KissMeData/318000/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,211500,281704490,7390,7390,7390,7390,724
20240529,211400,281704490,7390,7390,7390,7390,0
20240529,211300,281704490,7390,7390,7390,7390,0
20240529,211200,281704490,7390,7390,7390,7390,0
20240529,211100,281704490,7390,7390,7390,7390,0
20240529,211000,281704490,7390,7390,7390,7390,0
20240529,210900,281704490,7390,7390,7390,7390,0
20240529,210800,281704490,7390,7390,7390,7390,0
20240529,210700,281704490,7390,7390,7390,7390,0
20240529,210600,281704490,7390,7390,7390,7390,0
20240529,210500,281704490,7390,7390,7390,7390,0
20240529,210400,281704490,7390,7390,7390,7390,0
20240529,210300,281704490,7390,7390,7390,7390,0
20240529,210200,281704490,7390,7390,7390,7390,0
20240529,210100,281704490,7390,7390,7390,7390,0
20240529,210000,281704490,7390,7390,7390,7390,0
20240529,205900,281704490,7390,7390,7390,7390,0
20240529,205800,281704490,7390,7390,7390,7390,0
20240529,205700,281704490,7390,7390,7390,7390,0
20240529,205600,281704490,7390,7390,7390,7390,0
20240529,205500,281704490,7390,7390,7390,7390,0
20240529,205400,281704490,7390,7390,7390,7390,0
20240529,205300,281704490,7390,7390,7390,7390,0
20240529,205200,281704490,7390,7390,7390,7390,0
20240529,205100,281704490,7390,7390,7390,7390,0
20240529,205000,281704490,7390,7390,7390,7390,0
20240529,204900,281704490,7390,7390,7390,7390,0
20240529,204800,281704490,7390,7390,7390,7390,0
20240529,204700,281704490,7390,7390,7390,7390,0
20240529,204600,281704490,7390,7390,7390,7390,0
20240529,204500,281704490,7390,7390,7390,7390,724
20240529,204400,281704490,7390,7390,7390,7390,0
20240529,204300,281704490,7390,7390,7390,7390,0
20240529,204200,281704490,7390,7390,7390,7390,0
20240529,204100,281704490,7390,7390,7390,7390,0
20240529,204000,281704490,7390,7390,7390,7390,0
20240529,203900,281704490,7390,7390,7390,7390,0
20240529,203800,281704490,7390,7390,7390,7390,0
20240529,203700,281704490,7390,7390,7390,7390,0
20240529,203600,281704490,7390,7390,7390,7390,0
20240529,203500,281704490,7390,7390,7390,7390,0
20240529,203400,281704490,7390,7390,7390,7390,0
20240529,203300,281704490,7390,7390,7390,7390,0
20240529,203200,281704490,7390,7390,7390,7390,0
20240529,203100,281704490,7390,7390,7390,7390,0
20240529,203000,281704490,7390,7390,7390,7390,0
20240529,202900,281704490,7390,7390,7390,7390,0
20240529,202800,281704490,7390,7390,7390,7390,0
20240529,202700,281704490,7390,7390,7390,7390,0
20240529,202600,281704490,7390,7390,7390,7390,0
20240529,202500,281704490,7390,7390,7390,7390,0
20240529,202400,281704490,7390,7390,7390,7390,0
20240529,202300,281704490,7390,7390,7390,7390,0
20240529,202200,281704490,7390,7390,7390,7390,0
20240529,202100,281704490,7390,7390,7390,7390,0
20240529,202000,281704490,7390,7390,7390,7390,0
20240529,201900,281704490,7390,7390,7390,7390,0
20240529,201800,281704490,7390,7390,7390,7390,0
20240529,201700,281704490,7390,7390,7390,7390,0
20240529,201600,281704490,7390,7390,7390,7390,0
20240529,201500,281704490,7390,7390,7390,7390,724
20240529,201400,281704490,7390,7390,7390,7390,0
20240529,201300,281704490,7390,7390,7390,7390,0
20240529,201200,281704490,7390,7390,7390,7390,0
20240529,201100,281704490,7390,7390,7390,7390,0
20240529,201000,281704490,7390,7390,7390,7390,0
20240529,200900,281704490,7390,7390,7390,7390,0
20240529,200800,281704490,7390,7390,7390,7390,0
20240529,200700,281704490,7390,7390,7390,7390,0
20240529,200600,281704490,7390,7390,7390,7390,0
20240529,200500,281704490,7390,7390,7390,7390,0
20240529,200400,281704490,7390,7390,7390,7390,0
20240529,200300,281704490,7390,7390,7390,7390,0
20240529,200200,281704490,7390,7390,7390,7390,0
20240529,200100,281704490,7390,7390,7390,7390,0
20240529,200000,281704490,7390,7390,7390,7390,0
20240529,195900,281704490,7390,7390,7390,7390,0
20240529,195800,281704490,7390,7390,7390,7390,0
20240529,195700,281704490,7390,7390,7390,7390,0
20240529,195600,281704490,7390,7390,7390,7390,0
20240529,195500,281704490,7390,7390,7390,7390,0
20240529,195400,281704490,7390,7390,7390,7390,0
20240529,195300,281704490,7390,7390,7390,7390,0
20240529,195200,281704490,7390,7390,7390,7390,0
20240529,195100,281704490,7390,7390,7390,7390,0
20240529,195000,281704490,7390,7390,7390,7390,0
20240529,194900,281704490,7390,7390,7390,7390,0
20240529,194800,281704490,7390,7390,7390,7390,0
20240529,194700,281704490,7390,7390,7390,7390,0
20240529,194600,281704490,7390,7390,7390,7390,0
20240529,194500,281704490,7390,7390,7390,7390,724
20240529,194400,281704490,7390,7390,7390,7390,0
20240529,194300,281704490,7390,7390,7390,7390,0
20240529,194200,281704490,7390,7390,7390,7390,0
20240529,194100,281704490,7390,7390,7390,7390,0
20240529,194000,281704490,7390,7390,7390,7390,0
20240529,193900,281704490,7390,7390,7390,7390,0
20240529,193800,281704490,7390,7390,7390,7390,0
20240529,193700,281704490,7390,7390,7390,7390,0
20240529,193600,281704490,7390,7390,7390,7390,0
20240529,193500,281704490,7390,7390,7390,7390,0
20240529,193400,281704490,7390,7390,7390,7390,0
20240529,193300,281704490,7390,7390,7390,7390,0
20240529,193200,281704490,7390,7390,7390,7390,0
20240529,193100,281704490,7390,7390,7390,7390,0
20240529,193000,281704490,7390,7390,7390,7390,0
20240529,192900,281704490,7390,7390,7390,7390,0
20240529,192800,281704490,7390,7390,7390,7390,0
20240529,192700,281704490,7390,7390,7390,7390,0
20240529,192600,281704490,7390,7390,7390,7390,0
20240529,192500,281704490,7390,7390,7390,7390,0
20240529,192400,281704490,7390,7390,7390,7390,0
20240529,192300,281704490,7390,7390,7390,7390,0
20240529,192200,281704490,7390,7390,7390,7390,0
20240529,192100,281704490,7390,7390,7390,7390,0
20240529,192000,281704490,7390,7390,7390,7390,0
20240529,191900,281704490,7390,7390,7390,7390,0
20240529,191800,281704490,7390,7390,7390,7390,0
20240529,191700,281704490,7390,7390,7390,7390,0
20240529,191600,281704490,7390,7390,7390,7390,0
20240529,191500,281704490,7390,7390,7390,7390,724
20240529,191400,281704490,7390,7390,7390,7390,0
20240529,191300,281704490,7390,7390,7390,7390,0
20240529,191200,281704490,7390,7390,7390,7390,0
20240529,191100,281704490,7390,7390,7390,7390,0
20240529,191000,281704490,7390,7390,7390,7390,0
20240529,190900,281704490,7390,7390,7390,7390,0
20240529,190800,281704490,7390,7390,7390,7390,0
20240529,190700,281704490,7390,7390,7390,7390,0
20240529,190600,281704490,7390,7390,7390,7390,0
20240529,190500,281704490,7390,7390,7390,7390,0
20240529,190400,281704490,7390,7390,7390,7390,0
20240529,190300,281704490,7390,7390,7390,7390,0
20240529,190200,281704490,7390,7390,7390,7390,0
20240529,190100,281704490,7390,7390,7390,7390,0
20240529,190000,281704490,7390,7390,7390,7390,0
20240529,185900,281704490,7390,7390,7390,7390,0
20240529,185800,281704490,7390,7390,7390,7390,0
20240529,185700,281704490,7390,7390,7390,7390,0
20240529,185600,281704490,7390,7390,7390,7390,0
20240529,185500,281704490,7390,7390,7390,7390,0
20240529,185400,281704490,7390,7390,7390,7390,0
20240529,185300,281704490,7390,7390,7390,7390,0
20240529,185200,281704490,7390,7390,7390,7390,0
20240529,185100,281704490,7390,7390,7390,7390,0
20240529,185000,281704490,7390,7390,7390,7390,0
20240529,184900,281704490,7390,7390,7390,7390,0
20240529,184800,281704490,7390,7390,7390,7390,0
20240529,184700,281704490,7390,7390,7390,7390,0
20240529,184600,281704490,7390,7390,7390,7390,0
20240529,184500,281704490,7390,7390,7390,7390,724
20240529,184400,281704490,7390,7390,7390,7390,0
20240529,184300,281704490,7390,7390,7390,7390,0
20240529,184200,281704490,7390,7390,7390,7390,0
20240529,184100,281704490,7390,7390,7390,7390,0
20240529,184000,281704490,7390,7390,7390,7390,0
20240529,183900,281704490,7390,7390,7390,7390,0
20240529,183800,281704490,7390,7390,7390,7390,0
20240529,183700,281704490,7390,7390,7390,7390,0
20240529,183600,281704490,7390,7390,7390,7390,0
20240529,183500,281704490,7390,7390,7390,7390,0
20240529,183400,281704490,7390,7390,7390,7390,0
20240529,183300,281704490,7390,7390,7390,7390,0
20240529,183200,281704490,7390,7390,7390,7390,0
20240529,183100,281704490,7390,7390,7390,7390,0
20240529,183000,281704490,7390,7390,7390,7390,0
20240529,182900,281704490,7390,7390,7390,7390,0
20240529,182800,281704490,7390,7390,7390,7390,0
20240529,182700,281704490,7390,7390,7390,7390,0
20240529,182600,281704490,7390,7390,7390,7390,0
20240529,182500,281704490,7390,7390,7390,7390,0
20240529,182400,281704490,7390,7390,7390,7390,0
20240529,182300,281704490,7390,7390,7390,7390,0
20240529,182200,281704490,7390,7390,7390,7390,0
20240529,182100,281704490,7390,7390,7390,7390,0
20240529,182000,281704490,7390,7390,7390,7390,0
20240529,181900,281704490,7390,7390,7390,7390,0
20240529,181800,281704490,7390,7390,7390,7390,0
20240529,181700,281704490,7390,7390,7390,7390,0
20240529,181600,281704490,7390,7390,7390,7390,0
20240529,181500,281704490,7390,7390,7390,7390,724
20240529,181400,281704490,7390,7390,7390,7390,0
20240529,181300,281704490,7390,7390,7390,7390,0
20240529,181200,281704490,7390,7390,7390,7390,0
20240529,181100,281704490,7390,7390,7390,7390,0
20240529,181000,281704490,7390,7390,7390,7390,0
20240529,180900,281704490,7390,7390,7390,7390,0
20240529,180800,281704490,7390,7390,7390,7390,0
20240529,180700,281704490,7390,7390,7390,7390,0
20240529,180600,281704490,7390,7390,7390,7390,0
20240529,180500,281704490,7390,7390,7390,7390,0
20240529,180400,281704490,7390,7390,7390,7390,0
20240529,180300,281704490,7390,7390,7390,7390,0
20240529,180200,281704490,7390,7390,7390,7390,0
20240529,180100,281704490,7390,7390,7390,7390,0
20240529,180000,281704490,7390,7390,7390,7390,0
20240529,175900,281704490,7390,7390,7390,7390,0
20240529,175800,281704490,7390,7390,7390,7390,0
20240529,175700,281704490,7390,7390,7390,7390,0
20240529,175600,281704490,7390,7390,7390,7390,0
20240529,175500,281704490,7390,7390,7390,7390,0
20240529,175400,281704490,7390,7390,7390,7390,0
20240529,175300,281704490,7390,7390,7390,7390,0
20240529,175200,281704490,7390,7390,7390,7390,0
20240529,175100,281704490,7390,7390,7390,7390,0
20240529,175000,281704490,7390,7390,7390,7390,0
20240529,174900,281704490,7390,7390,7390,7390,0
20240529,174800,281704490,7390,7390,7390,7390,0
20240529,174700,281704490,7390,7390,7390,7390,0
20240529,174600,281704490,7390,7390,7390,7390,0
20240529,174500,281704490,7390,7390,7390,7390,724
20240529,174400,281704490,7390,7390,7390,7390,0
20240529,174300,281704490,7390,7390,7390,7390,0
20240529,174200,281704490,7390,7390,7390,7390,0
20240529,174100,281704490,7390,7390,7390,7390,0
20240529,174000,281704490,7390,7390,7390,7390,0
20240529,173900,281704490,7390,7390,7390,7390,0
20240529,173800,281704490,7390,7390,7390,7390,0
20240529,173700,281704490,7390,7390,7390,7390,0
20240529,173600,281704490,7390,7390,7390,7390,0
20240529,173500,281704490,7390,7390,7390,7390,0
20240529,173400,281704490,7390,7390,7390,7390,0
20240529,173300,281704490,7390,7390,7390,7390,0
20240529,173200,281704490,7390,7390,7390,7390,0
20240529,173100,281704490,7390,7390,7390,7390,0
20240529,173000,281704490,7390,7390,7390,7390,0
20240529,172900,281704490,7390,7390,7390,7390,0
20240529,172800,281704490,7390,7390,7390,7390,0
20240529,172700,281704490,7390,7390,7390,7390,0
20240529,172600,281704490,7390,7390,7390,7390,0
20240529,172500,281704490,7390,7390,7390,7390,0
20240529,172400,281704490,7390,7390,7390,7390,0
20240529,172300,281704490,7390,7390,7390,7390,0
20240529,172200,281704490,7390,7390,7390,7390,0
20240529,172100,281704490,7390,7390,7390,7390,0
20240529,172000,281704490,7390,7390,7390,7390,0
20240529,171900,281704490,7390,7390,7390,7390,0
20240529,171800,281704490,7390,7390,7390,7390,0
20240529,171700,281704490,7390,7390,7390,7390,0
20240529,171600,281704490,7390,7390,7390,7390,0
20240529,171500,281704490,7390,7390,7390,7390,724
20240529,171400,281704490,7390,7390,7390,7390,0
20240529,171300,281704490,7390,7390,7390,7390,0
20240529,171200,281704490,7390,7390,7390,7390,0
20240529,171100,281704490,7390,7390,7390,7390,0
20240529,171000,281704490,7390,7390,7390,7390,0
20240529,170900,281704490,7390,7390,7390,7390,0
20240529,170800,281704490,7390,7390,7390,7390,0
20240529,170700,281704490,7390,7390,7390,7390,0
20240529,170600,281704490,7390,7390,7390,7390,0
20240529,170500,281704490,7390,7390,7390,7390,0
20240529,170400,281704490,7390,7390,7390,7390,0
20240529,170300,281704490,7390,7390,7390,7390,0
20240529,170200,281704490,7390,7390,7390,7390,0
20240529,170100,281704490,7390,7390,7390,7390,0
20240529,170000,281704490,7390,7390,7390,7390,0
20240529,165900,281704490,7390,7390,7390,7390,0
20240529,165800,281704490,7390,7390,7390,7390,0
20240529,165700,281704490,7390,7390,7390,7390,0
20240529,165600,281704490,7390,7390,7390,7390,0
20240529,165500,281704490,7390,7390,7390,7390,0
20240529,165400,281704490,7390,7390,7390,7390,0
20240529,165300,281704490,7390,7390,7390,7390,0
20240529,165200,281704490,7390,7390,7390,7390,0
20240529,165100,281704490,7390,7390,7390,7390,0
20240529,165000,281704490,7390,7390,7390,7390,0
20240529,164900,281704490,7390,7390,7390,7390,0
20240529,164800,281704490,7390,7390,7390,7390,0
20240529,164700,281704490,7390,7390,7390,7390,0
20240529,164600,281704490,7390,7390,7390,7390,0
20240529,164500,281704490,7390,7390,7390,7390,724
20240529,164400,281704490,7390,7390,7390,7390,0
20240529,164300,281704490,7390,7390,7390,7390,0
20240529,164200,281704490,7390,7390,7390,7390,0
20240529,164100,281704490,7390,7390,7390,7390,0
20240529,164000,281704490,7390,7390,7390,7390,0
20240529,163900,281704490,7390,7390,7390,7390,0
20240529,163800,281704490,7390,7390,7390,7390,0
20240529,163700,281704490,7390,7390,7390,7390,0
20240529,163600,281704490,7390,7390,7390,7390,0
20240529,163500,281704490,7390,7390,7390,7390,0
20240529,163400,281704490,7390,7390,7390,7390,0
20240529,163300,281704490,7390,7390,7390,7390,0
20240529,163200,281704490,7390,7390,7390,7390,0
20240529,163100,281704490,7390,7390,7390,7390,0
20240529,163000,281704490,7390,7390,7390,7390,0
20240529,162900,281704490,7390,7390,7390,7390,0
20240529,162800,281704490,7390,7390,7390,7390,0
20240529,162700,281704490,7390,7390,7390,7390,0
20240529,162600,281704490,7390,7390,7390,7390,0
20240529,162500,281704490,7390,7390,7390,7390,0
20240529,162400,281704490,7390,7390,7390,7390,0
20240529,162300,281704490,7390,7390,7390,7390,0
20240529,162200,281704490,7390,7390,7390,7390,0
20240529,162100,281704490,7390,7390,7390,7390,0
20240529,162000,281704490,7390,7390,7390,7390,0
20240529,161900,281704490,7390,7390,7390,7390,0
20240529,161800,281704490,7390,7390,7390,7390,0
20240529,161700,281704490,7390,7390,7390,7390,0
20240529,161600,281704490,7390,7390,7390,7390,0
20240529,161500,281704490,7390,7390,7390,7390,724
20240529,161400,281704490,7390,7390,7390,7390,0
20240529,161300,281704490,7390,7390,7390,7390,0
20240529,161200,281704490,7390,7390,7390,7390,0
20240529,161100,281704490,7390,7390,7390,7390,0
20240529,161000,281704490,7390,7390,7390,7390,0
20240529,160900,281704490,7390,7390,7390,7390,0
20240529,160800,281704490,7390,7390,7390,7390,0
20240529,160700,281704490,7390,7390,7390,7390,0
20240529,160600,281704490,7390,7390,7390,7390,0
20240529,160500,281704490,7390,7390,7390,7390,0
20240529,160400,281704490,7390,7390,7390,7390,0
20240529,160300,281704490,7390,7390,7390,7390,0
20240529,160200,281704490,7390,7390,7390,7390,0
20240529,160100,281704490,7390,7390,7390,7390,0
20240529,160000,281704490,7390,7390,7390,7390,0
20240529,155900,281704490,7390,7390,7390,7390,0
20240529,155800,281704490,7390,7390,7390,7390,0
20240529,155700,281704490,7390,7390,7390,7390,0
20240529,155600,281704490,7390,7390,7390,7390,0
20240529,155500,281704490,7390,7390,7390,7390,0
20240529,155400,281704490,7390,7390,7390,7390,0
20240529,155300,281704490,7390,7390,7390,7390,0
20240529,155200,281704490,7390,7390,7390,7390,0
20240529,155100,281704490,7390,7390,7390,7390,0
20240529,155000,281704490,7390,7390,7390,7390,0
20240529,154900,281704490,7390,7390,7390,7390,0
20240529,154800,281704490,7390,7390,7390,7390,0
20240529,154700,281704490,7390,7390,7390,7390,0
20240529,154600,281704490,7390,7390,7390,7390,0
20240529,154500,281704490,7390,7390,7390,7390,724
20240529,154400,281704490,7390,7390,7390,7390,0
20240529,154300,281704490,7390,7390,7390,7390,0
20240529,154200,281704490,7390,7390,7390,7390,0
20240529,154100,281704490,7390,7390,7390,7390,0
20240529,154000,281704490,7390,7390,7390,7390,0
20240529,153900,281704490,7390,7390,7390,7390,0
20240529,153800,281704490,7390,7390,7390,7390,0
20240529,153700,281704490,7390,7390,7390,7390,0
20240529,153600,281704490,7390,7390,7390,7390,0
20240529,153500,281704490,7390,7390,7390,7390,0
20240529,153400,281704490,7390,7390,7390,7390,0
20240529,153300,281704490,7390,7390,7390,7390,0
20240529,153200,281704490,7390,7390,7390,7390,0
20240529,153100,281704490,7390,7390,7390,7390,0
20240529,153000,281704490,7390,7390,7390,7390,724
20240529,152900,276354130,7390,7390,7390,7390,0
20240529,152800,276354130,7390,7390,7390,7390,0
20240529,152700,276354130,7390,7390,7390,7390,0
20240529,152600,276354130,7390,7390,7390,7390,0
20240529,152500,276354130,7390,7390,7390,7390,0
20240529,152400,276354130,7390,7390,7390,7390,0
20240529,152300,276354130,7390,7390,7390,7390,0
20240529,152200,276354130,7390,7390,7390,7390,0
20240529,152100,276354130,7390,7390,7390,7390,0
20240529,152000,276354130,7390,7390,7390,7390,0
20240529,151900,276354130,7390,7390,7390,7390,13
20240529,151800,276258060,7390,7390,7390,7390,13
20240529,151700,276161990,7410,7410,7410,7410,4
20240529,151600,276132350,7410,7410,7410,7410,205
20240529,151500,274613300,7410,7410,7410,7410,12
20240529,151400,274524380,7410,7370,7410,7370,119
20240529,151300,273646280,7370,7360,7370,7360,61
20240529,151200,273197310,7370,7360,7370,7360,9
20240529,151100,273131060,7330,7370,7370,7330,543
20240529,151000,269142310,7380,7370,7380,7370,217
20240529,150900,267542990,7380,7420,7420,7380,417
20240529,150800,264454210,7420,7420,7420,7420,1
20240529,150700,264446790,7370,7440,7440,7370,3
20240529,150600,264424600,7380,7330,7490,7330,4899
20240529,150500,228120340,7330,7340,7380,7330,562
20240529,150400,223991000,7330,7220,7330,7220,2417
20240529,150300,206343530,7220,7270,7270,7220,201
20240529,150200,204892260,7270,7270,7270,7270,0
20240529,150100,204892260,7270,7270,7270,7270,137
20240529,150000,203896270,7270,7270,7270,7270,2
20240529,145900,203881730,7210,7220,7220,7210,484
20240529,145800,200388000,7290,7290,7290,7220,402
20240529,145700,197465810,7290,7290,7290,7290,0
20240529,145600,197465810,7290,7240,7290,7240,624
20240529,145500,192944610,7240,7240,7240,7240,40
20240529,145400,192655010,7240,7240,7240,7220,7
20240529,145300,192604370,7240,7230,7240,7230,106
20240529,145200,191837950,7240,7220,7240,7220,503
20240529,145100,188206230,7240,7230,7240,7220,501
20240529,145000,184587960,7250,7250,7250,7250,0
20240529,144900,184587960,7250,7250,7250,7250,0
20240529,144800,184587960,7250,7250,7250,7250,6
20240529,144700,184544460,7250,7250,7250,7250,4
20240529,144600,184515460,7250,7250,7250,7230,73
20240529,144500,183987350,7250,7250,7250,7250,4
20240529,144400,183958350,7250,7250,7250,7250,11
20240529,144300,183878600,7250,7250,7250,7250,93
20240529,144200,183204350,7250,7230,7250,7230,280
20240529,144100,181178790,7220,7230,7230,7220,848
20240529,144000,175056180,7230,7230,7230,7230,1
20240529,143900,175048950,7230,7230,7230,7230,21
20240529,143800,174897120,7230,7230,7230,7230,5
20240529,143700,174860970,7230,7230,7230,7230,0
20240529,143600,174860970,7230,7230,7230,7230,0
20240529,143500,174860970,7230,7230,7230,7230,0
20240529,143400,174860970,7230,7230,7230,7230,0
20240529,143300,174860970,7230,7240,7240,7230,2
20240529,143200,174846500,7230,7230,7230,7230,167
20240529,143100,173639090,7260,7260,7260,7260,0
20240529,143000,173639090,7260,7260,7260,7260,0
20240529,142900,173639090,7260,7260,7260,7260,0
20240529,142800,173639090,7260,7260,7260,7260,5
20240529,142700,173602790,7260,7260,7260,7260,14
20240529,142600,173501150,7230,7230,7230,7230,20
20240529,142500,173356550,7240,7240,7240,7240,0
20240529,142400,173356550,7240,7240,7240,7240,0
20240529,142300,173356550,7240,7260,7260,7240,5
20240529,142200,173320330,7260,7230,7260,7230,165
20240529,142100,172127350,7240,7240,7240,7240,0
20240529,142000,172127350,7240,7240,7240,7240,0
20240529,141900,172127350,7240,7260,7260,7240,4
20240529,141800,172098370,7270,7240,7270,7240,8
20240529,141700,172040420,7240,7240,7240,7240,1
20240529,141600,172033180,7230,7230,7230,7230,50
20240529,141500,171671680,7230,7230,7230,7230,602
20240529,141400,167319220,7240,7240,7240,7240,4
20240529,141300,167290260,7240,7240,7240,7240,20
20240529,141200,167145460,7270,7270,7270,7270,0
20240529,141100,167145460,7270,7270,7270,7270,0
20240529,141000,167145460,7270,7270,7270,7270,0
20240529,140900,167145460,7270,7270,7270,7270,0
20240529,140800,167145460,7270,7270,7270,7270,0
20240529,140700,167145460,7270,7270,7270,7270,1
20240529,140600,167138190,7230,7230,7230,7230,0
20240529,140500,167138190,7230,7240,7240,7230,214
20240529,140400,165590650,7230,7230,7230,7230,0
20240529,140300,165590650,7230,7230,7230,7230,0
20240529,140200,165590650,7230,7240,7240,7230,206
20240529,140100,164101240,7240,7240,7240,7240,80
20240529,140000,163522040,7240,7240,7240,7240,157
20240529,135900,162385360,7240,7240,7240,7240,0
20240529,135800,162385360,7240,7240,7240,7240,0
20240529,135700,162385360,7240,7240,7240,7240,0
20240529,135600,162385360,7240,7240,7240,7240,139
20240529,135500,161379000,7250,7250,7250,7250,0
20240529,135400,161379000,7250,7250,7250,7250,0
20240529,135300,161379000,7250,7250,7250,7250,179
20240529,135200,160081250,7270,7270,7270,7270,0
20240529,135100,160081250,7270,7270,7270,7270,0
20240529,135000,160081250,7270,7270,7270,7270,1
20240529,134900,160073980,7280,7280,7280,7280,0
20240529,134800,160073980,7280,7280,7280,7280,0
20240529,134700,160073980,7280,7280,7280,7280,0
20240529,134600,160073980,7280,7280,7280,7280,2
20240529,134500,160059420,7250,7250,7250,7250,28
20240529,134400,159856420,7250,7250,7250,7250,0
20240529,134300,159856420,7250,7250,7250,7250,0
20240529,134200,159856420,7250,7260,7260,7250,1101
20240529,134100,151873240,7280,7280,7280,7280,0
20240529,134000,151873240,7280,7280,7280,7280,1
20240529,133900,151865960,7260,7260,7260,7260,254
20240529,133800,150021920,7260,7260,7260,7260,0
20240529,133700,150021920,7260,7260,7260,7260,0
20240529,133600,150021920,7260,7260,7260,7260,0
20240529,133500,150021920,7260,7260,7260,7260,0
20240529,133400,150021920,7260,7260,7260,7260,0
20240529,133300,150021920,7260,7260,7260,7260,0
20240529,133200,150021920,7260,7260,7260,7260,0
20240529,133100,150021920,7260,7260,7260,7260,189
20240529,133000,148649780,7260,7260,7260,7260,0
20240529,132900,148649780,7260,7260,7260,7260,0
20240529,132800,148649780,7260,7260,7260,7260,0
20240529,132700,148649780,7260,7260,7260,7260,0
20240529,132600,148649780,7260,7260,7260,7260,0
20240529,132500,148649780,7260,7260,7260,7260,0
20240529,132400,148649780,7260,7260,7260,7260,0
20240529,132300,148649780,7260,7260,7260,7260,0
20240529,132200,148649780,7260,7260,7260,7260,0
20240529,132100,148649780,7260,7250,7260,7250,18
20240529,132000,148519260,7250,7250,7250,7250,40
20240529,131900,148229260,7260,7260,7260,7260,541
20240529,131800,144301600,7250,7250,7250,7250,597
20240529,131700,139973350,7250,7260,7260,7250,497
20240529,131600,136365560,7270,7270,7270,7270,0
20240529,131500,136365560,7270,7270,7270,7270,34
20240529,131400,136118380,7270,7270,7270,7270,0
20240529,131300,136118380,7270,7270,7270,7270,1
20240529,131200,136111110,7270,7260,7270,7260,2
20240529,131100,136096580,7270,7270,7270,7270,19
20240529,131000,135958450,7280,7280,7280,7280,1
20240529,130900,135951170,7280,7280,7280,7280,43
20240529,130800,135638130,7280,7280,7280,7280,0
20240529,130700,135638130,7280,7280,7280,7280,29
20240529,130600,135427010,7280,7280,7280,7280,27
20240529,130500,135230450,7280,7280,7280,7280,0
20240529,130400,135230450,7280,7280,7280,7280,2
20240529,130300,135215890,7280,7280,7280,7280,4
20240529,130200,135186770,7270,7280,7280,7270,3
20240529,130100,135164940,7280,7280,7280,7280,3
20240529,130000,135143100,7260,7260,7260,7260,0
20240529,125900,135143100,7260,7260,7260,7260,0
20240529,125800,135143100,7260,7280,7280,7260,1245
20240529,125700,126100780,7280,7280,7280,7280,0
20240529,125600,126100780,7280,7280,7280,7280,2
20240529,125500,126086220,7280,7280,7280,7280,2
20240529,125400,126071660,7280,7280,7280,7280,0
20240529,125300,126071660,7280,7280,7280,7280,0
20240529,125200,126071660,7280,7280,7280,7280,0
20240529,125100,126071660,7280,7280,7280,7280,0
20240529,125000,126071660,7280,7280,7280,7280,3
20240529,124900,126049820,7280,7280,7280,7280,0
20240529,124800,126049820,7280,7280,7280,7280,42
20240529,124700,125744060,7280,7280,7280,7280,180
20240529,124600,124433660,7280,7280,7280,7280,69
20240529,124500,123931340,7270,7270,7270,7270,0
20240529,124400,123931340,7270,7270,7270,7270,4
20240529,124300,123902260,7280,7270,7280,7270,73
20240529,124200,123371540,7270,7280,7280,7270,82
20240529,124100,122774730,7280,7280,7280,7280,1
20240529,124000,122767450,7280,7280,7280,7280,0
20240529,123900,122767450,7280,7280,7280,7280,1
20240529,123800,122760170,7280,7280,7280,7280,0
20240529,123700,122760170,7280,7280,7280,7280,265
20240529,123600,120830970,7280,7290,7290,7280,6
20240529,123500,120787280,7290,7290,7290,7290,28
20240529,123400,120583160,7290,7290,7290,7290,0
20240529,123300,120583160,7290,7290,7290,7290,2
20240529,123200,120568580,7290,7290,7290,7290,0
20240529,123100,120568580,7290,7290,7290,7290,0
20240529,123000,120568580,7290,7290,7290,7290,0
20240529,122900,120568580,7290,7290,7290,7290,0
20240529,122800,120568580,7290,7290,7290,7290,0
20240529,122700,120568580,7290,7290,7290,7290,0
20240529,122600,120568580,7290,7300,7300,7290,541
20240529,122500,116619660,7310,7310,7310,7310,0
20240529,122400,116619660,7310,7310,7310,7310,0
20240529,122300,116619660,7310,7310,7310,7310,0
20240529,122200,116619660,7310,7310,7310,7310,1
20240529,122100,116612350,7300,7300,7300,7300,16
20240529,122000,116495550,7300,7300,7300,7300,0
20240529,121900,116495550,7300,7300,7300,7300,0
20240529,121800,116495550,7300,7300,7300,7300,0
20240529,121700,116495550,7300,7310,7310,7300,3
20240529,121600,116473640,7310,7310,7310,7310,0
20240529,121500,116473640,7310,7310,7310,7310,0
20240529,121400,116473640,7310,7310,7310,7310,0
20240529,121300,116473640,7310,7310,7310,7310,5
20240529,121200,116437090,7310,7310,7310,7310,0
20240529,121100,116437090,7310,7310,7310,7310,0
20240529,121000,116437090,7310,7310,7310,7310,0
20240529,120900,116437090,7310,7310,7310,7310,0
20240529,120800,116437090,7310,7310,7310,7310,100
20240529,120700,115706090,7330,7330,7330,7330,0
20240529,120600,115706090,7330,7330,7330,7330,0
20240529,120500,115706090,7330,7320,7330,7300,1735
20240529,120400,103009240,7330,7330,7330,7330,0
20240529,120300,103009240,7330,7320,7330,7320,102
20240529,120200,102262570,7320,7320,7320,7320,0
20240529,120100,102262570,7320,7320,7320,7320,46
20240529,120000,101925850,7320,7320,7320,7320,203
20240529,115900,100439890,7330,7330,7330,7330,100
20240529,115800,99706890,7330,7330,7330,7330,100
20240529,115700,98973890,7350,7350,7350,7350,0
20240529,115600,98973890,7350,7350,7350,7350,1
20240529,115500,98966540,7350,7330,7350,7330,123
20240529,115400,98064930,7330,7330,7330,7330,0
20240529,115300,98064930,7330,7330,7330,7330,0
20240529,115200,98064930,7330,7330,7330,7330,0
20240529,115100,98064930,7330,7330,7330,7330,0
20240529,115000,98064930,7330,7330,7330,7330,0
20240529,114900,98064930,7330,7330,7330,7330,93
20240529,114800,97383240,7330,7330,7330,7330,0
20240529,114700,97383240,7330,7330,7330,7330,68
20240529,114600,96884800,7330,7330,7330,7330,13
20240529,114500,96789510,7350,7350,7350,7350,0
20240529,114400,96789510,7350,7350,7350,7350,0
20240529,114300,96789510,7350,7350,7350,7350,1
20240529,114200,96782160,7330,7330,7330,7330,0
20240529,114100,96782160,7330,7350,7350,7330,26
20240529,114000,96591380,7350,7350,7350,7350,0
20240529,113900,96591380,7350,7350,7350,7350,0
20240529,113800,96591380,7350,7350,7350,7350,0
20240529,113700,96591380,7350,7350,7350,7350,0
20240529,113600,96591380,7350,7350,7350,7350,0
20240529,113500,96591380,7350,7340,7350,7320,1802
20240529,113400,83393150,7340,7340,7340,7340,0
20240529,113300,83393150,7340,7340,7340,7340,50
20240529,113200,83026150,7340,7340,7340,7340,0
20240529,113100,83026150,7340,7340,7340,7340,0
20240529,113000,83026150,7340,7340,7340,7340,0
20240529,112900,83026150,7340,7360,7360,7340,1365
20240529,112800,73001090,7390,7390,7390,7390,0
20240529,112700,73001090,7390,7360,7390,7360,262
20240529,112600,71072740,7390,7390,7390,7390,0
20240529,112500,71072740,7390,7360,7390,7360,6
20240529,112400,71028520,7370,7370,7370,7370,503
20240529,112300,67321410,7370,7370,7370,7370,0
20240529,112200,67321410,7370,7370,7370,7370,0
20240529,112100,67321410,7370,7370,7370,7370,0
20240529,112000,67321410,7370,7370,7370,7370,0
20240529,111900,67321410,7370,7370,7370,7370,37
20240529,111800,67048720,7370,7370,7370,7370,13
20240529,111700,66952910,7380,7380,7380,7380,0
20240529,111600,66952910,7380,7380,7380,7380,0
20240529,111500,66952910,7380,7380,7380,7380,72
20240529,111400,66421550,7380,7380,7380,7380,0
20240529,111300,66421550,7380,7380,7380,7380,1
20240529,111200,66414170,7370,7370,7370,7370,1
20240529,111100,66406800,7370,7370,7370,7370,80
20240529,111000,65817200,7380,7380,7380,7380,0
20240529,110900,65817200,7380,7380,7380,7380,0
20240529,110800,65817200,7380,7380,7380,7380,0
20240529,110700,65817200,7380,7380,7380,7380,0
20240529,110600,65817200,7380,7380,7380,7380,0
20240529,110500,65817200,7380,7380,7380,7380,0
20240529,110400,65817200,7380,7380,7380,7380,0
20240529,110300,65817200,7380,7380,7380,7380,2
20240529,110200,65802440,7400,7400,7400,7400,0
20240529,110100,65802440,7400,7400,7400,7400,0
20240529,110000,65802440,7400,7400,7400,7400,0
20240529,105900,65802440,7400,7400,7400,7400,0
20240529,105800,65802440,7400,7400,7400,7400,0
20240529,105700,65802440,7400,7400,7400,7400,0
20240529,105600,65802440,7400,7400,7400,7400,0
20240529,105500,65802440,7400,7400,7400,7400,0
20240529,105400,65802440,7400,7400,7400,7400,0
20240529,105300,65802440,7400,7400,7400,7400,2
20240529,105200,65787640,7410,7410,7410,7410,0
20240529,105100,65787640,7410,7410,7410,7410,0
20240529,105000,65787640,7410,7410,7410,7410,0
20240529,104900,65787640,7410,7410,7410,7410,0
20240529,104800,65787640,7410,7410,7410,7410,0
20240529,104700,65787640,7410,7410,7410,7410,0
20240529,104600,65787640,7410,7410,7410,7410,0
20240529,104500,65787640,7410,7410,7410,7410,0
20240529,104400,65787640,7410,7410,7410,7410,0
20240529,104300,65787640,7410,7410,7410,7410,0
20240529,104200,65787640,7410,7410,7410,7410,0
20240529,104100,65787640,7410,7410,7410,7410,0
20240529,104000,65787640,7410,7410,7410,7410,0
20240529,103900,65787640,7410,7410,7410,7410,0
20240529,103800,65787640,7410,7410,7410,7410,0
20240529,103700,65787640,7410,7410,7410,7410,0
20240529,103600,65787640,7410,7410,7410,7410,0
20240529,103500,65787640,7410,7360,7410,7360,122
20240529,103400,64889670,7410,7410,7410,7410,2
20240529,103300,64874850,7410,7410,7410,7410,0
20240529,103200,64874850,7410,7410,7410,7410,0
20240529,103100,64874850,7410,7410,7410,7410,0
20240529,103000,64874850,7410,7410,7410,7410,0
20240529,102900,64874850,7410,7410,7410,7410,0
20240529,102800,64874850,7410,7410,7410,7410,0
20240529,102700,64874850,7410,7390,7410,7390,1500
20240529,102600,53767950,7390,7390,7390,7390,1
20240529,102500,53760560,7360,7360,7360,7360,1
20240529,102400,53753200,7350,7350,7350,7350,0
20240529,102300,53753200,7350,7350,7350,7350,0
20240529,102200,53753200,7350,7350,7350,7350,0
20240529,102100,53753200,7350,7350,7350,7350,210
20240529,102000,52209700,7350,7360,7360,7350,120
20240529,101900,51327670,7400,7400,7400,7400,0
20240529,101800,51327670,7400,7400,7400,7400,0
20240529,101700,51327670,7400,7400,7400,7400,0
20240529,101600,51327670,7400,7400,7400,7400,0
20240529,101500,51327670,7400,7400,7400,7400,0
20240529,101400,51327670,7400,7400,7400,7400,0
20240529,101300,51327670,7400,7400,7400,7400,0
20240529,101200,51327670,7400,7400,7400,7400,0
20240529,101100,51327670,7400,7400,7400,7400,0
20240529,101000,51327670,7400,7400,7400,7400,0
20240529,100900,51327670,7400,7400,7400,7400,0
20240529,100800,51327670,7400,7400,7400,7400,0
20240529,100700,51327670,7400,7400,7400,7400,0
20240529,100600,51327670,7400,7400,7400,7400,0
20240529,100500,51327670,7400,7400,7400,7400,0
20240529,100400,51327670,7400,7400,7400,7400,0
20240529,100300,51327670,7400,7400,7400,7400,0
20240529,100200,51327670,7400,7400,7400,7400,0
20240529,100100,51327670,7400,7400,7400,7400,0
20240529,100000,51327670,7400,7400,7400,7400,0
20240529,095900,51327670,7400,7400,7400,7400,0
20240529,095800,51327670,7400,7400,7400,7400,0
20240529,095700,51327670,7400,7400,7400,7400,1
20240529,095600,51320270,7400,7370,7400,7350,1202
20240529,095500,42480090,7400,7400,7400,7400,1
20240529,095400,42472690,7400,7400,7400,7400,1
20240529,095300,42465290,7360,7360,7360,7360,0
20240529,095200,42465290,7360,7360,7360,7360,0
20240529,095100,42465290,7360,7370,7370,7360,40
20240529,095000,42170540,7410,7410,7410,7410,0
20240529,094900,42170540,7410,7410,7410,7410,0
20240529,094800,42170540,7410,7410,7410,7410,0
20240529,094700,42170540,7410,7410,7410,7410,0
20240529,094600,42170540,7410,7410,7410,7410,0
20240529,094500,42170540,7410,7410,7410,7410,0
20240529,094400,42170540,7410,7410,7410,7410,0
20240529,094300,42170540,7410,7410,7410,7410,0
20240529,094200,42170540,7410,7410,7410,7410,0
20240529,094100,42170540,7410,7410,7410,7410,0
20240529,094000,42170540,7410,7410,7410,7410,0
20240529,093900,42170540,7410,7410,7410,7410,2
20240529,093800,42155720,7410,7390,7410,7390,548
20240529,093700,38095650,7390,7390,7390,7390,0
20240529,093600,38095650,7390,7390,7390,7390,0
20240529,093500,38095650,7390,7380,7390,7380,202
20240529,093400,36604870,7380,7380,7380,7380,10
20240529,093300,36531070,7390,7390,7390,7390,0
20240529,093200,36531070,7390,7390,7390,7390,1
20240529,093100,36523680,7390,7390,7390,7390,0
20240529,093000,36523680,7390,7390,7390,7390,0
20240529,092900,36523680,7390,7390,7390,7390,3
20240529,092800,36501510,7390,7340,7390,7340,513
20240529,092700,32728730,7340,7340,7340,7340,0
20240529,092600,32728730,7340,7330,7340,7320,1386
20240529,092500,22571440,7340,7340,7340,7340,62
20240529,092400,22116360,7340,7340,7340,7340,0
20240529,092300,22116360,7340,7340,7340,7340,0
20240529,092200,22116360,7340,7340,7340,7340,542
20240529,092100,18138080,7340,7340,7340,7340,0
20240529,092000,18138080,7340,7340,7340,7340,50
20240529,091900,17771080,7360,7360,7360,7360,0
20240529,091800,17771080,7360,7360,7360,7360,0
20240529,091700,17771080,7360,7360,7360,7360,12
20240529,091600,17682760,7360,7360,7360,7360,0
20240529,091500,17682760,7360,7360,7360,7360,139
20240529,091400,16659720,7360,7360,7360,7360,4
20240529,091300,16630280,7340,7340,7340,7340,20
20240529,091200,16483480,7340,7340,7340,7340,0
20240529,091100,16483480,7340,7350,7350,7340,200
20240529,091000,15015470,7350,7350,7360,7350,689
20240529,090900,9951310,7350,7360,7360,7350,306
20240529,090800,7702110,7360,7360,7360,7360,0
20240529,090700,7702110,7360,7360,7360,7360,5
20240529,090600,7665310,7360,7360,7360,7360,0
20240529,090500,7665310,7360,7360,7360,7360,54
20240529,090400,7267870,7370,7370,7370,7370,299
20240529,090300,5064240,7370,7370,7370,7370,1
20240529,090200,5056870,7400,7400,7400,7400,1
20240529,090100,5049470,7370,7370,7370,7370,1
20240529,090000,5042100,7350,7350,7350,7350,686