KissMeData/118000/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,201800,842722285,600,600,600,600,29509
20240529,201700,842722285,600,600,600,600,0
20240529,201600,842722285,600,600,600,600,0
20240529,201500,842722285,600,600,600,600,0
20240529,201400,842722285,600,600,600,600,0
20240529,201300,842722285,600,600,600,600,0
20240529,201200,842722285,600,600,600,600,0
20240529,201100,842722285,600,600,600,600,0
20240529,201000,842722285,600,600,600,600,0
20240529,200900,842722285,600,600,600,600,0
20240529,200800,842722285,600,600,600,600,0
20240529,200700,842722285,600,600,600,600,0
20240529,200600,842722285,600,600,600,600,0
20240529,200500,842722285,600,600,600,600,0
20240529,200400,842722285,600,600,600,600,0
20240529,200300,842722285,600,600,600,600,0
20240529,200200,842722285,600,600,600,600,0
20240529,200100,842722285,600,600,600,600,0
20240529,200000,842722285,600,600,600,600,0
20240529,195900,842722285,600,600,600,600,0
20240529,195800,842722285,600,600,600,600,0
20240529,195700,842722285,600,600,600,600,0
20240529,195600,842722285,600,600,600,600,0
20240529,195500,842722285,600,600,600,600,0
20240529,195400,842722285,600,600,600,600,0
20240529,195300,842722285,600,600,600,600,0
20240529,195200,842722285,600,600,600,600,0
20240529,195100,842722285,600,600,600,600,0
20240529,195000,842722285,600,600,600,600,0
20240529,194900,842722285,600,600,600,600,0
20240529,194800,842722285,600,600,600,600,29509
20240529,194700,842722285,600,600,600,600,0
20240529,194600,842722285,600,600,600,600,0
20240529,194500,842722285,600,600,600,600,0
20240529,194400,842722285,600,600,600,600,0
20240529,194300,842722285,600,600,600,600,0
20240529,194200,842722285,600,600,600,600,0
20240529,194100,842722285,600,600,600,600,0
20240529,194000,842722285,600,600,600,600,0
20240529,193900,842722285,600,600,600,600,0
20240529,193800,842722285,600,600,600,600,0
20240529,193700,842722285,600,600,600,600,0
20240529,193600,842722285,600,600,600,600,0
20240529,193500,842722285,600,600,600,600,0
20240529,193400,842722285,600,600,600,600,0
20240529,193300,842722285,600,600,600,600,0
20240529,193200,842722285,600,600,600,600,0
20240529,193100,842722285,600,600,600,600,0
20240529,193000,842722285,600,600,600,600,0
20240529,192900,842722285,600,600,600,600,0
20240529,192800,842722285,600,600,600,600,0
20240529,192700,842722285,600,600,600,600,0
20240529,192600,842722285,600,600,600,600,0
20240529,192500,842722285,600,600,600,600,0
20240529,192400,842722285,600,600,600,600,0
20240529,192300,842722285,600,600,600,600,0
20240529,192200,842722285,600,600,600,600,0
20240529,192100,842722285,600,600,600,600,0
20240529,192000,842722285,600,600,600,600,0
20240529,191900,842722285,600,600,600,600,0
20240529,191800,842722285,600,600,600,600,29509
20240529,191700,842722285,600,600,600,600,0
20240529,191600,842722285,600,600,600,600,0
20240529,191500,842722285,600,600,600,600,0
20240529,191400,842722285,600,600,600,600,0
20240529,191300,842722285,600,600,600,600,0
20240529,191200,842722285,600,600,600,600,0
20240529,191100,842722285,600,600,600,600,0
20240529,191000,842722285,600,600,600,600,0
20240529,190900,842722285,600,600,600,600,0
20240529,190800,842722285,600,600,600,600,0
20240529,190700,842722285,600,600,600,600,0
20240529,190600,842722285,600,600,600,600,0
20240529,190500,842722285,600,600,600,600,0
20240529,190400,842722285,600,600,600,600,0
20240529,190300,842722285,600,600,600,600,0
20240529,190200,842722285,600,600,600,600,0
20240529,190100,842722285,600,600,600,600,0
20240529,190000,842722285,600,600,600,600,0
20240529,185900,842722285,600,600,600,600,0
20240529,185800,842722285,600,600,600,600,0
20240529,185700,842722285,600,600,600,600,0
20240529,185600,842722285,600,600,600,600,0
20240529,185500,842722285,600,600,600,600,0
20240529,185400,842722285,600,600,600,600,0
20240529,185300,842722285,600,600,600,600,0
20240529,185200,842722285,600,600,600,600,0
20240529,185100,842722285,600,600,600,600,0
20240529,185000,842722285,600,600,600,600,0
20240529,184900,842722285,600,600,600,600,0
20240529,184800,842722285,600,600,600,600,29509
20240529,184700,842722285,600,600,600,600,0
20240529,184600,842722285,600,600,600,600,0
20240529,184500,842722285,600,600,600,600,0
20240529,184400,842722285,600,600,600,600,0
20240529,184300,842722285,600,600,600,600,0
20240529,184200,842722285,600,600,600,600,0
20240529,184100,842722285,600,600,600,600,0
20240529,184000,842722285,600,600,600,600,0
20240529,183900,842722285,600,600,600,600,0
20240529,183800,842722285,600,600,600,600,0
20240529,183700,842722285,600,600,600,600,0
20240529,183600,842722285,600,600,600,600,0
20240529,183500,842722285,600,600,600,600,0
20240529,183400,842722285,600,600,600,600,0
20240529,183300,842722285,600,600,600,600,0
20240529,183200,842722285,600,600,600,600,0
20240529,183100,842722285,600,600,600,600,0
20240529,183000,842722285,600,600,600,600,0
20240529,182900,842722285,600,600,600,600,0
20240529,182800,842722285,600,600,600,600,0
20240529,182700,842722285,600,600,600,600,0
20240529,182600,842722285,600,600,600,600,0
20240529,182500,842722285,600,600,600,600,0
20240529,182400,842722285,600,600,600,600,0
20240529,182300,842722285,600,600,600,600,0
20240529,182200,842722285,600,600,600,600,0
20240529,182100,842722285,600,600,600,600,0
20240529,182000,842722285,600,600,600,600,0
20240529,181900,842722285,600,600,600,600,0
20240529,181800,842722285,600,600,600,600,29509
20240529,181700,842722285,600,600,600,600,0
20240529,181600,842722285,600,600,600,600,0
20240529,181500,842722285,600,600,600,600,0
20240529,181400,842722285,600,600,600,600,0
20240529,181300,842722285,600,600,600,600,0
20240529,181200,842722285,600,600,600,600,0
20240529,181100,842722285,600,600,600,600,0
20240529,181000,842722285,600,600,600,600,0
20240529,180900,842722285,600,600,600,600,0
20240529,180800,842722285,600,600,600,600,0
20240529,180700,842722285,600,600,600,600,0
20240529,180600,842722285,600,600,600,600,0
20240529,180500,842722285,600,600,600,600,0
20240529,180400,842722285,600,600,600,600,0
20240529,180300,842722285,600,600,600,600,0
20240529,180200,842722285,600,600,600,600,0
20240529,180100,842722285,600,600,600,600,0
20240529,180000,842722285,600,600,600,600,0
20240529,175900,842722285,600,600,600,600,0
20240529,175800,842722285,600,600,600,600,0
20240529,175700,842722285,600,600,600,600,0
20240529,175600,842722285,600,600,600,600,0
20240529,175500,842722285,600,600,600,600,0
20240529,175400,842722285,600,600,600,600,0
20240529,175300,842722285,600,600,600,600,0
20240529,175200,842722285,600,600,600,600,0
20240529,175100,842722285,600,600,600,600,0
20240529,175000,842722285,600,600,600,600,0
20240529,174900,842722285,600,600,600,600,0
20240529,174800,842722285,600,600,600,600,29509
20240529,174700,842722285,600,600,600,600,0
20240529,174600,842722285,600,600,600,600,0
20240529,174500,842722285,600,600,600,600,0
20240529,174400,842722285,600,600,600,600,0
20240529,174300,842722285,600,600,600,600,0
20240529,174200,842722285,600,600,600,600,0
20240529,174100,842722285,600,600,600,600,0
20240529,174000,842722285,600,600,600,600,0
20240529,173900,842722285,600,600,600,600,0
20240529,173800,842722285,600,600,600,600,0
20240529,173700,842722285,600,600,600,600,0
20240529,173600,842722285,600,600,600,600,0
20240529,173500,842722285,600,600,600,600,0
20240529,173400,842722285,600,600,600,600,0
20240529,173300,842722285,600,600,600,600,0
20240529,173200,842722285,600,600,600,600,0
20240529,173100,842722285,600,600,600,600,0
20240529,173000,842722285,600,600,600,600,0
20240529,172900,842722285,600,600,600,600,0
20240529,172800,842722285,600,600,600,600,0
20240529,172700,842722285,600,600,600,600,0
20240529,172600,842722285,600,600,600,600,0
20240529,172500,842722285,600,600,600,600,0
20240529,172400,842722285,600,600,600,600,0
20240529,172300,842722285,600,600,600,600,0
20240529,172200,842722285,600,600,600,600,0
20240529,172100,842722285,600,600,600,600,0
20240529,172000,842722285,600,600,600,600,0
20240529,171900,842722285,600,600,600,600,0
20240529,171800,842722285,600,600,600,600,29509
20240529,171700,842722285,600,600,600,600,0
20240529,171600,842722285,600,600,600,600,0
20240529,171500,842722285,600,600,600,600,0
20240529,171400,842722285,600,600,600,600,0
20240529,171300,842722285,600,600,600,600,0
20240529,171200,842722285,600,600,600,600,0
20240529,171100,842722285,600,600,600,600,0
20240529,171000,842722285,600,600,600,600,0
20240529,170900,842722285,600,600,600,600,0
20240529,170800,842722285,600,600,600,600,0
20240529,170700,842722285,600,600,600,600,0
20240529,170600,842722285,600,600,600,600,0
20240529,170500,842722285,600,600,600,600,0
20240529,170400,842722285,600,600,600,600,0
20240529,170300,842722285,600,600,600,600,0
20240529,170200,842722285,600,600,600,600,0
20240529,170100,842722285,600,600,600,600,0
20240529,170000,842722285,600,600,600,600,0
20240529,165900,842722285,600,600,600,600,0
20240529,165800,842722285,600,600,600,600,0
20240529,165700,842722285,600,600,600,600,0
20240529,165600,842722285,600,600,600,600,0
20240529,165500,842722285,600,600,600,600,0
20240529,165400,842722285,600,600,600,600,0
20240529,165300,842722285,600,600,600,600,0
20240529,165200,842722285,600,600,600,600,0
20240529,165100,842722285,600,600,600,600,0
20240529,165000,842722285,600,600,600,600,0
20240529,164900,842722285,600,600,600,600,0
20240529,164800,842722285,600,600,600,600,29509
20240529,164700,842722285,600,600,600,600,0
20240529,164600,842722285,600,600,600,600,0
20240529,164500,842722285,600,600,600,600,0
20240529,164400,842722285,600,600,600,600,0
20240529,164300,842722285,600,600,600,600,0
20240529,164200,842722285,600,600,600,600,0
20240529,164100,842722285,600,600,600,600,0
20240529,164000,842722285,600,600,600,600,0
20240529,163900,842722285,600,600,600,600,0
20240529,163800,842722285,600,600,600,600,0
20240529,163700,842722285,600,600,600,600,0
20240529,163600,842722285,600,600,600,600,0
20240529,163500,842722285,600,600,600,600,0
20240529,163400,842722285,600,600,600,600,0
20240529,163300,842722285,600,600,600,600,0
20240529,163200,842722285,600,600,600,600,0
20240529,163100,842722285,600,600,600,600,0
20240529,163000,842722285,600,600,600,600,0
20240529,162900,842722285,600,600,600,600,0
20240529,162800,842722285,600,600,600,600,0
20240529,162700,842722285,600,600,600,600,0
20240529,162600,842722285,600,600,600,600,0
20240529,162500,842722285,600,600,600,600,0
20240529,162400,842722285,600,600,600,600,0
20240529,162300,842722285,600,600,600,600,0
20240529,162200,842722285,600,600,600,600,0
20240529,162100,842722285,600,600,600,600,0
20240529,162000,842722285,600,600,600,600,0
20240529,161900,842722285,600,600,600,600,0
20240529,161800,842722285,600,600,600,600,29509
20240529,161700,842722285,600,600,600,600,0
20240529,161600,842722285,600,600,600,600,0
20240529,161500,842722285,600,600,600,600,0
20240529,161400,842722285,600,600,600,600,0
20240529,161300,842722285,600,600,600,600,0
20240529,161200,842722285,600,600,600,600,0
20240529,161100,842722285,600,600,600,600,0
20240529,161000,842722285,600,600,600,600,0
20240529,160900,842722285,600,600,600,600,0
20240529,160800,842722285,600,600,600,600,0
20240529,160700,842722285,600,600,600,600,0
20240529,160600,842722285,600,600,600,600,0
20240529,160500,842722285,600,600,600,600,0
20240529,160400,842722285,600,600,600,600,0
20240529,160300,842722285,600,600,600,600,0
20240529,160200,842722285,600,600,600,600,0
20240529,160100,842722285,600,600,600,600,0
20240529,160000,842722285,600,600,600,600,0
20240529,155900,842722285,600,600,600,600,0
20240529,155800,842722285,600,600,600,600,0
20240529,155700,842722285,600,600,600,600,0
20240529,155600,842722285,600,600,600,600,0
20240529,155500,842722285,600,600,600,600,0
20240529,155400,842722285,600,600,600,600,0
20240529,155300,842722285,600,600,600,600,0
20240529,155200,842722285,600,600,600,600,0
20240529,155100,842722285,600,600,600,600,0
20240529,155000,842722285,600,600,600,600,0
20240529,154900,842722285,600,600,600,600,0
20240529,154800,842722285,600,600,600,600,29509
20240529,154700,842722285,600,600,600,600,0
20240529,154600,842722285,600,600,600,600,0
20240529,154500,842722285,600,600,600,600,0
20240529,154400,842722285,600,600,600,600,0
20240529,154300,842722285,600,600,600,600,0
20240529,154200,842722285,600,600,600,600,0
20240529,154100,842722285,600,600,600,600,0
20240529,154000,842722285,600,600,600,600,0
20240529,153900,842722285,600,600,600,600,0
20240529,153800,842722285,600,600,600,600,0
20240529,153700,842722285,600,600,600,600,0
20240529,153600,842722285,600,600,600,600,0
20240529,153500,842722285,600,600,600,600,0
20240529,153400,842722285,600,600,600,600,0
20240529,153300,842722285,600,600,600,600,0
20240529,153200,842722285,600,600,600,600,0
20240529,153100,842722285,600,600,600,600,0
20240529,153000,842722285,600,600,600,600,29509
20240529,152900,825016885,599,599,599,599,0
20240529,152800,825016885,599,599,599,599,0
20240529,152700,825016885,599,599,599,599,0
20240529,152600,825016885,599,599,599,599,0
20240529,152500,825016885,599,599,599,599,0
20240529,152400,825016885,599,599,599,599,0
20240529,152300,825016885,599,599,599,599,0
20240529,152200,825016885,599,599,599,599,0
20240529,152100,825016885,599,599,599,599,0
20240529,152000,825016885,599,599,599,599,0
20240529,151900,825016885,599,591,599,591,2122
20240529,151800,823755046,596,596,596,596,13
20240529,151700,823747298,596,593,597,589,5903
20240529,151600,820259805,593,591,594,590,2915
20240529,151500,818529500,594,589,594,589,347
20240529,151400,818325052,594,594,594,590,957
20240529,151300,817759266,597,595,597,589,17287
20240529,151200,807529237,597,593,597,593,1225
20240529,151100,806801764,593,599,599,593,224
20240529,151000,806668836,600,593,600,593,9394
20240529,150900,801056070,597,594,598,593,11191
20240529,150800,794414506,595,598,598,595,5002
20240529,150700,791438309,600,599,600,599,878
20240529,150600,790911552,599,599,599,599,19
20240529,150500,790900171,599,599,599,599,400
20240529,150400,790660571,600,600,600,600,0
20240529,150300,790660571,600,592,600,592,13229
20240529,150200,782796124,592,597,597,591,9581
20240529,150100,777107182,600,600,600,600,333
20240529,150000,776907382,600,596,600,592,12109
20240529,145900,769706674,599,597,599,597,4700
20240529,145800,766899848,597,598,598,597,5112
20240529,145700,763844769,600,599,600,599,1322
20240529,145600,763052890,599,600,600,599,110
20240529,145500,762986990,600,599,600,599,11470
20240529,145400,756104991,599,604,604,599,2845
20240529,145300,754393153,604,599,606,599,11204
20240529,145200,747668616,598,598,598,598,483
20240529,145100,747379782,597,598,599,596,2783
20240529,145000,745720832,596,600,600,596,1104
20240529,144900,745062175,600,601,606,600,3416
20240529,144800,743002088,600,602,606,595,21929
20240529,144700,729880315,602,600,603,599,5012
20240529,144600,726865980,601,604,607,599,5928
20240529,144500,723297084,609,602,611,600,17179
20240529,144400,712979837,602,601,602,599,12955
20240529,144300,705203966,602,604,606,601,8857
20240529,144200,699873046,604,606,607,604,1466
20240529,144100,698985421,607,606,608,606,1489
20240529,144000,698082260,608,606,608,604,2377
20240529,143900,696646442,610,612,612,605,1542
20240529,143800,695710866,613,607,613,606,6407
20240529,143700,691817221,607,610,610,606,565
20240529,143600,691474391,610,607,610,606,6862
20240529,143500,687297041,604,608,609,602,12251
20240529,143400,679891633,609,610,610,604,17506
20240529,143300,669276984,610,613,615,610,8161
20240529,143200,664278583,614,609,614,609,9647
20240529,143100,658387951,608,611,615,608,16334
20240529,143000,648422030,615,620,621,610,29348
20240529,142900,630351553,617,604,620,604,41272
20240529,142800,604975181,605,608,609,602,52969
20240529,142700,572973565,609,616,619,606,44835
20240529,142600,545579419,617,619,623,616,39985
20240529,142500,520868323,621,622,633,612,148608
20240529,142400,428212865,626,625,627,622,36033
20240529,142300,405713524,624,624,624,624,0
20240529,142200,405713524,624,622,625,619,29424
20240529,142100,387359962,619,622,624,618,4219
20240529,142000,384741075,622,620,625,614,40263
20240529,141900,359734984,619,611,620,611,112443
20240529,141800,290435621,611,607,611,607,7548
20240529,141700,285831280,610,610,610,610,5001
20240529,141600,282780670,606,609,610,606,4340
20240529,141500,280145793,609,608,609,608,4121
20240529,141400,277636215,606,606,606,606,0
20240529,141300,277636215,606,606,606,606,26
20240529,141200,277620459,607,609,609,607,6059
20240529,141100,273942602,607,607,607,607,3341
20240529,141000,271914615,607,607,607,607,492
20240529,140900,271615971,610,611,612,606,5718
20240529,140800,268135077,610,610,610,610,1000
20240529,140700,267525077,605,605,605,605,0
20240529,140600,267525077,605,608,608,605,1584
20240529,140500,266565257,605,608,608,605,1799
20240529,140400,265471777,608,609,609,608,1451
20240529,140300,264588664,610,610,610,610,2050
20240529,140200,263338164,610,608,610,608,5110
20240529,140100,260228045,608,606,608,606,498
20240529,140000,259925281,606,606,606,606,3952
20240529,135900,257530369,606,608,608,606,1606
20240529,135800,256556146,608,607,609,607,2137
20240529,135700,255256431,608,610,610,608,3488
20240529,135600,253134640,610,609,610,609,1098
20240529,135500,252465953,609,608,609,608,3717
20240529,135400,250205917,607,609,609,607,3943
20240529,135300,247810543,609,608,609,607,5677
20240529,135200,244358998,608,608,609,608,58
20240529,135100,244323717,608,607,608,607,2282
20240529,135000,242938523,608,608,609,607,676
20240529,134900,242527899,608,610,611,608,3403
20240529,134800,240452006,609,610,610,609,146
20240529,134700,240363063,609,613,613,609,1039
20240529,134600,239728237,613,610,615,607,31044
20240529,134500,220665091,611,608,611,606,28406
20240529,134400,203350664,608,608,608,607,9491
20240529,134300,197582136,608,607,608,607,1451
20240529,134200,196701238,606,605,606,605,120
20240529,134100,196628536,609,604,609,604,311
20240529,134000,196439417,602,605,609,601,2740
20240529,133900,194783517,609,605,609,604,7066
20240529,133800,190508068,609,610,610,606,5721
20240529,133700,187024898,610,603,610,603,21409
20240529,133600,174004728,603,598,603,598,10005
20240529,133500,168001584,598,597,598,597,2025
20240529,133400,166791137,598,597,599,594,2048
20240529,133300,165570003,598,600,600,598,219
20240529,133200,165438871,600,603,603,594,4258
20240529,133100,162902829,601,604,604,601,2968
20240529,133000,161112407,604,595,605,595,33223
20240529,132900,141242273,595,593,595,593,2945
20240529,132800,139494768,593,589,593,588,12451
20240529,132700,132154740,589,588,589,588,1309
20240529,132600,131385039,588,588,588,588,0
20240529,132500,131385039,588,586,588,586,576
20240529,132400,131046899,588,588,588,588,1
20240529,132300,131046311,586,586,586,586,60
20240529,132200,131011151,588,588,588,588,0
20240529,132100,131011151,588,589,589,588,2313
20240529,132000,129649143,589,587,589,587,1329
20240529,131900,128868481,587,585,587,585,1760
20240529,131800,127837861,586,586,586,586,0
20240529,131700,127837861,586,586,586,586,0
20240529,131600,127837861,586,586,586,586,0
20240529,131500,127837861,586,586,586,586,3743
20240529,131400,125644463,586,583,586,583,352
20240529,131300,125438269,582,581,582,581,6171
20240529,131200,121848747,582,582,582,582,0
20240529,131100,121848747,582,582,582,582,35
20240529,131000,121828377,582,579,582,579,80487
20240529,130900,75174581,579,577,579,577,12706
20240529,130800,67832335,577,577,577,577,1011
20240529,130700,67248988,577,576,577,576,3068
20240529,130600,65481810,576,576,576,576,3238
20240529,130500,63616722,575,575,575,575,1073
20240529,130400,62999747,576,576,576,576,0
20240529,130300,62999747,576,576,576,576,0
20240529,130200,62999747,576,576,576,576,0
20240529,130100,62999747,576,576,576,576,0
20240529,130000,62999747,576,576,576,576,11
20240529,125900,62993411,574,574,574,574,500
20240529,125800,62706411,577,577,577,577,0
20240529,125700,62706411,577,577,577,577,0
20240529,125600,62706411,577,577,577,577,0
20240529,125500,62706411,577,577,577,577,0
20240529,125400,62706411,577,577,577,577,0
20240529,125300,62706411,577,577,577,577,1
20240529,125200,62705834,573,573,573,573,0
20240529,125100,62705834,573,575,575,573,2145
20240529,125000,61476089,578,578,578,578,1
20240529,124900,61475511,578,577,578,577,1629
20240529,124800,60535576,578,578,578,578,5
20240529,124700,60532686,578,578,578,578,144
20240529,124600,60449454,577,577,577,577,0
20240529,124500,60449454,577,577,577,577,2727
20240529,124400,58875975,576,576,576,576,200
20240529,124300,58760775,577,577,577,577,0
20240529,124200,58760775,577,577,577,577,0
20240529,124100,58760775,577,577,577,577,0
20240529,124000,58760775,577,577,577,577,0
20240529,123900,58760775,577,577,577,577,0
20240529,123800,58760775,577,577,577,577,0
20240529,123700,58760775,577,576,577,576,578
20240529,123600,58427835,576,576,576,576,0
20240529,123500,58427835,576,576,576,576,65
20240529,123400,58390395,576,576,576,576,10
20240529,123300,58384635,575,575,575,575,4237
20240529,123200,55948360,575,575,575,575,0
20240529,123100,55948360,575,575,575,575,0
20240529,123000,55948360,575,575,575,575,0
20240529,122900,55948360,575,575,575,575,0
20240529,122800,55948360,575,575,575,575,0
20240529,122700,55948360,575,575,575,575,23
20240529,122600,55935135,575,575,575,575,0
20240529,122500,55935135,575,575,575,575,0
20240529,122400,55935135,575,575,575,575,2
20240529,122300,55933985,572,572,572,572,0
20240529,122200,55933985,572,572,575,572,388
20240529,122100,55712013,572,572,572,572,350
20240529,122000,55511813,572,572,572,572,0
20240529,121900,55511813,572,572,572,572,11
20240529,121800,55505521,575,575,575,575,7
20240529,121700,55501496,575,575,575,575,0
20240529,121600,55501496,575,575,575,575,104
20240529,121500,55441696,575,575,575,575,0
20240529,121400,55441696,575,575,575,575,1370
20240529,121300,54653946,575,575,575,575,0
20240529,121200,54653946,575,575,575,575,0
20240529,121100,54653946,575,575,575,575,0
20240529,121000,54653946,575,575,575,575,0
20240529,120900,54653946,575,575,575,575,100
20240529,120800,54596446,575,575,575,575,1
20240529,120700,54595871,575,575,575,575,5
20240529,120600,54592996,575,575,575,575,217
20240529,120500,54468221,576,576,576,576,0
20240529,120400,54468221,576,576,576,576,2
20240529,120300,54467069,576,576,576,576,4
20240529,120200,54464765,576,576,576,576,5
20240529,120100,54461885,576,576,576,576,0
20240529,120000,54461885,576,576,576,576,0
20240529,115900,54461885,576,576,576,576,0
20240529,115800,54461885,576,576,576,576,0
20240529,115700,54461885,576,576,576,576,0
20240529,115600,54461885,576,576,576,576,0
20240529,115500,54461885,576,573,577,573,4334
20240529,115400,51973907,572,572,572,572,1000
20240529,115300,51401907,572,572,572,572,0
20240529,115200,51401907,572,572,572,572,0
20240529,115100,51401907,572,573,573,572,5087
20240529,115000,48492056,574,574,574,574,0
20240529,114900,48492056,574,574,574,574,0
20240529,114800,48492056,574,574,574,574,1
20240529,114700,48491482,571,571,571,571,0
20240529,114600,48491482,571,571,571,571,161
20240529,114500,48399551,572,572,572,572,0
20240529,114400,48399551,572,572,572,572,20
20240529,114300,48388111,572,572,572,572,2913
20240529,114200,46721875,572,572,572,572,0
20240529,114100,46721875,572,572,572,572,2
20240529,114000,46720731,571,572,573,571,144
20240529,113900,46638337,571,571,571,571,0
20240529,113800,46638337,571,571,571,571,0
20240529,113700,46638337,571,571,571,571,0
20240529,113600,46638337,571,572,572,571,9
20240529,113500,46633195,573,573,573,573,0
20240529,113400,46633195,573,573,573,573,0
20240529,113300,46633195,573,573,573,573,0
20240529,113200,46633195,573,573,573,573,0
20240529,113100,46633195,573,573,573,573,0
20240529,113000,46633195,573,573,573,573,0
20240529,112900,46633195,573,573,573,573,0
20240529,112800,46633195,573,573,573,573,0
20240529,112700,46633195,573,573,573,573,0
20240529,112600,46633195,573,573,573,573,7
20240529,112500,46629184,573,573,573,573,0
20240529,112400,46629184,573,573,573,573,0
20240529,112300,46629184,573,573,573,573,0
20240529,112200,46629184,573,573,573,573,0
20240529,112100,46629184,573,573,573,573,0
20240529,112000,46629184,573,573,573,573,21
20240529,111900,46617151,569,569,569,569,350
20240529,111800,46418001,569,569,569,569,0
20240529,111700,46418001,569,569,569,569,40
20240529,111600,46395241,569,570,570,569,88
20240529,111500,46345165,574,574,574,574,0
20240529,111400,46345165,574,574,574,574,0
20240529,111300,46345165,574,574,574,574,0
20240529,111200,46345165,574,574,574,574,5
20240529,111100,46342295,574,574,574,574,0
20240529,111000,46342295,574,574,574,574,1739
20240529,110900,45344109,575,571,575,571,4774
20240529,110800,42602042,571,571,571,571,4
20240529,110700,42599758,573,573,573,573,0
20240529,110600,42599758,573,573,573,573,0
20240529,110500,42599758,573,573,573,573,0
20240529,110400,42599758,573,570,573,570,200
20240529,110300,42485557,570,570,570,570,10
20240529,110200,42479857,570,570,570,570,0
20240529,110100,42479857,570,570,570,570,0
20240529,110000,42479857,570,570,570,570,0
20240529,105900,42479857,570,568,570,568,111
20240529,105800,42416787,568,568,568,568,1
20240529,105700,42416219,570,570,570,570,200
20240529,105600,42302219,570,570,570,570,1
20240529,105500,42301649,568,568,568,568,4
20240529,105400,42299377,571,571,571,571,11
20240529,105300,42293096,568,568,568,568,0
20240529,105200,42293096,568,572,572,568,105
20240529,105100,42233436,572,567,572,567,101
20240529,105000,42176164,567,569,569,567,1100
20240529,104900,41551810,569,570,570,569,35
20240529,104800,41531892,572,572,572,572,0
20240529,104700,41531892,572,572,572,572,0
20240529,104600,41531892,572,572,572,572,0
20240529,104500,41531892,572,572,572,572,65
20240529,104400,41494712,573,570,573,570,700
20240529,104300,41095282,570,570,570,570,35
20240529,104200,41075332,570,570,570,570,6
20240529,104100,41071912,569,569,569,569,336
20240529,104000,40880728,569,569,569,569,0
20240529,103900,40880728,569,569,569,569,2
20240529,103800,40879590,569,569,569,569,21
20240529,103700,40867641,569,569,569,569,5000
20240529,103600,38022641,569,569,569,569,0
20240529,103500,38022641,569,569,569,569,0
20240529,103400,38022641,569,569,569,569,0
20240529,103300,38022641,569,569,569,569,3000
20240529,103200,36315641,569,569,569,569,1037
20240529,103100,35725588,569,569,569,569,13
20240529,103000,35718191,569,568,569,568,880
20240529,102900,35218094,568,568,568,568,8
20240529,102800,35213550,568,568,568,568,0
20240529,102700,35213550,568,568,568,568,0
20240529,102600,35213550,568,568,568,568,500
20240529,102500,34929550,568,568,568,568,0
20240529,102400,34929550,568,568,568,568,20
20240529,102300,34918190,568,568,568,568,3
20240529,102200,34916486,568,568,568,568,0
20240529,102100,34916486,568,566,568,566,130
20240529,102000,34842894,564,564,564,564,4868
20240529,101900,32097342,564,564,564,564,0
20240529,101800,32097342,564,565,565,564,5063
20240529,101700,29239927,565,565,565,565,802
20240529,101600,28786797,566,566,566,566,0
20240529,101500,28786797,566,568,568,566,4605
20240529,101400,26180345,566,566,566,566,5
20240529,101300,26177515,568,568,568,568,0
20240529,101200,26177515,568,568,568,568,0
20240529,101100,26177515,568,568,568,568,50
20240529,101000,26149115,568,568,568,568,0
20240529,100900,26149115,568,568,568,568,0
20240529,100800,26149115,568,568,568,568,0
20240529,100700,26149115,568,568,568,568,0
20240529,100600,26149115,568,568,568,568,0
20240529,100500,26149115,568,568,568,568,0
20240529,100400,26149115,568,568,568,568,25
20240529,100300,26134915,568,568,568,568,10000
20240529,100200,20454915,566,568,568,566,23
20240529,100100,20441853,566,566,566,566,0
20240529,100000,20441853,566,566,566,566,100
20240529,095900,20385253,568,568,568,568,0
20240529,095800,20385253,568,568,568,568,0
20240529,095700,20385253,568,568,568,568,0
20240529,095600,20385253,568,568,568,568,0
20240529,095500,20385253,568,568,568,568,0
20240529,095400,20385253,568,568,568,568,0
20240529,095300,20385253,568,568,568,568,0
20240529,095200,20385253,568,568,568,568,0
20240529,095100,20385253,568,565,568,565,3679
20240529,095000,18306606,565,565,565,564,8612
20240529,094900,13441008,568,568,568,568,0
20240529,094800,13441008,568,567,568,567,690
20240529,094700,13049772,566,567,567,566,13
20240529,094600,13042404,568,567,568,567,1629
20240529,094500,12118740,567,567,567,567,438
20240529,094400,11870394,567,567,567,566,8
20240529,094300,11865863,565,565,567,565,2069
20240529,094200,10696764,567,567,567,567,0
20240529,094100,10696764,567,565,567,565,1944
20240529,094000,9598274,567,566,567,566,1025
20240529,093900,9018089,567,567,567,567,2
20240529,093800,9016955,568,568,568,568,0
20240529,093700,9016955,568,566,568,566,21
20240529,093600,9005047,568,568,568,568,0
20240529,093500,9005047,568,567,568,567,6
20240529,093400,9001643,568,568,568,568,0
20240529,093300,9001643,568,568,568,567,1057
20240529,093200,8401287,568,567,568,567,1335
20240529,093100,7644341,567,566,567,566,2372
20240529,093000,6301788,566,566,566,566,625
20240529,092900,5948038,566,567,567,565,596
20240529,092800,5611095,567,565,567,565,910
20240529,092700,5095127,567,567,567,567,1090
20240529,092600,4477097,567,567,567,567,0
20240529,092500,4477097,567,567,567,567,0
20240529,092400,4477097,567,567,567,567,503
20240529,092300,4191896,567,567,567,567,0
20240529,092200,4191896,567,567,567,567,56
20240529,092100,4160144,567,567,567,567,0
20240529,092000,4160144,567,567,567,567,0
20240529,091900,4160144,567,567,567,565,507
20240529,091800,3873675,565,566,566,565,5005
20240529,091700,1045845,568,568,568,568,0
20240529,091600,1045845,568,568,568,568,0
20240529,091500,1045845,568,567,568,567,224
20240529,091400,918823,565,567,567,565,173
20240529,091300,820830,567,565,567,565,125
20240529,091200,750195,568,568,568,568,0
20240529,091100,750195,568,568,568,568,7
20240529,091000,746219,568,568,568,568,7
20240529,090900,742243,568,568,568,568,0
20240529,090800,742243,568,568,568,568,0
20240529,090700,742243,568,568,568,568,0
20240529,090600,742243,568,564,568,564,70
20240529,090500,702583,564,565,565,564,1001
20240529,090400,137029,565,566,566,565,27
20240529,090300,121763,569,567,569,567,102
20240529,090200,63727,569,569,569,569,50
20240529,090100,35277,568,568,568,568,1
20240529,090000,34709,569,569,569,569,61