KissMeData/356890/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,212300,364919445,3705,3705,3705,3705,1940
20240527,212200,364919445,3705,3705,3705,3705,0
20240527,212100,364919445,3705,3705,3705,3705,0
20240527,212000,364919445,3705,3705,3705,3705,0
20240527,211900,364919445,3705,3705,3705,3705,0
20240527,211800,364919445,3705,3705,3705,3705,0
20240527,211700,364919445,3705,3705,3705,3705,0
20240527,211600,364919445,3705,3705,3705,3705,0
20240527,211500,364919445,3705,3705,3705,3705,0
20240527,211400,364919445,3705,3705,3705,3705,0
20240527,211300,364919445,3705,3705,3705,3705,0
20240527,211200,364919445,3705,3705,3705,3705,0
20240527,211100,364919445,3705,3705,3705,3705,0
20240527,211000,364919445,3705,3705,3705,3705,0
20240527,210900,364919445,3705,3705,3705,3705,0
20240527,210800,364919445,3705,3705,3705,3705,0
20240527,210700,364919445,3705,3705,3705,3705,0
20240527,210600,364919445,3705,3705,3705,3705,0
20240527,210500,364919445,3705,3705,3705,3705,0
20240527,210400,364919445,3705,3705,3705,3705,0
20240527,210300,364919445,3705,3705,3705,3705,0
20240527,210200,364919445,3705,3705,3705,3705,0
20240527,210100,364919445,3705,3705,3705,3705,0
20240527,210000,364919445,3705,3705,3705,3705,0
20240527,205900,364919445,3705,3705,3705,3705,0
20240527,205800,364919445,3705,3705,3705,3705,0
20240527,205700,364919445,3705,3705,3705,3705,0
20240527,205600,364919445,3705,3705,3705,3705,0
20240527,205500,364919445,3705,3705,3705,3705,0
20240527,205400,364919445,3705,3705,3705,3705,0
20240527,205300,364919445,3705,3705,3705,3705,1940
20240527,205200,364919445,3705,3705,3705,3705,0
20240527,205100,364919445,3705,3705,3705,3705,0
20240527,205000,364919445,3705,3705,3705,3705,0
20240527,204900,364919445,3705,3705,3705,3705,0
20240527,204800,364919445,3705,3705,3705,3705,0
20240527,204700,364919445,3705,3705,3705,3705,0
20240527,204600,364919445,3705,3705,3705,3705,0
20240527,204500,364919445,3705,3705,3705,3705,0
20240527,204400,364919445,3705,3705,3705,3705,0
20240527,204300,364919445,3705,3705,3705,3705,0
20240527,204200,364919445,3705,3705,3705,3705,0
20240527,204100,364919445,3705,3705,3705,3705,0
20240527,204000,364919445,3705,3705,3705,3705,0
20240527,203900,364919445,3705,3705,3705,3705,0
20240527,203800,364919445,3705,3705,3705,3705,0
20240527,203700,364919445,3705,3705,3705,3705,0
20240527,203600,364919445,3705,3705,3705,3705,0
20240527,203500,364919445,3705,3705,3705,3705,0
20240527,203400,364919445,3705,3705,3705,3705,0
20240527,203300,364919445,3705,3705,3705,3705,0
20240527,203200,364919445,3705,3705,3705,3705,0
20240527,203100,364919445,3705,3705,3705,3705,0
20240527,203000,364919445,3705,3705,3705,3705,0
20240527,202900,364919445,3705,3705,3705,3705,0
20240527,202800,364919445,3705,3705,3705,3705,0
20240527,202700,364919445,3705,3705,3705,3705,0
20240527,202600,364919445,3705,3705,3705,3705,0
20240527,202500,364919445,3705,3705,3705,3705,0
20240527,202400,364919445,3705,3705,3705,3705,0
20240527,202300,364919445,3705,3705,3705,3705,1940
20240527,202200,364919445,3705,3705,3705,3705,0
20240527,202100,364919445,3705,3705,3705,3705,0
20240527,202000,364919445,3705,3705,3705,3705,0
20240527,201900,364919445,3705,3705,3705,3705,0
20240527,201800,364919445,3705,3705,3705,3705,0
20240527,201700,364919445,3705,3705,3705,3705,0
20240527,201600,364919445,3705,3705,3705,3705,0
20240527,201500,364919445,3705,3705,3705,3705,0
20240527,201400,364919445,3705,3705,3705,3705,0
20240527,201300,364919445,3705,3705,3705,3705,0
20240527,201200,364919445,3705,3705,3705,3705,0
20240527,201100,364919445,3705,3705,3705,3705,0
20240527,201000,364919445,3705,3705,3705,3705,0
20240527,200900,364919445,3705,3705,3705,3705,0
20240527,200800,364919445,3705,3705,3705,3705,0
20240527,200700,364919445,3705,3705,3705,3705,0
20240527,200600,364919445,3705,3705,3705,3705,0
20240527,200500,364919445,3705,3705,3705,3705,0
20240527,200400,364919445,3705,3705,3705,3705,0
20240527,200300,364919445,3705,3705,3705,3705,0
20240527,200200,364919445,3705,3705,3705,3705,0
20240527,200100,364919445,3705,3705,3705,3705,0
20240527,200000,364919445,3705,3705,3705,3705,0
20240527,195900,364919445,3705,3705,3705,3705,0
20240527,195800,364919445,3705,3705,3705,3705,0
20240527,195700,364919445,3705,3705,3705,3705,0
20240527,195600,364919445,3705,3705,3705,3705,0
20240527,195500,364919445,3705,3705,3705,3705,0
20240527,195400,364919445,3705,3705,3705,3705,0
20240527,195300,364919445,3705,3705,3705,3705,1940
20240527,195200,364919445,3705,3705,3705,3705,0
20240527,195100,364919445,3705,3705,3705,3705,0
20240527,195000,364919445,3705,3705,3705,3705,0
20240527,194900,364919445,3705,3705,3705,3705,0
20240527,194800,364919445,3705,3705,3705,3705,0
20240527,194700,364919445,3705,3705,3705,3705,0
20240527,194600,364919445,3705,3705,3705,3705,0
20240527,194500,364919445,3705,3705,3705,3705,0
20240527,194400,364919445,3705,3705,3705,3705,0
20240527,194300,364919445,3705,3705,3705,3705,0
20240527,194200,364919445,3705,3705,3705,3705,0
20240527,194100,364919445,3705,3705,3705,3705,0
20240527,194000,364919445,3705,3705,3705,3705,0
20240527,193900,364919445,3705,3705,3705,3705,0
20240527,193800,364919445,3705,3705,3705,3705,0
20240527,193700,364919445,3705,3705,3705,3705,0
20240527,193600,364919445,3705,3705,3705,3705,0
20240527,193500,364919445,3705,3705,3705,3705,0
20240527,193400,364919445,3705,3705,3705,3705,0
20240527,193300,364919445,3705,3705,3705,3705,0
20240527,193200,364919445,3705,3705,3705,3705,0
20240527,193100,364919445,3705,3705,3705,3705,0
20240527,193000,364919445,3705,3705,3705,3705,0
20240527,192900,364919445,3705,3705,3705,3705,0
20240527,192800,364919445,3705,3705,3705,3705,0
20240527,192700,364919445,3705,3705,3705,3705,0
20240527,192600,364919445,3705,3705,3705,3705,0
20240527,192500,364919445,3705,3705,3705,3705,0
20240527,192400,364919445,3705,3705,3705,3705,0
20240527,192300,364919445,3705,3705,3705,3705,1940
20240527,192200,364919445,3705,3705,3705,3705,0
20240527,192100,364919445,3705,3705,3705,3705,0
20240527,192000,364919445,3705,3705,3705,3705,0
20240527,191900,364919445,3705,3705,3705,3705,0
20240527,191800,364919445,3705,3705,3705,3705,0
20240527,191700,364919445,3705,3705,3705,3705,0
20240527,191600,364919445,3705,3705,3705,3705,0
20240527,191500,364919445,3705,3705,3705,3705,0
20240527,191400,364919445,3705,3705,3705,3705,0
20240527,191300,364919445,3705,3705,3705,3705,0
20240527,191200,364919445,3705,3705,3705,3705,0
20240527,191100,364919445,3705,3705,3705,3705,0
20240527,191000,364919445,3705,3705,3705,3705,0
20240527,190900,364919445,3705,3705,3705,3705,0
20240527,190800,364919445,3705,3705,3705,3705,0
20240527,190700,364919445,3705,3705,3705,3705,0
20240527,190600,364919445,3705,3705,3705,3705,0
20240527,190500,364919445,3705,3705,3705,3705,0
20240527,190400,364919445,3705,3705,3705,3705,0
20240527,190300,364919445,3705,3705,3705,3705,0
20240527,190200,364919445,3705,3705,3705,3705,0
20240527,190100,364919445,3705,3705,3705,3705,0
20240527,190000,364919445,3705,3705,3705,3705,0
20240527,185900,364919445,3705,3705,3705,3705,0
20240527,185800,364919445,3705,3705,3705,3705,0
20240527,185700,364919445,3705,3705,3705,3705,0
20240527,185600,364919445,3705,3705,3705,3705,0
20240527,185500,364919445,3705,3705,3705,3705,0
20240527,185400,364919445,3705,3705,3705,3705,0
20240527,185300,364919445,3705,3705,3705,3705,1940
20240527,185200,364919445,3705,3705,3705,3705,0
20240527,185100,364919445,3705,3705,3705,3705,0
20240527,185000,364919445,3705,3705,3705,3705,0
20240527,184900,364919445,3705,3705,3705,3705,0
20240527,184800,364919445,3705,3705,3705,3705,0
20240527,184700,364919445,3705,3705,3705,3705,0
20240527,184600,364919445,3705,3705,3705,3705,0
20240527,184500,364919445,3705,3705,3705,3705,0
20240527,184400,364919445,3705,3705,3705,3705,0
20240527,184300,364919445,3705,3705,3705,3705,0
20240527,184200,364919445,3705,3705,3705,3705,0
20240527,184100,364919445,3705,3705,3705,3705,0
20240527,184000,364919445,3705,3705,3705,3705,0
20240527,183900,364919445,3705,3705,3705,3705,0
20240527,183800,364919445,3705,3705,3705,3705,0
20240527,183700,364919445,3705,3705,3705,3705,0
20240527,183600,364919445,3705,3705,3705,3705,0
20240527,183500,364919445,3705,3705,3705,3705,0
20240527,183400,364919445,3705,3705,3705,3705,0
20240527,183300,364919445,3705,3705,3705,3705,0
20240527,183200,364919445,3705,3705,3705,3705,0
20240527,183100,364919445,3705,3705,3705,3705,0
20240527,183000,364919445,3705,3705,3705,3705,0
20240527,182900,364919445,3705,3705,3705,3705,0
20240527,182800,364919445,3705,3705,3705,3705,0
20240527,182700,364919445,3705,3705,3705,3705,0
20240527,182600,364919445,3705,3705,3705,3705,0
20240527,182500,364919445,3705,3705,3705,3705,0
20240527,182400,364919445,3705,3705,3705,3705,0
20240527,182300,364919445,3705,3705,3705,3705,1940
20240527,182200,364919445,3705,3705,3705,3705,0
20240527,182100,364919445,3705,3705,3705,3705,0
20240527,182000,364919445,3705,3705,3705,3705,0
20240527,181900,364919445,3705,3705,3705,3705,0
20240527,181800,364919445,3705,3705,3705,3705,0
20240527,181700,364919445,3705,3705,3705,3705,0
20240527,181600,364919445,3705,3705,3705,3705,0
20240527,181500,364919445,3705,3705,3705,3705,0
20240527,181400,364919445,3705,3705,3705,3705,0
20240527,181300,364919445,3705,3705,3705,3705,0
20240527,181200,364919445,3705,3705,3705,3705,0
20240527,181100,364919445,3705,3705,3705,3705,0
20240527,181000,364919445,3705,3705,3705,3705,0
20240527,180900,364919445,3705,3705,3705,3705,0
20240527,180800,364919445,3705,3705,3705,3705,0
20240527,180700,364919445,3705,3705,3705,3705,0
20240527,180600,364919445,3705,3705,3705,3705,0
20240527,180500,364919445,3705,3705,3705,3705,0
20240527,180400,364919445,3705,3705,3705,3705,0
20240527,180300,364919445,3705,3705,3705,3705,0
20240527,180200,364919445,3705,3705,3705,3705,0
20240527,180100,364919445,3705,3705,3705,3705,0
20240527,180000,364919445,3705,3705,3705,3705,0
20240527,175900,364919445,3705,3705,3705,3705,0
20240527,175800,364919445,3705,3705,3705,3705,0
20240527,175700,364919445,3705,3705,3705,3705,0
20240527,175600,364919445,3705,3705,3705,3705,0
20240527,175500,364919445,3705,3705,3705,3705,0
20240527,175400,364919445,3705,3705,3705,3705,0
20240527,175300,364919445,3705,3705,3705,3705,1940
20240527,175200,364919445,3705,3705,3705,3705,0
20240527,175100,364919445,3705,3705,3705,3705,0
20240527,175000,364919445,3705,3705,3705,3705,0
20240527,174900,364919445,3705,3705,3705,3705,0
20240527,174800,364919445,3705,3705,3705,3705,0
20240527,174700,364919445,3705,3705,3705,3705,0
20240527,174600,364919445,3705,3705,3705,3705,0
20240527,174500,364919445,3705,3705,3705,3705,0
20240527,174400,364919445,3705,3705,3705,3705,0
20240527,174300,364919445,3705,3705,3705,3705,0
20240527,174200,364919445,3705,3705,3705,3705,0
20240527,174100,364919445,3705,3705,3705,3705,0
20240527,174000,364919445,3705,3705,3705,3705,0
20240527,173900,364919445,3705,3705,3705,3705,0
20240527,173800,364919445,3705,3705,3705,3705,0
20240527,173700,364919445,3705,3705,3705,3705,0
20240527,173600,364919445,3705,3705,3705,3705,0
20240527,173500,364919445,3705,3705,3705,3705,0
20240527,173400,364919445,3705,3705,3705,3705,0
20240527,173300,364919445,3705,3705,3705,3705,0
20240527,173200,364919445,3705,3705,3705,3705,0
20240527,173100,364919445,3705,3705,3705,3705,0
20240527,173000,364919445,3705,3705,3705,3705,0
20240527,172900,364919445,3705,3705,3705,3705,0
20240527,172800,364919445,3705,3705,3705,3705,0
20240527,172700,364919445,3705,3705,3705,3705,0
20240527,172600,364919445,3705,3705,3705,3705,0
20240527,172500,364919445,3705,3705,3705,3705,0
20240527,172400,364919445,3705,3705,3705,3705,0
20240527,172300,364919445,3705,3705,3705,3705,1940
20240527,172200,364919445,3705,3705,3705,3705,0
20240527,172100,364919445,3705,3705,3705,3705,0
20240527,172000,364919445,3705,3705,3705,3705,0
20240527,171900,364919445,3705,3705,3705,3705,0
20240527,171800,364919445,3705,3705,3705,3705,0
20240527,171700,364919445,3705,3705,3705,3705,0
20240527,171600,364919445,3705,3705,3705,3705,0
20240527,171500,364919445,3705,3705,3705,3705,0
20240527,171400,364919445,3705,3705,3705,3705,0
20240527,171300,364919445,3705,3705,3705,3705,0
20240527,171200,364919445,3705,3705,3705,3705,0
20240527,171100,364919445,3705,3705,3705,3705,0
20240527,171000,364919445,3705,3705,3705,3705,0
20240527,170900,364919445,3705,3705,3705,3705,0
20240527,170800,364919445,3705,3705,3705,3705,0
20240527,170700,364919445,3705,3705,3705,3705,0
20240527,170600,364919445,3705,3705,3705,3705,0
20240527,170500,364919445,3705,3705,3705,3705,0
20240527,170400,364919445,3705,3705,3705,3705,0
20240527,170300,364919445,3705,3705,3705,3705,0
20240527,170200,364919445,3705,3705,3705,3705,0
20240527,170100,364919445,3705,3705,3705,3705,0
20240527,170000,364919445,3705,3705,3705,3705,0
20240527,165900,364919445,3705,3705,3705,3705,0
20240527,165800,364919445,3705,3705,3705,3705,0
20240527,165700,364919445,3705,3705,3705,3705,0
20240527,165600,364919445,3705,3705,3705,3705,0
20240527,165500,364919445,3705,3705,3705,3705,0
20240527,165400,364919445,3705,3705,3705,3705,0
20240527,165300,364919445,3705,3705,3705,3705,1940
20240527,165200,364919445,3705,3705,3705,3705,0
20240527,165100,364919445,3705,3705,3705,3705,0
20240527,165000,364919445,3705,3705,3705,3705,0
20240527,164900,364919445,3705,3705,3705,3705,0
20240527,164800,364919445,3705,3705,3705,3705,0
20240527,164700,364919445,3705,3705,3705,3705,0
20240527,164600,364919445,3705,3705,3705,3705,0
20240527,164500,364919445,3705,3705,3705,3705,0
20240527,164400,364919445,3705,3705,3705,3705,0
20240527,164300,364919445,3705,3705,3705,3705,0
20240527,164200,364919445,3705,3705,3705,3705,0
20240527,164100,364919445,3705,3705,3705,3705,0
20240527,164000,364919445,3705,3705,3705,3705,0
20240527,163900,364919445,3705,3705,3705,3705,0
20240527,163800,364919445,3705,3705,3705,3705,0
20240527,163700,364919445,3705,3705,3705,3705,0
20240527,163600,364919445,3705,3705,3705,3705,0
20240527,163500,364919445,3705,3705,3705,3705,0
20240527,163400,364919445,3705,3705,3705,3705,0
20240527,163300,364919445,3705,3705,3705,3705,0
20240527,163200,364919445,3705,3705,3705,3705,0
20240527,163100,364919445,3705,3705,3705,3705,0
20240527,163000,364919445,3705,3705,3705,3705,0
20240527,162900,364919445,3705,3705,3705,3705,0
20240527,162800,364919445,3705,3705,3705,3705,0
20240527,162700,364919445,3705,3705,3705,3705,0
20240527,162600,364919445,3705,3705,3705,3705,0
20240527,162500,364919445,3705,3705,3705,3705,0
20240527,162400,364919445,3705,3705,3705,3705,0
20240527,162300,364919445,3705,3705,3705,3705,1940
20240527,162200,364919445,3705,3705,3705,3705,0
20240527,162100,364919445,3705,3705,3705,3705,0
20240527,162000,364919445,3705,3705,3705,3705,0
20240527,161900,364919445,3705,3705,3705,3705,0
20240527,161800,364919445,3705,3705,3705,3705,0
20240527,161700,364919445,3705,3705,3705,3705,0
20240527,161600,364919445,3705,3705,3705,3705,0
20240527,161500,364919445,3705,3705,3705,3705,0
20240527,161400,364919445,3705,3705,3705,3705,0
20240527,161300,364919445,3705,3705,3705,3705,0
20240527,161200,364919445,3705,3705,3705,3705,0
20240527,161100,364919445,3705,3705,3705,3705,0
20240527,161000,364919445,3705,3705,3705,3705,0
20240527,160900,364919445,3705,3705,3705,3705,0
20240527,160800,364919445,3705,3705,3705,3705,0
20240527,160700,364919445,3705,3705,3705,3705,0
20240527,160600,364919445,3705,3705,3705,3705,0
20240527,160500,364919445,3705,3705,3705,3705,0
20240527,160400,364919445,3705,3705,3705,3705,0
20240527,160300,364919445,3705,3705,3705,3705,0
20240527,160200,364919445,3705,3705,3705,3705,0
20240527,160100,364919445,3705,3705,3705,3705,0
20240527,160000,364919445,3705,3705,3705,3705,0
20240527,155900,364919445,3705,3705,3705,3705,0
20240527,155800,364919445,3705,3705,3705,3705,0
20240527,155700,364919445,3705,3705,3705,3705,0
20240527,155600,364919445,3705,3705,3705,3705,0
20240527,155500,364919445,3705,3705,3705,3705,0
20240527,155400,364919445,3705,3705,3705,3705,0
20240527,155300,364919445,3705,3705,3705,3705,1940
20240527,155200,364919445,3705,3705,3705,3705,0
20240527,155100,364919445,3705,3705,3705,3705,0
20240527,155000,364919445,3705,3705,3705,3705,0
20240527,154900,364919445,3705,3705,3705,3705,0
20240527,154800,364919445,3705,3705,3705,3705,0
20240527,154700,364919445,3705,3705,3705,3705,0
20240527,154600,364919445,3705,3705,3705,3705,0
20240527,154500,364919445,3705,3705,3705,3705,0
20240527,154400,364919445,3705,3705,3705,3705,0
20240527,154300,364919445,3705,3705,3705,3705,0
20240527,154200,364919445,3705,3705,3705,3705,0
20240527,154100,364919445,3705,3705,3705,3705,0
20240527,154000,364919445,3705,3705,3705,3705,0
20240527,153900,364919445,3705,3705,3705,3705,0
20240527,153800,364919445,3705,3705,3705,3705,0
20240527,153700,364919445,3705,3705,3705,3705,0
20240527,153600,364919445,3705,3705,3705,3705,0
20240527,153500,364919445,3705,3705,3705,3705,0
20240527,153400,364919445,3705,3705,3705,3705,0
20240527,153300,364919445,3705,3705,3705,3705,0
20240527,153200,364919445,3705,3705,3705,3705,0
20240527,153100,364919445,3705,3705,3705,3705,0
20240527,153000,364919445,3705,3705,3705,3705,1940
20240527,152900,357731745,3710,3710,3710,3710,0
20240527,152800,357731745,3710,3710,3710,3710,0
20240527,152700,357731745,3710,3710,3710,3710,0
20240527,152600,357731745,3710,3710,3710,3710,0
20240527,152500,357731745,3710,3710,3710,3710,0
20240527,152400,357731745,3710,3710,3710,3710,0
20240527,152300,357731745,3710,3710,3710,3710,0
20240527,152200,357731745,3710,3710,3710,3710,0
20240527,152100,357731745,3710,3710,3710,3710,0
20240527,152000,357731745,3710,3710,3710,3710,0
20240527,151900,357731745,3710,3710,3710,3710,50
20240527,151800,357546245,3710,3710,3710,3710,0
20240527,151700,357546245,3710,3710,3710,3710,0
20240527,151600,357546245,3710,3720,3720,3710,2619
20240527,151500,347813955,3720,3720,3720,3720,301
20240527,151400,346694235,3720,3720,3720,3720,530
20240527,151300,344722635,3720,3725,3725,3720,729
20240527,151200,342008255,3725,3725,3725,3725,445
20240527,151100,340350630,3730,3730,3730,3730,105
20240527,151000,339958980,3735,3735,3735,3735,7
20240527,150900,339932835,3730,3730,3730,3730,0
20240527,150800,339932835,3730,3730,3730,3730,100
20240527,150700,339559835,3730,3730,3730,3730,458
20240527,150600,337851495,3735,3740,3740,3735,1097
20240527,150500,333749950,3740,3740,3740,3740,150
20240527,150400,333188950,3740,3745,3745,3740,1446
20240527,150300,327773730,3745,3745,3745,3745,0
20240527,150200,327773730,3745,3745,3745,3745,0
20240527,150100,327773730,3745,3745,3745,3745,0
20240527,150000,327773730,3745,3745,3745,3745,0
20240527,145900,327773730,3745,3745,3745,3745,71
20240527,145800,327507835,3745,3745,3745,3745,154
20240527,145700,326931105,3740,3740,3740,3740,0
20240527,145600,326931105,3740,3740,3740,3740,0
20240527,145500,326931105,3740,3740,3740,3740,0
20240527,145400,326931105,3740,3740,3740,3740,0
20240527,145300,326931105,3740,3730,3740,3730,310
20240527,145200,325773985,3730,3730,3730,3730,0
20240527,145100,325773985,3730,3730,3730,3730,0
20240527,145000,325773985,3730,3730,3730,3730,0
20240527,144900,325773985,3730,3730,3730,3730,0
20240527,144800,325773985,3730,3730,3730,3730,0
20240527,144700,325773985,3730,3730,3730,3730,0
20240527,144600,325773985,3730,3730,3730,3730,401
20240527,144500,324278255,3730,3730,3730,3730,38
20240527,144400,324136515,3730,3730,3730,3730,376
20240527,144300,322734035,3730,3735,3735,3730,499
20240527,144200,320871435,3740,3740,3740,3740,118
20240527,144100,320430115,3740,3740,3740,3740,0
20240527,144000,320430115,3740,3740,3740,3740,0
20240527,143900,320430115,3740,3740,3740,3740,0
20240527,143800,320430115,3740,3750,3750,3740,2014
20240527,143700,312877875,3750,3750,3750,3750,600
20240527,143600,310627875,3750,3750,3750,3750,0
20240527,143500,310627875,3750,3750,3750,3750,0
20240527,143400,310627875,3750,3750,3750,3750,0
20240527,143300,310627875,3750,3750,3750,3750,202
20240527,143200,309870375,3750,3750,3750,3750,130
20240527,143100,309382875,3750,3750,3750,3750,0
20240527,143000,309382875,3750,3750,3750,3750,0
20240527,142900,309382875,3750,3750,3750,3750,1
20240527,142800,309379125,3750,3750,3750,3750,0
20240527,142700,309379125,3750,3750,3750,3750,0
20240527,142600,309379125,3750,3750,3750,3750,14
20240527,142500,309326625,3750,3750,3750,3740,422
20240527,142400,307748325,3750,3760,3760,3745,1183
20240527,142300,303310090,3760,3760,3760,3760,0
20240527,142200,303310090,3760,3765,3765,3760,61
20240527,142100,303080455,3765,3765,3765,3765,0
20240527,142000,303080455,3765,3765,3765,3765,100
20240527,141900,302703955,3765,3765,3765,3765,1
20240527,141800,302700190,3765,3765,3765,3765,1
20240527,141700,302696425,3765,3765,3765,3765,138
20240527,141600,302176855,3760,3760,3760,3760,70
20240527,141500,301913655,3765,3770,3770,3765,316
20240527,141400,300723485,3770,3770,3770,3770,0
20240527,141300,300723485,3770,3770,3770,3770,40
20240527,141200,300572685,3770,3760,3770,3760,189
20240527,141100,299861890,3765,3765,3765,3765,0
20240527,141000,299861890,3765,3765,3765,3765,70
20240527,140900,299598340,3765,3765,3765,3765,0
20240527,140800,299598340,3765,3765,3765,3765,50
20240527,140700,299410090,3765,3765,3770,3765,56
20240527,140600,299199245,3775,3775,3775,3775,0
20240527,140500,299199245,3775,3775,3775,3775,2
20240527,140400,299191695,3775,3775,3775,3775,0
20240527,140300,299191695,3775,3775,3775,3775,0
20240527,140200,299191695,3775,3775,3775,3775,1923
20240527,140100,291932370,3780,3780,3780,3780,4
20240527,140000,291917250,3780,3775,3780,3775,36
20240527,135900,291781345,3780,3780,3780,3780,78
20240527,135800,291486505,3780,3780,3780,3780,991
20240527,135700,287740525,3775,3765,3775,3765,2643
20240527,135600,277771430,3745,3745,3745,3745,0
20240527,135500,277771430,3745,3745,3760,3745,3720
20240527,135400,263827230,3740,3760,3760,3740,14
20240527,135300,263774830,3760,3755,3760,3745,224
20240527,135200,262933250,3745,3745,3745,3745,5
20240527,135100,262914525,3745,3750,3750,3745,116
20240527,135000,262479550,3750,3750,3750,3750,100
20240527,134900,262104550,3750,3750,3750,3750,8
20240527,134800,262074550,3750,3735,3750,3735,2000
20240527,134700,254581370,3730,3730,3730,3730,0
20240527,134600,254581370,3730,3730,3730,3725,87
20240527,134500,254257055,3720,3720,3720,3720,0
20240527,134400,254257055,3720,3720,3720,3720,0
20240527,134300,254257055,3720,3720,3720,3720,10
20240527,134200,254219855,3720,3720,3720,3720,0
20240527,134100,254219855,3720,3720,3720,3720,0
20240527,134000,254219855,3720,3720,3720,3720,0
20240527,133900,254219855,3720,3720,3720,3720,0
20240527,133800,254219855,3720,3720,3720,3720,0
20240527,133700,254219855,3720,3720,3720,3720,45
20240527,133600,254052455,3720,3720,3720,3720,0
20240527,133500,254052455,3720,3720,3720,3720,0
20240527,133400,254052455,3720,3720,3720,3720,100
20240527,133300,253680455,3740,3740,3740,3740,14
20240527,133200,253628095,3740,3725,3740,3725,28
20240527,133100,253523780,3725,3725,3725,3725,0
20240527,133000,253523780,3725,3725,3725,3725,19
20240527,132900,253453005,3725,3725,3725,3725,30
20240527,132800,253341255,3725,3725,3725,3725,800
20240527,132700,250361255,3725,3725,3725,3725,0
20240527,132600,250361255,3725,3725,3725,3725,0
20240527,132500,250361255,3725,3725,3725,3725,23
20240527,132400,250275580,3725,3725,3725,3725,0
20240527,132300,250275580,3725,3725,3725,3725,0
20240527,132200,250275580,3725,3725,3725,3725,216
20240527,132100,249470980,3725,3725,3725,3725,0
20240527,132000,249470980,3725,3725,3725,3725,0
20240527,131900,249470980,3725,3725,3725,3725,0
20240527,131800,249470980,3725,3725,3725,3725,0
20240527,131700,249470980,3725,3725,3725,3725,50
20240527,131600,249284730,3725,3725,3725,3725,1315
20240527,131500,244386355,3725,3730,3730,3725,600
20240527,131400,242151305,3730,3730,3730,3730,319
20240527,131300,240961435,3730,3730,3730,3730,20
20240527,131200,240886835,3730,3730,3730,3725,162
20240527,131100,240282655,3730,3730,3730,3730,79
20240527,131000,239987985,3740,3740,3740,3740,1
20240527,130900,239984245,3740,3740,3740,3740,267
20240527,130800,238985665,3745,3745,3745,3745,0
20240527,130700,238985665,3745,3745,3745,3745,0
20240527,130600,238985665,3745,3745,3745,3745,0
20240527,130500,238985665,3745,3745,3745,3745,1
20240527,130400,238981920,3730,3730,3730,3730,0
20240527,130300,238981920,3730,3730,3730,3730,0
20240527,130200,238981920,3730,3730,3730,3730,0
20240527,130100,238981920,3730,3730,3730,3730,0
20240527,130000,238981920,3730,3730,3730,3730,748
20240527,125900,236191880,3730,3730,3730,3730,0
20240527,125800,236191880,3730,3740,3740,3730,348
20240527,125700,234892080,3740,3740,3740,3740,200
20240527,125600,234144080,3740,3740,3740,3740,0
20240527,125500,234144080,3740,3740,3740,3740,0
20240527,125400,234144080,3740,3740,3740,3740,0
20240527,125300,234144080,3740,3740,3740,3740,0
20240527,125200,234144080,3740,3740,3740,3740,300
20240527,125100,233022080,3740,3740,3740,3740,0
20240527,125000,233022080,3740,3740,3740,3740,167
20240527,124900,232397500,3745,3745,3745,3745,200
20240527,124800,231648500,3755,3755,3755,3755,24
20240527,124700,231558380,3755,3755,3755,3755,285
20240527,124600,230488205,3755,3750,3755,3750,1885
20240527,124500,223411020,3750,3750,3750,3750,31
20240527,124400,223294770,3745,3745,3745,3745,14
20240527,124300,223242340,3745,3745,3745,3745,0
20240527,124200,223242340,3745,3745,3745,3745,0
20240527,124100,223242340,3745,3755,3755,3745,1025
20240527,124000,219394875,3755,3745,3755,3745,411
20240527,123900,217852660,3750,3745,3750,3745,174
20240527,123800,217200260,3745,3745,3745,3745,691
20240527,123700,214612465,3745,3745,3745,3745,25
20240527,123600,214518840,3745,3745,3745,3745,500
20240527,123500,212646340,3745,3745,3745,3745,450
20240527,123400,210961090,3740,3740,3740,3740,10
20240527,123300,210923690,3740,3740,3740,3740,0
20240527,123200,210923690,3740,3740,3740,3740,0
20240527,123100,210923690,3740,3740,3740,3740,300
20240527,123000,209801690,3740,3740,3740,3740,0
20240527,122900,209801690,3740,3740,3740,3740,237
20240527,122800,208915310,3730,3730,3730,3730,2
20240527,122700,208907850,3740,3735,3740,3735,250
20240527,122600,207972855,3735,3730,3735,3730,213
20240527,122500,207177305,3730,3730,3730,3730,1416
20240527,122400,201895625,3715,3715,3715,3715,0
20240527,122300,201895625,3715,3715,3715,3715,1
20240527,122200,201891910,3710,3710,3710,3710,16
20240527,122100,201832550,3730,3730,3730,3730,593
20240527,122000,199620660,3730,3730,3730,3730,0
20240527,121900,199620660,3730,3730,3730,3730,0
20240527,121800,199620660,3730,3730,3730,3730,0
20240527,121700,199620660,3730,3730,3730,3730,51
20240527,121600,199430430,3710,3710,3710,3710,0
20240527,121500,199430430,3710,3710,3710,3710,0
20240527,121400,199430430,3710,3710,3710,3710,1
20240527,121300,199426720,3730,3730,3730,3730,0
20240527,121200,199426720,3730,3730,3730,3730,0
20240527,121100,199426720,3730,3730,3730,3730,0
20240527,121000,199426720,3730,3730,3730,3730,3
20240527,120900,199415530,3725,3720,3725,3710,12
20240527,120800,199370915,3705,3705,3705,3705,0
20240527,120700,199370915,3705,3705,3705,3705,0
20240527,120600,199370915,3705,3705,3705,3705,0
20240527,120500,199370915,3705,3705,3705,3705,0
20240527,120400,199370915,3705,3705,3705,3705,0
20240527,120300,199370915,3705,3735,3740,3705,12
20240527,120200,199326130,3740,3740,3740,3740,0
20240527,120100,199326130,3740,3740,3740,3740,0
20240527,120000,199326130,3740,3740,3740,3740,103
20240527,115900,198940910,3740,3730,3740,3730,501
20240527,115800,197067460,3705,3705,3705,3705,0
20240527,115700,197067460,3705,3725,3725,3705,29
20240527,115600,196959635,3730,3730,3735,3730,129
20240527,115500,196478370,3730,3735,3735,3730,20
20240527,115400,196403720,3735,3735,3735,3735,0
20240527,115300,196403720,3735,3735,3735,3735,5
20240527,115200,196385045,3740,3720,3740,3720,3200
20240527,115100,184427960,3700,3700,3700,3700,334
20240527,115000,183192160,3700,3700,3700,3700,0
20240527,114900,183192160,3700,3700,3700,3700,0
20240527,114800,183192160,3700,3700,3700,3700,0
20240527,114700,183192160,3700,3700,3700,3700,0
20240527,114600,183192160,3700,3700,3700,3700,94
20240527,114500,182844360,3700,3700,3700,3700,0
20240527,114400,182844360,3700,3700,3700,3700,0
20240527,114300,182844360,3700,3700,3700,3700,73
20240527,114200,182574260,3720,3720,3720,3720,0
20240527,114100,182574260,3720,3710,3720,3710,644
20240527,114000,180178680,3710,3710,3710,3710,0
20240527,113900,180178680,3710,3710,3710,3710,0
20240527,113800,180178680,3710,3710,3710,3710,0
20240527,113700,180178680,3710,3710,3710,3710,0
20240527,113600,180178680,3710,3710,3710,3710,0
20240527,113500,180178680,3710,3710,3710,3710,5
20240527,113400,180160130,3710,3710,3710,3710,57
20240527,113300,179948660,3700,3700,3700,3700,73
20240527,113200,179678560,3700,3700,3700,3700,0
20240527,113100,179678560,3700,3700,3700,3700,22
20240527,113000,179597160,3700,3700,3700,3700,0
20240527,112900,179597160,3700,3700,3700,3700,1
20240527,112800,179593460,3700,3700,3700,3700,0
20240527,112700,179593460,3700,3700,3700,3700,1354
20240527,112600,174583660,3710,3705,3710,3705,603
20240527,112500,172346605,3705,3705,3705,3705,50
20240527,112400,172161355,3705,3705,3705,3705,10
20240527,112300,172124305,3700,3700,3700,3700,73
20240527,112200,171854205,3700,3700,3700,3700,40
20240527,112100,171706205,3700,3700,3700,3700,64
20240527,112000,171469405,3700,3700,3700,3700,441
20240527,111900,169837705,3700,3700,3700,3700,0
20240527,111800,169837705,3700,3700,3700,3700,16
20240527,111700,169778505,3700,3700,3700,3700,0
20240527,111600,169778505,3700,3700,3700,3700,0
20240527,111500,169778505,3700,3700,3700,3700,51
20240527,111400,169589805,3700,3700,3700,3700,0
20240527,111300,169589805,3700,3700,3700,3700,73
20240527,111200,169319705,3700,3700,3700,3700,1
20240527,111100,169316005,3695,3695,3695,3695,0
20240527,111000,169316005,3695,3695,3695,3695,0
20240527,110900,169316005,3695,3695,3695,3695,0
20240527,110800,169316005,3695,3695,3695,3695,0
20240527,110700,169316005,3695,3695,3695,3695,0
20240527,110600,169316005,3695,3695,3695,3695,42
20240527,110500,169160815,3695,3695,3695,3695,58
20240527,110400,168946505,3695,3695,3695,3695,0
20240527,110300,168946505,3695,3710,3710,3695,83
20240527,110200,168639670,3710,3710,3710,3710,0
20240527,110100,168639670,3710,3710,3710,3710,100
20240527,110000,168268670,3710,3710,3710,3710,51
20240527,105900,168079460,3710,3710,3710,3710,0
20240527,105800,168079460,3710,3710,3710,3710,0
20240527,105700,168079460,3710,3710,3710,3710,0
20240527,105600,168079460,3710,3710,3710,3710,100
20240527,105500,167708460,3710,3710,3710,3710,1
20240527,105400,167704750,3690,3690,3690,3690,0
20240527,105300,167704750,3690,3690,3690,3690,73
20240527,105200,167435380,3690,3690,3690,3690,0
20240527,105100,167435380,3690,3690,3690,3690,0
20240527,105000,167435380,3690,3695,3695,3690,1640
20240527,104900,161381420,3695,3695,3695,3695,0
20240527,104800,161381420,3695,3695,3695,3695,0
20240527,104700,161381420,3695,3695,3695,3695,0
20240527,104600,161381420,3695,3695,3695,3695,223
20240527,104500,160557435,3695,3695,3695,3695,237
20240527,104400,159681720,3695,3695,3695,3695,0
20240527,104300,159681720,3695,3710,3710,3695,74
20240527,104200,159408005,3700,3700,3700,3700,0
20240527,104100,159408005,3700,3700,3700,3700,50
20240527,104000,159223005,3700,3700,3700,3700,0
20240527,103900,159223005,3700,3700,3700,3700,0
20240527,103800,159223005,3700,3700,3700,3700,0
20240527,103700,159223005,3700,3700,3700,3700,893
20240527,103600,155918905,3700,3700,3700,3700,198
20240527,103500,155186305,3700,3700,3700,3700,2000
20240527,103400,147786305,3710,3710,3710,3710,369
20240527,103300,146417315,3710,3710,3710,3710,73
20240527,103200,146146485,3710,3710,3710,3710,27
20240527,103100,146046315,3715,3715,3715,3715,0
20240527,103000,146046315,3715,3715,3715,3715,26
20240527,102900,145949725,3715,3715,3715,3715,0
20240527,102800,145949725,3715,3715,3715,3715,0
20240527,102700,145949725,3715,3715,3715,3715,32
20240527,102600,145830845,3710,3710,3710,3710,0
20240527,102500,145830845,3710,3710,3710,3710,100
20240527,102400,145459845,3700,3700,3700,3700,0
20240527,102300,145459845,3700,3700,3700,3700,74
20240527,102200,145186045,3700,3700,3700,3700,0
20240527,102100,145186045,3700,3700,3700,3700,0
20240527,102000,145186045,3700,3705,3705,3700,32
20240527,101900,145067520,3705,3705,3705,3705,20
20240527,101800,144993420,3700,3700,3700,3700,200
20240527,101700,144253420,3700,3700,3700,3700,123
20240527,101600,143798320,3700,3700,3700,3700,0
20240527,101500,143798320,3700,3700,3700,3700,5
20240527,101400,143779820,3700,3700,3700,3700,520
20240527,101300,141855820,3700,3720,3720,3700,77
20240527,101200,141570880,3720,3720,3720,3720,0
20240527,101100,141570880,3720,3720,3720,3720,3
20240527,101000,141559720,3720,3720,3720,3720,1
20240527,100900,141556000,3720,3705,3720,3705,109
20240527,100800,141151065,3700,3700,3700,3700,0
20240527,100700,141151065,3700,3700,3700,3700,0
20240527,100600,141151065,3700,3700,3700,3700,0
20240527,100500,141151065,3700,3700,3700,3700,100
20240527,100400,140781065,3700,3700,3700,3700,0
20240527,100300,140781065,3700,3700,3700,3700,500
20240527,100200,138931065,3700,3700,3700,3700,156
20240527,100100,138353865,3700,3700,3700,3700,6
20240527,100000,138331665,3720,3720,3720,3720,14
20240527,095900,138279585,3720,3715,3720,3685,4347
20240527,095800,122201905,3715,3715,3715,3715,0
20240527,095700,122201905,3715,3725,3725,3715,1981
20240527,095600,114841930,3725,3725,3725,3725,3
20240527,095500,114830755,3725,3725,3725,3725,40
20240527,095400,114681755,3725,3725,3725,3725,300
20240527,095300,113564255,3725,3725,3725,3725,555
20240527,095200,111496880,3725,3720,3725,3720,1072
20240527,095100,107505830,3715,3715,3715,3715,686
20240527,095000,104957340,3720,3720,3720,3720,7
20240527,094900,104931300,3715,3710,3715,3710,291
20240527,094800,103851685,3705,3705,3705,3705,0
20240527,094700,103851685,3705,3710,3710,3705,433
20240527,094600,102245740,3705,3705,3705,3705,0
20240527,094500,102245740,3705,3705,3705,3705,0
20240527,094400,102245740,3705,3710,3710,3705,170
20240527,094300,101615590,3710,3710,3710,3710,48
20240527,094200,101437510,3710,3720,3720,3710,2665
20240527,094100,91539050,3720,3720,3720,3720,829
20240527,094000,88455170,3720,3720,3720,3720,100
20240527,093900,88083170,3715,3715,3715,3715,552
20240527,093800,86032490,3715,3720,3720,3715,315
20240527,093700,84860765,3710,3710,3710,3710,0
20240527,093600,84860765,3710,3710,3710,3710,15
20240527,093500,84805115,3710,3710,3710,3710,98
20240527,093400,84441535,3715,3720,3720,3715,34
20240527,093300,84315065,3715,3715,3715,3715,495
20240527,093200,82476140,3715,3710,3720,3710,122
20240527,093100,82022870,3705,3705,3705,3705,0
20240527,093000,82022870,3705,3705,3705,3705,0
20240527,092900,82022870,3705,3705,3705,3705,1000
20240527,092800,78317870,3705,3705,3705,3705,0
20240527,092700,78317870,3705,3705,3705,3705,78
20240527,092600,78028880,3695,3700,3700,3695,218
20240527,092500,77222530,3700,3700,3700,3700,6
20240527,092400,77200330,3695,3695,3695,3695,15
20240527,092300,77144905,3690,3690,3690,3690,0
20240527,092200,77144905,3690,3695,3695,3690,1994
20240527,092100,69785630,3695,3695,3695,3695,0
20240527,092000,69785630,3695,3695,3695,3695,53
20240527,091900,69589795,3700,3700,3700,3700,4
20240527,091800,69574995,3695,3700,3700,3690,377
20240527,091700,68182815,3690,3695,3700,3690,869
20240527,091600,64972630,3695,3690,3695,3690,4
20240527,091500,64957855,3690,3690,3690,3690,415
20240527,091400,63426505,3695,3695,3695,3695,50
20240527,091300,63241755,3700,3700,3700,3700,100
20240527,091200,62871755,3700,3710,3710,3700,3811
20240527,091100,48740920,3710,3710,3710,3710,15
20240527,091000,48685270,3710,3710,3710,3710,139
20240527,090900,48169580,3710,3720,3720,3700,2142
20240527,090800,40226110,3720,3720,3720,3720,266
20240527,090700,39236590,3720,3760,3760,3720,113
20240527,090600,38814505,3760,3750,3770,3715,2405
20240527,090500,29788145,3750,3705,3750,3705,1136
20240527,090400,25533090,3705,3705,3710,3705,1125
20240527,090300,21364210,3705,3690,3705,3690,790
20240527,090200,18444575,3670,3670,3670,3660,1118
20240527,090100,14341665,3670,3655,3670,3650,1468
20240527,090000,8979000,3650,3650,3650,3650,2460