,2900,20
20240529,142800,220063700,2920,2920,2920,2920,16
20240529,142700,220016980,2900,2900,2900,2900,0
20240529,142600,220016980,2900,2905,2905,2900,10
20240529,142500,219987970,2920,2920,2920,2920,0
20240529,142400,219987970,2920,2920,2920,2920,0
20240529,142300,219987970,2920,2920,2920,2920,0
20240529,142200,219987970,2920,2920,2920,2920,0
20240529,142100,219987970,2920,2920,2920,2920,0
20240529,142000,219987970,2920,2920,2920,2920,0
20240529,141900,219987970,2920,2920,2920,2920,0
20240529,141800,219987970,2920,2920,2920,2920,0
20240529,141700,219987970,2920,2920,2920,2920,0
20240529,141600,219987970,2920,2920,2920,2920,0
20240529,141500,219987970,2920,2920,2920,2920,0
20240529,141400,219987970,2920,2920,2920,2920,20
20240529,141300,219929570,2920,2920,2920,2920,0
20240529,141200,219929570,2920,2920,2920,2920,0
20240529,141100,219929570,2920,2920,2920,2920,0
20240529,141000,219929570,2920,2920,2920,2920,0
20240529,140900,219929570,2920,2920,2920,2920,30
20240529,140800,219841970,2920,2920,2920,2920,10
20240529,140700,219812770,2920,2920,2920,2920,0
20240529,140600,219812770,2920,2920,2920,2920,0
20240529,140500,219812770,2920,2920,2920,2920,0
20240529,140400,219812770,2920,2920,2920,2920,0
20240529,140300,219812770,2920,2920,2920,2920,0
20240529,140200,219812770,2920,2920,2920,2920,1
20240529,140100,219809850,2920,2920,2920,2920,0
20240529,140000,219809850,2920,2920,2920,2920,0
20240529,135900,219809850,2920,2920,2920,2920,23
20240529,135800,219742690,2920,2920,2920,2920,343
20240529,135700,218741130,2900,2900,2900,2900,0
20240529,135600,218741130,2900,2900,2900,2900,0
20240529,135500,218741130,2900,2900,2900,2900,0
20240529,135400,218741130,2900,2900,2900,2900,352
20240529,135300,217720330,2900,2900,2900,2900,0
20240529,135200,217720330,2900,2900,2900,2900,0
20240529,135100,217720330,2900,2900,2900,2900,0
20240529,135000,217720330,2900,2900,2900,2900,0
20240529,134900,217720330,2900,2900,2900,2900,0
20240529,134800,217720330,2900,2900,2900,2900,0
20240529,134700,217720330,2900,2900,2900,2900,0
20240529,134600,217720330,2900,2900,2900,2900,0
20240529,134500,217720330,2900,2910,2910,2900,977
20240529,134400,214882360,2920,2920,2920,2920,0
20240529,134300,214882360,2920,2920,2920,2920,0
20240529,134200,214882360,2920,2920,2920,2920,0
20240529,134100,214882360,2920,2920,2920,2920,1
20240529,134000,214879440,2895,2900,2900,2895,1429
20240529,133900,210742080,2920,2920,2920,2920,0
20240529,133800,210742080,2920,2920,2920,2920,0
20240529,133700,210742080,2920,2900,2920,2900,4011
20240529,133600,199090160,2900,2900,2900,2900,0
20240529,133500,199090160,2900,2900,2900,2900,23
20240529,133400,199023460,2900,2900,2900,2900,0
20240529,133300,199023460,2900,2900,2900,2900,0
20240529,133200,199023460,2900,2900,2900,2900,0
20240529,133100,199023460,2900,2900,2900,2900,0
20240529,133000,199023460,2900,2900,2900,2900,0
20240529,132900,199023460,2900,2900,2900,2900,111
20240529,132800,198701560,2905,2905,2905,2905,0
20240529,132700,198701560,2905,2905,2905,2905,0
20240529,132600,198701560,2905,2905,2905,2905,0
20240529,132500,198701560,2905,2905,2905,2905,0
20240529,132400,198701560,2905,2905,2905,2905,4
20240529,132300,198689940,2905,2905,2905,2905,0
20240529,132200,198689940,2905,2905,2905,2905,0
20240529,132100,198689940,2905,2905,2905,2905,0
20240529,132000,198689940,2905,2905,2905,2905,5
20240529,131900,198675415,2905,2905,2905,2905,0
20240529,131800,198675415,2905,2905,2905,2905,0
20240529,131700,198675415,2905,2905,2905,2905,0
20240529,131600,198675415,2905,2905,2905,2905,2
20240529,131500,198669605,2895,2895,2895,2895,0
20240529,131400,198669605,2895,2895,2895,2895,616
20240529,131300,196886285,2895,2895,2895,2895,300
20240529,131200,196017785,2895,2895,2895,2895,0
20240529,131100,196017785,2895,2895,2895,2895,0
20240529,131000,196017785,2895,2895,2895,2895,0
20240529,130900,196017785,2895,2895,2895,2895,333
20240529,130800,195053750,2900,2900,2900,2900,11
20240529,130700,195021850,2900,2900,2900,2900,0
20240529,130600,195021850,2900,2900,2900,2900,0
20240529,130500,195021850,2900,2900,2900,2900,0
20240529,130400,195021850,2900,2900,2900,2900,0
20240529,130300,195021850,2900,2900,2900,2900,0
20240529,130200,195021850,2900,2900,2900,2900,0
20240529,130100,195021850,2900,2900,2900,2900,0
20240529,130000,195021850,2900,2900,2900,2900,0
20240529,125900,195021850,2900,2900,2900,2900,0
20240529,125800,195021850,2900,2900,2900,2900,211
20240529,125700,194409950,2900,2900,2900,2900,22
20240529,125600,194346150,2900,2905,2905,2900,9
20240529,125500,194320045,2895,2895,2895,2895,0
20240529,125400,194320045,2895,2895,2895,2895,0
20240529,125300,194320045,2895,2895,2895,2895,0
20240529,125200,194320045,2895,2895,2895,2895,0
20240529,125100,194320045,2895,2895,2895,2895,0
20240529,125000,194320045,2895,2895,2895,2895,0
20240529,124900,194320045,2895,2895,2895,2895,2
20240529,124800,194314255,2895,2895,2895,2895,0
20240529,124700,194314255,2895,2900,2900,2895,700
20240529,124600,192287250,2900,2900,2900,2900,0
20240529,124500,192287250,2900,2900,2900,2900,0
20240529,124400,192287250,2900,2900,2900,2900,38
20240529,124300,192177050,2900,2900,2900,2900,100
20240529,124200,191887050,2900,2900,2900,2900,0
20240529,124100,191887050,2900,2900,2900,2900,0
20240529,124000,191887050,2900,2900,2900,2900,0
20240529,123900,191887050,2900,2900,2900,2900,0
20240529,123800,191887050,2900,2900,2900,2900,0
20240529,123700,191887050,2900,2900,2900,2900,1
20240529,123600,191884150,2900,2895,2900,2895,1109
20240529,123500,188668595,2895,2895,2895,2895,0
20240529,123400,188668595,2895,2895,2895,2895,0
20240529,123300,188668595,2895,2895,2895,2895,2
20240529,123200,188662805,2900,2900,2900,2900,80
20240529,123100,188430805,2900,2900,2900,2900,20
20240529,123000,188372805,2900,2900,2900,2900,0
20240529,122900,188372805,2900,2900,2900,2900,1
20240529,122800,188369905,2900,2900,2900,2900,2
20240529,122700,188364105,2900,2900,2900,2900,0
20240529,122600,188364105,2900,2900,2900,2900,1
20240529,122500,188361205,2895,2895,2895,2895,9
20240529,122400,188335150,2900,2900,2900,2900,0
20240529,122300,188335150,2900,2900,2900,2900,1
20240529,122200,188332250,2895,2895,2895,2895,0
20240529,122100,188332250,2895,2895,2895,2895,0
20240529,122000,188332250,2895,2895,2895,2895,2700
20240529,121900,180515750,2900,2900,2900,2900,107
20240529,121800,180205450,2900,2900,2900,2900,0
20240529,121700,180205450,2900,2900,2900,2900,0
20240529,121600,180205450,2900,2900,2900,2900,0
20240529,121500,180205450,2900,2900,2900,2900,0
20240529,121400,180205450,2900,2900,2900,2900,5
20240529,121300,180190950,2900,2895,2900,2895,1187
20240529,121200,176749580,2895,2895,2895,2895,0
20240529,121100,176749580,2895,2895,2895,2895,122
20240529,121000,176396390,2900,2900,2900,2900,0
20240529,120900,176396390,2900,2900,2900,2900,97
20240529,120800,176115090,2900,2900,2900,2900,0
20240529,120700,176115090,2900,2900,2900,2900,300
20240529,120600,175245090,2895,2895,2895,2895,0
20240529,120500,175245090,2895,2895,2895,2895,0
20240529,120400,175245090,2895,2895,2895,2895,0
20240529,120300,175245090,2895,2900,2900,2895,765
20240529,120200,173027700,2900,2900,2900,2900,100
20240529,120100,172737700,2900,2900,2900,2900,0
20240529,120000,172737700,2900,2900,2900,2900,694
20240529,115900,170725100,2910,2900,2910,2900,22
20240529,115800,170661290,2900,2900,2900,2900,20
20240529,115700,170603290,2895,2900,2900,2895,4973
20240529,115600,156184680,2905,2905,2905,2905,500
20240529,115500,154732180,2900,2900,2900,2900,10
20240529,115400,154703180,2910,2910,2910,2910,10
20240529,115300,154674080,2900,2900,2900,2900,553
20240529,115200,153070380,2905,2905,2905,2905,400
20240529,115100,151908380,2905,2905,2905,2905,100
20240529,115000,151617880,2905,2905,2905,2905,0
20240529,114900,151617880,2905,2905,2905,2905,100
20240529,114800,151327380,2910,2910,2910,2910,0
20240529,114700,151327380,2910,2910,2910,2910,1
20240529,114600,151324470,2905,2905,2905,2905,0
20240529,114500,151324470,2905,2905,2905,2905,0
20240529,114400,151324470,2905,2905,2905,2905,0
20240529,114300,151324470,2905,2905,2905,2905,100
20240529,114200,151033970,2910,2910,2910,2910,10
20240529,114100,151004870,2910,2905,2910,2905,2422
20240529,114000,143968955,2910,2910,2910,2910,50
20240529,113900,143823455,2915,2915,2915,2915,0
20240529,113800,143823455,2915,2915,2915,2915,0
20240529,113700,143823455,2915,2905,2915,2905,913
20240529,113600,141171180,2905,2905,2905,2905,228
20240529,113500,140508840,2910,2910,2910,2910,690
20240529,113400,138500940,2910,2910,2910,2910,0
20240529,113300,138500940,2910,2910,2910,2910,50
20240529,113200,138355440,2910,2910,2910,2910,0
20240529,113100,138355440,2910,2910,2910,2910,50
20240529,113000,138209940,2910,2910,2910,2910,0
20240529,112900,138209940,2910,2910,2910,2910,18
20240529,112800,138157560,2910,2910,2910,2910,225
20240529,112700,137502810,2910,2910,2910,2910,0
20240529,112600,137502810,2910,2910,2910,2910,1
20240529,112500,137499900,2910,2910,2910,2910,0
20240529,112400,137499900,2910,2910,2910,2910,0
20240529,112300,137499900,2910,2910,2910,2910,1
20240529,112200,137496990,2905,2905,2905,2905,0
20240529,112100,137496990,2905,2905,2905,2905,0
20240529,112000,137496990,2905,2905,2905,2905,15
20240529,111900,137453415,2910,2910,2910,2910,100
20240529,111800,137162415,2910,2910,2910,2910,1
20240529,111700,137159505,2920,2920,2920,2920,0
20240529,111600,137159505,2920,2920,2920,2920,0
20240529,111500,137159505,2920,2920,2920,2920,0
20240529,111400,137159505,2920,2920,2920,2920,0
20240529,111300,137159505,2920,2920,2920,2920,0
20240529,111200,137159505,2920,2920,2920,2920,0
20240529,111100,137159505,2920,2920,2920,2920,0
20240529,111000,137159505,2920,2920,2920,2920,0
20240529,110900,137159505,2920,2920,2920,2920,1
20240529,110800,137156585,2910,2910,2910,2910,0
20240529,110700,137156585,2910,2910,2910,2910,3
20240529,110600,137147855,2910,2910,2910,2910,0
20240529,110500,137147855,2910,2910,2910,2910,20
20240529,110400,137089655,2910,2910,2910,2910,106
20240529,110300,136781195,2910,2910,2910,2910,1
20240529,110200,136778285,2910,2910,2910,2910,3
20240529,110100,136769555,2910,2910,2910,2910,0
20240529,110000,136769555,2910,2905,2910,2905,133
20240529,105900,136382690,2905,2905,2905,2905,335
20240529,105800,135409515,2905,2905,2905,2905,0
20240529,105700,135409515,2905,2905,2905,2905,69
20240529,105600,135209070,2910,2910,2910,2910,0
20240529,105500,135209070,2910,2910,2910,2910,100
20240529,105400,134918070,2910,2910,2910,2910,14
20240529,105300,134877330,2910,2910,2910,2910,87
20240529,105200,134624160,2910,2910,2910,2910,0
20240529,105100,134624160,2910,2910,2910,2910,6
20240529,105000,134606700,2910,2910,2910,2910,10
20240529,104900,134577600,2910,2910,2910,2910,90
20240529,104800,134315700,2910,2910,2910,2910,0
20240529,104700,134315700,2910,2910,2920,2905,1928
20240529,104600,128709115,2910,2915,2915,2910,333
20240529,104500,127740080,2920,2920,2920,2920,0
20240529,104400,127740080,2920,2920,2920,2920,0
20240529,104300,127740080,2920,2920,2920,2920,0
20240529,104200,127740080,2920,2920,2920,2920,0
20240529,104100,127740080,2920,2920,2920,2920,1
20240529,104000,127737160,2915,2915,2915,2915,0
20240529,103900,127737160,2915,2915,2915,2915,0
20240529,103800,127737160,2915,2915,2915,2915,205
20240529,103700,127139585,2915,2915,2915,2915,0
20240529,103600,127139585,2915,2915,2915,2915,0
20240529,103500,127139585,2915,2915,2915,2915,0
20240529,103400,127139585,2915,2915,2915,2915,100
20240529,103300,126848085,2915,2915,2915,2915,106
20240529,103200,126539095,2910,2910,2910,2910,40
20240529,103100,126422695,2910,2910,2910,2910,0
20240529,103000,126422695,2910,2910,2910,2910,0
20240529,102900,126422695,2910,2910,2910,2910,0
20240529,102800,126422695,2910,2910,2910,2910,0
20240529,102700,126422695,2910,2910,2910,2910,0
20240529,102600,126422695,2910,2910,2910,2910,0
20240529,102500,126422695,2910,2910,2910,2910,0
20240529,102400,126422695,2910,2910,2910,2910,0
20240529,102300,126422695,2910,2910,2910,2910,594
20240529,102200,124694155,2910,2910,2910,2910,0
20240529,102100,124694155,2910,2910,2910,2910,0
20240529,102000,124694155,2910,2910,2910,2910,844
20240529,101900,122238115,2910,2910,2910,2910,0
20240529,101800,122238115,2910,2910,2910,2910,182
20240529,101700,121708495,2910,2910,2910,2910,0
20240529,101600,121708495,2910,2920,2920,2910,11
20240529,101500,121676475,2910,2910,2910,2910,0
20240529,101400,121676475,2910,2910,2910,2910,27
20240529,101300,121597905,2910,2910,2910,2910,0
20240529,101200,121597905,2910,2910,2910,2910,0
20240529,101100,121597905,2910,2920,2920,2905,4002
20240529,101000,109951550,2920,2920,2920,2920,0
20240529,100900,109951550,2920,2920,2920,2920,0
20240529,100800,109951550,2920,2920,2920,2920,11
20240529,100700,109919430,2920,2920,2920,2920,10
20240529,100600,109890230,2920,2920,2920,2920,0
20240529,100500,109890230,2920,2915,2920,2915,101
20240529,100400,109595315,2920,2920,2920,2920,50
20240529,100300,109449315,2920,2920,2920,2920,11
20240529,100200,109417195,2920,2920,2920,2920,0
20240529,100100,109417195,2920,2920,2920,2920,16
20240529,100000,109370475,2920,2920,2920,2920,1200
20240529,095900,105866475,2920,2925,2925,2920,3182
20240529,095800,96575030,2925,2925,2925,2925,9
20240529,095700,96548705,2925,2925,2925,2925,1
20240529,095600,96545780,2925,2925,2925,2925,0
20240529,095500,96545780,2925,2925,2925,2925,2369
20240529,095400,89616455,2930,2930,2930,2925,26
20240529,095300,89540285,2930,2930,2930,2930,60
20240529,095200,89364485,2930,2930,2930,2930,0
20240529,095100,89364485,2930,2930,2930,2930,12
20240529,095000,89329325,2930,2930,2930,2930,10
20240529,094900,89300025,2930,2930,2930,2930,16
20240529,094800,89253145,2930,2930,2930,2930,4
20240529,094700,89241425,2930,2940,2940,2930,7793
20240529,094600,66383240,2940,2940,2940,2940,0
20240529,094500,66383240,2940,2940,2940,2940,381
20240529,094400,65263100,2940,2940,2940,2940,107
20240529,094300,64948520,2945,2940,2945,2940,117
20240529,094200,64604390,2960,2940,2960,2940,418
20240529,094100,63372990,2935,2935,2935,2935,0
20240529,094000,63372990,2935,2935,2935,2935,0
20240529,093900,63372990,2935,2935,2940,2935,401
20240529,093800,62196050,2940,2940,2940,2940,1966
20240529,093700,56416010,2940,2940,2940,2940,27
20240529,093600,56336630,2945,2945,2945,2945,0
20240529,093500,56336630,2945,2945,2945,2945,0
20240529,093400,56336630,2945,2945,2945,2945,302
20240529,093300,55447240,2945,2945,2945,2945,249
20240529,093200,54713935,2945,2945,2945,2945,0
20240529,093100,54713935,2945,2945,2945,2945,220
20240529,093000,54066035,2945,2940,2945,2940,880
20240529,092900,51474935,2945,2945,2945,2945,50
20240529,092800,51327685,2940,2940,2940,2940,10
20240529,092700,51298285,2940,2945,2945,2940,126
20240529,092600,50927265,2945,2945,2945,2945,30
20240529,092500,50838915,2955,2955,2955,2955,0
20240529,092400,50838915,2955,2955,2955,2955,0
20240529,092300,50838915,2955,2950,2955,2950,300
20240529,092200,49952500,2945,2945,2945,2945,0
20240529,092100,49952500,2945,2945,2945,2945,0
20240529,092000,49952500,2945,2945,2945,2945,0
20240529,091900,49952500,2945,2945,2945,2945,50
20240529,091800,49805250,2940,2940,2940,2940,0
20240529,091700,49805250,2940,2940,2940,2940,111
20240529,091600,49478910,2935,2930,2935,2930,134
20240529,091500,49086120,2930,2930,2930,2930,2
20240529,091400,49080260,2935,2945,2945,2935,3500
20240529,091300,38799920,2945,2945,2945,2945,0
20240529,091200,38799920,2945,2945,2945,2945,0
20240529,091100,38799920,2945,2945,2945,2945,761
20240529,091000,36558775,2950,2950,2950,2950,201
20240529,090900,35965825,2950,2950,2950,2950,283
20240529,090800,35130975,2950,2950,2950,2950,327
20240529,090700,34166325,2950,2950,2950,2950,0
20240529,090600,34166325,2950,2950,2950,2950,1
20240529,090500,34163375,2950,2955,2955,2950,768
20240529,090400,31896985,2955,2955,2955,2955,550
20240529,090300,30271735,2950,2945,2950,2945,147
20240529,090200,29838815,2945,2945,2945,2945,2295
20240529,090100,23080040,2950,2950,2950,2950,2000
20240529,090000,17180040,2980,2975,2980,2955,5780