KissMeData/128820/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202100,338837740,3850,3850,3850,3850,2902
20240527,202000,338837740,3850,3850,3850,3850,0
20240527,201900,338837740,3850,3850,3850,3850,0
20240527,201800,338837740,3850,3850,3850,3850,0
20240527,201700,338837740,3850,3850,3850,3850,0
20240527,201600,338837740,3850,3850,3850,3850,0
20240527,201500,338837740,3850,3850,3850,3850,0
20240527,201400,338837740,3850,3850,3850,3850,0
20240527,201300,338837740,3850,3850,3850,3850,0
20240527,201200,338837740,3850,3850,3850,3850,0
20240527,201100,338837740,3850,3850,3850,3850,0
20240527,201000,338837740,3850,3850,3850,3850,0
20240527,200900,338837740,3850,3850,3850,3850,0
20240527,200800,338837740,3850,3850,3850,3850,0
20240527,200700,338837740,3850,3850,3850,3850,0
20240527,200600,338837740,3850,3850,3850,3850,0
20240527,200500,338837740,3850,3850,3850,3850,0
20240527,200400,338837740,3850,3850,3850,3850,0
20240527,200300,338837740,3850,3850,3850,3850,0
20240527,200200,338837740,3850,3850,3850,3850,0
20240527,200100,338837740,3850,3850,3850,3850,0
20240527,200000,338837740,3850,3850,3850,3850,0
20240527,195900,338837740,3850,3850,3850,3850,0
20240527,195800,338837740,3850,3850,3850,3850,0
20240527,195700,338837740,3850,3850,3850,3850,0
20240527,195600,338837740,3850,3850,3850,3850,0
20240527,195500,338837740,3850,3850,3850,3850,0
20240527,195400,338837740,3850,3850,3850,3850,0
20240527,195300,338837740,3850,3850,3850,3850,0
20240527,195200,338837740,3850,3850,3850,3850,0
20240527,195100,338837740,3850,3850,3850,3850,2902
20240527,195000,338837740,3850,3850,3850,3850,0
20240527,194900,338837740,3850,3850,3850,3850,0
20240527,194800,338837740,3850,3850,3850,3850,0
20240527,194700,338837740,3850,3850,3850,3850,0
20240527,194600,338837740,3850,3850,3850,3850,0
20240527,194500,338837740,3850,3850,3850,3850,0
20240527,194400,338837740,3850,3850,3850,3850,0
20240527,194300,338837740,3850,3850,3850,3850,0
20240527,194200,338837740,3850,3850,3850,3850,0
20240527,194100,338837740,3850,3850,3850,3850,0
20240527,194000,338837740,3850,3850,3850,3850,0
20240527,193900,338837740,3850,3850,3850,3850,0
20240527,193800,338837740,3850,3850,3850,3850,0
20240527,193700,338837740,3850,3850,3850,3850,0
20240527,193600,338837740,3850,3850,3850,3850,0
20240527,193500,338837740,3850,3850,3850,3850,0
20240527,193400,338837740,3850,3850,3850,3850,0
20240527,193300,338837740,3850,3850,3850,3850,0
20240527,193200,338837740,3850,3850,3850,3850,0
20240527,193100,338837740,3850,3850,3850,3850,0
20240527,193000,338837740,3850,3850,3850,3850,0
20240527,192900,338837740,3850,3850,3850,3850,0
20240527,192800,338837740,3850,3850,3850,3850,0
20240527,192700,338837740,3850,3850,3850,3850,0
20240527,192600,338837740,3850,3850,3850,3850,0
20240527,192500,338837740,3850,3850,3850,3850,0
20240527,192400,338837740,3850,3850,3850,3850,0
20240527,192300,338837740,3850,3850,3850,3850,0
20240527,192200,338837740,3850,3850,3850,3850,0
20240527,192100,338837740,3850,3850,3850,3850,2902
20240527,192000,338837740,3850,3850,3850,3850,0
20240527,191900,338837740,3850,3850,3850,3850,0
20240527,191800,338837740,3850,3850,3850,3850,0
20240527,191700,338837740,3850,3850,3850,3850,0
20240527,191600,338837740,3850,3850,3850,3850,0
20240527,191500,338837740,3850,3850,3850,3850,0
20240527,191400,338837740,3850,3850,3850,3850,0
20240527,191300,338837740,3850,3850,3850,3850,0
20240527,191200,338837740,3850,3850,3850,3850,0
20240527,191100,338837740,3850,3850,3850,3850,0
20240527,191000,338837740,3850,3850,3850,3850,0
20240527,190900,338837740,3850,3850,3850,3850,0
20240527,190800,338837740,3850,3850,3850,3850,0
20240527,190700,338837740,3850,3850,3850,3850,0
20240527,190600,338837740,3850,3850,3850,3850,0
20240527,190500,338837740,3850,3850,3850,3850,0
20240527,190400,338837740,3850,3850,3850,3850,0
20240527,190300,338837740,3850,3850,3850,3850,0
20240527,190200,338837740,3850,3850,3850,3850,0
20240527,190100,338837740,3850,3850,3850,3850,0
20240527,190000,338837740,3850,3850,3850,3850,0
20240527,185900,338837740,3850,3850,3850,3850,0
20240527,185800,338837740,3850,3850,3850,3850,0
20240527,185700,338837740,3850,3850,3850,3850,0
20240527,185600,338837740,3850,3850,3850,3850,0
20240527,185500,338837740,3850,3850,3850,3850,0
20240527,185400,338837740,3850,3850,3850,3850,0
20240527,185300,338837740,3850,3850,3850,3850,0
20240527,185200,338837740,3850,3850,3850,3850,0
20240527,185100,338837740,3850,3850,3850,3850,2902
20240527,185000,338837740,3850,3850,3850,3850,0
20240527,184900,338837740,3850,3850,3850,3850,0
20240527,184800,338837740,3850,3850,3850,3850,0
20240527,184700,338837740,3850,3850,3850,3850,0
20240527,184600,338837740,3850,3850,3850,3850,0
20240527,184500,338837740,3850,3850,3850,3850,0
20240527,184400,338837740,3850,3850,3850,3850,0
20240527,184300,338837740,3850,3850,3850,3850,0
20240527,184200,338837740,3850,3850,3850,3850,0
20240527,184100,338837740,3850,3850,3850,3850,0
20240527,184000,338837740,3850,3850,3850,3850,0
20240527,183900,338837740,3850,3850,3850,3850,0
20240527,183800,338837740,3850,3850,3850,3850,0
20240527,183700,338837740,3850,3850,3850,3850,0
20240527,183600,338837740,3850,3850,3850,3850,0
20240527,183500,338837740,3850,3850,3850,3850,0
20240527,183400,338837740,3850,3850,3850,3850,0
20240527,183300,338837740,3850,3850,3850,3850,0
20240527,183200,338837740,3850,3850,3850,3850,0
20240527,183100,338837740,3850,3850,3850,3850,0
20240527,183000,338837740,3850,3850,3850,3850,0
20240527,182900,338837740,3850,3850,3850,3850,0
20240527,182800,338837740,3850,3850,3850,3850,0
20240527,182700,338837740,3850,3850,3850,3850,0
20240527,182600,338837740,3850,3850,3850,3850,0
20240527,182500,338837740,3850,3850,3850,3850,0
20240527,182400,338837740,3850,3850,3850,3850,0
20240527,182300,338837740,3850,3850,3850,3850,0
20240527,182200,338837740,3850,3850,3850,3850,0
20240527,182100,338837740,3850,3850,3850,3850,2902
20240527,182000,338837740,3850,3850,3850,3850,0
20240527,181900,338837740,3850,3850,3850,3850,0
20240527,181800,338837740,3850,3850,3850,3850,0
20240527,181700,338837740,3850,3850,3850,3850,0
20240527,181600,338837740,3850,3850,3850,3850,0
20240527,181500,338837740,3850,3850,3850,3850,0
20240527,181400,338837740,3850,3850,3850,3850,0
20240527,181300,338837740,3850,3850,3850,3850,0
20240527,181200,338837740,3850,3850,3850,3850,0
20240527,181100,338837740,3850,3850,3850,3850,0
20240527,181000,338837740,3850,3850,3850,3850,0
20240527,180900,338837740,3850,3850,3850,3850,0
20240527,180800,338837740,3850,3850,3850,3850,0
20240527,180700,338837740,3850,3850,3850,3850,0
20240527,180600,338837740,3850,3850,3850,3850,0
20240527,180500,338837740,3850,3850,3850,3850,0
20240527,180400,338837740,3850,3850,3850,3850,0
20240527,180300,338837740,3850,3850,3850,3850,0
20240527,180200,338837740,3850,3850,3850,3850,0
20240527,180100,338837740,3850,3850,3850,3850,0
20240527,180000,338837740,3850,3850,3850,3850,0
20240527,175900,338837740,3850,3850,3850,3850,0
20240527,175800,338837740,3850,3850,3850,3850,0
20240527,175700,338837740,3850,3850,3850,3850,0
20240527,175600,338837740,3850,3850,3850,3850,0
20240527,175500,338837740,3850,3850,3850,3850,0
20240527,175400,338837740,3850,3850,3850,3850,0
20240527,175300,338837740,3850,3850,3850,3850,0
20240527,175200,338837740,3850,3850,3850,3850,0
20240527,175100,338837740,3850,3850,3850,3850,2902
20240527,175000,338837740,3850,3850,3850,3850,0
20240527,174900,338837740,3850,3850,3850,3850,0
20240527,174800,338837740,3850,3850,3850,3850,0
20240527,174700,338837740,3850,3850,3850,3850,0
20240527,174600,338837740,3850,3850,3850,3850,0
20240527,174500,338837740,3850,3850,3850,3850,0
20240527,174400,338837740,3850,3850,3850,3850,0
20240527,174300,338837740,3850,3850,3850,3850,0
20240527,174200,338837740,3850,3850,3850,3850,0
20240527,174100,338837740,3850,3850,3850,3850,0
20240527,174000,338837740,3850,3850,3850,3850,0
20240527,173900,338837740,3850,3850,3850,3850,0
20240527,173800,338837740,3850,3850,3850,3850,0
20240527,173700,338837740,3850,3850,3850,3850,0
20240527,173600,338837740,3850,3850,3850,3850,0
20240527,173500,338837740,3850,3850,3850,3850,0
20240527,173400,338837740,3850,3850,3850,3850,0
20240527,173300,338837740,3850,3850,3850,3850,0
20240527,173200,338837740,3850,3850,3850,3850,0
20240527,173100,338837740,3850,3850,3850,3850,0
20240527,173000,338837740,3850,3850,3850,3850,0
20240527,172900,338837740,3850,3850,3850,3850,0
20240527,172800,338837740,3850,3850,3850,3850,0
20240527,172700,338837740,3850,3850,3850,3850,0
20240527,172600,338837740,3850,3850,3850,3850,0
20240527,172500,338837740,3850,3850,3850,3850,0
20240527,172400,338837740,3850,3850,3850,3850,0
20240527,172300,338837740,3850,3850,3850,3850,0
20240527,172200,338837740,3850,3850,3850,3850,0
20240527,172100,338837740,3850,3850,3850,3850,2902
20240527,172000,338837740,3850,3850,3850,3850,0
20240527,171900,338837740,3850,3850,3850,3850,0
20240527,171800,338837740,3850,3850,3850,3850,0
20240527,171700,338837740,3850,3850,3850,3850,0
20240527,171600,338837740,3850,3850,3850,3850,0
20240527,171500,338837740,3850,3850,3850,3850,0
20240527,171400,338837740,3850,3850,3850,3850,0
20240527,171300,338837740,3850,3850,3850,3850,0
20240527,171200,338837740,3850,3850,3850,3850,0
20240527,171100,338837740,3850,3850,3850,3850,0
20240527,171000,338837740,3850,3850,3850,3850,0
20240527,170900,338837740,3850,3850,3850,3850,0
20240527,170800,338837740,3850,3850,3850,3850,0
20240527,170700,338837740,3850,3850,3850,3850,0
20240527,170600,338837740,3850,3850,3850,3850,0
20240527,170500,338837740,3850,3850,3850,3850,0
20240527,170400,338837740,3850,3850,3850,3850,0
20240527,170300,338837740,3850,3850,3850,3850,0
20240527,170200,338837740,3850,3850,3850,3850,0
20240527,170100,338837740,3850,3850,3850,3850,0
20240527,170000,338837740,3850,3850,3850,3850,0
20240527,165900,338837740,3850,3850,3850,3850,0
20240527,165800,338837740,3850,3850,3850,3850,0
20240527,165700,338837740,3850,3850,3850,3850,0
20240527,165600,338837740,3850,3850,3850,3850,0
20240527,165500,338837740,3850,3850,3850,3850,0
20240527,165400,338837740,3850,3850,3850,3850,0
20240527,165300,338837740,3850,3850,3850,3850,0
20240527,165200,338837740,3850,3850,3850,3850,0
20240527,165100,338837740,3850,3850,3850,3850,2902
20240527,165000,338837740,3850,3850,3850,3850,0
20240527,164900,338837740,3850,3850,3850,3850,0
20240527,164800,338837740,3850,3850,3850,3850,0
20240527,164700,338837740,3850,3850,3850,3850,0
20240527,164600,338837740,3850,3850,3850,3850,0
20240527,164500,338837740,3850,3850,3850,3850,0
20240527,164400,338837740,3850,3850,3850,3850,0
20240527,164300,338837740,3850,3850,3850,3850,0
20240527,164200,338837740,3850,3850,3850,3850,0
20240527,164100,338837740,3850,3850,3850,3850,0
20240527,164000,338837740,3850,3850,3850,3850,0
20240527,163900,338837740,3850,3850,3850,3850,0
20240527,163800,338837740,3850,3850,3850,3850,0
20240527,163700,338837740,3850,3850,3850,3850,0
20240527,163600,338837740,3850,3850,3850,3850,0
20240527,163500,338837740,3850,3850,3850,3850,0
20240527,163400,338837740,3850,3850,3850,3850,0
20240527,163300,338837740,3850,3850,3850,3850,0
20240527,163200,338837740,3850,3850,3850,3850,0
20240527,163100,338837740,3850,3850,3850,3850,0
20240527,163000,338837740,3850,3850,3850,3850,0
20240527,162900,338837740,3850,3850,3850,3850,0
20240527,162800,338837740,3850,3850,3850,3850,0
20240527,162700,338837740,3850,3850,3850,3850,0
20240527,162600,338837740,3850,3850,3850,3850,0
20240527,162500,338837740,3850,3850,3850,3850,0
20240527,162400,338837740,3850,3850,3850,3850,0
20240527,162300,338837740,3850,3850,3850,3850,0
20240527,162200,338837740,3850,3850,3850,3850,0
20240527,162100,338837740,3850,3850,3850,3850,2902
20240527,162000,338837740,3850,3850,3850,3850,0
20240527,161900,338837740,3850,3850,3850,3850,0
20240527,161800,338837740,3850,3850,3850,3850,0
20240527,161700,338837740,3850,3850,3850,3850,0
20240527,161600,338837740,3850,3850,3850,3850,0
20240527,161500,338837740,3850,3850,3850,3850,0
20240527,161400,338837740,3850,3850,3850,3850,0
20240527,161300,338837740,3850,3850,3850,3850,0
20240527,161200,338837740,3850,3850,3850,3850,0
20240527,161100,338837740,3850,3850,3850,3850,0
20240527,161000,338837740,3850,3850,3850,3850,0
20240527,160900,338837740,3850,3850,3850,3850,0
20240527,160800,338837740,3850,3850,3850,3850,0
20240527,160700,338837740,3850,3850,3850,3850,0
20240527,160600,338837740,3850,3850,3850,3850,0
20240527,160500,338837740,3850,3850,3850,3850,0
20240527,160400,338837740,3850,3850,3850,3850,0
20240527,160300,338837740,3850,3850,3850,3850,0
20240527,160200,338837740,3850,3850,3850,3850,0
20240527,160100,338837740,3850,3850,3850,3850,0
20240527,160000,338837740,3850,3850,3850,3850,0
20240527,155900,338837740,3850,3850,3850,3850,0
20240527,155800,338837740,3850,3850,3850,3850,0
20240527,155700,338837740,3850,3850,3850,3850,0
20240527,155600,338837740,3850,3850,3850,3850,0
20240527,155500,338837740,3850,3850,3850,3850,0
20240527,155400,338837740,3850,3850,3850,3850,0
20240527,155300,338837740,3850,3850,3850,3850,0
20240527,155200,338837740,3850,3850,3850,3850,0
20240527,155100,338837740,3850,3850,3850,3850,2902
20240527,155000,338837740,3850,3850,3850,3850,0
20240527,154900,338837740,3850,3850,3850,3850,0
20240527,154800,338837740,3850,3850,3850,3850,0
20240527,154700,338837740,3850,3850,3850,3850,0
20240527,154600,338837740,3850,3850,3850,3850,0
20240527,154500,338837740,3850,3850,3850,3850,0
20240527,154400,338837740,3850,3850,3850,3850,0
20240527,154300,338837740,3850,3850,3850,3850,0
20240527,154200,338837740,3850,3850,3850,3850,0
20240527,154100,338837740,3850,3850,3850,3850,0
20240527,154000,338837740,3850,3850,3850,3850,0
20240527,153900,338837740,3850,3850,3850,3850,0
20240527,153800,338837740,3850,3850,3850,3850,0
20240527,153700,338837740,3850,3850,3850,3850,0
20240527,153600,338837740,3850,3850,3850,3850,0
20240527,153500,338837740,3850,3850,3850,3850,0
20240527,153400,338837740,3850,3850,3850,3850,0
20240527,153300,338837740,3850,3850,3850,3850,0
20240527,153200,338837740,3850,3850,3850,3850,0
20240527,153100,338837740,3850,3850,3850,3850,0
20240527,153000,338837740,3850,3850,3850,3850,2902
20240527,152900,327665040,3850,3850,3850,3850,0
20240527,152800,327665040,3850,3850,3850,3850,0
20240527,152700,327665040,3850,3850,3850,3850,0
20240527,152600,327665040,3850,3850,3850,3850,0
20240527,152500,327665040,3850,3850,3850,3850,0
20240527,152400,327665040,3850,3850,3850,3850,0
20240527,152300,327665040,3850,3850,3850,3850,0
20240527,152200,327665040,3850,3850,3850,3850,0
20240527,152100,327665040,3850,3850,3850,3850,0
20240527,152000,327665040,3850,3850,3850,3850,0
20240527,151900,327665040,3850,3850,3855,3850,987
20240527,151800,323862815,3850,3850,3850,3850,0
20240527,151700,323862815,3850,3850,3850,3850,43
20240527,151600,323697265,3850,3850,3850,3850,300
20240527,151500,322542265,3850,3850,3850,3850,0
20240527,151400,322542265,3850,3860,3860,3850,426
20240527,151300,320901155,3855,3855,3855,3855,36
20240527,151200,320762375,3850,3845,3850,3845,764
20240527,151100,317822575,3845,3850,3850,3845,264
20240527,151000,316807225,3850,3850,3850,3850,0
20240527,150900,316807225,3850,3850,3850,3850,0
20240527,150800,316807225,3850,3850,3850,3850,0
20240527,150700,316807225,3850,3850,3850,3850,640
20240527,150600,314343225,3850,3850,3850,3850,0
20240527,150500,314343225,3850,3850,3850,3850,604
20240527,150400,312017825,3855,3850,3855,3845,1218
20240527,150300,307333115,3850,3855,3855,3850,130
20240527,150200,306832610,3850,3850,3850,3850,446
20240527,150100,305115510,3855,3855,3855,3855,1
20240527,150000,305111655,3850,3850,3850,3845,486
20240527,145900,303240775,3850,3850,3850,3850,66
20240527,145800,302986675,3855,3855,3855,3855,87
20240527,145700,302651290,3855,3850,3855,3850,10
20240527,145600,302612770,3850,3850,3850,3850,7
20240527,145500,302585820,3850,3845,3850,3845,4
20240527,145400,302570435,3850,3850,3850,3850,0
20240527,145300,302570435,3850,3850,3850,3850,5
20240527,145200,302551185,3850,3850,3850,3850,0
20240527,145100,302551185,3850,3850,3850,3850,0
20240527,145000,302551185,3850,3850,3850,3850,0
20240527,144900,302551185,3850,3850,3850,3850,40
20240527,144800,302397185,3850,3850,3850,3850,1
20240527,144700,302393335,3840,3840,3840,3840,43
20240527,144600,302228215,3840,3850,3850,3840,889
20240527,144500,298810965,3850,3850,3850,3850,0
20240527,144400,298810965,3850,3845,3850,3845,14
20240527,144300,298757130,3845,3845,3845,3845,0
20240527,144200,298757130,3845,3845,3845,3845,0
20240527,144100,298757130,3845,3845,3845,3845,0
20240527,144000,298757130,3845,3845,3845,3845,0
20240527,143900,298757130,3845,3845,3845,3845,60
20240527,143800,298526430,3845,3845,3845,3845,0
20240527,143700,298526430,3845,3845,3845,3845,1600
20240527,143600,292374430,3850,3850,3850,3850,50
20240527,143500,292181930,3850,3850,3850,3850,1
20240527,143400,292178080,3845,3845,3845,3845,0
20240527,143300,292178080,3845,3850,3850,3845,143
20240527,143200,291627745,3855,3855,3855,3855,0
20240527,143100,291627745,3855,3855,3855,3855,8
20240527,143000,291596905,3860,3860,3860,3860,0
20240527,142900,291596905,3860,3855,3860,3855,49
20240527,142800,291408005,3860,3855,3860,3855,10
20240527,142700,291369450,3860,3860,3860,3860,1
20240527,142600,291365590,3850,3850,3850,3850,0
20240527,142500,291365590,3850,3850,3850,3850,0
20240527,142400,291365590,3850,3850,3850,3850,0
20240527,142300,291365590,3850,3850,3850,3850,60
20240527,142200,291134590,3850,3850,3850,3850,3
20240527,142100,291123040,3845,3845,3845,3845,0
20240527,142000,291123040,3845,3845,3845,3845,0
20240527,141900,291123040,3845,3850,3850,3845,330
20240527,141800,289853190,3850,3850,3850,3850,10
20240527,141700,289814690,3845,3850,3850,3845,771
20240527,141600,286848340,3855,3855,3855,3855,0
20240527,141500,286848340,3855,3855,3855,3855,75
20240527,141400,286559215,3855,3855,3855,3855,217
20240527,141300,285722680,3855,3855,3855,3855,1
20240527,141200,285718825,3850,3850,3850,3850,110
20240527,141100,285295325,3850,3850,3850,3850,197
20240527,141000,284536875,3855,3855,3855,3855,0
20240527,140900,284536875,3855,3855,3855,3855,84
20240527,140800,284213055,3855,3855,3855,3855,0
20240527,140700,284213055,3855,3855,3855,3855,0
20240527,140600,284213055,3855,3855,3855,3855,0
20240527,140500,284213055,3855,3855,3855,3855,0
20240527,140400,284213055,3855,3855,3855,3855,0
20240527,140300,284213055,3855,3855,3855,3855,100
20240527,140200,283827555,3860,3860,3860,3860,0
20240527,140100,283827555,3860,3860,3860,3860,1000
20240527,140000,279967555,3860,3860,3860,3860,0
20240527,135900,279967555,3860,3850,3860,3850,1634
20240527,135800,273663985,3855,3855,3855,3855,0
20240527,135700,273663985,3855,3855,3855,3855,0
20240527,135600,273663985,3855,3855,3855,3855,0
20240527,135500,273663985,3855,3850,3855,3845,36
20240527,135400,273525430,3855,3855,3855,3850,11
20240527,135300,273483065,3850,3850,3855,3845,492
20240527,135200,271591165,3855,3855,3855,3855,0
20240527,135100,271591165,3855,3855,3855,3855,0
20240527,135000,271591165,3855,3850,3855,3850,327
20240527,134900,270332210,3855,3855,3855,3855,0
20240527,134800,270332210,3855,3855,3855,3855,0
20240527,134700,270332210,3855,3855,3855,3855,1
20240527,134600,270328355,3850,3850,3850,3850,191
20240527,134500,269593005,3855,3855,3855,3855,5
20240527,134400,269573730,3855,3855,3855,3855,0
20240527,134300,269573730,3855,3855,3855,3855,0
20240527,134200,269573730,3855,3855,3855,3850,14
20240527,134100,269519810,3855,3850,3855,3845,5250
20240527,134000,249307520,3855,3850,3855,3850,2
20240527,133900,249299815,3855,3855,3855,3855,0
20240527,133800,249299815,3855,3855,3855,3855,0
20240527,133700,249299815,3855,3855,3855,3855,0
20240527,133600,249299815,3855,3855,3855,3855,0
20240527,133500,249299815,3855,3855,3855,3855,0
20240527,133400,249299815,3855,3855,3855,3855,0
20240527,133300,249299815,3855,3855,3855,3855,0
20240527,133200,249299815,3855,3855,3855,3855,1
20240527,133100,249295960,3850,3850,3850,3850,121
20240527,133000,248830110,3855,3855,3855,3855,0
20240527,132900,248830110,3855,3855,3855,3855,0
20240527,132800,248830110,3855,3855,3855,3855,0
20240527,132700,248830110,3855,3855,3855,3855,0
20240527,132600,248830110,3855,3855,3855,3855,1
20240527,132500,248826255,3850,3850,3850,3850,107
20240527,132400,248414305,3855,3850,3855,3850,49
20240527,132300,248225650,3855,3855,3855,3855,0
20240527,132200,248225650,3855,3855,3855,3850,3
20240527,132100,248214090,3850,3850,3850,3850,61
20240527,132000,247979240,3850,3850,3850,3850,400
20240527,131900,246439240,3855,3855,3855,3855,0
20240527,131800,246439240,3855,3855,3855,3855,0
20240527,131700,246439240,3855,3855,3855,3855,1
20240527,131600,246435385,3850,3850,3850,3850,0
20240527,131500,246435385,3850,3850,3850,3850,0
20240527,131400,246435385,3850,3850,3850,3850,0
20240527,131300,246435385,3850,3850,3850,3850,0
20240527,131200,246435385,3850,3850,3850,3850,0
20240527,131100,246435385,3850,3855,3855,3850,101
20240527,131000,246046530,3860,3855,3860,3855,4
20240527,130900,246031105,3850,3850,3850,3850,43
20240527,130800,245865555,3855,3855,3855,3855,1
20240527,130700,245861700,3860,3860,3860,3860,1
20240527,130600,245857840,3850,3850,3850,3850,0
20240527,130500,245857840,3850,3850,3850,3850,0
20240527,130400,245857840,3850,3850,3850,3850,0
20240527,130300,245857840,3850,3850,3850,3850,0
20240527,130200,245857840,3850,3850,3850,3850,51
20240527,130100,245661490,3850,3850,3850,3850,257
20240527,130000,244672040,3855,3855,3855,3855,1000
20240527,125900,240817040,3850,3850,3850,3850,0
20240527,125800,240817040,3850,3850,3850,3850,0
20240527,125700,240817040,3850,3850,3850,3850,10
20240527,125600,240778540,3850,3855,3855,3850,193
20240527,125500,240034555,3855,3855,3855,3855,876
20240527,125400,236657575,3855,3855,3855,3855,9
20240527,125300,236622880,3850,3855,3855,3850,2
20240527,125200,236615175,3860,3860,3860,3860,0
20240527,125100,236615175,3860,3845,3860,3845,176
20240527,125000,235936985,3855,3855,3855,3855,0
20240527,124900,235936985,3855,3855,3855,3855,0
20240527,124800,235936985,3855,3855,3855,3855,0
20240527,124700,235936985,3855,3855,3855,3855,0
20240527,124600,235936985,3855,3855,3855,3855,0
20240527,124500,235936985,3855,3855,3855,3855,0
20240527,124400,235936985,3855,3855,3855,3855,0
20240527,124300,235936985,3855,3855,3855,3855,0
20240527,124200,235936985,3855,3855,3855,3855,0
20240527,124100,235936985,3855,3855,3855,3855,0
20240527,124000,235936985,3855,3855,3855,3855,0
20240527,123900,235936985,3855,3855,3855,3855,0
20240527,123800,235936985,3855,3855,3855,3855,0
20240527,123700,235936985,3855,3855,3855,3850,3935
20240527,123600,220786540,3850,3850,3850,3850,0
20240527,123500,220786540,3850,3850,3850,3850,0
20240527,123400,220786540,3850,3850,3850,3850,0
20240527,123300,220786540,3850,3850,3850,3850,43
20240527,123200,220620990,3850,3850,3850,3850,0
20240527,123100,220620990,3850,3850,3850,3850,0
20240527,123000,220620990,3850,3850,3850,3850,0
20240527,122900,220620990,3850,3850,3850,3850,0
20240527,122800,220620990,3850,3850,3850,3850,500
20240527,122700,218695990,3850,3850,3850,3850,1000
20240527,122600,214845990,3850,3850,3850,3850,0
20240527,122500,214845990,3850,3850,3850,3850,0
20240527,122400,214845990,3850,3850,3850,3850,1529
20240527,122300,208959340,3855,3855,3855,3855,100
20240527,122200,208573840,3855,3855,3855,3855,0
20240527,122100,208573840,3855,3855,3855,3855,130
20240527,122000,208072690,3855,3855,3855,3855,0
20240527,121900,208072690,3855,3855,3855,3855,0
20240527,121800,208072690,3855,3855,3855,3855,0
20240527,121700,208072690,3855,3855,3855,3855,0
20240527,121600,208072690,3855,3855,3855,3855,0
20240527,121500,208072690,3855,3855,3855,3855,848
20240527,121400,204803650,3855,3855,3855,3855,0
20240527,121300,204803650,3855,3855,3855,3855,0
20240527,121200,204803650,3855,3855,3855,3855,180
20240527,121100,204109750,3855,3855,3855,3855,10
20240527,121000,204071200,3855,3855,3855,3855,0
20240527,120900,204071200,3855,3855,3855,3855,19
20240527,120800,203997955,3855,3855,3855,3855,100
20240527,120700,203612455,3855,3855,3855,3855,0
20240527,120600,203612455,3855,3855,3855,3855,0
20240527,120500,203612455,3855,3855,3855,3855,0
20240527,120400,203612455,3855,3855,3855,3855,0
20240527,120300,203612455,3855,3855,3855,3855,0
20240527,120200,203612455,3855,3855,3855,3855,0
20240527,120100,203612455,3855,3855,3855,3855,1000
20240527,120000,199757455,3850,3855,3855,3850,1300
20240527,115900,194748455,3855,3855,3855,3855,0
20240527,115800,194748455,3855,3855,3855,3855,0
20240527,115700,194748455,3855,3855,3855,3855,88
20240527,115600,194409215,3850,3850,3850,3850,0
20240527,115500,194409215,3850,3850,3850,3850,0
20240527,115400,194409215,3850,3850,3850,3850,0
20240527,115300,194409215,3850,3850,3850,3850,0
20240527,115200,194409215,3850,3850,3850,3850,0
20240527,115100,194409215,3850,3850,3850,3850,0
20240527,115000,194409215,3850,3850,3850,3850,0
20240527,114900,194409215,3850,3855,3855,3850,8000
20240527,114800,163588185,3855,3855,3855,3855,0
20240527,114700,163588185,3855,3855,3855,3855,0
20240527,114600,163588185,3855,3855,3855,3855,55
20240527,114500,163376160,3855,3855,3855,3855,0
20240527,114400,163376160,3855,3855,3855,3855,0
20240527,114300,163376160,3855,3855,3855,3855,1035
20240527,114200,159386235,3855,3855,3855,3855,0
20240527,114100,159386235,3855,3855,3855,3855,104
20240527,114000,158985315,3855,3855,3855,3855,550
20240527,113900,156865065,3860,3860,3860,3860,0
20240527,113800,156865065,3860,3860,3860,3860,0
20240527,113700,156865065,3860,3860,3860,3860,0
20240527,113600,156865065,3860,3860,3860,3860,933
20240527,113500,153263685,3865,3865,3865,3865,739
20240527,113400,150407450,3875,3870,3875,3870,12
20240527,113300,150360955,3860,3860,3860,3860,0
20240527,113200,150360955,3860,3860,3860,3860,0
20240527,113100,150360955,3860,3860,3860,3860,0
20240527,113000,150360955,3860,3860,3860,3860,0
20240527,112900,150360955,3860,3860,3860,3860,0
20240527,112800,150360955,3860,3860,3860,3860,10
20240527,112700,150322355,3860,3865,3865,3860,481
20240527,112600,148463425,3860,3860,3860,3860,0
20240527,112500,148463425,3860,3860,3860,3860,700
20240527,112400,145761425,3865,3865,3865,3865,39
20240527,112300,145610690,3860,3860,3860,3860,0
20240527,112200,145610690,3860,3860,3860,3860,0
20240527,112100,145610690,3860,3860,3860,3860,0
20240527,112000,145610690,3860,3860,3860,3860,0
20240527,111900,145610690,3860,3860,3860,3860,46
20240527,111800,145433130,3860,3865,3865,3860,102
20240527,111700,145039305,3865,3865,3865,3865,634
20240527,111600,142588895,3865,3865,3865,3865,0
20240527,111500,142588895,3865,3865,3865,3865,0
20240527,111400,142588895,3865,3865,3865,3865,0
20240527,111300,142588895,3865,3865,3865,3865,0
20240527,111200,142588895,3865,3865,3865,3865,0
20240527,111100,142588895,3865,3865,3865,3865,0
20240527,111000,142588895,3865,3865,3865,3865,1
20240527,110900,142585030,3865,3865,3865,3865,100
20240527,110800,142198530,3870,3870,3870,3870,673
20240527,110700,139594020,3875,3875,3875,3875,0
20240527,110600,139594020,3875,3875,3875,3875,0
20240527,110500,139594020,3875,3875,3875,3875,960
20240527,110400,135874020,3875,3875,3875,3875,0
20240527,110300,135874020,3875,3875,3875,3875,0
20240527,110200,135874020,3875,3875,3875,3875,100
20240527,110100,135486520,3880,3890,3890,3880,1270
20240527,110000,130548390,3890,3880,3890,3880,138
20240527,105900,130012940,3875,3875,3875,3875,80
20240527,105800,129702940,3875,3875,3875,3875,35
20240527,105700,129567315,3875,3875,3875,3875,200
20240527,105600,128792315,3870,3875,3875,3870,11
20240527,105500,128749715,3865,3865,3865,3865,0
20240527,105400,128749715,3865,3865,3865,3865,43
20240527,105300,128583520,3865,3865,3865,3865,195
20240527,105200,127829845,3865,3865,3865,3865,0
20240527,105100,127829845,3865,3865,3865,3865,0
20240527,105000,127829845,3865,3865,3865,3865,0
20240527,104900,127829845,3865,3865,3865,3865,0
20240527,104800,127829845,3865,3875,3875,3865,542
20240527,104700,125732950,3875,3875,3875,3875,0
20240527,104600,125732950,3875,3875,3875,3875,200
20240527,104500,124957950,3880,3880,3880,3880,32
20240527,104400,124833790,3880,3880,3880,3880,0
20240527,104300,124833790,3880,3880,3880,3880,26
20240527,104200,124732910,3880,3880,3880,3880,0
20240527,104100,124732910,3880,3880,3880,3880,0
20240527,104000,124732910,3880,3880,3880,3880,0
20240527,103900,124732910,3880,3880,3880,3880,0
20240527,103800,124732910,3880,3880,3880,3880,937
20240527,103700,121097350,3880,3880,3880,3880,0
20240527,103600,121097350,3880,3880,3880,3880,204
20240527,103500,120305830,3880,3880,3880,3880,0
20240527,103400,120305830,3880,3880,3880,3880,81
20240527,103300,119991550,3895,3875,3895,3875,315
20240527,103200,118765545,3875,3875,3875,3875,270
20240527,103100,117719295,3870,3870,3870,3870,0
20240527,103000,117719295,3870,3870,3870,3870,0
20240527,102900,117719295,3870,3870,3870,3870,0
20240527,102800,117719295,3870,3870,3870,3870,32
20240527,102700,117595455,3870,3870,3870,3870,49
20240527,102600,117405825,3875,3875,3875,3875,0
20240527,102500,117405825,3875,3875,3875,3875,1
20240527,102400,117401950,3870,3875,3875,3870,1350
20240527,102300,112170950,3875,3875,3875,3875,0
20240527,102200,112170950,3875,3875,3875,3875,592
20240527,102100,109876950,3875,3875,3875,3875,78
20240527,102000,109574700,3870,3870,3870,3870,0
20240527,101900,109574700,3870,3870,3870,3870,0
20240527,101800,109574700,3870,3870,3870,3870,0
20240527,101700,109574700,3870,3870,3870,3870,20
20240527,101600,109497300,3870,3885,3885,3870,200
20240527,101500,108721910,3895,3895,3895,3895,6
20240527,101400,108698540,3885,3885,3885,3885,5
20240527,101300,108679115,3885,3885,3885,3885,0
20240527,101200,108679115,3885,3885,3885,3885,314
20240527,101100,107459225,3885,3885,3885,3885,128
20240527,101000,106961945,3885,3890,3890,3885,92
20240527,100900,106604300,3880,3895,3895,3880,19
20240527,100800,106530490,3895,3895,3895,3895,2
20240527,100700,106522700,3880,3880,3880,3880,200
20240527,100600,105746700,3880,3880,3880,3880,500
20240527,100500,103806700,3880,3880,3880,3880,0
20240527,100400,103806700,3880,3895,3895,3880,402
20240527,100300,102244985,3895,3895,3895,3895,1
20240527,100200,102241090,3885,3885,3885,3885,0
20240527,100100,102241090,3885,3885,3885,3885,0
20240527,100000,102241090,3885,3885,3885,3885,707
20240527,095900,99494395,3885,3890,3890,3885,80
20240527,095800,99183450,3890,3895,3895,3890,230
20240527,095700,98288600,3890,3890,3890,3890,10
20240527,095600,98249700,3895,3895,3895,3895,0
20240527,095500,98249700,3895,3895,3895,3895,366
20240527,095400,96824130,3895,3895,3895,3895,0
20240527,095300,96824130,3895,3890,3895,3890,241
20240527,095200,95886610,3895,3890,3895,3890,99
20240527,095100,95501305,3890,3890,3890,3890,545
20240527,095000,93381255,3890,3890,3890,3890,137
20240527,094900,92848325,3890,3890,3890,3890,50
20240527,094800,92653825,3895,3885,3895,3885,56
20240527,094700,92436205,3885,3895,3895,3885,567
20240527,094600,90229125,3885,3890,3890,3885,1006
20240527,094500,86320785,3890,3890,3890,3890,200
20240527,094400,85542785,3895,3900,3900,3895,139
20240527,094300,85001365,3895,3895,3895,3895,421
20240527,094200,83361570,3885,3895,3895,3885,29
20240527,094100,83248805,3895,3885,3895,3880,222
20240527,094000,82385165,3885,3895,3895,3885,2563
20240527,093900,72417750,3895,3875,3895,3875,6429
20240527,093800,47472805,3865,3865,3865,3865,94
20240527,093700,47109495,3865,3870,3870,3865,32
20240527,093600,46985715,3880,3880,3880,3880,6
20240527,093500,46962435,3860,3860,3860,3860,0
20240527,093400,46962435,3860,3860,3860,3860,0
20240527,093300,46962435,3860,3870,3870,3860,3246
20240527,093200,34403055,3870,3870,3870,3870,170
20240527,093100,33745155,3880,3880,3880,3880,8
20240527,093000,33714115,3880,3880,3880,3880,0
20240527,092900,33714115,3880,3880,3880,3880,83
20240527,092800,33392075,3870,3875,3875,3870,95
20240527,092700,33024420,3880,3880,3880,3880,0
20240527,092600,33024420,3880,3875,3880,3870,6
20240527,092500,33001185,3880,3880,3880,3870,17
20240527,092400,32935375,3870,3875,3880,3865,50
20240527,092300,32742085,3880,3880,3880,3880,0
20240527,092200,32742085,3880,3880,3885,3880,11
20240527,092100,32699400,3885,3885,3885,3885,0
20240527,092000,32699400,3885,3865,3885,3865,306
20240527,091900,31516690,3865,3860,3865,3850,224
20240527,091800,30654260,3870,3855,3870,3850,560
20240527,091700,28498115,3855,3870,3870,3855,22
20240527,091600,28413285,3860,3870,3870,3860,3
20240527,091500,28401690,3850,3850,3850,3850,1
20240527,091400,28397840,3860,3860,3860,3860,0
20240527,091300,28397840,3860,3860,3860,3860,0
20240527,091200,28397840,3860,3860,3860,3860,500
20240527,091100,26467840,3845,3845,3845,3845,58
20240527,091000,26244830,3845,3845,3845,3845,5
20240527,090900,26225605,3845,3870,3870,3845,2133
20240527,090800,18024195,3845,3845,3845,3845,350
20240527,090700,16678445,3850,3850,3850,3850,1
20240527,090600,16674595,3845,3845,3845,3845,403
20240527,090500,15125060,3855,3855,3855,3855,100
20240527,090400,14739560,3840,3850,3850,3840,1001
20240527,090300,10892905,3850,3850,3850,3850,83
20240527,090200,10573355,3850,3865,3865,3850,2024
20240527,090100,2764550,3900,3880,3900,3880,350
20240527,090000,1401405,3855,3850,3855,3850,364