KissMeData/142760/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,202600,216679895,2130,2130,2130,2130,1211
20240529,202500,216679895,2130,2130,2130,2130,0
20240529,202400,216679895,2130,2130,2130,2130,0
20240529,202300,216679895,2130,2130,2130,2130,0
20240529,202200,216679895,2130,2130,2130,2130,0
20240529,202100,216679895,2130,2130,2130,2130,0
20240529,202000,216679895,2130,2130,2130,2130,0
20240529,201900,216679895,2130,2130,2130,2130,0
20240529,201800,216679895,2130,2130,2130,2130,0
20240529,201700,216679895,2130,2130,2130,2130,0
20240529,201600,216679895,2130,2130,2130,2130,0
20240529,201500,216679895,2130,2130,2130,2130,0
20240529,201400,216679895,2130,2130,2130,2130,0
20240529,201300,216679895,2130,2130,2130,2130,0
20240529,201200,216679895,2130,2130,2130,2130,0
20240529,201100,216679895,2130,2130,2130,2130,0
20240529,201000,216679895,2130,2130,2130,2130,0
20240529,200900,216679895,2130,2130,2130,2130,0
20240529,200800,216679895,2130,2130,2130,2130,0
20240529,200700,216679895,2130,2130,2130,2130,0
20240529,200600,216679895,2130,2130,2130,2130,0
20240529,200500,216679895,2130,2130,2130,2130,0
20240529,200400,216679895,2130,2130,2130,2130,0
20240529,200300,216679895,2130,2130,2130,2130,0
20240529,200200,216679895,2130,2130,2130,2130,0
20240529,200100,216679895,2130,2130,2130,2130,0
20240529,200000,216679895,2130,2130,2130,2130,0
20240529,195900,216679895,2130,2130,2130,2130,0
20240529,195800,216679895,2130,2130,2130,2130,0
20240529,195700,216679895,2130,2130,2130,2130,0
20240529,195600,216679895,2130,2130,2130,2130,1211
20240529,195500,216679895,2130,2130,2130,2130,0
20240529,195400,216679895,2130,2130,2130,2130,0
20240529,195300,216679895,2130,2130,2130,2130,0
20240529,195200,216679895,2130,2130,2130,2130,0
20240529,195100,216679895,2130,2130,2130,2130,0
20240529,195000,216679895,2130,2130,2130,2130,0
20240529,194900,216679895,2130,2130,2130,2130,0
20240529,194800,216679895,2130,2130,2130,2130,0
20240529,194700,216679895,2130,2130,2130,2130,0
20240529,194600,216679895,2130,2130,2130,2130,0
20240529,194500,216679895,2130,2130,2130,2130,0
20240529,194400,216679895,2130,2130,2130,2130,0
20240529,194300,216679895,2130,2130,2130,2130,0
20240529,194200,216679895,2130,2130,2130,2130,0
20240529,194100,216679895,2130,2130,2130,2130,0
20240529,194000,216679895,2130,2130,2130,2130,0
20240529,193900,216679895,2130,2130,2130,2130,0
20240529,193800,216679895,2130,2130,2130,2130,0
20240529,193700,216679895,2130,2130,2130,2130,0
20240529,193600,216679895,2130,2130,2130,2130,0
20240529,193500,216679895,2130,2130,2130,2130,0
20240529,193400,216679895,2130,2130,2130,2130,0
20240529,193300,216679895,2130,2130,2130,2130,0
20240529,193200,216679895,2130,2130,2130,2130,0
20240529,193100,216679895,2130,2130,2130,2130,0
20240529,193000,216679895,2130,2130,2130,2130,0
20240529,192900,216679895,2130,2130,2130,2130,0
20240529,192800,216679895,2130,2130,2130,2130,0
20240529,192700,216679895,2130,2130,2130,2130,0
20240529,192600,216679895,2130,2130,2130,2130,1211
20240529,192500,216679895,2130,2130,2130,2130,0
20240529,192400,216679895,2130,2130,2130,2130,0
20240529,192300,216679895,2130,2130,2130,2130,0
20240529,192200,216679895,2130,2130,2130,2130,0
20240529,192100,216679895,2130,2130,2130,2130,0
20240529,192000,216679895,2130,2130,2130,2130,0
20240529,191900,216679895,2130,2130,2130,2130,0
20240529,191800,216679895,2130,2130,2130,2130,0
20240529,191700,216679895,2130,2130,2130,2130,0
20240529,191600,216679895,2130,2130,2130,2130,0
20240529,191500,216679895,2130,2130,2130,2130,0
20240529,191400,216679895,2130,2130,2130,2130,0
20240529,191300,216679895,2130,2130,2130,2130,0
20240529,191200,216679895,2130,2130,2130,2130,0
20240529,191100,216679895,2130,2130,2130,2130,0
20240529,191000,216679895,2130,2130,2130,2130,0
20240529,190900,216679895,2130,2130,2130,2130,0
20240529,190800,216679895,2130,2130,2130,2130,0
20240529,190700,216679895,2130,2130,2130,2130,0
20240529,190600,216679895,2130,2130,2130,2130,0
20240529,190500,216679895,2130,2130,2130,2130,0
20240529,190400,216679895,2130,2130,2130,2130,0
20240529,190300,216679895,2130,2130,2130,2130,0
20240529,190200,216679895,2130,2130,2130,2130,0
20240529,190100,216679895,2130,2130,2130,2130,0
20240529,190000,216679895,2130,2130,2130,2130,0
20240529,185900,216679895,2130,2130,2130,2130,0
20240529,185800,216679895,2130,2130,2130,2130,0
20240529,185700,216679895,2130,2130,2130,2130,0
20240529,185600,216679895,2130,2130,2130,2130,1211
20240529,185500,216679895,2130,2130,2130,2130,0
20240529,185400,216679895,2130,2130,2130,2130,0
20240529,185300,216679895,2130,2130,2130,2130,0
20240529,185200,216679895,2130,2130,2130,2130,0
20240529,185100,216679895,2130,2130,2130,2130,0
20240529,185000,216679895,2130,2130,2130,2130,0
20240529,184900,216679895,2130,2130,2130,2130,0
20240529,184800,216679895,2130,2130,2130,2130,0
20240529,184700,216679895,2130,2130,2130,2130,0
20240529,184600,216679895,2130,2130,2130,2130,0
20240529,184500,216679895,2130,2130,2130,2130,0
20240529,184400,216679895,2130,2130,2130,2130,0
20240529,184300,216679895,2130,2130,2130,2130,0
20240529,184200,216679895,2130,2130,2130,2130,0
20240529,184100,216679895,2130,2130,2130,2130,0
20240529,184000,216679895,2130,2130,2130,2130,0
20240529,183900,216679895,2130,2130,2130,2130,0
20240529,183800,216679895,2130,2130,2130,2130,0
20240529,183700,216679895,2130,2130,2130,2130,0
20240529,183600,216679895,2130,2130,2130,2130,0
20240529,183500,216679895,2130,2130,2130,2130,0
20240529,183400,216679895,2130,2130,2130,2130,0
20240529,183300,216679895,2130,2130,2130,2130,0
20240529,183200,216679895,2130,2130,2130,2130,0
20240529,183100,216679895,2130,2130,2130,2130,0
20240529,183000,216679895,2130,2130,2130,2130,0
20240529,182900,216679895,2130,2130,2130,2130,0
20240529,182800,216679895,2130,2130,2130,2130,0
20240529,182700,216679895,2130,2130,2130,2130,0
20240529,182600,216679895,2130,2130,2130,2130,1211
20240529,182500,216679895,2130,2130,2130,2130,0
20240529,182400,216679895,2130,2130,2130,2130,0
20240529,182300,216679895,2130,2130,2130,2130,0
20240529,182200,216679895,2130,2130,2130,2130,0
20240529,182100,216679895,2130,2130,2130,2130,0
20240529,182000,216679895,2130,2130,2130,2130,0
20240529,181900,216679895,2130,2130,2130,2130,0
20240529,181800,216679895,2130,2130,2130,2130,0
20240529,181700,216679895,2130,2130,2130,2130,0
20240529,181600,216679895,2130,2130,2130,2130,0
20240529,181500,216679895,2130,2130,2130,2130,0
20240529,181400,216679895,2130,2130,2130,2130,0
20240529,181300,216679895,2130,2130,2130,2130,0
20240529,181200,216679895,2130,2130,2130,2130,0
20240529,181100,216679895,2130,2130,2130,2130,0
20240529,181000,216679895,2130,2130,2130,2130,0
20240529,180900,216679895,2130,2130,2130,2130,0
20240529,180800,216679895,2130,2130,2130,2130,0
20240529,180700,216679895,2130,2130,2130,2130,0
20240529,180600,216679895,2130,2130,2130,2130,0
20240529,180500,216679895,2130,2130,2130,2130,0
20240529,180400,216679895,2130,2130,2130,2130,0
20240529,180300,216679895,2130,2130,2130,2130,0
20240529,180200,216679895,2130,2130,2130,2130,0
20240529,180100,216679895,2130,2130,2130,2130,0
20240529,180000,216679895,2130,2130,2130,2130,0
20240529,175900,216679895,2130,2130,2130,2130,0
20240529,175800,216679895,2130,2130,2130,2130,0
20240529,175700,216679895,2130,2130,2130,2130,0
20240529,175600,216679895,2130,2130,2130,2130,1211
20240529,175500,216679895,2130,2130,2130,2130,0
20240529,175400,216679895,2130,2130,2130,2130,0
20240529,175300,216679895,2130,2130,2130,2130,0
20240529,175200,216679895,2130,2130,2130,2130,0
20240529,175100,216679895,2130,2130,2130,2130,0
20240529,175000,216679895,2130,2130,2130,2130,0
20240529,174900,216679895,2130,2130,2130,2130,0
20240529,174800,216679895,2130,2130,2130,2130,0
20240529,174700,216679895,2130,2130,2130,2130,0
20240529,174600,216679895,2130,2130,2130,2130,0
20240529,174500,216679895,2130,2130,2130,2130,0
20240529,174400,216679895,2130,2130,2130,2130,0
20240529,174300,216679895,2130,2130,2130,2130,0
20240529,174200,216679895,2130,2130,2130,2130,0
20240529,174100,216679895,2130,2130,2130,2130,0
20240529,174000,216679895,2130,2130,2130,2130,0
20240529,173900,216679895,2130,2130,2130,2130,0
20240529,173800,216679895,2130,2130,2130,2130,0
20240529,173700,216679895,2130,2130,2130,2130,0
20240529,173600,216679895,2130,2130,2130,2130,0
20240529,173500,216679895,2130,2130,2130,2130,0
20240529,173400,216679895,2130,2130,2130,2130,0
20240529,173300,216679895,2130,2130,2130,2130,0
20240529,173200,216679895,2130,2130,2130,2130,0
20240529,173100,216679895,2130,2130,2130,2130,0
20240529,173000,216679895,2130,2130,2130,2130,0
20240529,172900,216679895,2130,2130,2130,2130,0
20240529,172800,216679895,2130,2130,2130,2130,0
20240529,172700,216679895,2130,2130,2130,2130,0
20240529,172600,216679895,2130,2130,2130,2130,1211
20240529,172500,216679895,2130,2130,2130,2130,0
20240529,172400,216679895,2130,2130,2130,2130,0
20240529,172300,216679895,2130,2130,2130,2130,0
20240529,172200,216679895,2130,2130,2130,2130,0
20240529,172100,216679895,2130,2130,2130,2130,0
20240529,172000,216679895,2130,2130,2130,2130,0
20240529,171900,216679895,2130,2130,2130,2130,0
20240529,171800,216679895,2130,2130,2130,2130,0
20240529,171700,216679895,2130,2130,2130,2130,0
20240529,171600,216679895,2130,2130,2130,2130,0
20240529,171500,216679895,2130,2130,2130,2130,0
20240529,171400,216679895,2130,2130,2130,2130,0
20240529,171300,216679895,2130,2130,2130,2130,0
20240529,171200,216679895,2130,2130,2130,2130,0
20240529,171100,216679895,2130,2130,2130,2130,0
20240529,171000,216679895,2130,2130,2130,2130,0
20240529,170900,216679895,2130,2130,2130,2130,0
20240529,170800,216679895,2130,2130,2130,2130,0
20240529,170700,216679895,2130,2130,2130,2130,0
20240529,170600,216679895,2130,2130,2130,2130,0
20240529,170500,216679895,2130,2130,2130,2130,0
20240529,170400,216679895,2130,2130,2130,2130,0
20240529,170300,216679895,2130,2130,2130,2130,0
20240529,170200,216679895,2130,2130,2130,2130,0
20240529,170100,216679895,2130,2130,2130,2130,0
20240529,170000,216679895,2130,2130,2130,2130,0
20240529,165900,216679895,2130,2130,2130,2130,0
20240529,165800,216679895,2130,2130,2130,2130,0
20240529,165700,216679895,2130,2130,2130,2130,0
20240529,165600,216679895,2130,2130,2130,2130,1211
20240529,165500,216679895,2130,2130,2130,2130,0
20240529,165400,216679895,2130,2130,2130,2130,0
20240529,165300,216679895,2130,2130,2130,2130,0
20240529,165200,216679895,2130,2130,2130,2130,0
20240529,165100,216679895,2130,2130,2130,2130,0
20240529,165000,216679895,2130,2130,2130,2130,0
20240529,164900,216679895,2130,2130,2130,2130,0
20240529,164800,216679895,2130,2130,2130,2130,0
20240529,164700,216679895,2130,2130,2130,2130,0
20240529,164600,216679895,2130,2130,2130,2130,0
20240529,164500,216679895,2130,2130,2130,2130,0
20240529,164400,216679895,2130,2130,2130,2130,0
20240529,164300,216679895,2130,2130,2130,2130,0
20240529,164200,216679895,2130,2130,2130,2130,0
20240529,164100,216679895,2130,2130,2130,2130,0
20240529,164000,216679895,2130,2130,2130,2130,0
20240529,163900,216679895,2130,2130,2130,2130,0
20240529,163800,216679895,2130,2130,2130,2130,0
20240529,163700,216679895,2130,2130,2130,2130,0
20240529,163600,216679895,2130,2130,2130,2130,0
20240529,163500,216679895,2130,2130,2130,2130,0
20240529,163400,216679895,2130,2130,2130,2130,0
20240529,163300,216679895,2130,2130,2130,2130,0
20240529,163200,216679895,2130,2130,2130,2130,0
20240529,163100,216679895,2130,2130,2130,2130,0
20240529,163000,216679895,2130,2130,2130,2130,0
20240529,162900,216679895,2130,2130,2130,2130,0
20240529,162800,216679895,2130,2130,2130,2130,0
20240529,162700,216679895,2130,2130,2130,2130,0
20240529,162600,216679895,2130,2130,2130,2130,1211
20240529,162500,216679895,2130,2130,2130,2130,0
20240529,162400,216679895,2130,2130,2130,2130,0
20240529,162300,216679895,2130,2130,2130,2130,0
20240529,162200,216679895,2130,2130,2130,2130,0
20240529,162100,216679895,2130,2130,2130,2130,0
20240529,162000,216679895,2130,2130,2130,2130,0
20240529,161900,216679895,2130,2130,2130,2130,0
20240529,161800,216679895,2130,2130,2130,2130,0
20240529,161700,216679895,2130,2130,2130,2130,0
20240529,161600,216679895,2130,2130,2130,2130,0
20240529,161500,216679895,2130,2130,2130,2130,0
20240529,161400,216679895,2130,2130,2130,2130,0
20240529,161300,216679895,2130,2130,2130,2130,0
20240529,161200,216679895,2130,2130,2130,2130,0
20240529,161100,216679895,2130,2130,2130,2130,0
20240529,161000,216679895,2130,2130,2130,2130,0
20240529,160900,216679895,2130,2130,2130,2130,0
20240529,160800,216679895,2130,2130,2130,2130,0
20240529,160700,216679895,2130,2130,2130,2130,0
20240529,160600,216679895,2130,2130,2130,2130,0
20240529,160500,216679895,2130,2130,2130,2130,0
20240529,160400,216679895,2130,2130,2130,2130,0
20240529,160300,216679895,2130,2130,2130,2130,0
20240529,160200,216679895,2130,2130,2130,2130,0
20240529,160100,216679895,2130,2130,2130,2130,0
20240529,160000,216679895,2130,2130,2130,2130,0
20240529,155900,216679895,2130,2130,2130,2130,0
20240529,155800,216679895,2130,2130,2130,2130,0
20240529,155700,216679895,2130,2130,2130,2130,0
20240529,155600,216679895,2130,2130,2130,2130,1211
20240529,155500,216679895,2130,2130,2130,2130,0
20240529,155400,216679895,2130,2130,2130,2130,0
20240529,155300,216679895,2130,2130,2130,2130,0
20240529,155200,216679895,2130,2130,2130,2130,0
20240529,155100,216679895,2130,2130,2130,2130,0
20240529,155000,216679895,2130,2130,2130,2130,0
20240529,154900,216679895,2130,2130,2130,2130,0
20240529,154800,216679895,2130,2130,2130,2130,0
20240529,154700,216679895,2130,2130,2130,2130,0
20240529,154600,216679895,2130,2130,2130,2130,0
20240529,154500,216679895,2130,2130,2130,2130,0
20240529,154400,216679895,2130,2130,2130,2130,0
20240529,154300,216679895,2130,2130,2130,2130,0
20240529,154200,216679895,2130,2130,2130,2130,0
20240529,154100,216679895,2130,2130,2130,2130,0
20240529,154000,216679895,2130,2130,2130,2130,0
20240529,153900,216679895,2130,2130,2130,2130,0
20240529,153800,216679895,2130,2130,2130,2130,0
20240529,153700,216679895,2130,2130,2130,2130,0
20240529,153600,216679895,2130,2130,2130,2130,0
20240529,153500,216679895,2130,2130,2130,2130,0
20240529,153400,216679895,2130,2130,2130,2130,0
20240529,153300,216679895,2130,2130,2130,2130,0
20240529,153200,216679895,2130,2130,2130,2130,0
20240529,153100,216679895,2130,2130,2130,2130,0
20240529,153000,216679895,2130,2130,2130,2130,1211
20240529,152900,214100465,2155,2155,2155,2155,0
20240529,152800,214100465,2155,2155,2155,2155,0
20240529,152700,214100465,2155,2155,2155,2155,0
20240529,152600,214100465,2155,2155,2155,2155,0
20240529,152500,214100465,2155,2155,2155,2155,0
20240529,152400,214100465,2155,2155,2155,2155,0
20240529,152300,214100465,2155,2155,2155,2155,0
20240529,152200,214100465,2155,2155,2155,2155,0
20240529,152100,214100465,2155,2155,2155,2155,0
20240529,152000,214100465,2155,2155,2155,2155,0
20240529,151900,214100465,2155,2155,2155,2155,1
20240529,151800,214098310,2145,2145,2145,2145,16
20240529,151700,214063990,2150,2155,2160,2150,7
20240529,151600,214048905,2155,2145,2165,2145,54
20240529,151500,213933000,2145,2140,2145,2135,1198
20240529,151400,211366285,2140,2140,2140,2140,1790
20240529,151300,207535685,2140,2140,2140,2140,500
20240529,151200,206465685,2160,2150,2160,2140,5447
20240529,151100,194779930,2150,2150,2150,2150,0
20240529,151000,194779930,2150,2150,2150,2150,0
20240529,150900,194779930,2150,2150,2150,2150,150
20240529,150800,194457430,2150,2150,2150,2150,0
20240529,150700,194457430,2150,2150,2150,2150,0
20240529,150600,194457430,2150,2150,2150,2150,848
20240529,150500,192634230,2150,2165,2165,2150,2221
20240529,150400,187857865,2165,2165,2165,2165,0
20240529,150300,187857865,2165,2165,2165,2165,0
20240529,150200,187857865,2165,2165,2165,2165,0
20240529,150100,187857865,2165,2165,2165,2165,0
20240529,150000,187857865,2165,2165,2165,2165,0
20240529,145900,187857865,2165,2165,2165,2165,15
20240529,145800,187825390,2165,2165,2165,2165,10
20240529,145700,187803740,2165,2165,2165,2165,0
20240529,145600,187803740,2165,2165,2165,2165,1
20240529,145500,187801575,2155,2155,2155,2155,0
20240529,145400,187801575,2155,2155,2155,2155,0
20240529,145300,187801575,2155,2155,2155,2155,0
20240529,145200,187801575,2155,2155,2155,2155,257
20240529,145100,187247740,2155,2155,2155,2155,0
20240529,145000,187247740,2155,2155,2155,2155,0
20240529,144900,187247740,2155,2155,2155,2155,48
20240529,144800,187144300,2155,2155,2155,2155,101
20240529,144700,186926645,2150,2150,2150,2150,0
20240529,144600,186926645,2150,2150,2150,2150,0
20240529,144500,186926645,2150,2150,2150,2150,0
20240529,144400,186926645,2150,2155,2155,2150,371
20240529,144300,186127325,2155,2155,2155,2155,0
20240529,144200,186127325,2155,2155,2155,2155,900
20240529,144100,184187825,2155,2155,2155,2155,0
20240529,144000,184187825,2155,2155,2155,2155,0
20240529,143900,184187825,2155,2155,2155,2155,100
20240529,143800,183972325,2160,2160,2160,2160,0
20240529,143700,183972325,2160,2160,2160,2160,0
20240529,143600,183972325,2160,2160,2160,2160,0
20240529,143500,183972325,2160,2160,2160,2160,1
20240529,143400,183970165,2155,2155,2155,2155,0
20240529,143300,183970165,2155,2155,2155,2155,0
20240529,143200,183970165,2155,2155,2155,2155,0
20240529,143100,183970165,2155,2155,2155,2155,851
20240529,143000,182136260,2165,2160,2165,2160,748
20240529,142900,180516920,2155,2155,2155,2155,0
20240529,142800,180516920,2155,2155,2155,2155,0
20240529,142700,180516920,2155,2155,2155,2155,0
20240529,142600,180516920,2155,2155,2155,2155,0
20240529,142500,180516920,2155,2155,2155,2155,305
20240529,142400,179859645,2155,2155,2155,2155,350
20240529,142300,179105395,2155,2155,2155,2155,0
20240529,142200,179105395,2155,2155,2155,2155,191
20240529,142100,178693790,2155,2155,2155,2155,700
20240529,142000,177185290,2170,2170,2170,2170,201
20240529,141900,176749120,2155,2155,2155,2155,0
20240529,141800,176749120,2155,2155,2155,2155,0
20240529,141700,176749120,2155,2155,2155,2155,2101
20240529,141600,172221465,2170,2170,2170,2170,2
20240529,141500,172217125,2160,2160,2160,2160,1700
20240529,141400,168545125,2160,2160,2160,2160,146
20240529,141300,168229765,2160,2160,2160,2160,0
20240529,141200,168229765,2160,2160,2160,2160,0
20240529,141100,168229765,2160,2160,2160,2160,0
20240529,141000,168229765,2160,2165,2165,2160,981
20240529,140900,166106690,2165,2165,2165,2165,200
20240529,140800,165673690,2165,2170,2170,2165,1400
20240529,140700,162640690,2170,2170,2170,2170,200
20240529,140600,162206690,2170,2170,2170,2170,0
20240529,140500,162206690,2170,2165,2170,2165,982
20240529,140400,160077160,2170,2170,2170,2170,0
20240529,140300,160077160,2170,2170,2170,2170,1
20240529,140200,160074990,2165,2165,2165,2165,0
20240529,140100,160074990,2165,2165,2165,2165,0
20240529,140000,160074990,2165,2165,2165,2165,5
20240529,135900,160064165,2165,2165,2165,2165,0
20240529,135800,160064165,2165,2170,2170,2165,773
20240529,135700,158386870,2170,2170,2170,2170,0
20240529,135600,158386870,2170,2170,2170,2170,0
20240529,135500,158386870,2170,2170,2170,2170,0
20240529,135400,158386870,2170,2170,2170,2170,0
20240529,135300,158386870,2170,2170,2170,2170,0
20240529,135200,158386870,2170,2170,2170,2170,0
20240529,135100,158386870,2170,2170,2170,2170,0
20240529,135000,158386870,2170,2170,2170,2170,110
20240529,134900,158148170,2175,2175,2175,2175,0
20240529,134800,158148170,2175,2175,2175,2175,0
20240529,134700,158148170,2175,2175,2175,2175,0
20240529,134600,158148170,2175,2175,2175,2175,0
20240529,134500,158148170,2175,2175,2175,2175,400
20240529,134400,157278170,2175,2175,2175,2175,400
20240529,134300,156408170,2175,2175,2175,2175,0
20240529,134200,156408170,2175,2175,2175,2175,0
20240529,134100,156408170,2175,2175,2175,2175,100
20240529,134000,156190670,2175,2175,2175,2175,800
20240529,133900,154450670,2165,2165,2165,2165,0
20240529,133800,154450670,2165,2165,2165,2165,0
20240529,133700,154450670,2165,2170,2170,2165,103
20240529,133600,154227215,2170,2170,2170,2170,673
20240529,133500,152766805,2175,2175,2175,2175,0
20240529,133400,152766805,2175,2175,2175,2175,17
20240529,133300,152729830,2175,2175,2175,2175,0
20240529,133200,152729830,2175,2180,2180,2175,524
20240529,133100,151589560,2185,2185,2185,2185,0
20240529,133000,151589560,2185,2185,2185,2185,8
20240529,132900,151572080,2185,2185,2185,2185,2
20240529,132800,151567710,2180,2180,2180,2180,0
20240529,132700,151567710,2180,2180,2180,2180,31
20240529,132600,151500130,2180,2180,2180,2180,0
20240529,132500,151500130,2180,2180,2180,2180,0
20240529,132400,151500130,2180,2170,2180,2170,36
20240529,132300,151422000,2175,2180,2180,2170,1868
20240529,132200,147350840,2185,2185,2185,2185,10
20240529,132100,147328990,2180,2185,2185,2180,800
20240529,132000,145583200,2185,2185,2185,2185,642
20240529,131900,144180430,2195,2195,2195,2195,0
20240529,131800,144180430,2195,2195,2195,2195,0
20240529,131700,144180430,2195,2190,2195,2190,673
20240529,131600,142704075,2195,2195,2195,2195,0
20240529,131500,142704075,2195,2195,2195,2195,0
20240529,131400,142704075,2195,2195,2195,2195,0
20240529,131300,142704075,2195,2185,2195,2185,1000
20240529,131200,140513170,2185,2185,2185,2185,8
20240529,131100,140495690,2185,2190,2190,2185,19
20240529,131000,140454170,2190,2185,2190,2185,18
20240529,130900,140414760,2185,2185,2190,2185,11
20240529,130800,140390720,2180,2180,2180,2180,150
20240529,130700,140063720,2185,2185,2185,2185,0
20240529,130600,140063720,2185,2185,2185,2185,0
20240529,130500,140063720,2185,2185,2185,2185,0
20240529,130400,140063720,2185,2185,2185,2185,0
20240529,130300,140063720,2185,2185,2185,2185,0
20240529,130200,140063720,2185,2185,2185,2185,0
20240529,130100,140063720,2185,2185,2185,2185,0
20240529,130000,140063720,2185,2185,2185,2185,0
20240529,125900,140063720,2185,2185,2185,2185,0
20240529,125800,140063720,2185,2185,2185,2185,0
20240529,125700,140063720,2185,2185,2185,2185,0
20240529,125600,140063720,2185,2180,2185,2180,5070
20240529,125500,128985835,2185,2180,2185,2180,2
20240529,125400,128981470,2175,2175,2175,2175,0
20240529,125300,128981470,2175,2175,2175,2175,0
20240529,125200,128981470,2175,2180,2180,2175,1031
20240529,125100,126733980,2175,2175,2175,2175,12
20240529,125000,126707880,2175,2175,2175,2175,0
20240529,124900,126707880,2175,2170,2175,2170,739
20240529,124800,125102555,2170,2170,2170,2170,5
20240529,124700,125091705,2170,2170,2170,2170,0
20240529,124600,125091705,2170,2170,2170,2170,0
20240529,124500,125091705,2170,2170,2170,2170,0
20240529,124400,125091705,2170,2170,2170,2170,0
20240529,124300,125091705,2170,2170,2170,2170,87
20240529,124200,124902915,2170,2170,2170,2170,3
20240529,124100,124896405,2170,2170,2170,2170,0
20240529,124000,124896405,2170,2170,2170,2170,0
20240529,123900,124896405,2170,2170,2170,2170,0
20240529,123800,124896405,2170,2170,2170,2170,10
20240529,123700,124874705,2170,2170,2170,2170,0
20240529,123600,124874705,2170,2170,2170,2170,0
20240529,123500,124874705,2170,2170,2170,2170,1000
20240529,123400,122704705,2170,2170,2170,2170,0
20240529,123300,122704705,2170,2170,2170,2170,0
20240529,123200,122704705,2170,2170,2170,2170,0
20240529,123100,122704705,2170,2170,2170,2170,0
20240529,123000,122704705,2170,2170,2170,2170,500
20240529,122900,121619705,2165,2165,2165,2165,0
20240529,122800,121619705,2165,2165,2165,2165,80
20240529,122700,121446505,2160,2160,2160,2160,0
20240529,122600,121446505,2160,2160,2160,2160,0
20240529,122500,121446505,2160,2160,2160,2160,0
20240529,122400,121446505,2160,2160,2160,2160,0
20240529,122300,121446505,2160,2160,2160,2160,0
20240529,122200,121446505,2160,2160,2160,2160,0
20240529,122100,121446505,2160,2160,2160,2160,0
20240529,122000,121446505,2160,2160,2160,2160,0
20240529,121900,121446505,2160,2160,2160,2160,0
20240529,121800,121446505,2160,2170,2170,2160,13
20240529,121700,121418395,2175,2170,2175,2170,2
20240529,121600,121414050,2170,2170,2170,2170,0
20240529,121500,121414050,2170,2170,2170,2170,0
20240529,121400,121414050,2170,2160,2170,2160,113
20240529,121300,121169105,2165,2165,2165,2165,10
20240529,121200,121147455,2165,2165,2165,2165,79
20240529,121100,120976420,2165,2165,2165,2165,0
20240529,121000,120976420,2165,2165,2165,2165,0
20240529,120900,120976420,2165,2165,2165,2165,31
20240529,120800,120909305,2170,2170,2170,2170,0
20240529,120700,120909305,2170,2170,2170,2170,0
20240529,120600,120909305,2170,2170,2170,2170,0
20240529,120500,120909305,2170,2170,2170,2170,0
20240529,120400,120909305,2170,2170,2170,2170,231
20240529,120300,120408035,2170,2170,2170,2170,0
20240529,120200,120408035,2170,2170,2170,2170,0
20240529,120100,120408035,2170,2170,2170,2170,0
20240529,120000,120408035,2170,2170,2170,2170,0
20240529,115900,120408035,2170,2170,2170,2170,0
20240529,115800,120408035,2170,2170,2170,2170,0
20240529,115700,120408035,2170,2170,2170,2170,400
20240529,115600,119540035,2170,2170,2170,2170,1
20240529,115500,119537865,2175,2175,2175,2175,0
20240529,115400,119537865,2175,2175,2175,2175,0
20240529,115300,119537865,2175,2175,2175,2175,0
20240529,115200,119537865,2175,2170,2175,2170,216
20240529,115100,119069140,2180,2180,2180,2180,4
20240529,115000,119060420,2170,2170,2170,2170,0
20240529,114900,119060420,2170,2170,2170,2170,0
20240529,114800,119060420,2170,2170,2170,2170,0
20240529,114700,119060420,2170,2170,2170,2170,0
20240529,114600,119060420,2170,2170,2170,2170,0
20240529,114500,119060420,2170,2170,2170,2170,0
20240529,114400,119060420,2170,2170,2170,2170,347
20240529,114300,118307430,2170,2170,2170,2170,342
20240529,114200,117565290,2170,2170,2170,2170,0
20240529,114100,117565290,2170,2170,2170,2170,0
20240529,114000,117565290,2170,2170,2170,2170,0
20240529,113900,117565290,2170,2170,2170,2170,50
20240529,113800,117456790,2170,2170,2170,2170,0
20240529,113700,117456790,2170,2170,2170,2170,0
20240529,113600,117456790,2170,2170,2170,2170,5
20240529,113500,117445940,2170,2170,2170,2170,0
20240529,113400,117445940,2170,2170,2170,2170,200
20240529,113300,117011940,2170,2175,2175,2170,18
20240529,113200,116972875,2175,2175,2175,2175,0
20240529,113100,116972875,2175,2175,2175,2175,0
20240529,113000,116972875,2175,2175,2175,2175,1283
20240529,112900,114182350,2180,2190,2190,2175,7600
20240529,112800,97640735,2200,2200,2200,2200,0
20240529,112700,97640735,2200,2200,2200,2200,0
20240529,112600,97640735,2200,2200,2200,2200,0
20240529,112500,97640735,2200,2200,2200,2200,0
20240529,112400,97640735,2200,2200,2200,2200,0
20240529,112300,97640735,2200,2200,2200,2200,0
20240529,112200,97640735,2200,2200,2200,2200,1
20240529,112100,97638535,2200,2200,2200,2200,0
20240529,112000,97638535,2200,2200,2200,2200,1
20240529,111900,97636335,2195,2200,2200,2195,16
20240529,111800,97601210,2210,2210,2210,2210,0
20240529,111700,97601210,2210,2210,2210,2210,0
20240529,111600,97601210,2210,2210,2210,2210,0
20240529,111500,97601210,2210,2210,2210,2210,0
20240529,111400,97601210,2210,2210,2210,2210,0
20240529,111300,97601210,2210,2210,2210,2210,0
20240529,111200,97601210,2210,2210,2210,2210,0
20240529,111100,97601210,2210,2210,2210,2210,0
20240529,111000,97601210,2210,2210,2210,2210,0
20240529,110900,97601210,2210,2210,2210,2210,0
20240529,110800,97601210,2210,2210,2210,2210,0
20240529,110700,97601210,2210,2210,2210,2210,0
20240529,110600,97601210,2210,2210,2210,2210,0
20240529,110500,97601210,2210,2210,2210,2210,0
20240529,110400,97601210,2210,2210,2210,2210,0
20240529,110300,97601210,2210,2200,2210,2200,200
20240529,110200,97160870,2200,2200,2200,2200,0
20240529,110100,97160870,2200,2200,2200,2200,0
20240529,110000,97160870,2200,2200,2200,2200,0
20240529,105900,97160870,2200,2200,2200,2200,1
20240529,105800,97158670,2190,2190,2190,2190,100
20240529,105700,96939670,2200,2200,2200,2200,0
20240529,105600,96939670,2200,2200,2200,2200,0
20240529,105500,96939670,2200,2200,2200,2200,0
20240529,105400,96939670,2200,2200,2200,2200,10
20240529,105300,96917670,2210,2210,2210,2210,0
20240529,105200,96917670,2210,2210,2210,2210,0
20240529,105100,96917670,2210,2190,2210,2190,13
20240529,105000,96889130,2190,2190,2190,2190,0
20240529,104900,96889130,2190,2190,2190,2190,0
20240529,104800,96889130,2190,2190,2190,2190,0
20240529,104700,96889130,2190,2190,2190,2190,0
20240529,104600,96889130,2190,2190,2190,2180,612
20240529,104500,95551410,2210,2200,2210,2200,24
20240529,104400,95498600,2190,2210,2210,2190,1695
20240529,104300,91782400,2220,2220,2220,2220,0
20240529,104200,91782400,2220,2210,2220,2210,100
20240529,104100,91560410,2220,2210,2220,2200,372
20240529,104000,90736750,2200,2200,2200,2200,0
20240529,103900,90736750,2200,2200,2200,2200,10
20240529,103800,90714750,2205,2185,2210,2185,4334
20240529,103700,81202795,2175,2185,2185,2175,110
20240529,103600,80963095,2185,2185,2185,2185,70
20240529,103500,80810145,2190,2190,2190,2190,10
20240529,103400,80788245,2190,2190,2190,2190,0
20240529,103300,80788245,2190,2185,2190,2185,20
20240529,103200,80744495,2185,2185,2185,2185,0
20240529,103100,80744495,2185,2185,2190,2175,646
20240529,103000,79333700,2180,2180,2180,2180,21
20240529,102900,79287920,2175,2170,2175,2170,3375
20240529,102800,71947300,2160,2160,2160,2160,0
20240529,102700,71947300,2160,2160,2160,2160,0
20240529,102600,71947300,2160,2165,2165,2160,501
20240529,102500,70862640,2165,2165,2165,2165,0
20240529,102400,70862640,2165,2165,2165,2165,0
20240529,102300,70862640,2165,2170,2170,2165,300
20240529,102200,70212595,2170,2170,2170,2170,6
20240529,102100,70199575,2165,2165,2165,2165,1
20240529,102000,70197410,2175,2175,2175,2175,0
20240529,101900,70197410,2175,2175,2175,2175,5
20240529,101800,70186535,2175,2175,2175,2175,0
20240529,101700,70186535,2175,2175,2175,2175,0
20240529,101600,70186535,2175,2175,2175,2175,0
20240529,101500,70186535,2175,2175,2175,2175,0
20240529,101400,70186535,2175,2165,2175,2165,2170
20240529,101300,65472140,2165,2165,2165,2165,395
20240529,101200,64616965,2165,2165,2165,2165,20
20240529,101100,64573665,2165,2165,2165,2165,85
20240529,101000,64389640,2165,2165,2165,2165,0
20240529,100900,64389640,2165,2165,2165,2165,1779
20240529,100800,60538105,2170,2170,2170,2170,0
20240529,100700,60538105,2170,2170,2170,2170,0
20240529,100600,60538105,2170,2170,2170,2170,0
20240529,100500,60538105,2170,2165,2170,2165,51
20240529,100400,60427685,2170,2170,2170,2170,0
20240529,100300,60427685,2170,2170,2170,2170,1
20240529,100200,60425515,2165,2165,2165,2165,175
20240529,100100,60046640,2165,2165,2165,2165,0
20240529,100000,60046640,2165,2165,2165,2165,0
20240529,095900,60046640,2165,2165,2165,2165,23
20240529,095800,59996845,2165,2165,2165,2165,11
20240529,095700,59973030,2165,2155,2165,2155,307
20240529,095600,59311435,2155,2160,2160,2155,6
20240529,095500,59298500,2155,2155,2155,2155,429
20240529,095400,58374005,2155,2160,2160,2155,71
20240529,095300,58220995,2160,2160,2160,2160,10
20240529,095200,58199395,2155,2155,2155,2155,0
20240529,095100,58199395,2155,2155,2155,2155,150
20240529,095000,57876145,2155,2155,2155,2155,581
20240529,094900,56624090,2155,2155,2155,2155,500
20240529,094800,55546590,2160,2160,2160,2160,1
20240529,094700,55544430,2160,2160,2160,2160,0
20240529,094600,55544430,2160,2160,2160,2160,50
20240529,094500,55436430,2160,2160,2160,2160,395
20240529,094400,54583230,2155,2160,2160,2155,735
20240529,094300,52995780,2160,2160,2160,2160,335
20240529,094200,52272180,2160,2170,2170,2160,4700
20240529,094100,42074075,2170,2170,2170,2170,0
20240529,094000,42074075,2170,2170,2170,2170,3
20240529,093900,42067565,2165,2165,2165,2165,2
20240529,093800,42063235,2160,2165,2165,2160,221
20240529,093700,41585870,2160,2160,2160,2160,251
20240529,093600,41043710,2175,2170,2175,2170,20
20240529,093500,41000265,2170,2170,2170,2170,1
20240529,093400,40998095,2170,2170,2175,2170,686
20240529,093300,39506060,2165,2165,2165,2165,159
20240529,093200,39161825,2165,2165,2165,2160,2085
20240529,093100,34648600,2175,2170,2175,2165,389
20240529,093000,33805845,2175,2175,2175,2175,1
20240529,092900,33803670,2175,2175,2175,2175,0
20240529,092800,33803670,2175,2170,2175,2170,62
20240529,092700,33668850,2175,2175,2175,2175,83
20240529,092600,33488325,2165,2165,2165,2165,122
20240529,092500,33224195,2165,2165,2165,2165,109
20240529,092400,32988210,2155,2160,2160,2155,101
20240529,092300,32770550,2165,2165,2165,2165,70
20240529,092200,32619000,2165,2165,2165,2165,5
20240529,092100,32608175,2165,2165,2165,2165,192
20240529,092000,32192495,2175,2175,2175,2175,551
20240529,091900,30994070,2175,2160,2175,2155,2426
20240529,091800,25741070,2160,2160,2160,2160,0
20240529,091700,25741070,2160,2160,2160,2160,0
20240529,091600,25741070,2160,2160,2160,2160,9
20240529,091500,25721630,2155,2155,2155,2155,800
20240529,091400,23997630,2160,2160,2160,2160,350
20240529,091300,23241630,2160,2160,2160,2160,5
20240529,091200,23230830,2155,2155,2155,2155,0
20240529,091100,23230830,2155,2155,2155,2155,0
20240529,091000,23230830,2155,2155,2155,2155,1
20240529,090900,23228675,2155,2155,2155,2155,46
20240529,090800,23129545,2175,2150,2175,2150,1012
20240529,090700,20929470,2160,2160,2160,2160,0
20240529,090600,20929470,2160,2145,2160,2140,274
20240529,090500,20340265,2150,2155,2155,2150,481
20240529,090400,19304730,2160,2165,2165,2160,130
20240529,090300,19023830,2165,2170,2170,2165,201
20240529,090200,18588165,2175,2165,2180,2165,103
20240529,090100,18364240,2185,2190,2190,2175,5597
20240529,090000,6159410,2190,2205,2205,2190,2796