KissMeData/318020/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,211500,762581890,5990,5990,5990,5990,3539
20240528,211400,762581890,5990,5990,5990,5990,0
20240528,211300,762581890,5990,5990,5990,5990,0
20240528,211200,762581890,5990,5990,5990,5990,0
20240528,211100,762581890,5990,5990,5990,5990,0
20240528,211000,762581890,5990,5990,5990,5990,0
20240528,210900,762581890,5990,5990,5990,5990,0
20240528,210800,762581890,5990,5990,5990,5990,0
20240528,210700,762581890,5990,5990,5990,5990,0
20240528,210600,762581890,5990,5990,5990,5990,0
20240528,210500,762581890,5990,5990,5990,5990,0
20240528,210400,762581890,5990,5990,5990,5990,0
20240528,210300,762581890,5990,5990,5990,5990,0
20240528,210200,762581890,5990,5990,5990,5990,0
20240528,210100,762581890,5990,5990,5990,5990,0
20240528,210000,762581890,5990,5990,5990,5990,0
20240528,205900,762581890,5990,5990,5990,5990,0
20240528,205800,762581890,5990,5990,5990,5990,0
20240528,205700,762581890,5990,5990,5990,5990,0
20240528,205600,762581890,5990,5990,5990,5990,0
20240528,205500,762581890,5990,5990,5990,5990,0
20240528,205400,762581890,5990,5990,5990,5990,0
20240528,205300,762581890,5990,5990,5990,5990,0
20240528,205200,762581890,5990,5990,5990,5990,0
20240528,205100,762581890,5990,5990,5990,5990,0
20240528,205000,762581890,5990,5990,5990,5990,0
20240528,204900,762581890,5990,5990,5990,5990,0
20240528,204800,762581890,5990,5990,5990,5990,0
20240528,204700,762581890,5990,5990,5990,5990,0
20240528,204600,762581890,5990,5990,5990,5990,0
20240528,204500,762581890,5990,5990,5990,5990,3539
20240528,204400,762581890,5990,5990,5990,5990,0
20240528,204300,762581890,5990,5990,5990,5990,0
20240528,204200,762581890,5990,5990,5990,5990,0
20240528,204100,762581890,5990,5990,5990,5990,0
20240528,204000,762581890,5990,5990,5990,5990,0
20240528,203900,762581890,5990,5990,5990,5990,0
20240528,203800,762581890,5990,5990,5990,5990,0
20240528,203700,762581890,5990,5990,5990,5990,0
20240528,203600,762581890,5990,5990,5990,5990,0
20240528,203500,762581890,5990,5990,5990,5990,0
20240528,203400,762581890,5990,5990,5990,5990,0
20240528,203300,762581890,5990,5990,5990,5990,0
20240528,203200,762581890,5990,5990,5990,5990,0
20240528,203100,762581890,5990,5990,5990,5990,0
20240528,203000,762581890,5990,5990,5990,5990,0
20240528,202900,762581890,5990,5990,5990,5990,0
20240528,202800,762581890,5990,5990,5990,5990,0
20240528,202700,762581890,5990,5990,5990,5990,0
20240528,202600,762581890,5990,5990,5990,5990,0
20240528,202500,762581890,5990,5990,5990,5990,0
20240528,202400,762581890,5990,5990,5990,5990,0
20240528,202300,762581890,5990,5990,5990,5990,0
20240528,202200,762581890,5990,5990,5990,5990,0
20240528,202100,762581890,5990,5990,5990,5990,0
20240528,202000,762581890,5990,5990,5990,5990,0
20240528,201900,762581890,5990,5990,5990,5990,0
20240528,201800,762581890,5990,5990,5990,5990,0
20240528,201700,762581890,5990,5990,5990,5990,0
20240528,201600,762581890,5990,5990,5990,5990,0
20240528,201500,762581890,5990,5990,5990,5990,3539
20240528,201400,762581890,5990,5990,5990,5990,0
20240528,201300,762581890,5990,5990,5990,5990,0
20240528,201200,762581890,5990,5990,5990,5990,0
20240528,201100,762581890,5990,5990,5990,5990,0
20240528,201000,762581890,5990,5990,5990,5990,0
20240528,200900,762581890,5990,5990,5990,5990,0
20240528,200800,762581890,5990,5990,5990,5990,0
20240528,200700,762581890,5990,5990,5990,5990,0
20240528,200600,762581890,5990,5990,5990,5990,0
20240528,200500,762581890,5990,5990,5990,5990,0
20240528,200400,762581890,5990,5990,5990,5990,0
20240528,200300,762581890,5990,5990,5990,5990,0
20240528,200200,762581890,5990,5990,5990,5990,0
20240528,200100,762581890,5990,5990,5990,5990,0
20240528,200000,762581890,5990,5990,5990,5990,0
20240528,195900,762581890,5990,5990,5990,5990,0
20240528,195800,762581890,5990,5990,5990,5990,0
20240528,195700,762581890,5990,5990,5990,5990,0
20240528,195600,762581890,5990,5990,5990,5990,0
20240528,195500,762581890,5990,5990,5990,5990,0
20240528,195400,762581890,5990,5990,5990,5990,0
20240528,195300,762581890,5990,5990,5990,5990,0
20240528,195200,762581890,5990,5990,5990,5990,0
20240528,195100,762581890,5990,5990,5990,5990,0
20240528,195000,762581890,5990,5990,5990,5990,0
20240528,194900,762581890,5990,5990,5990,5990,0
20240528,194800,762581890,5990,5990,5990,5990,0
20240528,194700,762581890,5990,5990,5990,5990,0
20240528,194600,762581890,5990,5990,5990,5990,0
20240528,194500,762581890,5990,5990,5990,5990,3539
20240528,194400,762581890,5990,5990,5990,5990,0
20240528,194300,762581890,5990,5990,5990,5990,0
20240528,194200,762581890,5990,5990,5990,5990,0
20240528,194100,762581890,5990,5990,5990,5990,0
20240528,194000,762581890,5990,5990,5990,5990,0
20240528,193900,762581890,5990,5990,5990,5990,0
20240528,193800,762581890,5990,5990,5990,5990,0
20240528,193700,762581890,5990,5990,5990,5990,0
20240528,193600,762581890,5990,5990,5990,5990,0
20240528,193500,762581890,5990,5990,5990,5990,0
20240528,193400,762581890,5990,5990,5990,5990,0
20240528,193300,762581890,5990,5990,5990,5990,0
20240528,193200,762581890,5990,5990,5990,5990,0
20240528,193100,762581890,5990,5990,5990,5990,0
20240528,193000,762581890,5990,5990,5990,5990,0
20240528,192900,762581890,5990,5990,5990,5990,0
20240528,192800,762581890,5990,5990,5990,5990,0
20240528,192700,762581890,5990,5990,5990,5990,0
20240528,192600,762581890,5990,5990,5990,5990,0
20240528,192500,762581890,5990,5990,5990,5990,0
20240528,192400,762581890,5990,5990,5990,5990,0
20240528,192300,762581890,5990,5990,5990,5990,0
20240528,192200,762581890,5990,5990,5990,5990,0
20240528,192100,762581890,5990,5990,5990,5990,0
20240528,192000,762581890,5990,5990,5990,5990,0
20240528,191900,762581890,5990,5990,5990,5990,0
20240528,191800,762581890,5990,5990,5990,5990,0
20240528,191700,762581890,5990,5990,5990,5990,0
20240528,191600,762581890,5990,5990,5990,5990,0
20240528,191500,762581890,5990,5990,5990,5990,3539
20240528,191400,762581890,5990,5990,5990,5990,0
20240528,191300,762581890,5990,5990,5990,5990,0
20240528,191200,762581890,5990,5990,5990,5990,0
20240528,191100,762581890,5990,5990,5990,5990,0
20240528,191000,762581890,5990,5990,5990,5990,0
20240528,190900,762581890,5990,5990,5990,5990,0
20240528,190800,762581890,5990,5990,5990,5990,0
20240528,190700,762581890,5990,5990,5990,5990,0
20240528,190600,762581890,5990,5990,5990,5990,0
20240528,190500,762581890,5990,5990,5990,5990,0
20240528,190400,762581890,5990,5990,5990,5990,0
20240528,190300,762581890,5990,5990,5990,5990,0
20240528,190200,762581890,5990,5990,5990,5990,0
20240528,190100,762581890,5990,5990,5990,5990,0
20240528,190000,762581890,5990,5990,5990,5990,0
20240528,185900,762581890,5990,5990,5990,5990,0
20240528,185800,762581890,5990,5990,5990,5990,0
20240528,185700,762581890,5990,5990,5990,5990,0
20240528,185600,762581890,5990,5990,5990,5990,0
20240528,185500,762581890,5990,5990,5990,5990,0
20240528,185400,762581890,5990,5990,5990,5990,0
20240528,185300,762581890,5990,5990,5990,5990,0
20240528,185200,762581890,5990,5990,5990,5990,0
20240528,185100,762581890,5990,5990,5990,5990,0
20240528,185000,762581890,5990,5990,5990,5990,0
20240528,184900,762581890,5990,5990,5990,5990,0
20240528,184800,762581890,5990,5990,5990,5990,0
20240528,184700,762581890,5990,5990,5990,5990,0
20240528,184600,762581890,5990,5990,5990,5990,0
20240528,184500,762581890,5990,5990,5990,5990,3539
20240528,184400,762581890,5990,5990,5990,5990,0
20240528,184300,762581890,5990,5990,5990,5990,0
20240528,184200,762581890,5990,5990,5990,5990,0
20240528,184100,762581890,5990,5990,5990,5990,0
20240528,184000,762581890,5990,5990,5990,5990,0
20240528,183900,762581890,5990,5990,5990,5990,0
20240528,183800,762581890,5990,5990,5990,5990,0
20240528,183700,762581890,5990,5990,5990,5990,0
20240528,183600,762581890,5990,5990,5990,5990,0
20240528,183500,762581890,5990,5990,5990,5990,0
20240528,183400,762581890,5990,5990,5990,5990,0
20240528,183300,762581890,5990,5990,5990,5990,0
20240528,183200,762581890,5990,5990,5990,5990,0
20240528,183100,762581890,5990,5990,5990,5990,0
20240528,183000,762581890,5990,5990,5990,5990,0
20240528,182900,762581890,5990,5990,5990,5990,0
20240528,182800,762581890,5990,5990,5990,5990,0
20240528,182700,762581890,5990,5990,5990,5990,0
20240528,182600,762581890,5990,5990,5990,5990,0
20240528,182500,762581890,5990,5990,5990,5990,0
20240528,182400,762581890,5990,5990,5990,5990,0
20240528,182300,762581890,5990,5990,5990,5990,0
20240528,182200,762581890,5990,5990,5990,5990,0
20240528,182100,762581890,5990,5990,5990,5990,0
20240528,182000,762581890,5990,5990,5990,5990,0
20240528,181900,762581890,5990,5990,5990,5990,0
20240528,181800,762581890,5990,5990,5990,5990,0
20240528,181700,762581890,5990,5990,5990,5990,0
20240528,181600,762581890,5990,5990,5990,5990,0
20240528,181500,762581890,5990,5990,5990,5990,3539
20240528,181400,762581890,5990,5990,5990,5990,0
20240528,181300,762581890,5990,5990,5990,5990,0
20240528,181200,762581890,5990,5990,5990,5990,0
20240528,181100,762581890,5990,5990,5990,5990,0
20240528,181000,762581890,5990,5990,5990,5990,0
20240528,180900,762581890,5990,5990,5990,5990,0
20240528,180800,762581890,5990,5990,5990,5990,0
20240528,180700,762581890,5990,5990,5990,5990,0
20240528,180600,762581890,5990,5990,5990,5990,0
20240528,180500,762581890,5990,5990,5990,5990,0
20240528,180400,762581890,5990,5990,5990,5990,0
20240528,180300,762581890,5990,5990,5990,5990,0
20240528,180200,762581890,5990,5990,5990,5990,0
20240528,180100,762581890,5990,5990,5990,5990,0
20240528,180000,762581890,5990,5990,5990,5990,0
20240528,175900,762581890,5990,5990,5990,5990,0
20240528,175800,762581890,5990,5990,5990,5990,0
20240528,175700,762581890,5990,5990,5990,5990,0
20240528,175600,762581890,5990,5990,5990,5990,0
20240528,175500,762581890,5990,5990,5990,5990,0
20240528,175400,762581890,5990,5990,5990,5990,0
20240528,175300,762581890,5990,5990,5990,5990,0
20240528,175200,762581890,5990,5990,5990,5990,0
20240528,175100,762581890,5990,5990,5990,5990,0
20240528,175000,762581890,5990,5990,5990,5990,0
20240528,174900,762581890,5990,5990,5990,5990,0
20240528,174800,762581890,5990,5990,5990,5990,0
20240528,174700,762581890,5990,5990,5990,5990,0
20240528,174600,762581890,5990,5990,5990,5990,0
20240528,174500,762581890,5990,5990,5990,5990,3539
20240528,174400,762581890,5990,5990,5990,5990,0
20240528,174300,762581890,5990,5990,5990,5990,0
20240528,174200,762581890,5990,5990,5990,5990,0
20240528,174100,762581890,5990,5990,5990,5990,0
20240528,174000,762581890,5990,5990,5990,5990,0
20240528,173900,762581890,5990,5990,5990,5990,0
20240528,173800,762581890,5990,5990,5990,5990,0
20240528,173700,762581890,5990,5990,5990,5990,0
20240528,173600,762581890,5990,5990,5990,5990,0
20240528,173500,762581890,5990,5990,5990,5990,0
20240528,173400,762581890,5990,5990,5990,5990,0
20240528,173300,762581890,5990,5990,5990,5990,0
20240528,173200,762581890,5990,5990,5990,5990,0
20240528,173100,762581890,5990,5990,5990,5990,0
20240528,173000,762581890,5990,5990,5990,5990,0
20240528,172900,762581890,5990,5990,5990,5990,0
20240528,172800,762581890,5990,5990,5990,5990,0
20240528,172700,762581890,5990,5990,5990,5990,0
20240528,172600,762581890,5990,5990,5990,5990,0
20240528,172500,762581890,5990,5990,5990,5990,0
20240528,172400,762581890,5990,5990,5990,5990,0
20240528,172300,762581890,5990,5990,5990,5990,0
20240528,172200,762581890,5990,5990,5990,5990,0
20240528,172100,762581890,5990,5990,5990,5990,0
20240528,172000,762581890,5990,5990,5990,5990,0
20240528,171900,762581890,5990,5990,5990,5990,0
20240528,171800,762581890,5990,5990,5990,5990,0
20240528,171700,762581890,5990,5990,5990,5990,0
20240528,171600,762581890,5990,5990,5990,5990,0
20240528,171500,762581890,5990,5990,5990,5990,3539
20240528,171400,762581890,5990,5990,5990,5990,0
20240528,171300,762581890,5990,5990,5990,5990,0
20240528,171200,762581890,5990,5990,5990,5990,0
20240528,171100,762581890,5990,5990,5990,5990,0
20240528,171000,762581890,5990,5990,5990,5990,0
20240528,170900,762581890,5990,5990,5990,5990,0
20240528,170800,762581890,5990,5990,5990,5990,0
20240528,170700,762581890,5990,5990,5990,5990,0
20240528,170600,762581890,5990,5990,5990,5990,0
20240528,170500,762581890,5990,5990,5990,5990,0
20240528,170400,762581890,5990,5990,5990,5990,0
20240528,170300,762581890,5990,5990,5990,5990,0
20240528,170200,762581890,5990,5990,5990,5990,0
20240528,170100,762581890,5990,5990,5990,5990,0
20240528,170000,762581890,5990,5990,5990,5990,0
20240528,165900,762581890,5990,5990,5990,5990,0
20240528,165800,762581890,5990,5990,5990,5990,0
20240528,165700,762581890,5990,5990,5990,5990,0
20240528,165600,762581890,5990,5990,5990,5990,0
20240528,165500,762581890,5990,5990,5990,5990,0
20240528,165400,762581890,5990,5990,5990,5990,0
20240528,165300,762581890,5990,5990,5990,5990,0
20240528,165200,762581890,5990,5990,5990,5990,0
20240528,165100,762581890,5990,5990,5990,5990,0
20240528,165000,762581890,5990,5990,5990,5990,0
20240528,164900,762581890,5990,5990,5990,5990,0
20240528,164800,762581890,5990,5990,5990,5990,0
20240528,164700,762581890,5990,5990,5990,5990,0
20240528,164600,762581890,5990,5990,5990,5990,0
20240528,164500,762581890,5990,5990,5990,5990,3539
20240528,164400,762581890,5990,5990,5990,5990,0
20240528,164300,762581890,5990,5990,5990,5990,0
20240528,164200,762581890,5990,5990,5990,5990,0
20240528,164100,762581890,5990,5990,5990,5990,0
20240528,164000,762581890,5990,5990,5990,5990,0
20240528,163900,762581890,5990,5990,5990,5990,0
20240528,163800,762581890,5990,5990,5990,5990,0
20240528,163700,762581890,5990,5990,5990,5990,0
20240528,163600,762581890,5990,5990,5990,5990,0
20240528,163500,762581890,5990,5990,5990,5990,0
20240528,163400,762581890,5990,5990,5990,5990,0
20240528,163300,762581890,5990,5990,5990,5990,0
20240528,163200,762581890,5990,5990,5990,5990,0
20240528,163100,762581890,5990,5990,5990,5990,0
20240528,163000,762581890,5990,5990,5990,5990,0
20240528,162900,762581890,5990,5990,5990,5990,0
20240528,162800,762581890,5990,5990,5990,5990,0
20240528,162700,762581890,5990,5990,5990,5990,0
20240528,162600,762581890,5990,5990,5990,5990,0
20240528,162500,762581890,5990,5990,5990,5990,0
20240528,162400,762581890,5990,5990,5990,5990,0
20240528,162300,762581890,5990,5990,5990,5990,0
20240528,162200,762581890,5990,5990,5990,5990,0
20240528,162100,762581890,5990,5990,5990,5990,0
20240528,162000,762581890,5990,5990,5990,5990,0
20240528,161900,762581890,5990,5990,5990,5990,0
20240528,161800,762581890,5990,5990,5990,5990,0
20240528,161700,762581890,5990,5990,5990,5990,0
20240528,161600,762581890,5990,5990,5990,5990,0
20240528,161500,762581890,5990,5990,5990,5990,3539
20240528,161400,762581890,5990,5990,5990,5990,0
20240528,161300,762581890,5990,5990,5990,5990,0
20240528,161200,762581890,5990,5990,5990,5990,0
20240528,161100,762581890,5990,5990,5990,5990,0
20240528,161000,762581890,5990,5990,5990,5990,0
20240528,160900,762581890,5990,5990,5990,5990,0
20240528,160800,762581890,5990,5990,5990,5990,0
20240528,160700,762581890,5990,5990,5990,5990,0
20240528,160600,762581890,5990,5990,5990,5990,0
20240528,160500,762581890,5990,5990,5990,5990,0
20240528,160400,762581890,5990,5990,5990,5990,0
20240528,160300,762581890,5990,5990,5990,5990,0
20240528,160200,762581890,5990,5990,5990,5990,0
20240528,160100,762581890,5990,5990,5990,5990,0
20240528,160000,762581890,5990,5990,5990,5990,0
20240528,155900,762581890,5990,5990,5990,5990,0
20240528,155800,762581890,5990,5990,5990,5990,0
20240528,155700,762581890,5990,5990,5990,5990,0
20240528,155600,762581890,5990,5990,5990,5990,0
20240528,155500,762581890,5990,5990,5990,5990,0
20240528,155400,762581890,5990,5990,5990,5990,0
20240528,155300,762581890,5990,5990,5990,5990,0
20240528,155200,762581890,5990,5990,5990,5990,0
20240528,155100,762581890,5990,5990,5990,5990,0
20240528,155000,762581890,5990,5990,5990,5990,0
20240528,154900,762581890,5990,5990,5990,5990,0
20240528,154800,762581890,5990,5990,5990,5990,0
20240528,154700,762581890,5990,5990,5990,5990,0
20240528,154600,762581890,5990,5990,5990,5990,0
20240528,154500,762581890,5990,5990,5990,5990,3539
20240528,154400,762581890,5990,5990,5990,5990,0
20240528,154300,762581890,5990,5990,5990,5990,0
20240528,154200,762581890,5990,5990,5990,5990,0
20240528,154100,762581890,5990,5990,5990,5990,0
20240528,154000,762581890,5990,5990,5990,5990,0
20240528,153900,762581890,5990,5990,5990,5990,0
20240528,153800,762581890,5990,5990,5990,5990,0
20240528,153700,762581890,5990,5990,5990,5990,0
20240528,153600,762581890,5990,5990,5990,5990,0
20240528,153500,762581890,5990,5990,5990,5990,0
20240528,153400,762581890,5990,5990,5990,5990,0
20240528,153300,762581890,5990,5990,5990,5990,0
20240528,153200,762581890,5990,5990,5990,5990,0
20240528,153100,762581890,5990,5990,5990,5990,0
20240528,153000,762581890,5990,5990,5990,5990,3539
20240528,152900,741383280,5970,5970,5970,5970,0
20240528,152800,741383280,5970,5970,5970,5970,0
20240528,152700,741383280,5970,5970,5970,5970,0
20240528,152600,741383280,5970,5970,5970,5970,0
20240528,152500,741383280,5970,5970,5970,5970,0
20240528,152400,741383280,5970,5970,5970,5970,0
20240528,152300,741383280,5970,5970,5970,5970,0
20240528,152200,741383280,5970,5970,5970,5970,0
20240528,152100,741383280,5970,5970,5970,5970,0
20240528,152000,741383280,5970,5970,5970,5970,0
20240528,151900,741383280,5970,5980,5980,5970,62
20240528,151800,741012710,5980,5970,5980,5970,21
20240528,151700,740887180,5980,5970,5980,5970,313
20240528,151600,739018210,5970,5970,5980,5970,973
20240528,151500,733209370,5980,5970,5990,5900,354
20240528,151400,731104520,5980,5990,5990,5970,235
20240528,151300,729697830,6000,5990,6000,5990,95
20240528,151200,729128140,6000,5990,6000,5990,500
20240528,151100,726129300,5990,5990,5990,5970,62
20240528,151000,725759060,6000,5990,6000,5970,292
20240528,150900,724011070,5990,6010,6010,5990,253
20240528,150800,722492540,6020,6020,6030,6020,14
20240528,150700,722408250,6030,6040,6040,6020,103
20240528,150600,721786570,6040,6010,6040,6000,554
20240528,150500,718451160,6010,5990,6030,5990,1695
20240528,150400,708259890,6010,5950,6020,5950,255
20240528,150300,706738180,5960,5920,5960,5910,1904
20240528,150200,695481310,5910,5980,5980,5910,352
20240528,150100,693385660,5990,5970,6030,5960,1100
20240528,150000,686766870,5970,6030,6030,5960,2890
20240528,145900,669502420,6030,6020,6030,6020,2
20240528,145800,669490370,6030,6040,6040,6020,33
20240528,145700,669291100,6040,6030,6040,6020,17
20240528,145600,669188630,6040,6050,6050,6030,88
20240528,145500,668657100,6060,5980,6060,5970,4068
20240528,145400,644241620,5980,5950,5980,5950,673
20240528,145300,640229500,5960,5960,5960,5960,0
20240528,145200,640229500,5960,5940,5960,5880,483
20240528,145100,637375580,5960,5960,5970,5950,38
20240528,145000,637148870,5980,5940,5980,5940,31
20240528,144900,636964030,5980,5980,5990,5980,322
20240528,144800,635038250,5990,5990,5990,5970,8794
20240528,144700,582451140,5990,5980,5990,5980,414
20240528,144600,579974670,5980,5980,5990,5980,5219
20240528,144500,548761240,5990,5970,5990,5970,8854
20240528,144400,495796930,5970,5930,5980,5930,5379
20240528,144300,463686010,5950,5870,5950,5860,2714
20240528,144200,447590030,5870,5890,5910,5870,511
20240528,144100,444585580,5910,5940,5970,5880,2566
20240528,144000,429365730,5940,5910,5980,5900,3835
20240528,143900,406662770,5880,5800,5910,5800,5557
20240528,143800,374008200,5790,5770,5790,5770,1619
20240528,143700,364651630,5770,5770,5770,5770,0
20240528,143600,364651630,5770,5770,5770,5770,0
20240528,143500,364651630,5770,5770,5770,5760,13
20240528,143400,364576690,5770,5770,5770,5770,0
20240528,143300,364576690,5770,5760,5770,5760,110
20240528,143200,363942990,5770,5770,5770,5770,0
20240528,143100,363942990,5770,5770,5770,5770,0
20240528,143000,363942990,5770,5760,5770,5760,281
20240528,142900,362324130,5760,5740,5760,5740,194
20240528,142800,361210450,5730,5750,5750,5730,780
20240528,142700,356739050,5750,5750,5750,5750,3
20240528,142600,356721800,5750,5750,5750,5750,18
20240528,142500,356618300,5750,5750,5750,5750,102
20240528,142400,356031800,5770,5750,5770,5750,155
20240528,142300,355140460,5750,5750,5750,5750,3
20240528,142200,355123210,5760,5760,5760,5760,0
20240528,142100,355123210,5760,5760,5760,5760,0
20240528,142000,355123210,5760,5760,5760,5760,0
20240528,141900,355123210,5760,5760,5760,5760,0
20240528,141800,355123210,5760,5760,5760,5760,5
20240528,141700,355094410,5770,5770,5770,5770,0
20240528,141600,355094410,5770,5770,5770,5770,0
20240528,141500,355094410,5770,5770,5770,5770,0
20240528,141400,355094410,5770,5770,5770,5770,3
20240528,141300,355077100,5770,5760,5770,5760,640
20240528,141200,351384410,5770,5770,5770,5770,100
20240528,141100,350807410,5770,5770,5770,5770,0
20240528,141000,350807410,5770,5740,5770,5740,2190
20240528,140900,338212590,5750,5740,5750,5740,212
20240528,140800,336994210,5730,5740,5750,5730,847
20240528,140700,332136120,5740,5740,5740,5740,100
20240528,140600,331562120,5730,5730,5730,5730,12
20240528,140500,331493360,5720,5720,5720,5720,150
20240528,140400,330635360,5730,5730,5730,5730,1
20240528,140300,330629630,5720,5720,5720,5720,61
20240528,140200,330280710,5730,5730,5730,5730,1
20240528,140100,330274980,5740,5740,5740,5740,0
20240528,140000,330274980,5740,5740,5740,5740,0
20240528,135900,330274980,5740,5740,5740,5740,0
20240528,135800,330274980,5740,5740,5740,5740,0
20240528,135700,330274980,5740,5740,5740,5740,0
20240528,135600,330274980,5740,5740,5740,5740,1
20240528,135500,330269240,5730,5730,5730,5730,60
20240528,135400,329925440,5730,5730,5730,5730,0
20240528,135300,329925440,5730,5720,5730,5720,3
20240528,135200,329908270,5720,5730,5730,5720,33
20240528,135100,329719280,5740,5730,5740,5730,20
20240528,135000,329604670,5740,5730,5740,5730,51
20240528,134900,329312430,5730,5730,5730,5730,2
20240528,134800,329300970,5740,5740,5740,5740,87
20240528,134700,328801590,5740,5740,5740,5740,1
20240528,134600,328795850,5730,5730,5730,5730,0
20240528,134500,328795850,5730,5720,5730,5720,89
20240528,134400,328286380,5720,5720,5720,5720,0
20240528,134300,328286380,5720,5720,5720,5720,300
20240528,134200,326570380,5730,5730,5730,5730,0
20240528,134100,326570380,5730,5740,5740,5730,10
20240528,134000,326513060,5740,5740,5740,5740,0
20240528,133900,326513060,5740,5740,5740,5740,0
20240528,133800,326513060,5740,5740,5740,5740,0
20240528,133700,326513060,5740,5740,5740,5740,0
20240528,133600,326513060,5740,5740,5740,5740,41
20240528,133500,326277720,5730,5730,5730,5730,0
20240528,133400,326277720,5730,5720,5730,5720,22
20240528,133300,326151760,5730,5720,5730,5720,21
20240528,133200,326031530,5720,5720,5720,5720,123
20240528,133100,325327970,5730,5730,5730,5730,6
20240528,133000,325293590,5740,5740,5740,5740,100
20240528,132900,324719590,5740,5740,5740,5740,1
20240528,132800,324713850,5710,5740,5740,5710,306
20240528,132700,322964590,5740,5740,5740,5740,0
20240528,132600,322964590,5740,5740,5740,5740,5
20240528,132500,322935890,5740,5740,5740,5740,1
20240528,132400,322930150,5710,5710,5710,5710,21
20240528,132300,322810240,5740,5740,5740,5740,0
20240528,132200,322810240,5740,5740,5740,5740,1
20240528,132100,322804500,5740,5730,5740,5730,3
20240528,132000,322787300,5730,5730,5740,5730,34
20240528,131900,322592470,5730,5730,5730,5730,0
20240528,131800,322592470,5730,5730,5730,5730,0
20240528,131700,322592470,5730,5730,5730,5730,0
20240528,131600,322592470,5730,5730,5730,5730,0
20240528,131500,322592470,5730,5730,5730,5730,0
20240528,131400,322592470,5730,5730,5730,5730,0
20240528,131300,322592470,5730,5730,5730,5730,90
20240528,131200,322076770,5730,5730,5730,5730,0
20240528,131100,322076770,5730,5730,5730,5730,0
20240528,131000,322076770,5730,5710,5730,5710,573
20240528,130900,318804920,5710,5700,5710,5700,496
20240528,130800,315977710,5700,5700,5710,5630,5587
20240528,130700,284371410,5710,5710,5710,5710,470
20240528,130600,281687710,5740,5740,5740,5740,0
20240528,130500,281687710,5740,5740,5740,5740,0
20240528,130400,281687710,5740,5740,5740,5740,0
20240528,130300,281687710,5740,5710,5740,5710,14
20240528,130200,281607720,5710,5710,5710,5710,100
20240528,130100,281036720,5710,5720,5720,5710,111
20240528,130000,280402000,5740,5740,5740,5740,0
20240528,125900,280402000,5740,5740,5740,5740,3
20240528,125800,280384780,5740,5730,5740,5710,361
20240528,125700,278320930,5740,5740,5740,5740,0
20240528,125600,278320930,5740,5740,5740,5740,1
20240528,125500,278315190,5740,5740,5740,5740,0
20240528,125400,278315190,5740,5740,5740,5740,0
20240528,125300,278315190,5740,5730,5740,5730,21
20240528,125200,278194850,5740,5740,5740,5740,0
20240528,125100,278194850,5740,5740,5740,5740,1
20240528,125000,278189110,5730,5730,5730,5730,313
20240528,124900,276395620,5720,5720,5720,5720,112
20240528,124800,275754980,5730,5730,5730,5730,1
20240528,124700,275749250,5730,5730,5730,5730,0
20240528,124600,275749250,5730,5730,5730,5730,0
20240528,124500,275749250,5730,5730,5730,5730,0
20240528,124400,275749250,5730,5720,5730,5720,31
20240528,124300,275571920,5720,5720,5720,5720,20
20240528,124200,275457520,5730,5730,5730,5730,0
20240528,124100,275457520,5730,5730,5730,5730,2
20240528,124000,275446060,5730,5730,5730,5730,70
20240528,123900,275044960,5730,5730,5730,5730,0
20240528,123800,275044960,5730,5730,5730,5730,12
20240528,123700,274976200,5730,5730,5730,5730,0
20240528,123600,274976200,5730,5730,5730,5730,0
20240528,123500,274976200,5730,5730,5730,5730,0
20240528,123400,274976200,5730,5730,5730,5730,0
20240528,123300,274976200,5730,5730,5730,5730,0
20240528,123200,274976200,5730,5730,5730,5730,2
20240528,123100,274964740,5740,5740,5740,5740,0
20240528,123000,274964740,5740,5740,5740,5740,0
20240528,122900,274964740,5740,5720,5740,5720,2
20240528,122800,274953280,5740,5740,5740,5740,0
20240528,122700,274953280,5740,5720,5740,5720,271
20240528,122600,273402870,5730,5730,5730,5730,0
20240528,122500,273402870,5730,5720,5730,5720,23
20240528,122400,273271100,5730,5730,5730,5730,54
20240528,122300,272961680,5730,5730,5730,5730,0
20240528,122200,272961680,5730,5720,5730,5720,108
20240528,122100,272343910,5730,5730,5730,5730,0
20240528,122000,272343910,5730,5730,5730,5730,2
20240528,121900,272332450,5730,5730,5730,5730,0
20240528,121800,272332450,5730,5730,5730,5730,0
20240528,121700,272332450,5730,5730,5730,5730,6
20240528,121600,272298070,5750,5750,5750,5750,0
20240528,121500,272298070,5750,5750,5750,5750,0
20240528,121400,272298070,5750,5750,5750,5750,0
20240528,121300,272298070,5750,5750,5750,5750,0
20240528,121200,272298070,5750,5750,5750,5750,0
20240528,121100,272298070,5750,5740,5750,5740,100
20240528,121000,271723080,5750,5750,5750,5750,0
20240528,120900,271723080,5750,5740,5750,5740,41
20240528,120800,271487730,5740,5740,5740,5730,113
20240528,120700,270839710,5740,5740,5740,5740,0
20240528,120600,270839710,5740,5740,5740,5740,51
20240528,120500,270546970,5740,5740,5740,5740,61
20240528,120400,270196830,5720,5720,5720,5720,0
20240528,120300,270196830,5720,5720,5720,5720,200
20240528,120200,269052830,5720,5730,5730,5720,400
20240528,120100,266764410,5730,5730,5730,5730,58
20240528,120000,266432070,5720,5720,5720,5720,44
20240528,115900,266180390,5730,5730,5730,5730,50
20240528,115800,265893890,5730,5730,5730,5730,0
20240528,115700,265893890,5730,5730,5730,5730,200
20240528,115600,264747890,5730,5730,5730,5730,0
20240528,115500,264747890,5730,5730,5730,5720,36
20240528,115400,264541950,5720,5730,5730,5720,47
20240528,115300,264273100,5720,5720,5720,5720,500
20240528,115200,261413100,5730,5730,5730,5730,0
20240528,115100,261413100,5730,5740,5740,5730,704
20240528,115000,257379170,5750,5750,5750,5750,1
20240528,114900,257373420,5730,5730,5730,5730,300
20240528,114800,255654420,5750,5730,5750,5710,302
20240528,114700,253928960,5700,5750,5750,5700,408
20240528,114600,251598920,5750,5750,5750,5750,1
20240528,114500,251593170,5720,5750,5750,5720,98
20240528,114400,251032150,5750,5760,5760,5740,21
20240528,114300,250911480,5770,5750,5770,5750,20
20240528,114200,250796440,5750,5750,5750,5750,5
20240528,114100,250767690,5770,5770,5770,5770,0
20240528,114000,250767690,5770,5740,5770,5730,169
20240528,113900,249797860,5770,5770,5770,5770,0
20240528,113800,249797860,5770,5770,5770,5770,0
20240528,113700,249797860,5770,5770,5770,5770,20
20240528,113600,249682460,5770,5750,5770,5740,138
20240528,113500,248888940,5770,5770,5770,5770,0
20240528,113400,248888940,5770,5750,5770,5750,3
20240528,113300,248871650,5770,5770,5770,5770,0
20240528,113200,248871650,5770,5770,5770,5770,0
20240528,113100,248871650,5770,5760,5770,5760,21
20240528,113000,248750490,5770,5760,5770,5760,2
20240528,112900,248738960,5770,5770,5770,5770,0
20240528,112800,248738960,5770,5770,5770,5770,3
20240528,112700,248721650,5770,5770,5770,5770,0
20240528,112600,248721650,5770,5770,5770,5770,3
20240528,112500,248704340,5770,5750,5770,5750,183
20240528,112400,247651930,5750,5750,5770,5750,270
20240528,112300,246099410,5750,5750,5750,5750,5
20240528,112200,246070660,5750,5750,5750,5750,6
20240528,112100,246036160,5750,5750,5750,5750,3
20240528,112000,246018910,5750,5750,5750,5750,3
20240528,111900,246001660,5750,5750,5750,5750,25
20240528,111800,245857910,5750,5750,5750,5750,0
20240528,111700,245857910,5750,5750,5750,5750,1
20240528,111600,245852160,5750,5750,5750,5750,1
20240528,111500,245846410,5720,5720,5720,5720,10
20240528,111400,245789210,5750,5750,5750,5750,0
20240528,111300,245789210,5750,5740,5750,5720,226
20240528,111200,244495250,5740,5740,5740,5740,14
20240528,111100,244414890,5750,5750,5750,5750,0
20240528,111000,244414890,5750,5750,5750,5750,0
20240528,110900,244414890,5750,5750,5750,5750,0
20240528,110800,244414890,5750,5750,5750,5750,1
20240528,110700,244409140,5750,5750,5750,5750,2
20240528,110600,244397640,5750,5750,5750,5750,2
20240528,110500,244386140,5750,5750,5750,5750,0
20240528,110400,244386140,5750,5750,5750,5720,68
20240528,110300,243996600,5730,5740,5750,5730,70
20240528,110200,243595300,5750,5750,5750,5750,20
20240528,110100,243480300,5750,5740,5750,5730,131
20240528,110000,242729620,5750,5750,5750,5750,3
20240528,105900,242712370,5750,5750,5750,5750,0
20240528,105800,242712370,5750,5740,5750,5740,9
20240528,105700,242660700,5740,5750,5750,5740,11
20240528,105600,242597530,5750,5750,5750,5740,177
20240528,105500,241580000,5750,5740,5750,5740,174
20240528,105400,240579730,5740,5740,5740,5740,3
20240528,105300,240562510,5740,5750,5750,5740,51
20240528,105200,240269270,5750,5750,5750,5750,1
20240528,105100,240263520,5740,5740,5740,5740,6
20240528,105000,240229080,5750,5750,5750,5750,5
20240528,104900,240200330,5750,5750,5750,5750,0
20240528,104800,240200330,5750,5750,5750,5730,25
20240528,104700,240056790,5750,5750,5750,5750,10
20240528,104600,239999290,5750,5750,5750,5750,10
20240528,104500,239941790,5750,5750,5750,5750,0
20240528,104400,239941790,5750,5750,5750,5750,0
20240528,104300,239941790,5750,5750,5750,5750,1
20240528,104200,239936040,5750,5740,5750,5740,289
20240528,104100,238277150,5750,5750,5750,5750,0
20240528,104000,238277150,5750,5750,5750,5750,21
20240528,103900,238156400,5770,5770,5770,5770,5
20240528,103800,238127550,5780,5780,5780,5780,0
20240528,103700,238127550,5780,5740,5780,5720,116
20240528,103600,237462870,5720,5720,5720,5720,0
20240528,103500,237462870,5720,5740,5740,5720,200
20240528,103400,236317610,5780,5780,5780,5780,0
20240528,103300,236317610,5780,5770,5780,5770,31
20240528,103200,236138730,5780,5780,5780,5780,0
20240528,103100,236138730,5780,5780,5780,5780,0
20240528,103000,236138730,5780,5780,5780,5780,0
20240528,102900,236138730,5780,5780,5780,5780,0
20240528,102800,236138730,5780,5780,5780,5770,9
20240528,102700,236086760,5780,5780,5780,5780,0
20240528,102600,236086760,5780,5780,5780,5780,2
20240528,102500,236075200,5780,5780,5780,5780,7
20240528,102400,236034740,5780,5780,5780,5780,0
20240528,102300,236034740,5780,5780,5780,5780,0
20240528,102200,236034740,5780,5720,5780,5700,764
20240528,102100,231676800,5730,5750,5750,5720,923
20240528,102000,226388960,5730,5750,5750,5730,114
20240528,101900,225734580,5760,5780,5780,5760,46
20240528,101800,225469140,5790,5800,5800,5780,85
20240528,101700,224976610,5800,5810,5810,5800,62
20240528,101600,224616860,5810,5790,5810,5780,22
20240528,101500,224489620,5810,5810,5810,5790,109
20240528,101400,223857350,5820,5780,5820,5780,2
20240528,101300,223845750,5830,5830,5830,5830,3
20240528,101200,223828260,5790,5830,5830,5790,73
20240528,101100,223404370,5840,5780,5840,5780,1130
20240528,101000,216844860,5800,5800,5800,5800,75
20240528,100900,216409860,5800,5790,5800,5780,276
20240528,100800,214811980,5790,5760,5790,5760,649
20240528,100700,211060840,5720,5730,5760,5720,931
20240528,100600,205720470,5730,5730,5730,5730,6
20240528,100500,205686090,5740,5720,5740,5720,852
20240528,100400,200811040,5710,5690,5720,5690,79
20240528,100300,200360890,5670,5690,5690,5650,580
20240528,100200,197083760,5700,5670,5700,5660,396
20240528,100100,194834330,5700,5700,5700,5700,18
20240528,100000,194731730,5700,5700,5700,5700,0
20240528,095900,194731730,5700,5660,5700,5660,111
20240528,095800,194099430,5700,5650,5700,5650,2901
20240528,095700,177645560,5650,5650,5650,5640,8
20240528,095600,177600420,5640,5650,5650,5640,501
20240528,095500,174774770,5640,5640,5640,5640,285
20240528,095400,173167370,5640,5640,5640,5640,36
20240528,095300,172964330,5640,5650,5650,5640,48
20240528,095200,172693430,5650,5650,5650,5650,65
20240528,095100,172326180,5650,5650,5650,5650,355
20240528,095000,170320430,5640,5630,5640,5630,32
20240528,094900,170140210,5640,5640,5640,5630,497
20240528,094800,167337350,5640,5640,5640,5630,380
20240528,094700,165195740,5630,5640,5640,5630,891
20240528,094600,160179370,5630,5650,5650,5630,284
20240528,094500,158580250,5650,5640,5650,5640,209
20240528,094400,157401480,5640,5650,5650,5640,1448
20240528,094300,149234750,5650,5650,5650,5650,721
20240528,094200,145161100,5660,5660,5660,5660,1
20240528,094100,145155440,5660,5660,5660,5660,20
20240528,094000,145042240,5660,5660,5660,5650,260
20240528,093900,143572220,5650,5660,5660,5640,2142
20240528,093800,131478800,5660,5660,5660,5660,13
20240528,093700,131405220,5660,5660,5660,5650,916
20240528,093600,126224750,5650,5660,5660,5650,16
20240528,093500,126134250,5650,5650,5650,5650,232
20240528,093400,124823450,5650,5660,5660,5650,1530
20240528,093300,116173240,5670,5670,5670,5670,281
20240528,093200,114579970,5680,5690,5690,5680,89
20240528,093100,114073640,5690,5670,5700,5670,1123
20240528,093000,107690230,5670,5650,5670,5650,497
20240528,092900,104878210,5650,5660,5660,5650,269
20240528,092800,103356800,5670,5680,5680,5670,195
20240528,092700,102250030,5680,5680,5680,5680,31
20240528,092600,102073950,5680,5690,5690,5680,133
20240528,092500,101318290,5690,5680,5690,5680,126
20240528,092400,100601390,5660,5660,5660,5660,0
20240528,092300,100601390,5660,5640,5660,5630,495
20240528,092200,97806580,5640,5650,5650,5640,1285
20240528,092100,90558630,5650,5670,5670,5650,811
20240528,092000,85972070,5670,5690,5690,5670,14
20240528,091900,85892530,5690,5690,5690,5680,546
20240528,091800,82785890,5690,5740,5740,5690,2500
20240528,091700,68519860,5710,5740,5740,5710,906
20240528,091600,63335480,5730,5730,5740,5730,293
20240528,091500,61656580,5730,5730,5730,5730,328
20240528,091400,59777140,5730,5740,5740,5730,780
20240528,091300,55307520,5740,5750,5750,5740,230
20240528,091200,53987190,5760,5750,5760,5750,201
20240528,091100,52830800,5750,5750,5750,5730,163
20240528,091000,51895440,5750,5750,5750,5750,60
20240528,090900,51550440,5750,5750,5750,5750,0
20240528,090800,51550440,5750,5730,5750,5730,706
20240528,090700,47494740,5730,5710,5730,5710,702
20240528,090600,43486280,5710,5720,5720,5710,430
20240528,090500,41029970,5750,5720,5750,5720,1774
20240528,090400,30880190,5720,5740,5740,5720,1125
20240528,090300,24439260,5720,5750,5750,5720,898
20240528,090200,19286180,5740,5780,5780,5740,776
20240528,090100,14823810,5780,5780,5780,5750,1084
20240528,090000,8572000,5790,5820,5820,5790,1453