KissMeData/318000/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,211500,166919900,7400,7400,7400,7400,384
20240528,211400,166919900,7400,7400,7400,7400,0
20240528,211300,166919900,7400,7400,7400,7400,0
20240528,211200,166919900,7400,7400,7400,7400,0
20240528,211100,166919900,7400,7400,7400,7400,0
20240528,211000,166919900,7400,7400,7400,7400,0
20240528,210900,166919900,7400,7400,7400,7400,0
20240528,210800,166919900,7400,7400,7400,7400,0
20240528,210700,166919900,7400,7400,7400,7400,0
20240528,210600,166919900,7400,7400,7400,7400,0
20240528,210500,166919900,7400,7400,7400,7400,0
20240528,210400,166919900,7400,7400,7400,7400,0
20240528,210300,166919900,7400,7400,7400,7400,0
20240528,210200,166919900,7400,7400,7400,7400,0
20240528,210100,166919900,7400,7400,7400,7400,0
20240528,210000,166919900,7400,7400,7400,7400,0
20240528,205900,166919900,7400,7400,7400,7400,0
20240528,205800,166919900,7400,7400,7400,7400,0
20240528,205700,166919900,7400,7400,7400,7400,0
20240528,205600,166919900,7400,7400,7400,7400,0
20240528,205500,166919900,7400,7400,7400,7400,0
20240528,205400,166919900,7400,7400,7400,7400,0
20240528,205300,166919900,7400,7400,7400,7400,0
20240528,205200,166919900,7400,7400,7400,7400,0
20240528,205100,166919900,7400,7400,7400,7400,0
20240528,205000,166919900,7400,7400,7400,7400,0
20240528,204900,166919900,7400,7400,7400,7400,0
20240528,204800,166919900,7400,7400,7400,7400,0
20240528,204700,166919900,7400,7400,7400,7400,0
20240528,204600,166919900,7400,7400,7400,7400,0
20240528,204500,166919900,7400,7400,7400,7400,384
20240528,204400,166919900,7400,7400,7400,7400,0
20240528,204300,166919900,7400,7400,7400,7400,0
20240528,204200,166919900,7400,7400,7400,7400,0
20240528,204100,166919900,7400,7400,7400,7400,0
20240528,204000,166919900,7400,7400,7400,7400,0
20240528,203900,166919900,7400,7400,7400,7400,0
20240528,203800,166919900,7400,7400,7400,7400,0
20240528,203700,166919900,7400,7400,7400,7400,0
20240528,203600,166919900,7400,7400,7400,7400,0
20240528,203500,166919900,7400,7400,7400,7400,0
20240528,203400,166919900,7400,7400,7400,7400,0
20240528,203300,166919900,7400,7400,7400,7400,0
20240528,203200,166919900,7400,7400,7400,7400,0
20240528,203100,166919900,7400,7400,7400,7400,0
20240528,203000,166919900,7400,7400,7400,7400,0
20240528,202900,166919900,7400,7400,7400,7400,0
20240528,202800,166919900,7400,7400,7400,7400,0
20240528,202700,166919900,7400,7400,7400,7400,0
20240528,202600,166919900,7400,7400,7400,7400,0
20240528,202500,166919900,7400,7400,7400,7400,0
20240528,202400,166919900,7400,7400,7400,7400,0
20240528,202300,166919900,7400,7400,7400,7400,0
20240528,202200,166919900,7400,7400,7400,7400,0
20240528,202100,166919900,7400,7400,7400,7400,0
20240528,202000,166919900,7400,7400,7400,7400,0
20240528,201900,166919900,7400,7400,7400,7400,0
20240528,201800,166919900,7400,7400,7400,7400,0
20240528,201700,166919900,7400,7400,7400,7400,0
20240528,201600,166919900,7400,7400,7400,7400,0
20240528,201500,166919900,7400,7400,7400,7400,384
20240528,201400,166919900,7400,7400,7400,7400,0
20240528,201300,166919900,7400,7400,7400,7400,0
20240528,201200,166919900,7400,7400,7400,7400,0
20240528,201100,166919900,7400,7400,7400,7400,0
20240528,201000,166919900,7400,7400,7400,7400,0
20240528,200900,166919900,7400,7400,7400,7400,0
20240528,200800,166919900,7400,7400,7400,7400,0
20240528,200700,166919900,7400,7400,7400,7400,0
20240528,200600,166919900,7400,7400,7400,7400,0
20240528,200500,166919900,7400,7400,7400,7400,0
20240528,200400,166919900,7400,7400,7400,7400,0
20240528,200300,166919900,7400,7400,7400,7400,0
20240528,200200,166919900,7400,7400,7400,7400,0
20240528,200100,166919900,7400,7400,7400,7400,0
20240528,200000,166919900,7400,7400,7400,7400,0
20240528,195900,166919900,7400,7400,7400,7400,0
20240528,195800,166919900,7400,7400,7400,7400,0
20240528,195700,166919900,7400,7400,7400,7400,0
20240528,195600,166919900,7400,7400,7400,7400,0
20240528,195500,166919900,7400,7400,7400,7400,0
20240528,195400,166919900,7400,7400,7400,7400,0
20240528,195300,166919900,7400,7400,7400,7400,0
20240528,195200,166919900,7400,7400,7400,7400,0
20240528,195100,166919900,7400,7400,7400,7400,0
20240528,195000,166919900,7400,7400,7400,7400,0
20240528,194900,166919900,7400,7400,7400,7400,0
20240528,194800,166919900,7400,7400,7400,7400,0
20240528,194700,166919900,7400,7400,7400,7400,0
20240528,194600,166919900,7400,7400,7400,7400,0
20240528,194500,166919900,7400,7400,7400,7400,384
20240528,194400,166919900,7400,7400,7400,7400,0
20240528,194300,166919900,7400,7400,7400,7400,0
20240528,194200,166919900,7400,7400,7400,7400,0
20240528,194100,166919900,7400,7400,7400,7400,0
20240528,194000,166919900,7400,7400,7400,7400,0
20240528,193900,166919900,7400,7400,7400,7400,0
20240528,193800,166919900,7400,7400,7400,7400,0
20240528,193700,166919900,7400,7400,7400,7400,0
20240528,193600,166919900,7400,7400,7400,7400,0
20240528,193500,166919900,7400,7400,7400,7400,0
20240528,193400,166919900,7400,7400,7400,7400,0
20240528,193300,166919900,7400,7400,7400,7400,0
20240528,193200,166919900,7400,7400,7400,7400,0
20240528,193100,166919900,7400,7400,7400,7400,0
20240528,193000,166919900,7400,7400,7400,7400,0
20240528,192900,166919900,7400,7400,7400,7400,0
20240528,192800,166919900,7400,7400,7400,7400,0
20240528,192700,166919900,7400,7400,7400,7400,0
20240528,192600,166919900,7400,7400,7400,7400,0
20240528,192500,166919900,7400,7400,7400,7400,0
20240528,192400,166919900,7400,7400,7400,7400,0
20240528,192300,166919900,7400,7400,7400,7400,0
20240528,192200,166919900,7400,7400,7400,7400,0
20240528,192100,166919900,7400,7400,7400,7400,0
20240528,192000,166919900,7400,7400,7400,7400,0
20240528,191900,166919900,7400,7400,7400,7400,0
20240528,191800,166919900,7400,7400,7400,7400,0
20240528,191700,166919900,7400,7400,7400,7400,0
20240528,191600,166919900,7400,7400,7400,7400,0
20240528,191500,166919900,7400,7400,7400,7400,384
20240528,191400,166919900,7400,7400,7400,7400,0
20240528,191300,166919900,7400,7400,7400,7400,0
20240528,191200,166919900,7400,7400,7400,7400,0
20240528,191100,166919900,7400,7400,7400,7400,0
20240528,191000,166919900,7400,7400,7400,7400,0
20240528,190900,166919900,7400,7400,7400,7400,0
20240528,190800,166919900,7400,7400,7400,7400,0
20240528,190700,166919900,7400,7400,7400,7400,0
20240528,190600,166919900,7400,7400,7400,7400,0
20240528,190500,166919900,7400,7400,7400,7400,0
20240528,190400,166919900,7400,7400,7400,7400,0
20240528,190300,166919900,7400,7400,7400,7400,0
20240528,190200,166919900,7400,7400,7400,7400,0
20240528,190100,166919900,7400,7400,7400,7400,0
20240528,190000,166919900,7400,7400,7400,7400,0
20240528,185900,166919900,7400,7400,7400,7400,0
20240528,185800,166919900,7400,7400,7400,7400,0
20240528,185700,166919900,7400,7400,7400,7400,0
20240528,185600,166919900,7400,7400,7400,7400,0
20240528,185500,166919900,7400,7400,7400,7400,0
20240528,185400,166919900,7400,7400,7400,7400,0
20240528,185300,166919900,7400,7400,7400,7400,0
20240528,185200,166919900,7400,7400,7400,7400,0
20240528,185100,166919900,7400,7400,7400,7400,0
20240528,185000,166919900,7400,7400,7400,7400,0
20240528,184900,166919900,7400,7400,7400,7400,0
20240528,184800,166919900,7400,7400,7400,7400,0
20240528,184700,166919900,7400,7400,7400,7400,0
20240528,184600,166919900,7400,7400,7400,7400,0
20240528,184500,166919900,7400,7400,7400,7400,384
20240528,184400,166919900,7400,7400,7400,7400,0
20240528,184300,166919900,7400,7400,7400,7400,0
20240528,184200,166919900,7400,7400,7400,7400,0
20240528,184100,166919900,7400,7400,7400,7400,0
20240528,184000,166919900,7400,7400,7400,7400,0
20240528,183900,166919900,7400,7400,7400,7400,0
20240528,183800,166919900,7400,7400,7400,7400,0
20240528,183700,166919900,7400,7400,7400,7400,0
20240528,183600,166919900,7400,7400,7400,7400,0
20240528,183500,166919900,7400,7400,7400,7400,0
20240528,183400,166919900,7400,7400,7400,7400,0
20240528,183300,166919900,7400,7400,7400,7400,0
20240528,183200,166919900,7400,7400,7400,7400,0
20240528,183100,166919900,7400,7400,7400,7400,0
20240528,183000,166919900,7400,7400,7400,7400,0
20240528,182900,166919900,7400,7400,7400,7400,0
20240528,182800,166919900,7400,7400,7400,7400,0
20240528,182700,166919900,7400,7400,7400,7400,0
20240528,182600,166919900,7400,7400,7400,7400,0
20240528,182500,166919900,7400,7400,7400,7400,0
20240528,182400,166919900,7400,7400,7400,7400,0
20240528,182300,166919900,7400,7400,7400,7400,0
20240528,182200,166919900,7400,7400,7400,7400,0
20240528,182100,166919900,7400,7400,7400,7400,0
20240528,182000,166919900,7400,7400,7400,7400,0
20240528,181900,166919900,7400,7400,7400,7400,0
20240528,181800,166919900,7400,7400,7400,7400,0
20240528,181700,166919900,7400,7400,7400,7400,0
20240528,181600,166919900,7400,7400,7400,7400,0
20240528,181500,166919900,7400,7400,7400,7400,384
20240528,181400,166919900,7400,7400,7400,7400,0
20240528,181300,166919900,7400,7400,7400,7400,0
20240528,181200,166919900,7400,7400,7400,7400,0
20240528,181100,166919900,7400,7400,7400,7400,0
20240528,181000,166919900,7400,7400,7400,7400,0
20240528,180900,166919900,7400,7400,7400,7400,0
20240528,180800,166919900,7400,7400,7400,7400,0
20240528,180700,166919900,7400,7400,7400,7400,0
20240528,180600,166919900,7400,7400,7400,7400,0
20240528,180500,166919900,7400,7400,7400,7400,0
20240528,180400,166919900,7400,7400,7400,7400,0
20240528,180300,166919900,7400,7400,7400,7400,0
20240528,180200,166919900,7400,7400,7400,7400,0
20240528,180100,166919900,7400,7400,7400,7400,0
20240528,180000,166919900,7400,7400,7400,7400,0
20240528,175900,166919900,7400,7400,7400,7400,0
20240528,175800,166919900,7400,7400,7400,7400,0
20240528,175700,166919900,7400,7400,7400,7400,0
20240528,175600,166919900,7400,7400,7400,7400,0
20240528,175500,166919900,7400,7400,7400,7400,0
20240528,175400,166919900,7400,7400,7400,7400,0
20240528,175300,166919900,7400,7400,7400,7400,0
20240528,175200,166919900,7400,7400,7400,7400,0
20240528,175100,166919900,7400,7400,7400,7400,0
20240528,175000,166919900,7400,7400,7400,7400,0
20240528,174900,166919900,7400,7400,7400,7400,0
20240528,174800,166919900,7400,7400,7400,7400,0
20240528,174700,166919900,7400,7400,7400,7400,0
20240528,174600,166919900,7400,7400,7400,7400,0
20240528,174500,166919900,7400,7400,7400,7400,384
20240528,174400,166919900,7400,7400,7400,7400,0
20240528,174300,166919900,7400,7400,7400,7400,0
20240528,174200,166919900,7400,7400,7400,7400,0
20240528,174100,166919900,7400,7400,7400,7400,0
20240528,174000,166919900,7400,7400,7400,7400,0
20240528,173900,166919900,7400,7400,7400,7400,0
20240528,173800,166919900,7400,7400,7400,7400,0
20240528,173700,166919900,7400,7400,7400,7400,0
20240528,173600,166919900,7400,7400,7400,7400,0
20240528,173500,166919900,7400,7400,7400,7400,0
20240528,173400,166919900,7400,7400,7400,7400,0
20240528,173300,166919900,7400,7400,7400,7400,0
20240528,173200,166919900,7400,7400,7400,7400,0
20240528,173100,166919900,7400,7400,7400,7400,0
20240528,173000,166919900,7400,7400,7400,7400,0
20240528,172900,166919900,7400,7400,7400,7400,0
20240528,172800,166919900,7400,7400,7400,7400,0
20240528,172700,166919900,7400,7400,7400,7400,0
20240528,172600,166919900,7400,7400,7400,7400,0
20240528,172500,166919900,7400,7400,7400,7400,0
20240528,172400,166919900,7400,7400,7400,7400,0
20240528,172300,166919900,7400,7400,7400,7400,0
20240528,172200,166919900,7400,7400,7400,7400,0
20240528,172100,166919900,7400,7400,7400,7400,0
20240528,172000,166919900,7400,7400,7400,7400,0
20240528,171900,166919900,7400,7400,7400,7400,0
20240528,171800,166919900,7400,7400,7400,7400,0
20240528,171700,166919900,7400,7400,7400,7400,0
20240528,171600,166919900,7400,7400,7400,7400,0
20240528,171500,166919900,7400,7400,7400,7400,384
20240528,171400,166919900,7400,7400,7400,7400,0
20240528,171300,166919900,7400,7400,7400,7400,0
20240528,171200,166919900,7400,7400,7400,7400,0
20240528,171100,166919900,7400,7400,7400,7400,0
20240528,171000,166919900,7400,7400,7400,7400,0
20240528,170900,166919900,7400,7400,7400,7400,0
20240528,170800,166919900,7400,7400,7400,7400,0
20240528,170700,166919900,7400,7400,7400,7400,0
20240528,170600,166919900,7400,7400,7400,7400,0
20240528,170500,166919900,7400,7400,7400,7400,0
20240528,170400,166919900,7400,7400,7400,7400,0
20240528,170300,166919900,7400,7400,7400,7400,0
20240528,170200,166919900,7400,7400,7400,7400,0
20240528,170100,166919900,7400,7400,7400,7400,0
20240528,170000,166919900,7400,7400,7400,7400,0
20240528,165900,166919900,7400,7400,7400,7400,0
20240528,165800,166919900,7400,7400,7400,7400,0
20240528,165700,166919900,7400,7400,7400,7400,0
20240528,165600,166919900,7400,7400,7400,7400,0
20240528,165500,166919900,7400,7400,7400,7400,0
20240528,165400,166919900,7400,7400,7400,7400,0
20240528,165300,166919900,7400,7400,7400,7400,0
20240528,165200,166919900,7400,7400,7400,7400,0
20240528,165100,166919900,7400,7400,7400,7400,0
20240528,165000,166919900,7400,7400,7400,7400,0
20240528,164900,166919900,7400,7400,7400,7400,0
20240528,164800,166919900,7400,7400,7400,7400,0
20240528,164700,166919900,7400,7400,7400,7400,0
20240528,164600,166919900,7400,7400,7400,7400,0
20240528,164500,166919900,7400,7400,7400,7400,384
20240528,164400,166919900,7400,7400,7400,7400,0
20240528,164300,166919900,7400,7400,7400,7400,0
20240528,164200,166919900,7400,7400,7400,7400,0
20240528,164100,166919900,7400,7400,7400,7400,0
20240528,164000,166919900,7400,7400,7400,7400,0
20240528,163900,166919900,7400,7400,7400,7400,0
20240528,163800,166919900,7400,7400,7400,7400,0
20240528,163700,166919900,7400,7400,7400,7400,0
20240528,163600,166919900,7400,7400,7400,7400,0
20240528,163500,166919900,7400,7400,7400,7400,0
20240528,163400,166919900,7400,7400,7400,7400,0
20240528,163300,166919900,7400,7400,7400,7400,0
20240528,163200,166919900,7400,7400,7400,7400,0
20240528,163100,166919900,7400,7400,7400,7400,0
20240528,163000,166919900,7400,7400,7400,7400,0
20240528,162900,166919900,7400,7400,7400,7400,0
20240528,162800,166919900,7400,7400,7400,7400,0
20240528,162700,166919900,7400,7400,7400,7400,0
20240528,162600,166919900,7400,7400,7400,7400,0
20240528,162500,166919900,7400,7400,7400,7400,0
20240528,162400,166919900,7400,7400,7400,7400,0
20240528,162300,166919900,7400,7400,7400,7400,0
20240528,162200,166919900,7400,7400,7400,7400,0
20240528,162100,166919900,7400,7400,7400,7400,0
20240528,162000,166919900,7400,7400,7400,7400,0
20240528,161900,166919900,7400,7400,7400,7400,0
20240528,161800,166919900,7400,7400,7400,7400,0
20240528,161700,166919900,7400,7400,7400,7400,0
20240528,161600,166919900,7400,7400,7400,7400,0
20240528,161500,166919900,7400,7400,7400,7400,384
20240528,161400,166919900,7400,7400,7400,7400,0
20240528,161300,166919900,7400,7400,7400,7400,0
20240528,161200,166919900,7400,7400,7400,7400,0
20240528,161100,166919900,7400,7400,7400,7400,0
20240528,161000,166919900,7400,7400,7400,7400,0
20240528,160900,166919900,7400,7400,7400,7400,0
20240528,160800,166919900,7400,7400,7400,7400,0
20240528,160700,166919900,7400,7400,7400,7400,0
20240528,160600,166919900,7400,7400,7400,7400,0
20240528,160500,166919900,7400,7400,7400,7400,0
20240528,160400,166919900,7400,7400,7400,7400,0
20240528,160300,166919900,7400,7400,7400,7400,0
20240528,160200,166919900,7400,7400,7400,7400,0
20240528,160100,166919900,7400,7400,7400,7400,0
20240528,160000,166919900,7400,7400,7400,7400,0
20240528,155900,166919900,7400,7400,7400,7400,0
20240528,155800,166919900,7400,7400,7400,7400,0
20240528,155700,166919900,7400,7400,7400,7400,0
20240528,155600,166919900,7400,7400,7400,7400,0
20240528,155500,166919900,7400,7400,7400,7400,0
20240528,155400,166919900,7400,7400,7400,7400,0
20240528,155300,166919900,7400,7400,7400,7400,0
20240528,155200,166919900,7400,7400,7400,7400,0
20240528,155100,166919900,7400,7400,7400,7400,0
20240528,155000,166919900,7400,7400,7400,7400,0
20240528,154900,166919900,7400,7400,7400,7400,0
20240528,154800,166919900,7400,7400,7400,7400,0
20240528,154700,166919900,7400,7400,7400,7400,0
20240528,154600,166919900,7400,7400,7400,7400,0
20240528,154500,166919900,7400,7400,7400,7400,384
20240528,154400,166919900,7400,7400,7400,7400,0
20240528,154300,166919900,7400,7400,7400,7400,0
20240528,154200,166919900,7400,7400,7400,7400,0
20240528,154100,166919900,7400,7400,7400,7400,0
20240528,154000,166919900,7400,7400,7400,7400,0
20240528,153900,166919900,7400,7400,7400,7400,0
20240528,153800,166919900,7400,7400,7400,7400,0
20240528,153700,166919900,7400,7400,7400,7400,0
20240528,153600,166919900,7400,7400,7400,7400,0
20240528,153500,166919900,7400,7400,7400,7400,0
20240528,153400,166919900,7400,7400,7400,7400,0
20240528,153300,166919900,7400,7400,7400,7400,0
20240528,153200,166919900,7400,7400,7400,7400,0
20240528,153100,166919900,7400,7400,7400,7400,0
20240528,153000,166919900,7400,7400,7400,7400,384
20240528,152900,164078300,7410,7410,7410,7410,0
20240528,152800,164078300,7410,7410,7410,7410,0
20240528,152700,164078300,7410,7410,7410,7410,0
20240528,152600,164078300,7410,7410,7410,7410,0
20240528,152500,164078300,7410,7410,7410,7410,0
20240528,152400,164078300,7410,7410,7410,7410,0
20240528,152300,164078300,7410,7410,7410,7410,0
20240528,152200,164078300,7410,7410,7410,7410,0
20240528,152100,164078300,7410,7410,7410,7410,0
20240528,152000,164078300,7410,7410,7410,7410,0
20240528,151900,164078300,7410,7370,7410,7370,34
20240528,151800,163827680,7420,7420,7420,7420,0
20240528,151700,163827680,7420,7410,7420,7410,150
20240528,151600,162715030,7420,7380,7420,7370,51
20240528,151500,162339100,7410,7410,7410,7410,4
20240528,151400,162309460,7400,7410,7410,7400,102
20240528,151300,161554640,7430,7390,7430,7390,266
20240528,151200,159588700,7430,7430,7430,7430,18
20240528,151100,159454960,7430,7430,7430,7430,19
20240528,151000,159313790,7430,7380,7430,7380,390
20240528,150900,156430100,7410,7410,7410,7410,2
20240528,150800,156415280,7380,7380,7380,7380,0
20240528,150700,156415280,7380,7380,7380,7380,188
20240528,150600,155027840,7380,7380,7380,7380,0
20240528,150500,155027840,7380,7380,7380,7380,0
20240528,150400,155027840,7380,7380,7380,7380,0
20240528,150300,155027840,7380,7380,7380,7380,0
20240528,150200,155027840,7380,7380,7380,7380,0
20240528,150100,155027840,7380,7380,7380,7380,5
20240528,150000,154990940,7380,7380,7380,7380,101
20240528,145900,154245560,7380,7380,7380,7380,0
20240528,145800,154245560,7380,7380,7380,7380,0
20240528,145700,154245560,7380,7380,7380,7380,0
20240528,145600,154245560,7380,7380,7380,7380,0
20240528,145500,154245560,7380,7380,7380,7380,100
20240528,145400,153507560,7360,7360,7360,7360,0
20240528,145300,153507560,7360,7360,7360,7360,0
20240528,145200,153507560,7360,7360,7360,7360,4
20240528,145100,153478120,7370,7370,7370,7370,3
20240528,145000,153456010,7380,7380,7380,7380,1
20240528,144900,153448630,7380,7380,7380,7380,1
20240528,144800,153441250,7360,7360,7360,7360,0
20240528,144700,153441250,7360,7360,7360,7360,52
20240528,144600,153058530,7380,7380,7380,7380,0
20240528,144500,153058530,7380,7380,7380,7380,50
20240528,144400,152689530,7380,7380,7380,7380,0
20240528,144300,152689530,7380,7380,7380,7380,10
20240528,144200,152615730,7380,7380,7380,7380,90
20240528,144100,151951530,7380,7380,7380,7380,0
20240528,144000,151951530,7380,7380,7380,7380,11
20240528,143900,151870350,7360,7360,7360,7360,10
20240528,143800,151796750,7380,7380,7380,7380,0
20240528,143700,151796750,7380,7380,7380,7380,3
20240528,143600,151774610,7350,7350,7350,7350,0
20240528,143500,151774610,7350,7350,7350,7350,0
20240528,143400,151774610,7350,7350,7350,7350,0
20240528,143300,151774610,7350,7350,7350,7350,0
20240528,143200,151774610,7350,7350,7350,7350,0
20240528,143100,151774610,7350,7350,7350,7350,0
20240528,143000,151774610,7350,7350,7350,7350,0
20240528,142900,151774610,7350,7350,7350,7350,0
20240528,142800,151774610,7350,7350,7350,7350,0
20240528,142700,151774610,7350,7350,7350,7350,0
20240528,142600,151774610,7350,7350,7350,7350,0
20240528,142500,151774610,7350,7350,7350,7350,0
20240528,142400,151774610,7350,7350,7350,7350,0
20240528,142300,151774610,7350,7350,7350,7350,84
20240528,142200,151157210,7360,7360,7360,7360,116
20240528,142100,150303450,7380,7380,7380,7380,0
20240528,142000,150303450,7380,7380,7380,7380,1
20240528,141900,150296070,7380,7380,7380,7380,0
20240528,141800,150296070,7380,7380,7380,7380,0
20240528,141700,150296070,7380,7380,7380,7380,0
20240528,141600,150296070,7380,7380,7380,7380,0
20240528,141500,150296070,7380,7380,7380,7380,0
20240528,141400,150296070,7380,7380,7380,7380,0
20240528,141300,150296070,7380,7380,7380,7380,0
20240528,141200,150296070,7380,7370,7380,7370,2
20240528,141100,150281320,7370,7370,7370,7370,65
20240528,141000,149802270,7370,7370,7370,7370,5
20240528,140900,149765420,7370,7370,7370,7370,0
20240528,140800,149765420,7370,7370,7370,7370,6
20240528,140700,149721200,7370,7370,7370,7370,0
20240528,140600,149721200,7370,7370,7370,7370,0
20240528,140500,149721200,7370,7370,7370,7370,0
20240528,140400,149721200,7370,7370,7370,7370,700
20240528,140300,144562200,7370,7370,7370,7370,0
20240528,140200,144562200,7370,7370,7370,7370,0
20240528,140100,144562200,7370,7370,7370,7370,0
20240528,140000,144562200,7370,7370,7370,7370,2
20240528,135900,144547460,7370,7370,7370,7370,0
20240528,135800,144547460,7370,7370,7370,7370,1
20240528,135700,144540090,7370,7370,7370,7370,71
20240528,135600,144016820,7370,7370,7370,7370,1
20240528,135500,144009450,7350,7350,7370,7350,80
20240528,135400,143421410,7350,7350,7350,7350,1746
20240528,135300,130588310,7360,7360,7360,7360,0
20240528,135200,130588310,7360,7370,7370,7360,11
20240528,135100,130507250,7370,7370,7370,7370,1
20240528,135000,130499880,7360,7370,7370,7360,34
20240528,134900,130249450,7370,7360,7420,7360,601
20240528,134800,125825030,7430,7360,7430,7350,480
20240528,134700,122290910,7360,7360,7360,7360,4
20240528,134600,122261470,7360,7360,7360,7360,0
20240528,134500,122261470,7360,7360,7360,7360,1000
20240528,134400,114901470,7370,7370,7370,7370,10
20240528,134300,114827770,7370,7370,7370,7370,0
20240528,134200,114827770,7370,7370,7370,7370,2
20240528,134100,114813030,7370,7370,7370,7370,0
20240528,134000,114813030,7370,7370,7370,7370,3
20240528,133900,114790920,7370,7370,7370,7370,1
20240528,133800,114783550,7370,7370,7370,7370,2
20240528,133700,114768810,7370,7370,7370,7370,411
20240528,133600,111739740,7370,7380,7380,7370,21
20240528,133500,111584920,7400,7400,7400,7400,0
20240528,133400,111584920,7400,7400,7400,7400,0
20240528,133300,111584920,7400,7390,7400,7390,2
20240528,133200,111570130,7390,7390,7390,7390,0
20240528,133100,111570130,7390,7390,7390,7390,2
20240528,133000,111555350,7400,7400,7400,7400,1
20240528,132900,111547950,7400,7400,7400,7400,0
20240528,132800,111547950,7400,7400,7400,7400,0
20240528,132700,111547950,7400,7400,7400,7400,104
20240528,132600,110778350,7400,7400,7400,7400,0
20240528,132500,110778350,7400,7400,7400,7400,0
20240528,132400,110778350,7400,7400,7400,7400,0
20240528,132300,110778350,7400,7400,7400,7400,1
20240528,132200,110770950,7400,7400,7400,7400,1
20240528,132100,110763550,7400,7400,7400,7400,0
20240528,132000,110763550,7400,7400,7400,7400,0
20240528,131900,110763550,7400,7400,7400,7400,0
20240528,131800,110763550,7400,7400,7400,7400,0
20240528,131700,110763550,7400,7400,7400,7400,0
20240528,131600,110763550,7400,7400,7400,7400,0
20240528,131500,110763550,7400,7400,7400,7400,0
20240528,131400,110763550,7400,7400,7400,7400,10
20240528,131300,110689550,7400,7400,7400,7400,12
20240528,131200,110600750,7400,7390,7400,7390,16
20240528,131100,110482480,7390,7370,7390,7370,108
20240528,131000,109685560,7390,7380,7390,7380,4
20240528,130900,109656020,7380,7380,7380,7380,80
20240528,130800,109065620,7390,7390,7390,7390,0
20240528,130700,109065620,7390,7390,7390,7390,0
20240528,130600,109065620,7390,7390,7390,7390,0
20240528,130500,109065620,7390,7390,7390,7390,0
20240528,130400,109065620,7390,7390,7390,7390,0
20240528,130300,109065620,7390,7390,7390,7390,2
20240528,130200,109050840,7390,7390,7390,7390,0
20240528,130100,109050840,7390,7390,7390,7390,0
20240528,130000,109050840,7390,7390,7390,7390,0
20240528,125900,109050840,7390,7390,7390,7390,1
20240528,125800,109043450,7390,7380,7390,7380,14
20240528,125700,108940000,7390,7390,7390,7390,0
20240528,125600,108940000,7390,7390,7390,7390,16
20240528,125500,108821760,7390,7390,7390,7380,106
20240528,125400,108039420,7390,7390,7390,7390,6
20240528,125300,107995080,7390,7390,7390,7390,18
20240528,125200,107862060,7390,7390,7390,7390,18
20240528,125100,107729040,7390,7370,7390,7370,85
20240528,125000,107102190,7400,7400,7400,7400,0
20240528,124900,107102190,7400,7400,7400,7400,5
20240528,124800,107065190,7400,7400,7400,7400,20
20240528,124700,106917190,7400,7400,7400,7370,24
20240528,124600,106740190,7400,7360,7400,7360,270
20240528,124500,104751040,7370,7370,7370,7370,0
20240528,124400,104751040,7370,7370,7370,7370,130
20240528,124300,103792940,7370,7370,7370,7370,5
20240528,124200,103756090,7370,7370,7370,7370,568
20240528,124100,99569930,7390,7390,7390,7390,1
20240528,124000,99562540,7390,7390,7390,7390,0
20240528,123900,99562540,7390,7390,7390,7390,0
20240528,123800,99562540,7390,7390,7390,7390,0
20240528,123700,99562540,7390,7390,7390,7390,7
20240528,123600,99510810,7380,7390,7390,7380,2
20240528,123500,99496040,7380,7380,7380,7380,2
20240528,123400,99481280,7380,7380,7380,7380,0
20240528,123300,99481280,7380,7380,7380,7380,0
20240528,123200,99481280,7380,7380,7380,7380,5
20240528,123100,99444380,7380,7380,7380,7380,9
20240528,123000,99377960,7390,7390,7390,7390,0
20240528,122900,99377960,7390,7390,7390,7390,68
20240528,122800,98875440,7380,7380,7380,7380,0
20240528,122700,98875440,7380,7380,7380,7380,1
20240528,122600,98868060,7380,7380,7380,7380,99
20240528,122500,98137440,7380,7380,7380,7380,1
20240528,122400,98130060,7370,7370,7370,7370,0
20240528,122300,98130060,7370,7370,7370,7370,0
20240528,122200,98130060,7370,7370,7370,7370,0
20240528,122100,98130060,7370,7370,7370,7370,0
20240528,122000,98130060,7370,7370,7370,7370,0
20240528,121900,98130060,7370,7370,7370,7370,0
20240528,121800,98130060,7370,7370,7370,7370,0
20240528,121700,98130060,7370,7370,7370,7370,0
20240528,121600,98130060,7370,7370,7370,7370,0
20240528,121500,98130060,7370,7370,7370,7370,0
20240528,121400,98130060,7370,7370,7370,7370,0
20240528,121300,98130060,7370,7370,7370,7370,0
20240528,121200,98130060,7370,7370,7370,7370,206
20240528,121100,96611840,7380,7380,7380,7380,1
20240528,121000,96604460,7370,7370,7370,7370,0
20240528,120900,96604460,7370,7370,7370,7370,0
20240528,120800,96604460,7370,7370,7370,7370,0
20240528,120700,96604460,7370,7370,7370,7370,1
20240528,120600,96597090,7390,7390,7390,7390,0
20240528,120500,96597090,7390,7390,7390,7390,0
20240528,120400,96597090,7390,7390,7390,7390,0
20240528,120300,96597090,7390,7400,7400,7390,2
20240528,120200,96582300,7380,7380,7380,7380,0
20240528,120100,96582300,7380,7380,7380,7380,0
20240528,120000,96582300,7380,7380,7380,7380,0
20240528,115900,96582300,7380,7380,7380,7380,0
20240528,115800,96582300,7380,7380,7380,7380,2
20240528,115700,96567540,7400,7400,7400,7400,0
20240528,115600,96567540,7400,7400,7400,7400,0
20240528,115500,96567540,7400,7400,7400,7400,700
20240528,115400,91387540,7390,7390,7390,7390,0
20240528,115300,91387540,7390,7390,7390,7390,0
20240528,115200,91387540,7390,7390,7390,7390,130
20240528,115100,90426840,7390,7390,7390,7390,0
20240528,115000,90426840,7390,7390,7390,7390,2
20240528,114900,90412060,7380,7380,7380,7380,0
20240528,114800,90412060,7380,7380,7380,7380,0
20240528,114700,90412060,7380,7380,7380,7380,0
20240528,114600,90412060,7380,7380,7380,7380,0
20240528,114500,90412060,7380,7380,7380,7380,0
20240528,114400,90412060,7380,7380,7380,7380,0
20240528,114300,90412060,7380,7390,7390,7380,2
20240528,114200,90397290,7380,7380,7380,7380,0
20240528,114100,90397290,7380,7380,7380,7380,0
20240528,114000,90397290,7380,7380,7380,7380,15
20240528,113900,90286590,7380,7380,7380,7380,3
20240528,113800,90264450,7380,7380,7380,7380,0
20240528,113700,90264450,7380,7380,7380,7380,0
20240528,113600,90264450,7380,7380,7380,7380,0
20240528,113500,90264450,7380,7380,7380,7380,4
20240528,113400,90234930,7380,7380,7380,7380,0
20240528,113300,90234930,7380,7380,7380,7380,0
20240528,113200,90234930,7380,7380,7380,7380,0
20240528,113100,90234930,7380,7380,7380,7380,1
20240528,113000,90227550,7370,7370,7370,7370,1
20240528,112900,90220180,7360,7360,7360,7360,0
20240528,112800,90220180,7360,7390,7390,7360,3003
20240528,112700,68067630,7400,7400,7400,7400,4
20240528,112600,68038030,7400,7400,7400,7400,9
20240528,112500,67971430,7400,7400,7400,7400,0
20240528,112400,67971430,7400,7400,7400,7400,19
20240528,112300,67830830,7390,7390,7390,7390,0
20240528,112200,67830830,7390,7390,7390,7390,0
20240528,112100,67830830,7390,7390,7390,7390,1
20240528,112000,67823440,7400,7400,7400,7400,0
20240528,111900,67823440,7400,7400,7400,7400,1
20240528,111800,67816040,7390,7390,7390,7390,0
20240528,111700,67816040,7390,7400,7400,7390,1000
20240528,111600,60418540,7420,7420,7420,7420,1
20240528,111500,60411120,7410,7410,7410,7410,4
20240528,111400,60381480,7400,7400,7400,7400,0
20240528,111300,60381480,7400,7400,7400,7400,0
20240528,111200,60381480,7400,7400,7400,7400,0
20240528,111100,60381480,7400,7400,7400,7400,0
20240528,111000,60381480,7400,7400,7400,7400,0
20240528,110900,60381480,7400,7400,7400,7400,0
20240528,110800,60381480,7400,7400,7400,7400,0
20240528,110700,60381480,7400,7400,7400,7400,132
20240528,110600,59404680,7420,7410,7420,7410,49
20240528,110500,59041580,7410,7410,7410,7410,0
20240528,110400,59041580,7410,7410,7410,7410,0
20240528,110300,59041580,7410,7410,7410,7410,243
20240528,110200,57240950,7420,7410,7420,7410,706
20240528,110100,52009430,7410,7410,7410,7410,0
20240528,110000,52009430,7410,7410,7410,7410,0
20240528,105900,52009430,7410,7410,7410,7410,1
20240528,105800,52002020,7420,7420,7420,7420,3
20240528,105700,51979760,7420,7420,7420,7420,40
20240528,105600,51682960,7420,7420,7420,7420,0
20240528,105500,51682960,7420,7420,7420,7420,2
20240528,105400,51668120,7420,7420,7420,7420,0
20240528,105300,51668120,7420,7420,7420,7420,2
20240528,105200,51653280,7420,7420,7420,7420,282
20240528,105100,49560840,7420,7420,7420,7420,0
20240528,105000,49560840,7420,7420,7420,7420,0
20240528,104900,49560840,7420,7420,7420,7420,1
20240528,104800,49553420,7420,7430,7430,7420,50
20240528,104700,49182320,7430,7430,7430,7430,0
20240528,104600,49182320,7430,7430,7430,7430,0
20240528,104500,49182320,7430,7420,7430,7420,3
20240528,104400,49160050,7420,7420,7420,7420,0
20240528,104300,49160050,7420,7420,7420,7420,0
20240528,104200,49160050,7420,7420,7420,7420,0
20240528,104100,49160050,7420,7420,7420,7420,0
20240528,104000,49160050,7420,7420,7420,7420,0
20240528,103900,49160050,7420,7420,7420,7420,134
20240528,103800,48165770,7420,7420,7420,7420,0
20240528,103700,48165770,7420,7430,7430,7420,100
20240528,103600,47423760,7450,7450,7450,7450,0
20240528,103500,47423760,7450,7450,7450,7450,100
20240528,103400,46678760,7440,7430,7440,7420,160
20240528,103300,45491350,7420,7420,7420,7420,304
20240528,103200,43235670,7430,7430,7430,7420,430
20240528,103100,40040780,7450,7450,7450,7450,0
20240528,103000,40040780,7450,7450,7450,7440,5
20240528,102900,40003540,7450,7450,7450,7450,0
20240528,102800,40003540,7450,7440,7450,7440,114
20240528,102700,39155360,7450,7450,7450,7450,0
20240528,102600,39155360,7450,7450,7450,7450,20
20240528,102500,39006360,7450,7460,7460,7450,1048
20240528,102400,31198560,7450,7450,7450,7450,100
20240528,102300,30453560,7450,7450,7450,7450,0
20240528,102200,30453560,7450,7450,7450,7450,0
20240528,102100,30453560,7450,7450,7450,7450,0
20240528,102000,30453560,7450,7450,7450,7450,0
20240528,101900,30453560,7450,7450,7450,7450,0
20240528,101800,30453560,7450,7450,7450,7450,0
20240528,101700,30453560,7450,7450,7450,7450,0
20240528,101600,30453560,7450,7450,7450,7450,0
20240528,101500,30453560,7450,7450,7450,7450,0
20240528,101400,30453560,7450,7450,7450,7450,50
20240528,101300,30081060,7460,7460,7460,7460,0
20240528,101200,30081060,7460,7460,7460,7460,0
20240528,101100,30081060,7460,7460,7460,7460,1
20240528,101000,30073600,7460,7460,7460,7460,461
20240528,100900,26634540,7460,7460,7460,7460,11
20240528,100800,26552480,7470,7470,7470,7470,0
20240528,100700,26552480,7470,7470,7470,7470,0
20240528,100600,26552480,7470,7470,7470,7470,0
20240528,100500,26552480,7470,7470,7470,7470,0
20240528,100400,26552480,7470,7470,7470,7470,0
20240528,100300,26552480,7470,7470,7470,7470,138
20240528,100200,25521620,7470,7480,7480,7470,145
20240528,100100,24438420,7480,7480,7480,7480,60
20240528,100000,23989620,7500,7500,7500,7500,0
20240528,095900,23989620,7500,7480,7500,7470,320
20240528,095800,21596170,7490,7490,7490,7490,100
20240528,095700,20847170,7490,7490,7490,7490,0
20240528,095600,20847170,7490,7490,7490,7490,0
20240528,095500,20847170,7490,7490,7490,7490,0
20240528,095400,20847170,7490,7490,7490,7490,0
20240528,095300,20847170,7490,7490,7490,7490,0
20240528,095200,20847170,7490,7490,7490,7490,73
20240528,095100,20300400,7490,7490,7490,7490,90
20240528,095000,19626300,7520,7520,7520,7520,0
20240528,094900,19626300,7520,7520,7520,7520,0
20240528,094800,19626300,7520,7520,7520,7520,0
20240528,094700,19626300,7520,7520,7520,7520,0
20240528,094600,19626300,7520,7520,7520,7520,0
20240528,094500,19626300,7520,7520,7520,7520,0
20240528,094400,19626300,7520,7520,7520,7520,0
20240528,094300,19626300,7520,7520,7520,7520,0
20240528,094200,19626300,7520,7520,7520,7520,0
20240528,094100,19626300,7520,7520,7520,7520,0
20240528,094000,19626300,7520,7520,7520,7520,0
20240528,093900,19626300,7520,7510,7520,7510,50
20240528,093800,19250420,7530,7530,7530,7530,0
20240528,093700,19250420,7530,7530,7530,7530,0
20240528,093600,19250420,7530,7530,7530,7530,0
20240528,093500,19250420,7530,7530,7530,7530,0
20240528,093400,19250420,7530,7530,7530,7530,0
20240528,093300,19250420,7530,7530,7530,7530,0
20240528,093200,19250420,7530,7530,7530,7530,1
20240528,093100,19242890,7480,7480,7480,7480,0
20240528,093000,19242890,7480,7480,7480,7480,0
20240528,092900,19242890,7480,7480,7480,7480,2
20240528,092800,19227930,7540,7540,7540,7540,20
20240528,092700,19077130,7540,7530,7540,7530,3
20240528,092600,19054530,7480,7480,7480,7480,0
20240528,092500,19054530,7480,7480,7480,7480,9
20240528,092400,18987210,7480,7480,7480,7480,50
20240528,092300,18613210,7490,7490,7490,7490,0
20240528,092200,18613210,7490,7490,7490,7490,0
20240528,092100,18613210,7490,7490,7490,7490,0
20240528,092000,18613210,7490,7490,7490,7490,0
20240528,091900,18613210,7490,7490,7490,7490,0
20240528,091800,18613210,7490,7490,7490,7490,87
20240528,091700,17961580,7490,7490,7490,7490,33
20240528,091600,17714410,7490,7500,7500,7490,26
20240528,091500,17519450,7500,7510,7510,7500,93
20240528,091400,16821820,7510,7520,7520,7510,80
20240528,091300,16221010,7540,7540,7540,7540,0
20240528,091200,16221010,7540,7540,7540,7540,0
20240528,091100,16221010,7540,7540,7540,7540,0
20240528,091000,16221010,7540,7540,7540,7540,11
20240528,090900,16138070,7540,7520,7550,7520,12
20240528,090800,16047650,7510,7510,7510,7510,20
20240528,090700,15897450,7510,7510,7510,7510,95
20240528,090600,15184000,7510,7510,7510,7510,0
20240528,090500,15184000,7510,7510,7510,7510,0
20240528,090400,15184000,7510,7490,7510,7490,298
20240528,090300,12948160,7510,7510,7510,7510,0
20240528,090200,12948160,7510,7510,7510,7510,0
20240528,090100,12948160,7510,7510,7510,7510,1
20240528,090000,12940650,7450,7450,7450,7450,1737