KissMeData/319400/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,211400,917059205,2910,2910,2910,2910,4144
20240527,211300,917059205,2910,2910,2910,2910,0
20240527,211200,917059205,2910,2910,2910,2910,0
20240527,211100,917059205,2910,2910,2910,2910,0
20240527,211000,917059205,2910,2910,2910,2910,0
20240527,210900,917059205,2910,2910,2910,2910,0
20240527,210800,917059205,2910,2910,2910,2910,0
20240527,210700,917059205,2910,2910,2910,2910,0
20240527,210600,917059205,2910,2910,2910,2910,0
20240527,210500,917059205,2910,2910,2910,2910,0
20240527,210400,917059205,2910,2910,2910,2910,0
20240527,210300,917059205,2910,2910,2910,2910,0
20240527,210200,917059205,2910,2910,2910,2910,0
20240527,210100,917059205,2910,2910,2910,2910,0
20240527,210000,917059205,2910,2910,2910,2910,0
20240527,205900,917059205,2910,2910,2910,2910,0
20240527,205800,917059205,2910,2910,2910,2910,0
20240527,205700,917059205,2910,2910,2910,2910,0
20240527,205600,917059205,2910,2910,2910,2910,0
20240527,205500,917059205,2910,2910,2910,2910,0
20240527,205400,917059205,2910,2910,2910,2910,0
20240527,205300,917059205,2910,2910,2910,2910,0
20240527,205200,917059205,2910,2910,2910,2910,0
20240527,205100,917059205,2910,2910,2910,2910,0
20240527,205000,917059205,2910,2910,2910,2910,0
20240527,204900,917059205,2910,2910,2910,2910,0
20240527,204800,917059205,2910,2910,2910,2910,0
20240527,204700,917059205,2910,2910,2910,2910,0
20240527,204600,917059205,2910,2910,2910,2910,0
20240527,204500,917059205,2910,2910,2910,2910,0
20240527,204400,917059205,2910,2910,2910,2910,4144
20240527,204300,917059205,2910,2910,2910,2910,0
20240527,204200,917059205,2910,2910,2910,2910,0
20240527,204100,917059205,2910,2910,2910,2910,0
20240527,204000,917059205,2910,2910,2910,2910,0
20240527,203900,917059205,2910,2910,2910,2910,0
20240527,203800,917059205,2910,2910,2910,2910,0
20240527,203700,917059205,2910,2910,2910,2910,0
20240527,203600,917059205,2910,2910,2910,2910,0
20240527,203500,917059205,2910,2910,2910,2910,0
20240527,203400,917059205,2910,2910,2910,2910,0
20240527,203300,917059205,2910,2910,2910,2910,0
20240527,203200,917059205,2910,2910,2910,2910,0
20240527,203100,917059205,2910,2910,2910,2910,0
20240527,203000,917059205,2910,2910,2910,2910,0
20240527,202900,917059205,2910,2910,2910,2910,0
20240527,202800,917059205,2910,2910,2910,2910,0
20240527,202700,917059205,2910,2910,2910,2910,0
20240527,202600,917059205,2910,2910,2910,2910,0
20240527,202500,917059205,2910,2910,2910,2910,0
20240527,202400,917059205,2910,2910,2910,2910,0
20240527,202300,917059205,2910,2910,2910,2910,0
20240527,202200,917059205,2910,2910,2910,2910,0
20240527,202100,917059205,2910,2910,2910,2910,0
20240527,202000,917059205,2910,2910,2910,2910,0
20240527,201900,917059205,2910,2910,2910,2910,0
20240527,201800,917059205,2910,2910,2910,2910,0
20240527,201700,917059205,2910,2910,2910,2910,0
20240527,201600,917059205,2910,2910,2910,2910,0
20240527,201500,917059205,2910,2910,2910,2910,0
20240527,201400,917059205,2910,2910,2910,2910,4144
20240527,201300,917059205,2910,2910,2910,2910,0
20240527,201200,917059205,2910,2910,2910,2910,0
20240527,201100,917059205,2910,2910,2910,2910,0
20240527,201000,917059205,2910,2910,2910,2910,0
20240527,200900,917059205,2910,2910,2910,2910,0
20240527,200800,917059205,2910,2910,2910,2910,0
20240527,200700,917059205,2910,2910,2910,2910,0
20240527,200600,917059205,2910,2910,2910,2910,0
20240527,200500,917059205,2910,2910,2910,2910,0
20240527,200400,917059205,2910,2910,2910,2910,0
20240527,200300,917059205,2910,2910,2910,2910,0
20240527,200200,917059205,2910,2910,2910,2910,0
20240527,200100,917059205,2910,2910,2910,2910,0
20240527,200000,917059205,2910,2910,2910,2910,0
20240527,195900,917059205,2910,2910,2910,2910,0
20240527,195800,917059205,2910,2910,2910,2910,0
20240527,195700,917059205,2910,2910,2910,2910,0
20240527,195600,917059205,2910,2910,2910,2910,0
20240527,195500,917059205,2910,2910,2910,2910,0
20240527,195400,917059205,2910,2910,2910,2910,0
20240527,195300,917059205,2910,2910,2910,2910,0
20240527,195200,917059205,2910,2910,2910,2910,0
20240527,195100,917059205,2910,2910,2910,2910,0
20240527,195000,917059205,2910,2910,2910,2910,0
20240527,194900,917059205,2910,2910,2910,2910,0
20240527,194800,917059205,2910,2910,2910,2910,0
20240527,194700,917059205,2910,2910,2910,2910,0
20240527,194600,917059205,2910,2910,2910,2910,0
20240527,194500,917059205,2910,2910,2910,2910,0
20240527,194400,917059205,2910,2910,2910,2910,4144
20240527,194300,917059205,2910,2910,2910,2910,0
20240527,194200,917059205,2910,2910,2910,2910,0
20240527,194100,917059205,2910,2910,2910,2910,0
20240527,194000,917059205,2910,2910,2910,2910,0
20240527,193900,917059205,2910,2910,2910,2910,0
20240527,193800,917059205,2910,2910,2910,2910,0
20240527,193700,917059205,2910,2910,2910,2910,0
20240527,193600,917059205,2910,2910,2910,2910,0
20240527,193500,917059205,2910,2910,2910,2910,0
20240527,193400,917059205,2910,2910,2910,2910,0
20240527,193300,917059205,2910,2910,2910,2910,0
20240527,193200,917059205,2910,2910,2910,2910,0
20240527,193100,917059205,2910,2910,2910,2910,0
20240527,193000,917059205,2910,2910,2910,2910,0
20240527,192900,917059205,2910,2910,2910,2910,0
20240527,192800,917059205,2910,2910,2910,2910,0
20240527,192700,917059205,2910,2910,2910,2910,0
20240527,192600,917059205,2910,2910,2910,2910,0
20240527,192500,917059205,2910,2910,2910,2910,0
20240527,192400,917059205,2910,2910,2910,2910,0
20240527,192300,917059205,2910,2910,2910,2910,0
20240527,192200,917059205,2910,2910,2910,2910,0
20240527,192100,917059205,2910,2910,2910,2910,0
20240527,192000,917059205,2910,2910,2910,2910,0
20240527,191900,917059205,2910,2910,2910,2910,0
20240527,191800,917059205,2910,2910,2910,2910,0
20240527,191700,917059205,2910,2910,2910,2910,0
20240527,191600,917059205,2910,2910,2910,2910,0
20240527,191500,917059205,2910,2910,2910,2910,0
20240527,191400,917059205,2910,2910,2910,2910,4144
20240527,191300,917059205,2910,2910,2910,2910,0
20240527,191200,917059205,2910,2910,2910,2910,0
20240527,191100,917059205,2910,2910,2910,2910,0
20240527,191000,917059205,2910,2910,2910,2910,0
20240527,190900,917059205,2910,2910,2910,2910,0
20240527,190800,917059205,2910,2910,2910,2910,0
20240527,190700,917059205,2910,2910,2910,2910,0
20240527,190600,917059205,2910,2910,2910,2910,0
20240527,190500,917059205,2910,2910,2910,2910,0
20240527,190400,917059205,2910,2910,2910,2910,0
20240527,190300,917059205,2910,2910,2910,2910,0
20240527,190200,917059205,2910,2910,2910,2910,0
20240527,190100,917059205,2910,2910,2910,2910,0
20240527,190000,917059205,2910,2910,2910,2910,0
20240527,185900,917059205,2910,2910,2910,2910,0
20240527,185800,917059205,2910,2910,2910,2910,0
20240527,185700,917059205,2910,2910,2910,2910,0
20240527,185600,917059205,2910,2910,2910,2910,0
20240527,185500,917059205,2910,2910,2910,2910,0
20240527,185400,917059205,2910,2910,2910,2910,0
20240527,185300,917059205,2910,2910,2910,2910,0
20240527,185200,917059205,2910,2910,2910,2910,0
20240527,185100,917059205,2910,2910,2910,2910,0
20240527,185000,917059205,2910,2910,2910,2910,0
20240527,184900,917059205,2910,2910,2910,2910,0
20240527,184800,917059205,2910,2910,2910,2910,0
20240527,184700,917059205,2910,2910,2910,2910,0
20240527,184600,917059205,2910,2910,2910,2910,0
20240527,184500,917059205,2910,2910,2910,2910,0
20240527,184400,917059205,2910,2910,2910,2910,4144
20240527,184300,917059205,2910,2910,2910,2910,0
20240527,184200,917059205,2910,2910,2910,2910,0
20240527,184100,917059205,2910,2910,2910,2910,0
20240527,184000,917059205,2910,2910,2910,2910,0
20240527,183900,917059205,2910,2910,2910,2910,0
20240527,183800,917059205,2910,2910,2910,2910,0
20240527,183700,917059205,2910,2910,2910,2910,0
20240527,183600,917059205,2910,2910,2910,2910,0
20240527,183500,917059205,2910,2910,2910,2910,0
20240527,183400,917059205,2910,2910,2910,2910,0
20240527,183300,917059205,2910,2910,2910,2910,0
20240527,183200,917059205,2910,2910,2910,2910,0
20240527,183100,917059205,2910,2910,2910,2910,0
20240527,183000,917059205,2910,2910,2910,2910,0
20240527,182900,917059205,2910,2910,2910,2910,0
20240527,182800,917059205,2910,2910,2910,2910,0
20240527,182700,917059205,2910,2910,2910,2910,0
20240527,182600,917059205,2910,2910,2910,2910,0
20240527,182500,917059205,2910,2910,2910,2910,0
20240527,182400,917059205,2910,2910,2910,2910,0
20240527,182300,917059205,2910,2910,2910,2910,0
20240527,182200,917059205,2910,2910,2910,2910,0
20240527,182100,917059205,2910,2910,2910,2910,0
20240527,182000,917059205,2910,2910,2910,2910,0
20240527,181900,917059205,2910,2910,2910,2910,0
20240527,181800,917059205,2910,2910,2910,2910,0
20240527,181700,917059205,2910,2910,2910,2910,0
20240527,181600,917059205,2910,2910,2910,2910,0
20240527,181500,917059205,2910,2910,2910,2910,0
20240527,181400,917059205,2910,2910,2910,2910,4144
20240527,181300,917059205,2910,2910,2910,2910,0
20240527,181200,917059205,2910,2910,2910,2910,0
20240527,181100,917059205,2910,2910,2910,2910,0
20240527,181000,917059205,2910,2910,2910,2910,0
20240527,180900,917059205,2910,2910,2910,2910,0
20240527,180800,917059205,2910,2910,2910,2910,0
20240527,180700,917059205,2910,2910,2910,2910,0
20240527,180600,917059205,2910,2910,2910,2910,0
20240527,180500,917059205,2910,2910,2910,2910,0
20240527,180400,917059205,2910,2910,2910,2910,0
20240527,180300,917059205,2910,2910,2910,2910,0
20240527,180200,917059205,2910,2910,2910,2910,0
20240527,180100,917059205,2910,2910,2910,2910,0
20240527,180000,917059205,2910,2910,2910,2910,0
20240527,175900,917059205,2910,2910,2910,2910,0
20240527,175800,917059205,2910,2910,2910,2910,0
20240527,175700,917059205,2910,2910,2910,2910,0
20240527,175600,917059205,2910,2910,2910,2910,0
20240527,175500,917059205,2910,2910,2910,2910,0
20240527,175400,917059205,2910,2910,2910,2910,0
20240527,175300,917059205,2910,2910,2910,2910,0
20240527,175200,917059205,2910,2910,2910,2910,0
20240527,175100,917059205,2910,2910,2910,2910,0
20240527,175000,917059205,2910,2910,2910,2910,0
20240527,174900,917059205,2910,2910,2910,2910,0
20240527,174800,917059205,2910,2910,2910,2910,0
20240527,174700,917059205,2910,2910,2910,2910,0
20240527,174600,917059205,2910,2910,2910,2910,0
20240527,174500,917059205,2910,2910,2910,2910,0
20240527,174400,917059205,2910,2910,2910,2910,4144
20240527,174300,917059205,2910,2910,2910,2910,0
20240527,174200,917059205,2910,2910,2910,2910,0
20240527,174100,917059205,2910,2910,2910,2910,0
20240527,174000,917059205,2910,2910,2910,2910,0
20240527,173900,917059205,2910,2910,2910,2910,0
20240527,173800,917059205,2910,2910,2910,2910,0
20240527,173700,917059205,2910,2910,2910,2910,0
20240527,173600,917059205,2910,2910,2910,2910,0
20240527,173500,917059205,2910,2910,2910,2910,0
20240527,173400,917059205,2910,2910,2910,2910,0
20240527,173300,917059205,2910,2910,2910,2910,0
20240527,173200,917059205,2910,2910,2910,2910,0
20240527,173100,917059205,2910,2910,2910,2910,0
20240527,173000,917059205,2910,2910,2910,2910,0
20240527,172900,917059205,2910,2910,2910,2910,0
20240527,172800,917059205,2910,2910,2910,2910,0
20240527,172700,917059205,2910,2910,2910,2910,0
20240527,172600,917059205,2910,2910,2910,2910,0
20240527,172500,917059205,2910,2910,2910,2910,0
20240527,172400,917059205,2910,2910,2910,2910,0
20240527,172300,917059205,2910,2910,2910,2910,0
20240527,172200,917059205,2910,2910,2910,2910,0
20240527,172100,917059205,2910,2910,2910,2910,0
20240527,172000,917059205,2910,2910,2910,2910,0
20240527,171900,917059205,2910,2910,2910,2910,0
20240527,171800,917059205,2910,2910,2910,2910,0
20240527,171700,917059205,2910,2910,2910,2910,0
20240527,171600,917059205,2910,2910,2910,2910,0
20240527,171500,917059205,2910,2910,2910,2910,0
20240527,171400,917059205,2910,2910,2910,2910,4144
20240527,171300,917059205,2910,2910,2910,2910,0
20240527,171200,917059205,2910,2910,2910,2910,0
20240527,171100,917059205,2910,2910,2910,2910,0
20240527,171000,917059205,2910,2910,2910,2910,0
20240527,170900,917059205,2910,2910,2910,2910,0
20240527,170800,917059205,2910,2910,2910,2910,0
20240527,170700,917059205,2910,2910,2910,2910,0
20240527,170600,917059205,2910,2910,2910,2910,0
20240527,170500,917059205,2910,2910,2910,2910,0
20240527,170400,917059205,2910,2910,2910,2910,0
20240527,170300,917059205,2910,2910,2910,2910,0
20240527,170200,917059205,2910,2910,2910,2910,0
20240527,170100,917059205,2910,2910,2910,2910,0
20240527,170000,917059205,2910,2910,2910,2910,0
20240527,165900,917059205,2910,2910,2910,2910,0
20240527,165800,917059205,2910,2910,2910,2910,0
20240527,165700,917059205,2910,2910,2910,2910,0
20240527,165600,917059205,2910,2910,2910,2910,0
20240527,165500,917059205,2910,2910,2910,2910,0
20240527,165400,917059205,2910,2910,2910,2910,0
20240527,165300,917059205,2910,2910,2910,2910,0
20240527,165200,917059205,2910,2910,2910,2910,0
20240527,165100,917059205,2910,2910,2910,2910,0
20240527,165000,917059205,2910,2910,2910,2910,0
20240527,164900,917059205,2910,2910,2910,2910,0
20240527,164800,917059205,2910,2910,2910,2910,0
20240527,164700,917059205,2910,2910,2910,2910,0
20240527,164600,917059205,2910,2910,2910,2910,0
20240527,164500,917059205,2910,2910,2910,2910,0
20240527,164400,917059205,2910,2910,2910,2910,4144
20240527,164300,917059205,2910,2910,2910,2910,0
20240527,164200,917059205,2910,2910,2910,2910,0
20240527,164100,917059205,2910,2910,2910,2910,0
20240527,164000,917059205,2910,2910,2910,2910,0
20240527,163900,917059205,2910,2910,2910,2910,0
20240527,163800,917059205,2910,2910,2910,2910,0
20240527,163700,917059205,2910,2910,2910,2910,0
20240527,163600,917059205,2910,2910,2910,2910,0
20240527,163500,917059205,2910,2910,2910,2910,0
20240527,163400,917059205,2910,2910,2910,2910,0
20240527,163300,917059205,2910,2910,2910,2910,0
20240527,163200,917059205,2910,2910,2910,2910,0
20240527,163100,917059205,2910,2910,2910,2910,0
20240527,163000,917059205,2910,2910,2910,2910,0
20240527,162900,917059205,2910,2910,2910,2910,0
20240527,162800,917059205,2910,2910,2910,2910,0
20240527,162700,917059205,2910,2910,2910,2910,0
20240527,162600,917059205,2910,2910,2910,2910,0
20240527,162500,917059205,2910,2910,2910,2910,0
20240527,162400,917059205,2910,2910,2910,2910,0
20240527,162300,917059205,2910,2910,2910,2910,0
20240527,162200,917059205,2910,2910,2910,2910,0
20240527,162100,917059205,2910,2910,2910,2910,0
20240527,162000,917059205,2910,2910,2910,2910,0
20240527,161900,917059205,2910,2910,2910,2910,0
20240527,161800,917059205,2910,2910,2910,2910,0
20240527,161700,917059205,2910,2910,2910,2910,0
20240527,161600,917059205,2910,2910,2910,2910,0
20240527,161500,917059205,2910,2910,2910,2910,0
20240527,161400,917059205,2910,2910,2910,2910,4144
20240527,161300,917059205,2910,2910,2910,2910,0
20240527,161200,917059205,2910,2910,2910,2910,0
20240527,161100,917059205,2910,2910,2910,2910,0
20240527,161000,917059205,2910,2910,2910,2910,0
20240527,160900,917059205,2910,2910,2910,2910,0
20240527,160800,917059205,2910,2910,2910,2910,0
20240527,160700,917059205,2910,2910,2910,2910,0
20240527,160600,917059205,2910,2910,2910,2910,0
20240527,160500,917059205,2910,2910,2910,2910,0
20240527,160400,917059205,2910,2910,2910,2910,0
20240527,160300,917059205,2910,2910,2910,2910,0
20240527,160200,917059205,2910,2910,2910,2910,0
20240527,160100,917059205,2910,2910,2910,2910,0
20240527,160000,917059205,2910,2910,2910,2910,0
20240527,155900,917059205,2910,2910,2910,2910,0
20240527,155800,917059205,2910,2910,2910,2910,0
20240527,155700,917059205,2910,2910,2910,2910,0
20240527,155600,917059205,2910,2910,2910,2910,0
20240527,155500,917059205,2910,2910,2910,2910,0
20240527,155400,917059205,2910,2910,2910,2910,0
20240527,155300,917059205,2910,2910,2910,2910,0
20240527,155200,917059205,2910,2910,2910,2910,0
20240527,155100,917059205,2910,2910,2910,2910,0
20240527,155000,917059205,2910,2910,2910,2910,0
20240527,154900,917059205,2910,2910,2910,2910,0
20240527,154800,917059205,2910,2910,2910,2910,0
20240527,154700,917059205,2910,2910,2910,2910,0
20240527,154600,917059205,2910,2910,2910,2910,0
20240527,154500,917059205,2910,2910,2910,2910,0
20240527,154400,917059205,2910,2910,2910,2910,4144
20240527,154300,917059205,2910,2910,2910,2910,0
20240527,154200,917059205,2910,2910,2910,2910,0
20240527,154100,917059205,2910,2910,2910,2910,0
20240527,154000,917059205,2910,2910,2910,2910,0
20240527,153900,917059205,2910,2910,2910,2910,0
20240527,153800,917059205,2910,2910,2910,2910,0
20240527,153700,917059205,2910,2910,2910,2910,0
20240527,153600,917059205,2910,2910,2910,2910,0
20240527,153500,917059205,2910,2910,2910,2910,0
20240527,153400,917059205,2910,2910,2910,2910,0
20240527,153300,917059205,2910,2910,2910,2910,0
20240527,153200,917059205,2910,2910,2910,2910,0
20240527,153100,917059205,2910,2910,2910,2910,0
20240527,153000,917059205,2910,2910,2910,2910,4144
20240527,152900,905000165,2920,2920,2920,2920,0
20240527,152800,905000165,2920,2920,2920,2920,0
20240527,152700,905000165,2920,2920,2920,2920,0
20240527,152600,905000165,2920,2920,2920,2920,0
20240527,152500,905000165,2920,2920,2920,2920,0
20240527,152400,905000165,2920,2920,2920,2920,0
20240527,152300,905000165,2920,2920,2920,2920,0
20240527,152200,905000165,2920,2920,2920,2920,0
20240527,152100,905000165,2920,2920,2920,2920,0
20240527,152000,905000165,2920,2920,2920,2920,0
20240527,151900,905000165,2920,2920,2920,2900,10675
20240527,151800,873942775,2920,2920,2920,2915,1733
20240527,151700,868882915,2920,2915,2920,2915,688
20240527,151600,866877390,2915,2915,2920,2915,1926
20240527,151500,861263085,2920,2925,2925,2915,2535
20240527,151400,853858420,2925,2915,2925,2915,6590
20240527,151300,834614755,2915,2910,2920,2910,6576
20240527,151200,815444170,2910,2910,2915,2910,13
20240527,151100,815406335,2915,2910,2915,2910,448
20240527,151000,814102650,2900,2910,2910,2900,631
20240527,150900,812270740,2910,2905,2910,2905,17
20240527,150800,812221350,2915,2905,2915,2905,5889
20240527,150700,795103440,2900,2900,2900,2900,0
20240527,150600,795103440,2900,2900,2900,2900,519
20240527,150500,793598340,2900,2900,2905,2900,2135
20240527,150400,787406830,2905,2905,2905,2905,0
20240527,150300,787406830,2905,2905,2905,2905,0
20240527,150200,787406830,2905,2905,2905,2905,40
20240527,150100,787290630,2905,2905,2905,2905,0
20240527,150000,787290630,2905,2895,2905,2895,1251
20240527,145900,783668875,2895,2900,2900,2895,2758
20240527,145800,775679525,2905,2905,2905,2905,0
20240527,145700,775679525,2905,2900,2905,2900,5003
20240527,145600,761170810,2900,2900,2900,2900,698
20240527,145500,759146610,2905,2905,2905,2905,2
20240527,145400,759140800,2905,2905,2905,2905,300
20240527,145300,758269300,2905,2890,2905,2890,14665
20240527,145200,715786910,2890,2890,2890,2890,500
20240527,145100,714341910,2895,2895,2895,2895,0
20240527,145000,714341910,2895,2890,2895,2880,1892
20240527,144900,708889405,2890,2890,2890,2890,2
20240527,144800,708883625,2885,2885,2885,2885,55
20240527,144700,708724950,2885,2885,2885,2885,0
20240527,144600,708724950,2885,2885,2885,2885,165
20240527,144500,708248925,2890,2890,2890,2890,138
20240527,144400,707850105,2890,2890,2890,2890,20
20240527,144300,707792305,2885,2885,2885,2885,0
20240527,144200,707792305,2885,2885,2885,2885,29
20240527,144100,707708640,2890,2885,2890,2885,1010
20240527,144000,704794740,2885,2895,2895,2885,5
20240527,143900,704780275,2895,2895,2895,2895,3
20240527,143800,704771590,2890,2890,2890,2890,70
20240527,143700,704569290,2895,2895,2895,2895,0
20240527,143600,704569290,2895,2895,2895,2895,150
20240527,143500,704135040,2895,2895,2895,2895,0
20240527,143400,704135040,2895,2895,2895,2895,1
20240527,143300,704132145,2890,2890,2890,2890,37
20240527,143200,704025215,2885,2885,2885,2885,0
20240527,143100,704025215,2885,2885,2885,2885,0
20240527,143000,704025215,2885,2890,2890,2885,504
20240527,142900,702568860,2895,2895,2895,2895,30
20240527,142800,702482010,2895,2895,2895,2895,5
20240527,142700,702467535,2895,2895,2895,2895,1520
20240527,142600,698067135,2890,2890,2890,2890,43
20240527,142500,697942865,2890,2890,2890,2890,1
20240527,142400,697939975,2880,2880,2880,2880,0
20240527,142300,697939975,2880,2880,2880,2880,141
20240527,142200,697533895,2890,2890,2890,2890,0
20240527,142100,697533895,2890,2890,2890,2890,0
20240527,142000,697533895,2890,2890,2890,2890,1
20240527,141900,697531005,2880,2880,2880,2880,0
20240527,141800,697531005,2880,2880,2880,2880,100
20240527,141700,697243005,2880,2880,2880,2880,110
20240527,141600,696926205,2880,2890,2890,2880,50
20240527,141500,696782005,2890,2890,2890,2890,1
20240527,141400,696779115,2880,2880,2880,2880,101
20240527,141300,696488235,2895,2895,2895,2895,0
20240527,141200,696488235,2895,2895,2895,2895,1
20240527,141100,696485340,2880,2880,2880,2880,0
20240527,141000,696485340,2880,2880,2880,2880,0
20240527,140900,696485340,2880,2880,2880,2880,130
20240527,140800,696110940,2880,2890,2890,2880,430
20240527,140700,694872440,2895,2895,2895,2895,1
20240527,140600,694869545,2890,2890,2890,2890,56
20240527,140500,694707705,2890,2890,2890,2890,0
20240527,140400,694707705,2890,2890,2890,2890,0
20240527,140300,694707705,2890,2895,2895,2890,39
20240527,140200,694594970,2895,2895,2895,2895,0
20240527,140100,694594970,2895,2895,2895,2895,30
20240527,140000,694508120,2895,2895,2895,2895,0
20240527,135900,694508120,2895,2900,2900,2895,56
20240527,135800,694345750,2900,2895,2905,2895,1134
20240527,135700,691062805,2905,2905,2905,2905,40
20240527,135600,690946605,2905,2900,2905,2900,10
20240527,135500,690917575,2905,2905,2905,2905,2
20240527,135400,690911765,2905,2900,2905,2895,562
20240527,135300,689283435,2905,2900,2905,2900,2250
20240527,135200,682757880,2900,2895,2900,2890,2087
20240527,135100,676716060,2890,2895,2895,2890,3
20240527,135000,676707385,2890,2890,2890,2890,790
20240527,134900,674424285,2890,2890,2890,2890,1587
20240527,134800,669837855,2880,2880,2880,2880,0
20240527,134700,669837855,2880,2890,2890,2880,2
20240527,134600,669832085,2885,2885,2885,2885,1044
20240527,134500,666820145,2885,2880,2885,2880,347
20240527,134400,665819115,2880,2865,2880,2865,41
20240527,134300,665701635,2865,2865,2865,2865,0
20240527,134200,665701635,2865,2865,2865,2865,0
20240527,134100,665701635,2865,2865,2865,2865,0
20240527,134000,665701635,2865,2865,2865,2865,171
20240527,133900,665211720,2865,2865,2865,2865,1
20240527,133800,665208855,2890,2890,2890,2890,0
20240527,133700,665208855,2890,2890,2890,2890,0
20240527,133600,665208855,2890,2890,2890,2890,0
20240527,133500,665208855,2890,2890,2890,2870,52
20240527,133400,665059575,2895,2880,2895,2880,5348
20240527,133300,649624225,2880,2880,2880,2880,0
20240527,133200,649624225,2880,2855,2880,2855,42
20240527,133100,649504065,2880,2855,2880,2855,175
20240527,133000,649004390,2880,2880,2880,2880,3
20240527,132900,648995750,2880,2880,2880,2880,6
20240527,132800,648978470,2880,2875,2880,2845,16649
20240527,132700,601446490,2880,2880,2880,2880,0
20240527,132600,601446490,2880,2875,2880,2875,1406
20240527,132500,597404235,2870,2870,2870,2870,221
20240527,132400,596769965,2865,2865,2865,2865,1146
20240527,132300,593486675,2865,2865,2865,2865,0
20240527,132200,593486675,2865,2865,2865,2865,1
20240527,132100,593483810,2865,2865,2865,2865,25
20240527,132000,593412185,2865,2860,2865,2860,53
20240527,131900,593260355,2860,2860,2860,2860,1000
20240527,131800,590400355,2865,2865,2865,2865,220
20240527,131700,589770055,2865,2865,2865,2865,0
20240527,131600,589770055,2865,2865,2865,2865,3
20240527,131500,589761460,2860,2860,2860,2860,200
20240527,131400,589189460,2865,2865,2865,2865,15
20240527,131300,589146485,2860,2860,2860,2860,0
20240527,131200,589146485,2860,2860,2860,2860,2138
20240527,131100,583031805,2865,2860,2865,2860,556
20240527,131000,581441145,2865,2865,2865,2865,12
20240527,130900,581406765,2865,2865,2865,2865,1
20240527,130800,581403900,2855,2860,2860,2855,604
20240527,130700,579679475,2865,2865,2865,2865,0
20240527,130600,579679475,2865,2865,2865,2865,11
20240527,130500,579647960,2855,2855,2855,2855,0
20240527,130400,579647960,2855,2855,2855,2855,0
20240527,130300,579647960,2855,2855,2855,2855,0
20240527,130200,579647960,2855,2855,2855,2855,0
20240527,130100,579647960,2855,2855,2855,2855,0
20240527,130000,579647960,2855,2855,2855,2855,50
20240527,125900,579505210,2865,2855,2865,2855,237
20240527,125800,578827705,2855,2855,2855,2855,0
20240527,125700,578827705,2855,2855,2855,2855,1005
20240527,125600,575958430,2855,2855,2860,2855,383
20240527,125500,574864870,2855,2855,2855,2855,90
20240527,125400,574607920,2855,2855,2855,2855,270
20240527,125300,573837070,2855,2855,2855,2855,100
20240527,125200,573551570,2855,2845,2855,2845,8
20240527,125100,573528790,2855,2845,2855,2840,1133
20240527,125000,570308425,2850,2850,2850,2840,7670
20240527,124900,548499725,2850,2860,2860,2850,15854
20240527,124800,503248910,2860,2865,2865,2860,3661
20240527,124700,492775940,2875,2875,2875,2875,0
20240527,124600,492775940,2875,2875,2875,2875,1
20240527,124500,492773065,2860,2865,2865,2860,2200
20240527,124400,486477955,2865,2865,2865,2865,0
20240527,124300,486477955,2865,2865,2865,2865,0
20240527,124200,486477955,2865,2865,2865,2865,500
20240527,124100,485045455,2865,2865,2865,2865,0
20240527,124000,485045455,2865,2865,2865,2865,225
20240527,123900,484400830,2865,2865,2865,2865,1393
20240527,123800,480409885,2865,2865,2865,2865,100
20240527,123700,480123385,2865,2865,2865,2865,10
20240527,123600,480094735,2865,2865,2865,2865,0
20240527,123500,480094735,2865,2865,2865,2865,100
20240527,123400,479808235,2865,2865,2865,2865,175
20240527,123300,479306860,2865,2865,2865,2860,2006
20240527,123200,473565590,2865,2865,2865,2865,0
20240527,123100,473565590,2865,2865,2865,2865,38
20240527,123000,473456720,2870,2870,2870,2870,0
20240527,122900,473456720,2870,2875,2875,2870,85
20240527,122800,473212640,2875,2875,2875,2875,0
20240527,122700,473212640,2875,2870,2875,2870,269
20240527,122600,472440315,2865,2875,2875,2865,93
20240527,122500,472173690,2875,2875,2875,2875,0
20240527,122400,472173690,2875,2875,2875,2875,12
20240527,122300,472139190,2880,2880,2880,2880,0
20240527,122200,472139190,2880,2880,2880,2880,0
20240527,122100,472139190,2880,2880,2880,2880,0
20240527,122000,472139190,2880,2860,2880,2850,11801
20240527,121900,438459715,2860,2860,2860,2855,1244
20240527,121800,434907325,2860,2870,2870,2860,4165
20240527,121700,422986955,2870,2875,2875,2870,130
20240527,121600,422613705,2870,2870,2870,2870,1
20240527,121500,422610835,2865,2865,2865,2865,0
20240527,121400,422610835,2865,2865,2865,2865,20
20240527,121300,422553535,2865,2865,2865,2865,242
20240527,121200,421860205,2865,2875,2875,2865,5502
20240527,121100,406095125,2870,2875,2875,2870,174
20240527,121000,405595710,2880,2880,2880,2880,0
20240527,120900,405595710,2880,2880,2880,2880,60
20240527,120800,405422910,2880,2880,2880,2880,0
20240527,120700,405422910,2880,2880,2880,2880,0
20240527,120600,405422910,2880,2880,2880,2880,100
20240527,120500,405134910,2880,2880,2880,2880,0
20240527,120400,405134910,2880,2880,2880,2880,10
20240527,120300,405106110,2880,2880,2880,2880,5
20240527,120200,405091710,2880,2875,2880,2875,60
20240527,120100,404919160,2870,2870,2870,2870,0
20240527,120000,404919160,2870,2870,2870,2870,0
20240527,115900,404919160,2870,2875,2875,2870,27
20240527,115800,404841665,2870,2875,2875,2870,41
20240527,115700,404723795,2880,2880,2880,2880,100
20240527,115600,404435795,2880,2880,2880,2880,0
20240527,115500,404435795,2880,2880,2880,2880,53
20240527,115400,404283155,2880,2880,2880,2880,183
20240527,115300,403756115,2880,2865,2880,2860,3467
20240527,115200,393822830,2865,2865,2865,2865,64
20240527,115100,393639470,2865,2875,2875,2865,4427
20240527,115000,380952955,2880,2880,2880,2880,0
20240527,114900,380952955,2880,2880,2880,2880,109
20240527,114800,380639035,2880,2880,2880,2880,8
20240527,114700,380615995,2865,2865,2865,2865,0
20240527,114600,380615995,2865,2865,2865,2865,662
20240527,114500,378719365,2865,2880,2880,2865,4943
20240527,114400,364542140,2890,2890,2890,2890,1
20240527,114300,364539250,2890,2890,2890,2890,112
20240527,114200,364215570,2890,2890,2890,2890,0
20240527,114100,364215570,2890,2890,2890,2890,22
20240527,114000,364151990,2890,2890,2890,2890,0
20240527,113900,364151990,2890,2890,2890,2890,656
20240527,113800,362256150,2890,2890,2890,2890,104
20240527,113700,361955590,2890,2890,2890,2890,0
20240527,113600,361955590,2890,2890,2890,2890,0
20240527,113500,361955590,2890,2890,2890,2890,3
20240527,113400,361946920,2885,2890,2890,2870,267
20240527,113300,361177350,2880,2890,2890,2880,36
20240527,113200,361073610,2885,2885,2885,2885,50
20240527,113100,360929360,2870,2870,2870,2870,0
20240527,113000,360929360,2870,2870,2870,2870,138
20240527,112900,360533300,2870,2870,2870,2870,0
20240527,112800,360533300,2870,2890,2890,2870,509
20240527,112700,359069475,2890,2890,2890,2890,0
20240527,112600,359069475,2890,2890,2890,2890,1
20240527,112500,359066585,2890,2890,2890,2890,306
20240527,112400,358182245,2890,2890,2890,2890,0
20240527,112300,358182245,2890,2885,2890,2885,925
20240527,112200,355513615,2890,2890,2890,2890,0
20240527,112100,355513615,2890,2890,2890,2890,0
20240527,112000,355513615,2890,2890,2890,2890,300
20240527,111900,354646615,2885,2885,2885,2885,500
20240527,111800,353204115,2890,2885,2890,2885,2594
20240527,111700,345720385,2890,2890,2890,2890,0
20240527,111600,345720385,2890,2875,2890,2875,200
20240527,111500,345143885,2875,2875,2875,2875,600
20240527,111400,343418885,2890,2895,2895,2890,21
20240527,111300,343358160,2895,2895,2895,2895,101
20240527,111200,343065765,2895,2895,2895,2895,5
20240527,111100,343051290,2875,2895,2895,2875,6
20240527,111000,343034020,2890,2890,2890,2885,702
20240527,110900,341006525,2875,2875,2875,2870,120
20240527,110800,340661925,2875,2875,2875,2875,0
20240527,110700,340661925,2875,2870,2875,2870,311
20240527,110600,339767805,2865,2865,2865,2865,1549
20240527,110500,335329920,2865,2875,2875,2865,11277
20240527,110400,302991810,2875,2880,2880,2875,2365
20240527,110300,296191030,2880,2895,2895,2880,2168
20240527,110200,289942905,2895,2895,2895,2895,1110
20240527,110100,286729455,2895,2885,2895,2885,302
20240527,110000,285855785,2885,2890,2890,2885,3446
20240527,105900,275902630,2900,2900,2900,2900,1
20240527,105800,275899730,2890,2890,2890,2890,173
20240527,105700,275399760,2890,2895,2895,2890,2124
20240527,105600,269259885,2900,2900,2900,2900,0
20240527,105500,269259885,2900,2900,2900,2900,0
20240527,105400,269259885,2900,2900,2900,2900,0
20240527,105300,269259885,2900,2900,2900,2900,0
20240527,105200,269259885,2900,2900,2900,2900,0
20240527,105100,269259885,2900,2900,2900,2900,0
20240527,105000,269259885,2900,2900,2900,2900,201
20240527,104900,268676985,2900,2900,2900,2900,1223
20240527,104800,265130285,2910,2910,2910,2910,38
20240527,104700,265019705,2910,2910,2910,2910,0
20240527,104600,265019705,2910,2910,2910,2910,0
20240527,104500,265019705,2910,2910,2910,2910,0
20240527,104400,265019705,2910,2910,2910,2910,0
20240527,104300,265019705,2910,2905,2910,2905,22
20240527,104200,264955735,2900,2900,2900,2900,49
20240527,104100,264813635,2900,2910,2910,2900,32
20240527,104000,264720815,2910,2915,2915,2910,321
20240527,103900,263785105,2915,2900,2915,2900,66
20240527,103800,263593615,2900,2900,2900,2900,0
20240527,103700,263593615,2900,2900,2900,2900,0
20240527,103600,263593615,2900,2900,2900,2900,0
20240527,103500,263593615,2900,2915,2915,2900,121
20240527,103400,263242700,2900,2900,2900,2900,970
20240527,103300,260429700,2915,2915,2915,2915,10
20240527,103200,260400550,2915,2915,2915,2915,0
20240527,103100,260400550,2915,2900,2915,2890,354
20240527,103000,259375200,2915,2915,2915,2915,0
20240527,102900,259375200,2915,2895,2915,2895,3964
20240527,102800,247899365,2900,2910,2910,2900,15188
20240527,102700,203833965,2910,2915,2915,2910,201
20240527,102600,203249050,2910,2910,2910,2910,15
20240527,102500,203205400,2910,2915,2915,2910,51
20240527,102400,203056930,2915,2915,2915,2910,16
20240527,102300,203010340,2915,2915,2915,2915,2
20240527,102200,203004510,2910,2910,2910,2910,0
20240527,102100,203004510,2910,2910,2910,2910,300
20240527,102000,202131510,2915,2915,2915,2915,570
20240527,101900,200469960,2915,2915,2915,2915,34
20240527,101800,200370850,2910,2910,2910,2910,102
20240527,101700,200074030,2910,2910,2910,2910,42
20240527,101600,199951810,2910,2910,2910,2910,200
20240527,101500,199369810,2910,2910,2910,2910,91
20240527,101400,199105000,2910,2905,2910,2905,1005
20240527,101300,196185450,2910,2910,2910,2910,0
20240527,101200,196185450,2910,2910,2910,2910,2015
20240527,101100,190321800,2905,2905,2905,2905,900
20240527,101000,187707300,2915,2915,2915,2915,0
20240527,100900,187707300,2915,2915,2915,2915,1
20240527,100800,187704385,2905,2910,2910,2905,100
20240527,100700,187413865,2920,2920,2920,2920,13
20240527,100600,187375905,2920,2920,2920,2920,1239
20240527,100500,183758025,2920,2915,2920,2915,636
20240527,100400,181901490,2915,2915,2915,2915,41
20240527,100300,181781975,2915,2915,2915,2915,278
20240527,100200,180971605,2915,2920,2920,2915,11
20240527,100100,180939535,2920,2905,2920,2905,510
20240527,100000,179457880,2905,2910,2910,2905,624
20240527,095900,177645130,2905,2905,2905,2905,10
20240527,095800,177616080,2905,2905,2905,2905,0
20240527,095700,177616080,2905,2905,2905,2905,0
20240527,095600,177616080,2905,2900,2920,2900,553
20240527,095500,176009570,2905,2910,2910,2905,442
20240527,095400,174724340,2910,2910,2910,2910,257
20240527,095300,173976470,2905,2905,2905,2905,299
20240527,095200,173107875,2905,2910,2910,2905,224
20240527,095100,172457035,2905,2905,2905,2905,0
20240527,095000,172457035,2905,2905,2905,2905,1126
20240527,094900,169186005,2905,2910,2910,2905,942
20240527,094800,166449455,2910,2910,2910,2910,2
20240527,094700,166443635,2905,2905,2905,2905,765
20240527,094600,164221310,2910,2910,2910,2910,34
20240527,094500,164122370,2920,2915,2920,2915,351
20240527,094400,163097480,2920,2910,2920,2910,90
20240527,094300,162835130,2910,2910,2910,2910,20
20240527,094200,162776930,2920,2920,2920,2920,1658
20240527,094100,157935570,2910,2920,2920,2910,76
20240527,094000,157714350,2920,2920,2920,2920,100
20240527,093900,157422350,2920,2920,2920,2920,1526
20240527,093800,152966430,2905,2915,2915,2905,100
20240527,093700,152675555,2915,2915,2915,2915,260
20240527,093600,151917655,2920,2910,2920,2910,1113
20240527,093500,148675995,2915,2915,2915,2915,39
20240527,093400,148562310,2910,2915,2915,2910,1001
20240527,093300,145649395,2910,2910,2910,2910,800
20240527,093200,143321395,2910,2915,2915,2910,1400
20240527,093100,139246940,2915,2905,2920,2905,5056
20240527,093000,124533645,2910,2915,2915,2910,857
20240527,092900,122038525,2915,2905,2915,2900,2651
20240527,092800,114347610,2910,2920,2920,2905,1068
20240527,092700,111239565,2925,2910,2925,2910,7494
20240527,092600,89384755,2900,2910,2910,2900,2013
20240527,092500,83529725,2910,2910,2915,2910,614
20240527,092400,81742005,2910,2910,2910,2910,122
20240527,092300,81386985,2910,2905,2915,2905,3232
20240527,092200,71981355,2905,2905,2905,2900,52
20240527,092100,71830300,2905,2905,2905,2905,50
20240527,092000,71685050,2910,2910,2910,2910,0
20240527,091900,71685050,2910,2900,2910,2900,267
20240527,091800,70910650,2900,2905,2905,2900,3188
20240527,091700,61650000,2910,2900,2910,2900,2850
20240527,091600,53371560,2895,2895,2895,2895,205
20240527,091500,52778085,2890,2895,2895,2890,726
20240527,091400,50677970,2890,2890,2890,2890,533
20240527,091300,49137600,2885,2885,2885,2885,1191
20240527,091200,45701565,2885,2890,2890,2885,320
20240527,091100,44778315,2890,2890,2890,2890,166
20240527,091000,44298575,2890,2890,2890,2885,635
20240527,090900,42464060,2885,2885,2885,2885,968
20240527,090800,39671380,2885,2880,2885,2880,631
20240527,090700,37851065,2880,2880,2880,2880,0
20240527,090600,37851065,2880,2880,2880,2880,629
20240527,090500,36039545,2880,2875,2880,2875,615
20240527,090400,34268920,2875,2875,2875,2875,1437
20240527,090300,30137545,2875,2880,2890,2875,227
20240527,090200,29484515,2890,2915,2915,2885,2153
20240527,090100,23253525,2915,2915,2915,2915,200
20240527,090000,22670525,2895,2930,2930,2895,7772