KissMeData/155650/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,202900,177235295,4700,4700,4700,4700,1687
20240529,202800,177235295,4700,4700,4700,4700,0
20240529,202700,177235295,4700,4700,4700,4700,0
20240529,202600,177235295,4700,4700,4700,4700,0
20240529,202500,177235295,4700,4700,4700,4700,0
20240529,202400,177235295,4700,4700,4700,4700,0
20240529,202300,177235295,4700,4700,4700,4700,0
20240529,202200,177235295,4700,4700,4700,4700,0
20240529,202100,177235295,4700,4700,4700,4700,0
20240529,202000,177235295,4700,4700,4700,4700,0
20240529,201900,177235295,4700,4700,4700,4700,0
20240529,201800,177235295,4700,4700,4700,4700,0
20240529,201700,177235295,4700,4700,4700,4700,0
20240529,201600,177235295,4700,4700,4700,4700,0
20240529,201500,177235295,4700,4700,4700,4700,0
20240529,201400,177235295,4700,4700,4700,4700,0
20240529,201300,177235295,4700,4700,4700,4700,0
20240529,201200,177235295,4700,4700,4700,4700,0
20240529,201100,177235295,4700,4700,4700,4700,0
20240529,201000,177235295,4700,4700,4700,4700,0
20240529,200900,177235295,4700,4700,4700,4700,0
20240529,200800,177235295,4700,4700,4700,4700,0
20240529,200700,177235295,4700,4700,4700,4700,0
20240529,200600,177235295,4700,4700,4700,4700,0
20240529,200500,177235295,4700,4700,4700,4700,0
20240529,200400,177235295,4700,4700,4700,4700,0
20240529,200300,177235295,4700,4700,4700,4700,0
20240529,200200,177235295,4700,4700,4700,4700,0
20240529,200100,177235295,4700,4700,4700,4700,0
20240529,200000,177235295,4700,4700,4700,4700,0
20240529,195900,177235295,4700,4700,4700,4700,1687
20240529,195800,177235295,4700,4700,4700,4700,0
20240529,195700,177235295,4700,4700,4700,4700,0
20240529,195600,177235295,4700,4700,4700,4700,0
20240529,195500,177235295,4700,4700,4700,4700,0
20240529,195400,177235295,4700,4700,4700,4700,0
20240529,195300,177235295,4700,4700,4700,4700,0
20240529,195200,177235295,4700,4700,4700,4700,0
20240529,195100,177235295,4700,4700,4700,4700,0
20240529,195000,177235295,4700,4700,4700,4700,0
20240529,194900,177235295,4700,4700,4700,4700,0
20240529,194800,177235295,4700,4700,4700,4700,0
20240529,194700,177235295,4700,4700,4700,4700,0
20240529,194600,177235295,4700,4700,4700,4700,0
20240529,194500,177235295,4700,4700,4700,4700,0
20240529,194400,177235295,4700,4700,4700,4700,0
20240529,194300,177235295,4700,4700,4700,4700,0
20240529,194200,177235295,4700,4700,4700,4700,0
20240529,194100,177235295,4700,4700,4700,4700,0
20240529,194000,177235295,4700,4700,4700,4700,0
20240529,193900,177235295,4700,4700,4700,4700,0
20240529,193800,177235295,4700,4700,4700,4700,0
20240529,193700,177235295,4700,4700,4700,4700,0
20240529,193600,177235295,4700,4700,4700,4700,0
20240529,193500,177235295,4700,4700,4700,4700,0
20240529,193400,177235295,4700,4700,4700,4700,0
20240529,193300,177235295,4700,4700,4700,4700,0
20240529,193200,177235295,4700,4700,4700,4700,0
20240529,193100,177235295,4700,4700,4700,4700,0
20240529,193000,177235295,4700,4700,4700,4700,0
20240529,192900,177235295,4700,4700,4700,4700,1687
20240529,192800,177235295,4700,4700,4700,4700,0
20240529,192700,177235295,4700,4700,4700,4700,0
20240529,192600,177235295,4700,4700,4700,4700,0
20240529,192500,177235295,4700,4700,4700,4700,0
20240529,192400,177235295,4700,4700,4700,4700,0
20240529,192300,177235295,4700,4700,4700,4700,0
20240529,192200,177235295,4700,4700,4700,4700,0
20240529,192100,177235295,4700,4700,4700,4700,0
20240529,192000,177235295,4700,4700,4700,4700,0
20240529,191900,177235295,4700,4700,4700,4700,0
20240529,191800,177235295,4700,4700,4700,4700,0
20240529,191700,177235295,4700,4700,4700,4700,0
20240529,191600,177235295,4700,4700,4700,4700,0
20240529,191500,177235295,4700,4700,4700,4700,0
20240529,191400,177235295,4700,4700,4700,4700,0
20240529,191300,177235295,4700,4700,4700,4700,0
20240529,191200,177235295,4700,4700,4700,4700,0
20240529,191100,177235295,4700,4700,4700,4700,0
20240529,191000,177235295,4700,4700,4700,4700,0
20240529,190900,177235295,4700,4700,4700,4700,0
20240529,190800,177235295,4700,4700,4700,4700,0
20240529,190700,177235295,4700,4700,4700,4700,0
20240529,190600,177235295,4700,4700,4700,4700,0
20240529,190500,177235295,4700,4700,4700,4700,0
20240529,190400,177235295,4700,4700,4700,4700,0
20240529,190300,177235295,4700,4700,4700,4700,0
20240529,190200,177235295,4700,4700,4700,4700,0
20240529,190100,177235295,4700,4700,4700,4700,0
20240529,190000,177235295,4700,4700,4700,4700,0
20240529,185900,177235295,4700,4700,4700,4700,1687
20240529,185800,177235295,4700,4700,4700,4700,0
20240529,185700,177235295,4700,4700,4700,4700,0
20240529,185600,177235295,4700,4700,4700,4700,0
20240529,185500,177235295,4700,4700,4700,4700,0
20240529,185400,177235295,4700,4700,4700,4700,0
20240529,185300,177235295,4700,4700,4700,4700,0
20240529,185200,177235295,4700,4700,4700,4700,0
20240529,185100,177235295,4700,4700,4700,4700,0
20240529,185000,177235295,4700,4700,4700,4700,0
20240529,184900,177235295,4700,4700,4700,4700,0
20240529,184800,177235295,4700,4700,4700,4700,0
20240529,184700,177235295,4700,4700,4700,4700,0
20240529,184600,177235295,4700,4700,4700,4700,0
20240529,184500,177235295,4700,4700,4700,4700,0
20240529,184400,177235295,4700,4700,4700,4700,0
20240529,184300,177235295,4700,4700,4700,4700,0
20240529,184200,177235295,4700,4700,4700,4700,0
20240529,184100,177235295,4700,4700,4700,4700,0
20240529,184000,177235295,4700,4700,4700,4700,0
20240529,183900,177235295,4700,4700,4700,4700,0
20240529,183800,177235295,4700,4700,4700,4700,0
20240529,183700,177235295,4700,4700,4700,4700,0
20240529,183600,177235295,4700,4700,4700,4700,0
20240529,183500,177235295,4700,4700,4700,4700,0
20240529,183400,177235295,4700,4700,4700,4700,0
20240529,183300,177235295,4700,4700,4700,4700,0
20240529,183200,177235295,4700,4700,4700,4700,0
20240529,183100,177235295,4700,4700,4700,4700,0
20240529,183000,177235295,4700,4700,4700,4700,0
20240529,182900,177235295,4700,4700,4700,4700,1687
20240529,182800,177235295,4700,4700,4700,4700,0
20240529,182700,177235295,4700,4700,4700,4700,0
20240529,182600,177235295,4700,4700,4700,4700,0
20240529,182500,177235295,4700,4700,4700,4700,0
20240529,182400,177235295,4700,4700,4700,4700,0
20240529,182300,177235295,4700,4700,4700,4700,0
20240529,182200,177235295,4700,4700,4700,4700,0
20240529,182100,177235295,4700,4700,4700,4700,0
20240529,182000,177235295,4700,4700,4700,4700,0
20240529,181900,177235295,4700,4700,4700,4700,0
20240529,181800,177235295,4700,4700,4700,4700,0
20240529,181700,177235295,4700,4700,4700,4700,0
20240529,181600,177235295,4700,4700,4700,4700,0
20240529,181500,177235295,4700,4700,4700,4700,0
20240529,181400,177235295,4700,4700,4700,4700,0
20240529,181300,177235295,4700,4700,4700,4700,0
20240529,181200,177235295,4700,4700,4700,4700,0
20240529,181100,177235295,4700,4700,4700,4700,0
20240529,181000,177235295,4700,4700,4700,4700,0
20240529,180900,177235295,4700,4700,4700,4700,0
20240529,180800,177235295,4700,4700,4700,4700,0
20240529,180700,177235295,4700,4700,4700,4700,0
20240529,180600,177235295,4700,4700,4700,4700,0
20240529,180500,177235295,4700,4700,4700,4700,0
20240529,180400,177235295,4700,4700,4700,4700,0
20240529,180300,177235295,4700,4700,4700,4700,0
20240529,180200,177235295,4700,4700,4700,4700,0
20240529,180100,177235295,4700,4700,4700,4700,0
20240529,180000,177235295,4700,4700,4700,4700,0
20240529,175900,177235295,4700,4700,4700,4700,1687
20240529,175800,177235295,4700,4700,4700,4700,0
20240529,175700,177235295,4700,4700,4700,4700,0
20240529,175600,177235295,4700,4700,4700,4700,0
20240529,175500,177235295,4700,4700,4700,4700,0
20240529,175400,177235295,4700,4700,4700,4700,0
20240529,175300,177235295,4700,4700,4700,4700,0
20240529,175200,177235295,4700,4700,4700,4700,0
20240529,175100,177235295,4700,4700,4700,4700,0
20240529,175000,177235295,4700,4700,4700,4700,0
20240529,174900,177235295,4700,4700,4700,4700,0
20240529,174800,177235295,4700,4700,4700,4700,0
20240529,174700,177235295,4700,4700,4700,4700,0
20240529,174600,177235295,4700,4700,4700,4700,0
20240529,174500,177235295,4700,4700,4700,4700,0
20240529,174400,177235295,4700,4700,4700,4700,0
20240529,174300,177235295,4700,4700,4700,4700,0
20240529,174200,177235295,4700,4700,4700,4700,0
20240529,174100,177235295,4700,4700,4700,4700,0
20240529,174000,177235295,4700,4700,4700,4700,0
20240529,173900,177235295,4700,4700,4700,4700,0
20240529,173800,177235295,4700,4700,4700,4700,0
20240529,173700,177235295,4700,4700,4700,4700,0
20240529,173600,177235295,4700,4700,4700,4700,0
20240529,173500,177235295,4700,4700,4700,4700,0
20240529,173400,177235295,4700,4700,4700,4700,0
20240529,173300,177235295,4700,4700,4700,4700,0
20240529,173200,177235295,4700,4700,4700,4700,0
20240529,173100,177235295,4700,4700,4700,4700,0
20240529,173000,177235295,4700,4700,4700,4700,0
20240529,172900,177235295,4700,4700,4700,4700,1687
20240529,172800,177235295,4700,4700,4700,4700,0
20240529,172700,177235295,4700,4700,4700,4700,0
20240529,172600,177235295,4700,4700,4700,4700,0
20240529,172500,177235295,4700,4700,4700,4700,0
20240529,172400,177235295,4700,4700,4700,4700,0
20240529,172300,177235295,4700,4700,4700,4700,0
20240529,172200,177235295,4700,4700,4700,4700,0
20240529,172100,177235295,4700,4700,4700,4700,0
20240529,172000,177235295,4700,4700,4700,4700,0
20240529,171900,177235295,4700,4700,4700,4700,0
20240529,171800,177235295,4700,4700,4700,4700,0
20240529,171700,177235295,4700,4700,4700,4700,0
20240529,171600,177235295,4700,4700,4700,4700,0
20240529,171500,177235295,4700,4700,4700,4700,0
20240529,171400,177235295,4700,4700,4700,4700,0
20240529,171300,177235295,4700,4700,4700,4700,0
20240529,171200,177235295,4700,4700,4700,4700,0
20240529,171100,177235295,4700,4700,4700,4700,0
20240529,171000,177235295,4700,4700,4700,4700,0
20240529,170900,177235295,4700,4700,4700,4700,0
20240529,170800,177235295,4700,4700,4700,4700,0
20240529,170700,177235295,4700,4700,4700,4700,0
20240529,170600,177235295,4700,4700,4700,4700,0
20240529,170500,177235295,4700,4700,4700,4700,0
20240529,170400,177235295,4700,4700,4700,4700,0
20240529,170300,177235295,4700,4700,4700,4700,0
20240529,170200,177235295,4700,4700,4700,4700,0
20240529,170100,177235295,4700,4700,4700,4700,0
20240529,170000,177235295,4700,4700,4700,4700,0
20240529,165900,177235295,4700,4700,4700,4700,1687
20240529,165800,177235295,4700,4700,4700,4700,0
20240529,165700,177235295,4700,4700,4700,4700,0
20240529,165600,177235295,4700,4700,4700,4700,0
20240529,165500,177235295,4700,4700,4700,4700,0
20240529,165400,177235295,4700,4700,4700,4700,0
20240529,165300,177235295,4700,4700,4700,4700,0
20240529,165200,177235295,4700,4700,4700,4700,0
20240529,165100,177235295,4700,4700,4700,4700,0
20240529,165000,177235295,4700,4700,4700,4700,0
20240529,164900,177235295,4700,4700,4700,4700,0
20240529,164800,177235295,4700,4700,4700,4700,0
20240529,164700,177235295,4700,4700,4700,4700,0
20240529,164600,177235295,4700,4700,4700,4700,0
20240529,164500,177235295,4700,4700,4700,4700,0
20240529,164400,177235295,4700,4700,4700,4700,0
20240529,164300,177235295,4700,4700,4700,4700,0
20240529,164200,177235295,4700,4700,4700,4700,0
20240529,164100,177235295,4700,4700,4700,4700,0
20240529,164000,177235295,4700,4700,4700,4700,0
20240529,163900,177235295,4700,4700,4700,4700,0
20240529,163800,177235295,4700,4700,4700,4700,0
20240529,163700,177235295,4700,4700,4700,4700,0
20240529,163600,177235295,4700,4700,4700,4700,0
20240529,163500,177235295,4700,4700,4700,4700,0
20240529,163400,177235295,4700,4700,4700,4700,0
20240529,163300,177235295,4700,4700,4700,4700,0
20240529,163200,177235295,4700,4700,4700,4700,0
20240529,163100,177235295,4700,4700,4700,4700,0
20240529,163000,177235295,4700,4700,4700,4700,0
20240529,162900,177235295,4700,4700,4700,4700,1687
20240529,162800,177235295,4700,4700,4700,4700,0
20240529,162700,177235295,4700,4700,4700,4700,0
20240529,162600,177235295,4700,4700,4700,4700,0
20240529,162500,177235295,4700,4700,4700,4700,0
20240529,162400,177235295,4700,4700,4700,4700,0
20240529,162300,177235295,4700,4700,4700,4700,0
20240529,162200,177235295,4700,4700,4700,4700,0
20240529,162100,177235295,4700,4700,4700,4700,0
20240529,162000,177235295,4700,4700,4700,4700,0
20240529,161900,177235295,4700,4700,4700,4700,0
20240529,161800,177235295,4700,4700,4700,4700,0
20240529,161700,177235295,4700,4700,4700,4700,0
20240529,161600,177235295,4700,4700,4700,4700,0
20240529,161500,177235295,4700,4700,4700,4700,0
20240529,161400,177235295,4700,4700,4700,4700,0
20240529,161300,177235295,4700,4700,4700,4700,0
20240529,161200,177235295,4700,4700,4700,4700,0
20240529,161100,177235295,4700,4700,4700,4700,0
20240529,161000,177235295,4700,4700,4700,4700,0
20240529,160900,177235295,4700,4700,4700,4700,0
20240529,160800,177235295,4700,4700,4700,4700,0
20240529,160700,177235295,4700,4700,4700,4700,0
20240529,160600,177235295,4700,4700,4700,4700,0
20240529,160500,177235295,4700,4700,4700,4700,0
20240529,160400,177235295,4700,4700,4700,4700,0
20240529,160300,177235295,4700,4700,4700,4700,0
20240529,160200,177235295,4700,4700,4700,4700,0
20240529,160100,177235295,4700,4700,4700,4700,0
20240529,160000,177235295,4700,4700,4700,4700,0
20240529,155900,177235295,4700,4700,4700,4700,1687
20240529,155800,177235295,4700,4700,4700,4700,0
20240529,155700,177235295,4700,4700,4700,4700,0
20240529,155600,177235295,4700,4700,4700,4700,0
20240529,155500,177235295,4700,4700,4700,4700,0
20240529,155400,177235295,4700,4700,4700,4700,0
20240529,155300,177235295,4700,4700,4700,4700,0
20240529,155200,177235295,4700,4700,4700,4700,0
20240529,155100,177235295,4700,4700,4700,4700,0
20240529,155000,177235295,4700,4700,4700,4700,0
20240529,154900,177235295,4700,4700,4700,4700,0
20240529,154800,177235295,4700,4700,4700,4700,0
20240529,154700,177235295,4700,4700,4700,4700,0
20240529,154600,177235295,4700,4700,4700,4700,0
20240529,154500,177235295,4700,4700,4700,4700,0
20240529,154400,177235295,4700,4700,4700,4700,0
20240529,154300,177235295,4700,4700,4700,4700,0
20240529,154200,177235295,4700,4700,4700,4700,0
20240529,154100,177235295,4700,4700,4700,4700,0
20240529,154000,177235295,4700,4700,4700,4700,0
20240529,153900,177235295,4700,4700,4700,4700,0
20240529,153800,177235295,4700,4700,4700,4700,0
20240529,153700,177235295,4700,4700,4700,4700,0
20240529,153600,177235295,4700,4700,4700,4700,0
20240529,153500,177235295,4700,4700,4700,4700,0
20240529,153400,177235295,4700,4700,4700,4700,0
20240529,153300,177235295,4700,4700,4700,4700,0
20240529,153200,177235295,4700,4700,4700,4700,0
20240529,153100,177235295,4700,4700,4700,4700,0
20240529,153000,177235295,4700,4700,4700,4700,1687
20240529,152900,169306395,4690,4690,4690,4690,0
20240529,152800,169306395,4690,4690,4690,4690,0
20240529,152700,169306395,4690,4690,4690,4690,0
20240529,152600,169306395,4690,4690,4690,4690,0
20240529,152500,169306395,4690,4690,4690,4690,0
20240529,152400,169306395,4690,4690,4690,4690,0
20240529,152300,169306395,4690,4690,4690,4690,0
20240529,152200,169306395,4690,4690,4690,4690,0
20240529,152100,169306395,4690,4690,4690,4690,0
20240529,152000,169306395,4690,4690,4690,4690,0
20240529,151900,169306395,4690,4680,4690,4680,140
20240529,151800,168651185,4685,4685,4685,4685,0
20240529,151700,168651185,4685,4685,4685,4680,94
20240529,151600,168211010,4685,4685,4685,4685,50
20240529,151500,167976760,4685,4685,4685,4685,152
20240529,151400,167264640,4680,4680,4680,4680,25
20240529,151300,167147640,4690,4685,4690,4685,337
20240529,151200,165568790,4690,4685,4690,4685,46
20240529,151100,165353180,4690,4690,4690,4690,0
20240529,151000,165353180,4690,4690,4690,4690,1
20240529,150900,165348490,4685,4685,4685,4685,0
20240529,150800,165348490,4685,4685,4685,4685,187
20240529,150700,164472395,4685,4685,4685,4685,415
20240529,150600,162528120,4690,4690,4690,4690,0
20240529,150500,162528120,4690,4690,4690,4690,0
20240529,150400,162528120,4690,4690,4690,4690,0
20240529,150300,162528120,4690,4690,4690,4690,0
20240529,150200,162528120,4690,4690,4690,4690,0
20240529,150100,162528120,4690,4690,4690,4690,0
20240529,150000,162528120,4690,4690,4690,4690,0
20240529,145900,162528120,4690,4690,4690,4690,0
20240529,145800,162528120,4690,4690,4690,4690,0
20240529,145700,162528120,4690,4690,4690,4690,0
20240529,145600,162528120,4690,4690,4690,4690,0
20240529,145500,162528120,4690,4690,4690,4690,0
20240529,145400,162528120,4690,4690,4690,4690,4
20240529,145300,162509360,4685,4685,4685,4685,500
20240529,145200,160166860,4695,4695,4695,4695,21
20240529,145100,160068265,4690,4690,4690,4690,0
20240529,145000,160068265,4690,4690,4690,4690,0
20240529,144900,160068265,4690,4690,4690,4690,1
20240529,144800,160063575,4695,4695,4695,4695,0
20240529,144700,160063575,4695,4695,4695,4695,0
20240529,144600,160063575,4695,4695,4695,4695,0
20240529,144500,160063575,4695,4695,4695,4695,0
20240529,144400,160063575,4695,4695,4695,4695,0
20240529,144300,160063575,4695,4695,4695,4695,0
20240529,144200,160063575,4695,4695,4695,4695,0
20240529,144100,160063575,4695,4695,4695,4695,0
20240529,144000,160063575,4695,4695,4695,4695,1
20240529,143900,160058880,4690,4690,4690,4690,1
20240529,143800,160054190,4690,4690,4690,4690,0
20240529,143700,160054190,4690,4690,4690,4690,2
20240529,143600,160044810,4690,4690,4690,4690,15
20240529,143500,159974460,4695,4695,4695,4695,0
20240529,143400,159974460,4695,4695,4695,4695,0
20240529,143300,159974460,4695,4695,4695,4695,0
20240529,143200,159974460,4695,4695,4695,4695,0
20240529,143100,159974460,4695,4690,4695,4685,258
20240529,143000,158765710,4700,4700,4700,4700,0
20240529,142900,158765710,4700,4700,4700,4700,0
20240529,142800,158765710,4700,4700,4700,4700,0
20240529,142700,158765710,4700,4685,4700,4685,358
20240529,142600,157088455,4690,4690,4690,4690,0
20240529,142500,157088455,4690,4690,4690,4690,0
20240529,142400,157088455,4690,4690,4690,4690,0
20240529,142300,157088455,4690,4690,4690,4690,1
20240529,142200,157083765,4690,4690,4690,4690,0
20240529,142100,157083765,4690,4690,4690,4690,0
20240529,142000,157083765,4690,4690,4690,4690,0
20240529,141900,157083765,4690,4690,4690,4690,1
20240529,141800,157079075,4690,4690,4690,4690,101
20240529,141700,156605385,4690,4690,4690,4690,247
20240529,141600,155446955,4690,4690,4690,4690,0
20240529,141500,155446955,4690,4690,4690,4690,1
20240529,141400,155442265,4695,4695,4695,4695,0
20240529,141300,155442265,4695,4695,4695,4695,1
20240529,141200,155437570,4695,4695,4695,4695,111
20240529,141100,154916425,4700,4700,4700,4700,0
20240529,141000,154916425,4700,4700,4700,4700,0
20240529,140900,154916425,4700,4700,4700,4700,0
20240529,140800,154916425,4700,4700,4700,4700,30
20240529,140700,154775425,4700,4700,4700,4700,0
20240529,140600,154775425,4700,4700,4700,4700,0
20240529,140500,154775425,4700,4700,4700,4700,1
20240529,140400,154770725,4695,4695,4695,4695,0
20240529,140300,154770725,4695,4695,4695,4695,0
20240529,140200,154770725,4695,4695,4695,4695,10
20240529,140100,154723775,4695,4695,4695,4695,1
20240529,140000,154719080,4700,4700,4700,4700,0
20240529,135900,154719080,4700,4700,4700,4700,0
20240529,135800,154719080,4700,4700,4700,4700,0
20240529,135700,154719080,4700,4700,4700,4700,213
20240529,135600,153717980,4700,4700,4700,4700,0
20240529,135500,153717980,4700,4700,4700,4700,0
20240529,135400,153717980,4700,4700,4700,4700,0
20240529,135300,153717980,4700,4700,4700,4700,302
20240529,135200,152298580,4695,4695,4695,4695,1
20240529,135100,152293885,4685,4690,4690,4685,11
20240529,135000,152242340,4695,4695,4695,4695,0
20240529,134900,152242340,4695,4695,4695,4695,0
20240529,134800,152242340,4695,4695,4695,4695,0
20240529,134700,152242340,4695,4690,4695,4685,1700
20240529,134600,144275610,4690,4690,4690,4690,100
20240529,134500,143806610,4700,4700,4700,4700,0
20240529,134400,143806610,4700,4700,4700,4700,0
20240529,134300,143806610,4700,4700,4700,4700,0
20240529,134200,143806610,4700,4700,4700,4700,0
20240529,134100,143806610,4700,4700,4700,4700,0
20240529,134000,143806610,4700,4700,4700,4700,0
20240529,133900,143806610,4700,4690,4700,4690,201
20240529,133800,142863910,4695,4695,4695,4695,0
20240529,133700,142863910,4695,4695,4695,4695,11
20240529,133600,142812265,4695,4695,4695,4695,2
20240529,133500,142802875,4695,4695,4695,4695,1
20240529,133400,142798180,4700,4700,4700,4700,0
20240529,133300,142798180,4700,4700,4700,4700,0
20240529,133200,142798180,4700,4700,4700,4700,0
20240529,133100,142798180,4700,4700,4700,4700,0
20240529,133000,142798180,4700,4700,4700,4700,0
20240529,132900,142798180,4700,4700,4700,4700,0
20240529,132800,142798180,4700,4700,4700,4700,0
20240529,132700,142798180,4700,4700,4700,4700,0
20240529,132600,142798180,4700,4700,4700,4700,0
20240529,132500,142798180,4700,4700,4700,4700,0
20240529,132400,142798180,4700,4700,4700,4700,0
20240529,132300,142798180,4700,4700,4700,4700,0
20240529,132200,142798180,4700,4700,4700,4700,0
20240529,132100,142798180,4700,4700,4700,4700,0
20240529,132000,142798180,4700,4700,4700,4700,0
20240529,131900,142798180,4700,4700,4700,4700,0
20240529,131800,142798180,4700,4700,4700,4700,0
20240529,131700,142798180,4700,4700,4700,4700,0
20240529,131600,142798180,4700,4700,4700,4700,0
20240529,131500,142798180,4700,4700,4700,4700,0
20240529,131400,142798180,4700,4700,4700,4700,0
20240529,131300,142798180,4700,4700,4700,4700,21
20240529,131200,142699480,4700,4700,4700,4700,0
20240529,131100,142699480,4700,4700,4700,4700,0
20240529,131000,142699480,4700,4700,4700,4700,0
20240529,130900,142699480,4700,4690,4700,4690,6
20240529,130800,142671290,4690,4690,4690,4690,0
20240529,130700,142671290,4690,4690,4690,4690,0
20240529,130600,142671290,4690,4690,4690,4690,0
20240529,130500,142671290,4690,4690,4690,4690,0
20240529,130400,142671290,4690,4690,4690,4690,0
20240529,130300,142671290,4690,4690,4690,4690,0
20240529,130200,142671290,4690,4695,4695,4690,402
20240529,130100,140785555,4695,4695,4695,4695,0
20240529,130000,140785555,4695,4695,4695,4695,1
20240529,125900,140780860,4700,4700,4700,4700,0
20240529,125800,140780860,4700,4700,4700,4700,102
20240529,125700,140301460,4710,4710,4710,4710,0
20240529,125600,140301460,4710,4710,4710,4710,0
20240529,125500,140301460,4710,4710,4710,4710,0
20240529,125400,140301460,4710,4710,4710,4710,0
20240529,125300,140301460,4710,4710,4710,4710,0
20240529,125200,140301460,4710,4705,4710,4705,4
20240529,125100,140282635,4700,4700,4700,4700,0
20240529,125000,140282635,4700,4705,4705,4700,36
20240529,124900,140113345,4715,4715,4715,4715,0
20240529,124800,140113345,4715,4715,4715,4715,0
20240529,124700,140113345,4715,4715,4715,4715,0
20240529,124600,140113345,4715,4715,4715,4715,0
20240529,124500,140113345,4715,4715,4715,4715,0
20240529,124400,140113345,4715,4715,4715,4715,0
20240529,124300,140113345,4715,4715,4715,4715,0
20240529,124200,140113345,4715,4715,4715,4715,0
20240529,124100,140113345,4715,4715,4715,4715,0
20240529,124000,140113345,4715,4715,4715,4715,0
20240529,123900,140113345,4715,4715,4715,4715,0
20240529,123800,140113345,4715,4715,4715,4715,0
20240529,123700,140113345,4715,4715,4715,4715,0
20240529,123600,140113345,4715,4715,4715,4715,0
20240529,123500,140113345,4715,4715,4715,4715,0
20240529,123400,140113345,4715,4715,4715,4715,0
20240529,123300,140113345,4715,4715,4715,4715,0
20240529,123200,140113345,4715,4715,4715,4715,0
20240529,123100,140113345,4715,4715,4715,4715,1
20240529,123000,140108630,4710,4710,4710,4710,94
20240529,122900,139665890,4715,4715,4715,4715,1
20240529,122800,139661175,4710,4710,4710,4710,108
20240529,122700,139152495,4700,4700,4700,4700,8
20240529,122600,139114895,4710,4710,4710,4710,0
20240529,122500,139114895,4710,4710,4710,4710,0
20240529,122400,139114895,4710,4710,4710,4710,0
20240529,122300,139114895,4710,4710,4710,4710,0
20240529,122200,139114895,4710,4710,4710,4710,0
20240529,122100,139114895,4710,4710,4710,4710,0
20240529,122000,139114895,4710,4710,4710,4710,7
20240529,121900,139081925,4700,4700,4700,4700,50
20240529,121800,138846925,4705,4705,4705,4705,0
20240529,121700,138846925,4705,4705,4705,4705,0
20240529,121600,138846925,4705,4705,4705,4705,0
20240529,121500,138846925,4705,4705,4705,4705,0
20240529,121400,138846925,4705,4705,4705,4705,0
20240529,121300,138846925,4705,4705,4705,4705,0
20240529,121200,138846925,4705,4705,4705,4705,0
20240529,121100,138846925,4705,4705,4705,4705,0
20240529,121000,138846925,4705,4705,4705,4705,0
20240529,120900,138846925,4705,4705,4705,4705,0
20240529,120800,138846925,4705,4705,4705,4705,0
20240529,120700,138846925,4705,4705,4705,4705,259
20240529,120600,137628330,4710,4710,4710,4710,0
20240529,120500,137628330,4710,4710,4710,4710,1
20240529,120400,137623620,4715,4715,4715,4715,0
20240529,120300,137623620,4715,4715,4715,4715,100
20240529,120200,137152120,4715,4715,4715,4715,0
20240529,120100,137152120,4715,4715,4715,4715,0
20240529,120000,137152120,4715,4715,4715,4715,0
20240529,115900,137152120,4715,4715,4715,4715,0
20240529,115800,137152120,4715,4715,4715,4715,0
20240529,115700,137152120,4715,4715,4715,4715,0
20240529,115600,137152120,4715,4715,4715,4715,0
20240529,115500,137152120,4715,4715,4715,4715,0
20240529,115400,137152120,4715,4715,4715,4715,0
20240529,115300,137152120,4715,4715,4715,4715,0
20240529,115200,137152120,4715,4715,4715,4715,0
20240529,115100,137152120,4715,4715,4715,4715,0
20240529,115000,137152120,4715,4715,4715,4715,0
20240529,114900,137152120,4715,4715,4715,4715,2
20240529,114800,137142690,4720,4720,4720,4720,0
20240529,114700,137142690,4720,4720,4720,4720,0
20240529,114600,137142690,4720,4720,4720,4720,0
20240529,114500,137142690,4720,4720,4720,4720,0
20240529,114400,137142690,4720,4720,4720,4720,1
20240529,114300,137137970,4705,4705,4705,4705,17
20240529,114200,137057985,4720,4720,4720,4720,0
20240529,114100,137057985,4720,4720,4720,4720,0
20240529,114000,137057985,4720,4720,4720,4720,0
20240529,113900,137057985,4720,4720,4720,4720,0
20240529,113800,137057985,4720,4720,4720,4720,0
20240529,113700,137057985,4720,4720,4720,4720,0
20240529,113600,137057985,4720,4720,4720,4720,0
20240529,113500,137057985,4720,4720,4720,4720,0
20240529,113400,137057985,4720,4720,4720,4720,1
20240529,113300,137053265,4715,4715,4715,4715,0
20240529,113200,137053265,4715,4715,4715,4715,47
20240529,113100,136831660,4725,4725,4725,4725,0
20240529,113000,136831660,4725,4715,4725,4715,257
20240529,112900,135619885,4725,4725,4725,4725,0
20240529,112800,135619885,4725,4725,4725,4725,0
20240529,112700,135619885,4725,4705,4725,4705,1112
20240529,112600,130387905,4705,4705,4705,4705,0
20240529,112500,130387905,4705,4705,4705,4705,0
20240529,112400,130387905,4705,4705,4705,4705,30
20240529,112300,130246755,4705,4705,4705,4705,91
20240529,112200,129818600,4710,4710,4710,4710,0
20240529,112100,129818600,4710,4710,4710,4710,1
20240529,112000,129813890,4700,4710,4710,4700,2000
20240529,111900,120402315,4730,4730,4730,4730,0
20240529,111800,120402315,4730,4730,4730,4730,0
20240529,111700,120402315,4730,4730,4730,4730,0
20240529,111600,120402315,4730,4730,4730,4730,0
20240529,111500,120402315,4730,4730,4730,4730,0
20240529,111400,120402315,4730,4725,4730,4725,134
20240529,111300,119768815,4725,4725,4725,4725,0
20240529,111200,119768815,4725,4725,4725,4725,74
20240529,111100,119419165,4725,4725,4725,4725,0
20240529,111000,119419165,4725,4715,4725,4705,1127
20240529,110900,114108795,4715,4715,4715,4715,0
20240529,110800,114108795,4715,4715,4715,4715,1
20240529,110700,114104080,4725,4725,4725,4725,0
20240529,110600,114104080,4725,4725,4725,4725,0
20240529,110500,114104080,4725,4725,4725,4725,0
20240529,110400,114104080,4725,4725,4725,4725,91
20240529,110300,113674105,4730,4725,4730,4725,92
20240529,110200,113239400,4730,4725,4730,4725,92
20240529,110100,112804695,4730,4730,4730,4730,0
20240529,110000,112804695,4730,4730,4730,4730,0
20240529,105900,112804695,4730,4715,4730,4710,330
20240529,105800,111248840,4720,4720,4720,4720,0
20240529,105700,111248840,4720,4720,4720,4720,89
20240529,105600,110828760,4725,4725,4725,4725,186
20240529,105500,109949910,4730,4730,4730,4730,4
20240529,105400,109930990,4730,4730,4730,4730,0
20240529,105300,109930990,4730,4730,4730,4730,0
20240529,105200,109930990,4730,4730,4730,4730,0
20240529,105100,109930990,4730,4730,4730,4730,0
20240529,105000,109930990,4730,4730,4730,4730,0
20240529,104900,109930990,4730,4730,4730,4730,0
20240529,104800,109930990,4730,4730,4730,4730,0
20240529,104700,109930990,4730,4730,4730,4730,0
20240529,104600,109930990,4730,4730,4730,4730,50
20240529,104500,109694490,4725,4725,4725,4725,16
20240529,104400,109618890,4725,4725,4725,4725,0
20240529,104300,109618890,4725,4725,4725,4725,0
20240529,104200,109618890,4725,4725,4725,4725,0
20240529,104100,109618890,4725,4725,4725,4725,0
20240529,104000,109618890,4725,4725,4725,4725,0
20240529,103900,109618890,4725,4725,4725,4725,2
20240529,103800,109609440,4730,4730,4730,4730,0
20240529,103700,109609440,4730,4730,4730,4730,0
20240529,103600,109609440,4730,4730,4730,4730,402
20240529,103500,107707980,4735,4735,4735,4735,0
20240529,103400,107707980,4735,4735,4735,4735,411
20240529,103300,105761895,4735,4735,4735,4735,1
20240529,103200,105757160,4730,4730,4730,4730,267
20240529,103100,104494250,4735,4735,4735,4735,0
20240529,103000,104494250,4735,4735,4735,4735,1
20240529,102900,104489515,4730,4730,4730,4730,0
20240529,102800,104489515,4730,4725,4730,4725,119
20240529,102700,103926815,4730,4730,4730,4730,180
20240529,102600,103075415,4725,4725,4725,4725,250
20240529,102500,101894165,4720,4720,4720,4720,130
20240529,102400,101280565,4720,4720,4720,4710,102
20240529,102300,100800125,4705,4705,4705,4705,5
20240529,102200,100776600,4720,4720,4720,4720,0
20240529,102100,100776600,4720,4720,4720,4720,0
20240529,102000,100776600,4720,4720,4720,4720,2
20240529,101900,100767160,4720,4720,4720,4720,0
20240529,101800,100767160,4720,4720,4720,4720,43
20240529,101700,100564200,4720,4720,4720,4705,3
20240529,101600,100550055,4725,4725,4725,4725,0
20240529,101500,100550055,4725,4725,4725,4725,0
20240529,101400,100550055,4725,4725,4725,4725,0
20240529,101300,100550055,4725,4725,4725,4725,0
20240529,101200,100550055,4725,4725,4725,4725,1
20240529,101100,100545330,4705,4725,4725,4705,2001
20240529,101000,91123960,4720,4720,4720,4720,0
20240529,100900,91123960,4720,4720,4720,4720,0
20240529,100800,91123960,4720,4720,4720,4720,0
20240529,100700,91123960,4720,4720,4720,4720,0
20240529,100600,91123960,4720,4710,4720,4710,356
20240529,100500,89447190,4710,4720,4720,4710,725
20240529,100400,86029130,4720,4730,4730,4720,436
20240529,100300,83971190,4720,4720,4720,4720,100
20240529,100200,83499190,4730,4730,4730,4730,1
20240529,100100,83494460,4720,4720,4720,4720,70
20240529,100000,83164060,4735,4735,4735,4735,1
20240529,095900,83159325,4735,4735,4735,4735,0
20240529,095800,83159325,4735,4735,4735,4735,4
20240529,095700,83140385,4735,4740,4740,4725,30
20240529,095600,82998480,4735,4745,4745,4735,6
20240529,095500,82970020,4745,4745,4745,4745,1
20240529,095400,82965275,4750,4725,4750,4725,35
20240529,095300,82799875,4755,4755,4755,4755,0
20240529,095200,82799875,4755,4725,4755,4725,2
20240529,095100,82790395,4760,4750,4760,4750,409
20240529,095000,80847040,4755,4755,4755,4755,101
20240529,094900,80366785,4755,4755,4755,4755,1
20240529,094800,80362030,4755,4755,4755,4755,0
20240529,094700,80362030,4755,4755,4755,4755,0
20240529,094600,80362030,4755,4740,4755,4740,498
20240529,094500,77999525,4740,4740,4740,4740,1
20240529,094400,77994785,4720,4750,4755,4720,2121
20240529,094300,67979675,4750,4750,4750,4750,0
20240529,094200,67979675,4750,4750,4750,4750,11
20240529,094100,67927425,4750,4750,4750,4715,213
20240529,094000,66922250,4725,4730,4730,4725,184
20240529,093900,66052150,4760,4760,4760,4760,0
20240529,093800,66052150,4760,4730,4760,4730,61
20240529,093700,65763590,4760,4760,4760,4760,1
20240529,093600,65758830,4740,4775,4775,4740,1074
20240529,093500,60661665,4785,4785,4785,4785,0
20240529,093400,60661665,4785,4730,4795,4715,2040
20240529,093300,50960170,4735,4730,4740,4705,493
20240529,093200,48629140,4730,4730,4730,4730,0
20240529,093100,48629140,4730,4730,4730,4730,0
20240529,093000,48629140,4730,4695,4730,4695,847
20240529,092900,44627660,4725,4715,4725,4715,50
20240529,092800,44391730,4720,4720,4720,4720,0
20240529,092700,44391730,4720,4695,4720,4695,21
20240529,092600,44293110,4720,4705,4720,4705,903
20240529,092500,40044480,4710,4710,4710,4710,0
20240529,092400,40044480,4710,4710,4710,4710,0
20240529,092300,40044480,4710,4710,4710,4710,0
20240529,092200,40044480,4710,4710,4710,4710,0
20240529,092100,40044480,4710,4710,4710,4710,10
20240529,092000,39997380,4710,4710,4710,4710,0
20240529,091900,39997380,4710,4710,4710,4710,0
20240529,091800,39997380,4710,4710,4710,4710,0
20240529,091700,39997380,4710,4710,4710,4710,0
20240529,091600,39997380,4710,4710,4710,4710,0
20240529,091500,39997380,4710,4710,4710,4710,0
20240529,091400,39997380,4710,4710,4710,4710,0
20240529,091300,39997380,4710,4720,4720,4700,2226
20240529,091200,29529300,4725,4725,4725,4725,0
20240529,091100,29529300,4725,4725,4725,4725,25
20240529,091000,29411175,4725,4725,4725,4725,1
20240529,090900,29406450,4695,4695,4695,4695,10
20240529,090800,29359500,4730,4710,4730,4710,13
20240529,090700,29298170,4695,4680,4705,4680,428
20240529,090600,27286310,4700,4700,4700,4700,2
20240529,090500,27276910,4705,4690,4705,4690,259
20240529,090400,26061840,4695,4695,4695,4695,0
20240529,090300,26061840,4695,4695,4695,4695,0
20240529,090200,26061840,4695,4695,4695,4695,1
20240529,090100,26057145,4675,4720,4720,4675,4389
20240529,090000,5429800,4705,4710,4710,4705,1053