KissMeData/128660/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,202200,933717460,4060,4060,4060,4060,10330
20240529,202100,933717460,4060,4060,4060,4060,0
20240529,202000,933717460,4060,4060,4060,4060,0
20240529,201900,933717460,4060,4060,4060,4060,0
20240529,201800,933717460,4060,4060,4060,4060,0
20240529,201700,933717460,4060,4060,4060,4060,0
20240529,201600,933717460,4060,4060,4060,4060,0
20240529,201500,933717460,4060,4060,4060,4060,0
20240529,201400,933717460,4060,4060,4060,4060,0
20240529,201300,933717460,4060,4060,4060,4060,0
20240529,201200,933717460,4060,4060,4060,4060,0
20240529,201100,933717460,4060,4060,4060,4060,0
20240529,201000,933717460,4060,4060,4060,4060,0
20240529,200900,933717460,4060,4060,4060,4060,0
20240529,200800,933717460,4060,4060,4060,4060,0
20240529,200700,933717460,4060,4060,4060,4060,0
20240529,200600,933717460,4060,4060,4060,4060,0
20240529,200500,933717460,4060,4060,4060,4060,0
20240529,200400,933717460,4060,4060,4060,4060,0
20240529,200300,933717460,4060,4060,4060,4060,0
20240529,200200,933717460,4060,4060,4060,4060,0
20240529,200100,933717460,4060,4060,4060,4060,0
20240529,200000,933717460,4060,4060,4060,4060,0
20240529,195900,933717460,4060,4060,4060,4060,0
20240529,195800,933717460,4060,4060,4060,4060,0
20240529,195700,933717460,4060,4060,4060,4060,0
20240529,195600,933717460,4060,4060,4060,4060,0
20240529,195500,933717460,4060,4060,4060,4060,0
20240529,195400,933717460,4060,4060,4060,4060,0
20240529,195300,933717460,4060,4060,4060,4060,0
20240529,195200,933717460,4060,4060,4060,4060,10330
20240529,195100,933717460,4060,4060,4060,4060,0
20240529,195000,933717460,4060,4060,4060,4060,0
20240529,194900,933717460,4060,4060,4060,4060,0
20240529,194800,933717460,4060,4060,4060,4060,0
20240529,194700,933717460,4060,4060,4060,4060,0
20240529,194600,933717460,4060,4060,4060,4060,0
20240529,194500,933717460,4060,4060,4060,4060,0
20240529,194400,933717460,4060,4060,4060,4060,0
20240529,194300,933717460,4060,4060,4060,4060,0
20240529,194200,933717460,4060,4060,4060,4060,0
20240529,194100,933717460,4060,4060,4060,4060,0
20240529,194000,933717460,4060,4060,4060,4060,0
20240529,193900,933717460,4060,4060,4060,4060,0
20240529,193800,933717460,4060,4060,4060,4060,0
20240529,193700,933717460,4060,4060,4060,4060,0
20240529,193600,933717460,4060,4060,4060,4060,0
20240529,193500,933717460,4060,4060,4060,4060,0
20240529,193400,933717460,4060,4060,4060,4060,0
20240529,193300,933717460,4060,4060,4060,4060,0
20240529,193200,933717460,4060,4060,4060,4060,0
20240529,193100,933717460,4060,4060,4060,4060,0
20240529,193000,933717460,4060,4060,4060,4060,0
20240529,192900,933717460,4060,4060,4060,4060,0
20240529,192800,933717460,4060,4060,4060,4060,0
20240529,192700,933717460,4060,4060,4060,4060,0
20240529,192600,933717460,4060,4060,4060,4060,0
20240529,192500,933717460,4060,4060,4060,4060,0
20240529,192400,933717460,4060,4060,4060,4060,0
20240529,192300,933717460,4060,4060,4060,4060,0
20240529,192200,933717460,4060,4060,4060,4060,10330
20240529,192100,933717460,4060,4060,4060,4060,0
20240529,192000,933717460,4060,4060,4060,4060,0
20240529,191900,933717460,4060,4060,4060,4060,0
20240529,191800,933717460,4060,4060,4060,4060,0
20240529,191700,933717460,4060,4060,4060,4060,0
20240529,191600,933717460,4060,4060,4060,4060,0
20240529,191500,933717460,4060,4060,4060,4060,0
20240529,191400,933717460,4060,4060,4060,4060,0
20240529,191300,933717460,4060,4060,4060,4060,0
20240529,191200,933717460,4060,4060,4060,4060,0
20240529,191100,933717460,4060,4060,4060,4060,0
20240529,191000,933717460,4060,4060,4060,4060,0
20240529,190900,933717460,4060,4060,4060,4060,0
20240529,190800,933717460,4060,4060,4060,4060,0
20240529,190700,933717460,4060,4060,4060,4060,0
20240529,190600,933717460,4060,4060,4060,4060,0
20240529,190500,933717460,4060,4060,4060,4060,0
20240529,190400,933717460,4060,4060,4060,4060,0
20240529,190300,933717460,4060,4060,4060,4060,0
20240529,190200,933717460,4060,4060,4060,4060,0
20240529,190100,933717460,4060,4060,4060,4060,0
20240529,190000,933717460,4060,4060,4060,4060,0
20240529,185900,933717460,4060,4060,4060,4060,0
20240529,185800,933717460,4060,4060,4060,4060,0
20240529,185700,933717460,4060,4060,4060,4060,0
20240529,185600,933717460,4060,4060,4060,4060,0
20240529,185500,933717460,4060,4060,4060,4060,0
20240529,185400,933717460,4060,4060,4060,4060,0
20240529,185300,933717460,4060,4060,4060,4060,0
20240529,185200,933717460,4060,4060,4060,4060,10330
20240529,185100,933717460,4060,4060,4060,4060,0
20240529,185000,933717460,4060,4060,4060,4060,0
20240529,184900,933717460,4060,4060,4060,4060,0
20240529,184800,933717460,4060,4060,4060,4060,0
20240529,184700,933717460,4060,4060,4060,4060,0
20240529,184600,933717460,4060,4060,4060,4060,0
20240529,184500,933717460,4060,4060,4060,4060,0
20240529,184400,933717460,4060,4060,4060,4060,0
20240529,184300,933717460,4060,4060,4060,4060,0
20240529,184200,933717460,4060,4060,4060,4060,0
20240529,184100,933717460,4060,4060,4060,4060,0
20240529,184000,933717460,4060,4060,4060,4060,0
20240529,183900,933717460,4060,4060,4060,4060,0
20240529,183800,933717460,4060,4060,4060,4060,0
20240529,183700,933717460,4060,4060,4060,4060,0
20240529,183600,933717460,4060,4060,4060,4060,0
20240529,183500,933717460,4060,4060,4060,4060,0
20240529,183400,933717460,4060,4060,4060,4060,0
20240529,183300,933717460,4060,4060,4060,4060,0
20240529,183200,933717460,4060,4060,4060,4060,0
20240529,183100,933717460,4060,4060,4060,4060,0
20240529,183000,933717460,4060,4060,4060,4060,0
20240529,182900,933717460,4060,4060,4060,4060,0
20240529,182800,933717460,4060,4060,4060,4060,0
20240529,182700,933717460,4060,4060,4060,4060,0
20240529,182600,933717460,4060,4060,4060,4060,0
20240529,182500,933717460,4060,4060,4060,4060,0
20240529,182400,933717460,4060,4060,4060,4060,0
20240529,182300,933717460,4060,4060,4060,4060,0
20240529,182200,933717460,4060,4060,4060,4060,10330
20240529,182100,933717460,4060,4060,4060,4060,0
20240529,182000,933717460,4060,4060,4060,4060,0
20240529,181900,933717460,4060,4060,4060,4060,0
20240529,181800,933717460,4060,4060,4060,4060,0
20240529,181700,933717460,4060,4060,4060,4060,0
20240529,181600,933717460,4060,4060,4060,4060,0
20240529,181500,933717460,4060,4060,4060,4060,0
20240529,181400,933717460,4060,4060,4060,4060,0
20240529,181300,933717460,4060,4060,4060,4060,0
20240529,181200,933717460,4060,4060,4060,4060,0
20240529,181100,933717460,4060,4060,4060,4060,0
20240529,181000,933717460,4060,4060,4060,4060,0
20240529,180900,933717460,4060,4060,4060,4060,0
20240529,180800,933717460,4060,4060,4060,4060,0
20240529,180700,933717460,4060,4060,4060,4060,0
20240529,180600,933717460,4060,4060,4060,4060,0
20240529,180500,933717460,4060,4060,4060,4060,0
20240529,180400,933717460,4060,4060,4060,4060,0
20240529,180300,933717460,4060,4060,4060,4060,0
20240529,180200,933717460,4060,4060,4060,4060,0
20240529,180100,933717460,4060,4060,4060,4060,0
20240529,180000,933717460,4060,4060,4060,4060,0
20240529,175900,933717460,4060,4060,4060,4060,0
20240529,175800,933717460,4060,4060,4060,4060,0
20240529,175700,933717460,4060,4060,4060,4060,0
20240529,175600,933717460,4060,4060,4060,4060,0
20240529,175500,933717460,4060,4060,4060,4060,0
20240529,175400,933717460,4060,4060,4060,4060,0
20240529,175300,933717460,4060,4060,4060,4060,0
20240529,175200,933717460,4060,4060,4060,4060,10330
20240529,175100,933717460,4060,4060,4060,4060,0
20240529,175000,933717460,4060,4060,4060,4060,0
20240529,174900,933717460,4060,4060,4060,4060,0
20240529,174800,933717460,4060,4060,4060,4060,0
20240529,174700,933717460,4060,4060,4060,4060,0
20240529,174600,933717460,4060,4060,4060,4060,0
20240529,174500,933717460,4060,4060,4060,4060,0
20240529,174400,933717460,4060,4060,4060,4060,0
20240529,174300,933717460,4060,4060,4060,4060,0
20240529,174200,933717460,4060,4060,4060,4060,0
20240529,174100,933717460,4060,4060,4060,4060,0
20240529,174000,933717460,4060,4060,4060,4060,0
20240529,173900,933717460,4060,4060,4060,4060,0
20240529,173800,933717460,4060,4060,4060,4060,0
20240529,173700,933717460,4060,4060,4060,4060,0
20240529,173600,933717460,4060,4060,4060,4060,0
20240529,173500,933717460,4060,4060,4060,4060,0
20240529,173400,933717460,4060,4060,4060,4060,0
20240529,173300,933717460,4060,4060,4060,4060,0
20240529,173200,933717460,4060,4060,4060,4060,0
20240529,173100,933717460,4060,4060,4060,4060,0
20240529,173000,933717460,4060,4060,4060,4060,0
20240529,172900,933717460,4060,4060,4060,4060,0
20240529,172800,933717460,4060,4060,4060,4060,0
20240529,172700,933717460,4060,4060,4060,4060,0
20240529,172600,933717460,4060,4060,4060,4060,0
20240529,172500,933717460,4060,4060,4060,4060,0
20240529,172400,933717460,4060,4060,4060,4060,0
20240529,172300,933717460,4060,4060,4060,4060,0
20240529,172200,933717460,4060,4060,4060,4060,10330
20240529,172100,933717460,4060,4060,4060,4060,0
20240529,172000,933717460,4060,4060,4060,4060,0
20240529,171900,933717460,4060,4060,4060,4060,0
20240529,171800,933717460,4060,4060,4060,4060,0
20240529,171700,933717460,4060,4060,4060,4060,0
20240529,171600,933717460,4060,4060,4060,4060,0
20240529,171500,933717460,4060,4060,4060,4060,0
20240529,171400,933717460,4060,4060,4060,4060,0
20240529,171300,933717460,4060,4060,4060,4060,0
20240529,171200,933717460,4060,4060,4060,4060,0
20240529,171100,933717460,4060,4060,4060,4060,0
20240529,171000,933717460,4060,4060,4060,4060,0
20240529,170900,933717460,4060,4060,4060,4060,0
20240529,170800,933717460,4060,4060,4060,4060,0
20240529,170700,933717460,4060,4060,4060,4060,0
20240529,170600,933717460,4060,4060,4060,4060,0
20240529,170500,933717460,4060,4060,4060,4060,0
20240529,170400,933717460,4060,4060,4060,4060,0
20240529,170300,933717460,4060,4060,4060,4060,0
20240529,170200,933717460,4060,4060,4060,4060,0
20240529,170100,933717460,4060,4060,4060,4060,0
20240529,170000,933717460,4060,4060,4060,4060,0
20240529,165900,933717460,4060,4060,4060,4060,0
20240529,165800,933717460,4060,4060,4060,4060,0
20240529,165700,933717460,4060,4060,4060,4060,0
20240529,165600,933717460,4060,4060,4060,4060,0
20240529,165500,933717460,4060,4060,4060,4060,0
20240529,165400,933717460,4060,4060,4060,4060,0
20240529,165300,933717460,4060,4060,4060,4060,0
20240529,165200,933717460,4060,4060,4060,4060,10330
20240529,165100,933717460,4060,4060,4060,4060,0
20240529,165000,933717460,4060,4060,4060,4060,0
20240529,164900,933717460,4060,4060,4060,4060,0
20240529,164800,933717460,4060,4060,4060,4060,0
20240529,164700,933717460,4060,4060,4060,4060,0
20240529,164600,933717460,4060,4060,4060,4060,0
20240529,164500,933717460,4060,4060,4060,4060,0
20240529,164400,933717460,4060,4060,4060,4060,0
20240529,164300,933717460,4060,4060,4060,4060,0
20240529,164200,933717460,4060,4060,4060,4060,0
20240529,164100,933717460,4060,4060,4060,4060,0
20240529,164000,933717460,4060,4060,4060,4060,0
20240529,163900,933717460,4060,4060,4060,4060,0
20240529,163800,933717460,4060,4060,4060,4060,0
20240529,163700,933717460,4060,4060,4060,4060,0
20240529,163600,933717460,4060,4060,4060,4060,0
20240529,163500,933717460,4060,4060,4060,4060,0
20240529,163400,933717460,4060,4060,4060,4060,0
20240529,163300,933717460,4060,4060,4060,4060,0
20240529,163200,933717460,4060,4060,4060,4060,0
20240529,163100,933717460,4060,4060,4060,4060,0
20240529,163000,933717460,4060,4060,4060,4060,0
20240529,162900,933717460,4060,4060,4060,4060,0
20240529,162800,933717460,4060,4060,4060,4060,0
20240529,162700,933717460,4060,4060,4060,4060,0
20240529,162600,933717460,4060,4060,4060,4060,0
20240529,162500,933717460,4060,4060,4060,4060,0
20240529,162400,933717460,4060,4060,4060,4060,0
20240529,162300,933717460,4060,4060,4060,4060,0
20240529,162200,933717460,4060,4060,4060,4060,10330
20240529,162100,933717460,4060,4060,4060,4060,0
20240529,162000,933717460,4060,4060,4060,4060,0
20240529,161900,933717460,4060,4060,4060,4060,0
20240529,161800,933717460,4060,4060,4060,4060,0
20240529,161700,933717460,4060,4060,4060,4060,0
20240529,161600,933717460,4060,4060,4060,4060,0
20240529,161500,933717460,4060,4060,4060,4060,0
20240529,161400,933717460,4060,4060,4060,4060,0
20240529,161300,933717460,4060,4060,4060,4060,0
20240529,161200,933717460,4060,4060,4060,4060,0
20240529,161100,933717460,4060,4060,4060,4060,0
20240529,161000,933717460,4060,4060,4060,4060,0
20240529,160900,933717460,4060,4060,4060,4060,0
20240529,160800,933717460,4060,4060,4060,4060,0
20240529,160700,933717460,4060,4060,4060,4060,0
20240529,160600,933717460,4060,4060,4060,4060,0
20240529,160500,933717460,4060,4060,4060,4060,0
20240529,160400,933717460,4060,4060,4060,4060,0
20240529,160300,933717460,4060,4060,4060,4060,0
20240529,160200,933717460,4060,4060,4060,4060,0
20240529,160100,933717460,4060,4060,4060,4060,0
20240529,160000,933717460,4060,4060,4060,4060,0
20240529,155900,933717460,4060,4060,4060,4060,0
20240529,155800,933717460,4060,4060,4060,4060,0
20240529,155700,933717460,4060,4060,4060,4060,0
20240529,155600,933717460,4060,4060,4060,4060,0
20240529,155500,933717460,4060,4060,4060,4060,0
20240529,155400,933717460,4060,4060,4060,4060,0
20240529,155300,933717460,4060,4060,4060,4060,0
20240529,155200,933717460,4060,4060,4060,4060,10330
20240529,155100,933717460,4060,4060,4060,4060,0
20240529,155000,933717460,4060,4060,4060,4060,0
20240529,154900,933717460,4060,4060,4060,4060,0
20240529,154800,933717460,4060,4060,4060,4060,0
20240529,154700,933717460,4060,4060,4060,4060,0
20240529,154600,933717460,4060,4060,4060,4060,0
20240529,154500,933717460,4060,4060,4060,4060,0
20240529,154400,933717460,4060,4060,4060,4060,0
20240529,154300,933717460,4060,4060,4060,4060,0
20240529,154200,933717460,4060,4060,4060,4060,0
20240529,154100,933717460,4060,4060,4060,4060,0
20240529,154000,933717460,4060,4060,4060,4060,0
20240529,153900,933717460,4060,4060,4060,4060,0
20240529,153800,933717460,4060,4060,4060,4060,0
20240529,153700,933717460,4060,4060,4060,4060,0
20240529,153600,933717460,4060,4060,4060,4060,0
20240529,153500,933717460,4060,4060,4060,4060,0
20240529,153400,933717460,4060,4060,4060,4060,0
20240529,153300,933717460,4060,4060,4060,4060,0
20240529,153200,933717460,4060,4060,4060,4060,0
20240529,153100,933717460,4060,4060,4060,4060,0
20240529,153000,933717460,4060,4060,4060,4060,10330
20240529,152900,891777660,4085,4085,4085,4085,0
20240529,152800,891777660,4085,4085,4085,4085,0
20240529,152700,891777660,4085,4085,4085,4085,0
20240529,152600,891777660,4085,4085,4085,4085,0
20240529,152500,891777660,4085,4085,4085,4085,0
20240529,152400,891777660,4085,4085,4085,4085,0
20240529,152300,891777660,4085,4085,4085,4085,0
20240529,152200,891777660,4085,4085,4085,4085,0
20240529,152100,891777660,4085,4085,4085,4085,0
20240529,152000,891777660,4085,4085,4085,4085,0
20240529,151900,891777660,4085,4085,4085,4060,1384
20240529,151800,886155810,4070,4070,4070,4070,300
20240529,151700,884934810,4070,4070,4070,4070,200
20240529,151600,884120810,4070,4095,4095,4065,19
20240529,151500,884043300,4065,4065,4095,4065,451
20240529,151400,882204855,4065,4065,4065,4065,200
20240529,151300,881391855,4065,4065,4065,4065,300
20240529,151200,880172355,4065,4065,4065,4065,384
20240529,151100,878611395,4065,4065,4065,4065,0
20240529,151000,878611395,4065,4065,4065,4065,0
20240529,150900,878611395,4065,4065,4065,4065,3020
20240529,150800,866335095,4065,4070,4070,4065,258
20240529,150700,865286275,4065,4070,4075,4065,802
20240529,150600,862023520,4070,4070,4070,4070,63
20240529,150500,861767110,4070,4070,4070,4065,18
20240529,150400,861693855,4065,4065,4065,4065,350
20240529,150300,860271105,4070,4065,4070,4065,2
20240529,150200,860262970,4070,4070,4070,4070,1
20240529,150100,860258900,4065,4060,4065,4060,54
20240529,150000,860039430,4065,4065,4065,4065,43
20240529,145900,859864635,4065,4060,4065,4060,11
20240529,145800,859819970,4065,4065,4065,4065,10
20240529,145700,859779320,4060,4060,4060,4060,547
20240529,145600,857558500,4060,4060,4060,4060,0
20240529,145500,857558500,4060,4060,4060,4060,75
20240529,145400,857254000,4060,4060,4060,4060,0
20240529,145300,857254000,4060,4065,4065,4060,108
20240529,145200,856815235,4060,4060,4060,4060,619
20240529,145100,854302095,4060,4060,4060,4060,348
20240529,145000,852889215,4060,4060,4060,4060,40
20240529,144900,852726815,4060,4060,4060,4060,0
20240529,144800,852726815,4060,4060,4060,4060,7412
20240529,144700,822634095,4060,4060,4060,4060,11
20240529,144600,822589435,4060,4060,4060,4060,0
20240529,144500,822589435,4060,4065,4070,4060,1432
20240529,144400,816765050,4060,4065,4065,4060,1510
20240529,144300,810629900,4065,4065,4065,4065,2
20240529,144200,810621770,4060,4055,4065,4055,185
20240529,144100,809871060,4055,4060,4060,4055,3900
20240529,144000,794056510,4055,4060,4060,4055,3620
20240529,143900,779363050,4060,4075,4075,4060,61
20240529,143800,779115065,4055,4065,4065,4055,2001
20240529,143700,770990825,4085,4085,4085,4085,0
20240529,143600,770990825,4085,4065,4085,4060,1373
20240529,143500,765413645,4065,4065,4065,4065,11
20240529,143400,765368930,4065,4070,4070,4065,329
20240529,143300,764031540,4065,4065,4065,4065,753
20240529,143200,760970595,4065,4075,4075,4065,9940
20240529,143100,720538415,4080,4085,4085,4080,2
20240529,143000,720530250,4070,4070,4070,4070,2043
20240529,142900,712215240,4070,4080,4080,4070,7240
20240529,142800,682721275,4080,4090,4090,4080,3172
20240529,142700,669758295,4095,4095,4095,4095,0
20240529,142600,669758295,4095,4085,4095,4085,154
20240529,142500,669129195,4085,4085,4085,4085,0
20240529,142400,669129195,4085,4085,4085,4085,0
20240529,142300,669129195,4085,4085,4085,4085,100
20240529,142200,668720695,4085,4085,4085,4085,1
20240529,142100,668716610,4085,4085,4085,4085,315
20240529,142000,667429835,4085,4085,4085,4085,0
20240529,141900,667429835,4085,4085,4085,4085,1
20240529,141800,667425750,4085,4085,4085,4085,211
20240529,141700,666563815,4085,4085,4085,4085,0
20240529,141600,666563815,4085,4085,4085,4085,1505
20240529,141500,660415890,4085,4085,4085,4085,1506
20240529,141400,654263880,4090,4090,4090,4090,501
20240529,141300,652214790,4095,4095,4095,4095,189
20240529,141200,651440835,4100,4100,4100,4100,0
20240529,141100,651440835,4100,4100,4100,4100,50
20240529,141000,651235835,4105,4105,4105,4105,0
20240529,140900,651235835,4105,4105,4105,4105,50
20240529,140800,651030585,4110,4110,4110,4110,10
20240529,140700,650989485,4110,4110,4110,4110,1
20240529,140600,650985375,4095,4095,4095,4095,11
20240529,140500,650940330,4090,4090,4090,4090,300
20240529,140400,649713330,4090,4085,4090,4085,977
20240529,140300,645722280,4085,4085,4085,4085,600
20240529,140200,643271280,4090,4090,4090,4090,50
20240529,140100,643066780,4085,4085,4085,4085,0
20240529,140000,643066780,4085,4085,4090,4085,380
20240529,135900,641513130,4090,4090,4090,4090,80
20240529,135800,641185930,4105,4105,4105,4105,0
20240529,135700,641185930,4105,4105,4105,4105,2
20240529,135600,641177720,4110,4110,4110,4110,0
20240529,135500,641177720,4110,4110,4110,4110,24
20240529,135400,641079080,4110,4110,4110,4110,1
20240529,135300,641074970,4085,4090,4090,4085,30
20240529,135200,640952395,4085,4085,4085,4085,0
20240529,135100,640952395,4085,4085,4085,4085,0
20240529,135000,640952395,4085,4085,4085,4085,20
20240529,134900,640870695,4085,4085,4085,4085,10
20240529,134800,640829845,4085,4085,4085,4085,0
20240529,134700,640829845,4085,4085,4085,4085,0
20240529,134600,640829845,4085,4085,4085,4085,0
20240529,134500,640829845,4085,4085,4085,4085,0
20240529,134400,640829845,4085,4085,4085,4085,0
20240529,134300,640829845,4085,4085,4085,4085,0
20240529,134200,640829845,4085,4085,4085,4085,0
20240529,134100,640829845,4085,4085,4085,4085,80
20240529,134000,640503045,4085,4085,4085,4085,8000
20240529,133900,607823045,4085,4085,4085,4085,0
20240529,133800,607823045,4085,4085,4085,4085,0
20240529,133700,607823045,4085,4085,4085,4085,0
20240529,133600,607823045,4085,4095,4095,4085,1566
20240529,133500,601424720,4115,4115,4115,4115,0
20240529,133400,601424720,4115,4115,4115,4115,0
20240529,133300,601424720,4115,4115,4115,4115,1
20240529,133200,601420605,4120,4120,4120,4120,0
20240529,133100,601420605,4120,4120,4120,4120,10
20240529,133000,601379405,4090,4090,4090,4090,0
20240529,132900,601379405,4090,4120,4120,4090,1002
20240529,132800,597276785,4120,4120,4120,4120,0
20240529,132700,597276785,4120,4120,4120,4120,1
20240529,132600,597272665,4125,4110,4125,4110,529
20240529,132500,595094150,4110,4110,4110,4110,96
20240529,132400,594699590,4110,4110,4110,4110,4
20240529,132300,594683150,4110,4110,4110,4110,1
20240529,132200,594679040,4110,4110,4110,4110,8
20240529,132100,594646160,4115,4115,4115,4115,0
20240529,132000,594646160,4115,4095,4115,4095,316
20240529,131900,593352120,4090,4120,4120,4090,6006
20240529,131800,568754605,4135,4135,4135,4135,0
20240529,131700,568754605,4135,4135,4135,4135,0
20240529,131600,568754605,4135,4135,4135,4135,0
20240529,131500,568754605,4135,4135,4135,4135,0
20240529,131400,568754605,4135,4135,4135,4135,0
20240529,131300,568754605,4135,4130,4135,4130,231
20240529,131200,567799670,4135,4120,4135,4120,848
20240529,131100,564301410,4115,4115,4115,4115,0
20240529,131000,564301410,4115,4115,4115,4115,1
20240529,130900,564297295,4115,4115,4115,4115,0
20240529,130800,564297295,4115,4115,4115,4115,49
20240529,130700,564095660,4115,4115,4115,4115,0
20240529,130600,564095660,4115,4115,4115,4115,101
20240529,130500,563680045,4115,4115,4115,4115,0
20240529,130400,563680045,4115,4115,4115,4115,0
20240529,130300,563680045,4115,4110,4115,4110,1708
20240529,130200,556651875,4105,4105,4105,4105,0
20240529,130100,556651875,4105,4105,4105,4105,10
20240529,130000,556610825,4100,4100,4100,4100,0
20240529,125900,556610825,4100,4100,4100,4100,0
20240529,125800,556610825,4100,4100,4100,4100,0
20240529,125700,556610825,4100,4100,4100,4100,2
20240529,125600,556602625,4100,4100,4100,4100,0
20240529,125500,556602625,4100,4115,4115,4100,81
20240529,125400,556270510,4100,4110,4115,4100,139
20240529,125300,555698770,4105,4105,4105,4105,33
20240529,125200,555563305,4095,4095,4095,4095,0
20240529,125100,555563305,4095,4100,4100,4095,480
20240529,125000,553597695,4095,4095,4095,4095,14
20240529,124900,553540365,4090,4095,4095,4090,202
20240529,124800,552713935,4095,4095,4095,4095,1
20240529,124700,552709840,4095,4095,4095,4095,400
20240529,124600,551071840,4095,4095,4095,4095,100
20240529,124500,550662340,4090,4090,4090,4090,0
20240529,124400,550662340,4090,4095,4095,4090,208
20240529,124300,549811460,4090,4090,4090,4090,0
20240529,124200,549811460,4090,4090,4090,4090,0
20240529,124100,549811460,4090,4095,4095,4090,1002
20240529,124000,545713030,4090,4095,4095,4090,500
20240529,123900,543667780,4095,4095,4095,4095,686
20240529,123800,540858610,4090,4090,4090,4090,0
20240529,123700,540858610,4090,4090,4090,4090,1
20240529,123600,540854520,4090,4095,4095,4090,37
20240529,123500,540703140,4090,4090,4090,4090,0
20240529,123400,540703140,4090,4090,4090,4090,0
20240529,123300,540703140,4090,4115,4115,4090,10
20240529,123200,540662115,4090,4090,4090,4090,0
20240529,123100,540662115,4090,4120,4120,4090,126
20240529,123000,540143655,4120,4120,4120,4120,0
20240529,122900,540143655,4120,4120,4120,4120,0
20240529,122800,540143655,4120,4120,4120,4120,29
20240529,122700,540024175,4120,4120,4120,4120,107
20240529,122600,539583335,4130,4125,4130,4125,452
20240529,122500,537717420,4125,4090,4130,4090,2174
20240529,122400,528774345,4090,4090,4090,4090,0
20240529,122300,528774345,4090,4090,4090,4090,49
20240529,122200,528573935,4085,4085,4085,4085,0
20240529,122100,528573935,4085,4085,4085,4085,0
20240529,122000,528573935,4085,4085,4085,4085,0
20240529,121900,528573935,4085,4085,4085,4085,0
20240529,121800,528573935,4085,4085,4085,4085,392
20240529,121700,526972615,4090,4090,4090,4090,10
20240529,121600,526931715,4090,4090,4090,4090,25
20240529,121500,526829465,4090,4095,4095,4090,1218
20240529,121400,521847785,4100,4105,4105,4100,260
20240529,121300,520781735,4100,4100,4100,4100,100
20240529,121200,520371735,4100,4095,4100,4095,39
20240529,121100,520212025,4095,4095,4095,4095,50
20240529,121000,520007275,4090,4090,4090,4090,100
20240529,120900,519598275,4095,4095,4095,4095,0
20240529,120800,519598275,4095,4105,4105,4095,344
20240529,120700,518189585,4095,4095,4095,4095,1350
20240529,120600,512661335,4095,4095,4095,4095,1
20240529,120500,512657240,4095,4095,4095,4095,1
20240529,120400,512653145,4095,4095,4095,4095,0
20240529,120300,512653145,4095,4095,4095,4095,25
20240529,120200,512550770,4100,4100,4100,4100,1327
20240529,120100,507110070,4100,4100,4100,4100,2097
20240529,120000,498512370,4105,4105,4105,4105,1596
20240529,115900,491960790,4110,4110,4110,4110,3153
20240529,115800,479001960,4110,4110,4110,4110,0
20240529,115700,479001960,4110,4110,4110,4110,0
20240529,115600,479001960,4110,4110,4110,4110,0
20240529,115500,479001960,4110,4110,4110,4110,1
20240529,115400,478997850,4125,4125,4125,4125,30
20240529,115300,478874100,4125,4125,4125,4125,1
20240529,115200,478869975,4110,4110,4110,4110,1000
20240529,115100,474759975,4125,4125,4125,4125,0
20240529,115000,474759975,4125,4125,4125,4125,0
20240529,114900,474759975,4125,4125,4125,4125,0
20240529,114800,474759975,4125,4120,4125,4120,8
20240529,114700,474727010,4105,4105,4105,4105,0
20240529,114600,474727010,4105,4105,4105,4105,0
20240529,114500,474727010,4105,4110,4110,4105,1014
20240529,114400,470564520,4120,4120,4120,4120,3
20240529,114300,470552160,4105,4105,4105,4105,0
20240529,114200,470552160,4105,4105,4105,4105,0
20240529,114100,470552160,4105,4105,4105,4105,560
20240529,114000,468253360,4105,4105,4105,4105,70
20240529,113900,467966010,4105,4105,4105,4105,222
20240529,113800,467054700,4105,4105,4105,4105,20
20240529,113700,466972600,4105,4105,4105,4105,0
20240529,113600,466972600,4105,4105,4105,4105,576
20240529,113500,464608120,4110,4110,4110,4110,1
20240529,113400,464604010,4105,4105,4105,4105,0
20240529,113300,464604010,4105,4105,4105,4105,364
20240529,113200,463109790,4120,4120,4120,4120,1
20240529,113100,463105670,4105,4110,4110,4105,150
20240529,113000,462489715,4125,4125,4125,4125,0
20240529,112900,462489715,4125,4125,4125,4125,0
20240529,112800,462489715,4125,4125,4125,4125,0
20240529,112700,462489715,4125,4125,4125,4125,62
20240529,112600,462233965,4125,4125,4125,4125,0
20240529,112500,462233965,4125,4120,4125,4120,2
20240529,112400,462225720,4120,4125,4125,4120,3769
20240529,112300,446697435,4120,4115,4120,4115,602
20240529,112200,444217545,4120,4125,4125,4120,121
20240529,112100,443718975,4130,4130,4130,4130,9
20240529,112000,443681805,4130,4130,4130,4130,0
20240529,111900,443681805,4130,4130,4130,4130,7
20240529,111800,443652895,4130,4130,4130,4130,100
20240529,111700,443239895,4130,4130,4130,4130,5
20240529,111600,443219245,4130,4130,4130,4130,0
20240529,111500,443219245,4130,4130,4130,4130,0
20240529,111400,443219245,4130,4125,4130,4125,255
20240529,111300,442166340,4130,4130,4130,4130,1
20240529,111200,442162210,4125,4120,4125,4120,265
20240529,111100,441070360,4120,4120,4120,4120,1
20240529,111000,441066240,4110,4120,4120,4110,12
20240529,110900,441016865,4115,4115,4115,4115,2
20240529,110800,441008635,4110,4110,4110,4105,120
20240529,110700,440515980,4105,4105,4105,4105,0
20240529,110600,440515980,4105,4105,4105,4105,8
20240529,110500,440483140,4105,4130,4130,4105,632
20240529,110400,437886495,4135,4135,4135,4135,1
20240529,110300,437882360,4105,4105,4105,4105,0
20240529,110200,437882360,4105,4130,4130,4105,363
20240529,110100,436383220,4130,4130,4130,4130,100
20240529,110000,435970220,4130,4130,4130,4130,70
20240529,105900,435681120,4130,4105,4130,4105,10
20240529,105800,435640045,4105,4125,4125,4105,540
20240529,105700,433419345,4125,4125,4125,4125,1
20240529,105600,433415220,4120,4120,4120,4120,5
20240529,105500,433394620,4125,4125,4125,4125,0
20240529,105400,433394620,4125,4125,4125,4125,0
20240529,105300,433394620,4125,4120,4125,4120,91
20240529,105200,433019295,4100,4100,4100,4100,6282
20240529,105100,407263095,4100,4105,4105,4100,2648
20240529,105000,396402345,4105,4105,4105,4105,62
20240529,104900,396147835,4105,4105,4105,4105,0
20240529,104800,396147835,4105,4105,4105,4105,80
20240529,104700,395819435,4105,4105,4105,4105,0
20240529,104600,395819435,4105,4105,4105,4105,74
20240529,104500,395515665,4105,4115,4115,4105,50
20240529,104400,395310095,4115,4115,4115,4115,0
20240529,104300,395310095,4115,4115,4115,4115,0
20240529,104200,395310095,4115,4115,4115,4115,1
20240529,104100,395305980,4125,4125,4125,4125,23
20240529,104000,395211105,4120,4115,4120,4115,28
20240529,103900,395095880,4120,4110,4120,4110,3
20240529,103800,395083535,4105,4105,4105,4105,4
20240529,103700,395067115,4105,4105,4105,4105,770
20240529,103600,391906265,4105,4110,4110,4105,1200
20240529,103500,386980260,4110,4110,4110,4110,1
20240529,103400,386976150,4105,4125,4125,4105,2
20240529,103300,386967920,4105,4130,4130,4105,214
20240529,103200,386089410,4135,4120,4135,4120,16
20240529,103100,386023370,4120,4115,4120,4100,916
20240529,103000,382254670,4115,4100,4115,4100,80
20240529,102900,381926520,4120,4120,4120,4120,10
20240529,102800,381885320,4120,4120,4120,4120,0
20240529,102700,381885320,4120,4095,4120,4095,227
20240529,102600,380954305,4100,4100,4100,4100,1
20240529,102500,380950205,4100,4100,4100,4100,1
20240529,102400,380946105,4095,4095,4095,4095,368
20240529,102300,379439145,4095,4100,4100,4095,583
20240529,102200,377051175,4115,4115,4115,4115,35
20240529,102100,376907150,4100,4105,4105,4100,350
20240529,102000,375472145,4100,4100,4100,4100,0
20240529,101900,375472145,4100,4105,4105,4100,1175
20240529,101800,370652255,4105,4105,4105,4105,0
20240529,101700,370652255,4105,4105,4105,4105,50
20240529,101600,370447005,4105,4115,4115,4105,811
20240529,101500,367115675,4115,4115,4115,4115,2
20240529,101400,367107445,4110,4110,4110,4110,61
20240529,101300,366856735,4120,4120,4120,4120,0
20240529,101200,366856735,4120,4115,4120,4115,2615
20240529,101100,356094860,4115,4110,4115,4110,230
20240529,101000,355148510,4100,4100,4105,4100,305
20240529,100900,353897035,4100,4100,4100,4100,10
20240529,100800,353856035,4105,4105,4105,4105,0
20240529,100700,353856035,4105,4100,4105,4095,200
20240529,100600,353036855,4090,4095,4100,4090,1985
20240529,100500,344916970,4095,4095,4095,4095,889
20240529,100400,341276515,4095,4105,4105,4095,301
20240529,100300,340043405,4105,4105,4105,4100,4
20240529,100200,340026995,4105,4105,4105,4105,1
20240529,100100,340022890,4110,4110,4110,4110,100
20240529,100000,339611890,4115,4110,4115,4095,2289
20240529,095900,330207050,4115,4115,4115,4115,8
20240529,095800,330174130,4115,4115,4115,4115,1
20240529,095700,330170015,4115,4090,4115,4090,107
20240529,095600,329732160,4085,4100,4100,4085,477
20240529,095500,327779930,4100,4105,4115,4100,89
20240529,095400,327414865,4115,4115,4115,4115,11
20240529,095300,327369600,4100,4105,4105,4100,1414
20240529,095200,321572110,4110,4115,4115,4110,9
20240529,095100,321535095,4115,4115,4115,4115,10
20240529,095000,321493945,4115,4100,4115,4085,1150
20240529,094900,316781470,4105,4110,4110,4100,3032
20240529,094800,304339130,4110,4120,4120,4110,3957
20240529,094700,288058145,4115,4120,4120,4115,1186
20240529,094600,283174100,4120,4130,4130,4120,4502
20240529,094500,264603375,4130,4125,4130,4125,654
20240529,094400,261903520,4125,4135,4135,4125,1940
20240529,094300,253897890,4140,4145,4145,4135,824
20240529,094200,250488150,4140,4145,4145,4140,305
20240529,094100,249224920,4145,4145,4145,4145,200
20240529,094000,248395920,4145,4155,4165,4145,682
20240529,093900,245565585,4155,4155,4155,4155,0
20240529,093800,245565585,4155,4155,4155,4155,20
20240529,093700,245482485,4155,4160,4160,4155,66
20240529,093600,245208130,4165,4165,4165,4165,0
20240529,093500,245208130,4165,4165,4165,4165,1184
20240529,093400,240276770,4165,4165,4165,4165,33
20240529,093300,240139325,4165,4165,4165,4165,5
20240529,093200,240118500,4175,4175,4175,4175,0
20240529,093100,240118500,4175,4160,4175,4160,237
20240529,093000,239132335,4170,4160,4175,4160,157
20240529,092900,238479100,4175,4175,4175,4175,54
20240529,092800,238253650,4175,4170,4175,4170,1001
20240529,092700,234079475,4170,4170,4170,4170,108
20240529,092600,233629115,4170,4160,4170,4150,3548
20240529,092500,218878625,4160,4160,4160,4160,663
20240529,092400,216120545,4160,4160,4160,4160,300
20240529,092300,214872545,4160,4170,4170,4160,38
20240529,092200,214714095,4175,4170,4175,4170,26
20240529,092100,214605670,4160,4155,4160,4155,107
20240529,092000,214160740,4170,4160,4170,4155,386
20240529,091900,212556585,4160,4155,4160,4155,65
20240529,091800,212286405,4155,4160,4160,4155,158
20240529,091700,211629315,4160,4160,4160,4160,299
20240529,091600,210385475,4160,4155,4160,4155,81
20240529,091500,210048670,4155,4155,4180,4155,3399
20240529,091400,195925800,4155,4185,4185,4155,6282
20240529,091300,169788735,4185,4185,4185,4185,564
20240529,091200,167428395,4200,4200,4200,4190,824
20240529,091100,163968605,4205,4190,4205,4190,2035
20240529,091000,155413140,4190,4210,4210,4185,4222
20240529,090900,137668230,4205,4190,4205,4190,2256
20240529,090800,128190950,4195,4180,4200,4180,2554
20240529,090700,117472865,4185,4180,4195,4155,5768
20240529,090600,93338025,4175,4170,4175,4170,562
20240529,090500,90993580,4170,4165,4170,4160,1102
20240529,090400,86400480,4150,4170,4170,4150,471
20240529,090300,84445540,4170,4150,4175,4150,178
20240529,090200,83704525,4160,4180,4180,4160,1649
20240529,090100,76834405,4180,4160,4190,4160,4705
20240529,090000,57160615,4160,4120,4185,4120,13838