KissMeData/080470/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,195500,43735090,4465,4465,4465,4465,1590
20240528,195400,43735090,4465,4465,4465,4465,0
20240528,195300,43735090,4465,4465,4465,4465,0
20240528,195200,43735090,4465,4465,4465,4465,0
20240528,195100,43735090,4465,4465,4465,4465,0
20240528,195000,43735090,4465,4465,4465,4465,0
20240528,194900,43735090,4465,4465,4465,4465,0
20240528,194800,43735090,4465,4465,4465,4465,0
20240528,194700,43735090,4465,4465,4465,4465,0
20240528,194600,43735090,4465,4465,4465,4465,0
20240528,194500,43735090,4465,4465,4465,4465,0
20240528,194400,43735090,4465,4465,4465,4465,0
20240528,194300,43735090,4465,4465,4465,4465,0
20240528,194200,43735090,4465,4465,4465,4465,0
20240528,194100,43735090,4465,4465,4465,4465,0
20240528,194000,43735090,4465,4465,4465,4465,0
20240528,193900,43735090,4465,4465,4465,4465,0
20240528,193800,43735090,4465,4465,4465,4465,0
20240528,193700,43735090,4465,4465,4465,4465,0
20240528,193600,43735090,4465,4465,4465,4465,0
20240528,193500,43735090,4465,4465,4465,4465,0
20240528,193400,43735090,4465,4465,4465,4465,0
20240528,193300,43735090,4465,4465,4465,4465,0
20240528,193200,43735090,4465,4465,4465,4465,0
20240528,193100,43735090,4465,4465,4465,4465,0
20240528,193000,43735090,4465,4465,4465,4465,0
20240528,192900,43735090,4465,4465,4465,4465,0
20240528,192800,43735090,4465,4465,4465,4465,0
20240528,192700,43735090,4465,4465,4465,4465,0
20240528,192600,43735090,4465,4465,4465,4465,0
20240528,192500,43735090,4465,4465,4465,4465,1590
20240528,192400,43735090,4465,4465,4465,4465,0
20240528,192300,43735090,4465,4465,4465,4465,0
20240528,192200,43735090,4465,4465,4465,4465,0
20240528,192100,43735090,4465,4465,4465,4465,0
20240528,192000,43735090,4465,4465,4465,4465,0
20240528,191900,43735090,4465,4465,4465,4465,0
20240528,191800,43735090,4465,4465,4465,4465,0
20240528,191700,43735090,4465,4465,4465,4465,0
20240528,191600,43735090,4465,4465,4465,4465,0
20240528,191500,43735090,4465,4465,4465,4465,0
20240528,191400,43735090,4465,4465,4465,4465,0
20240528,191300,43735090,4465,4465,4465,4465,0
20240528,191200,43735090,4465,4465,4465,4465,0
20240528,191100,43735090,4465,4465,4465,4465,0
20240528,191000,43735090,4465,4465,4465,4465,0
20240528,190900,43735090,4465,4465,4465,4465,0
20240528,190800,43735090,4465,4465,4465,4465,0
20240528,190700,43735090,4465,4465,4465,4465,0
20240528,190600,43735090,4465,4465,4465,4465,0
20240528,190500,43735090,4465,4465,4465,4465,0
20240528,190400,43735090,4465,4465,4465,4465,0
20240528,190300,43735090,4465,4465,4465,4465,0
20240528,190200,43735090,4465,4465,4465,4465,0
20240528,190100,43735090,4465,4465,4465,4465,0
20240528,190000,43735090,4465,4465,4465,4465,0
20240528,185900,43735090,4465,4465,4465,4465,0
20240528,185800,43735090,4465,4465,4465,4465,0
20240528,185700,43735090,4465,4465,4465,4465,0
20240528,185600,43735090,4465,4465,4465,4465,0
20240528,185500,43735090,4465,4465,4465,4465,1590
20240528,185400,43735090,4465,4465,4465,4465,0
20240528,185300,43735090,4465,4465,4465,4465,0
20240528,185200,43735090,4465,4465,4465,4465,0
20240528,185100,43735090,4465,4465,4465,4465,0
20240528,185000,43735090,4465,4465,4465,4465,0
20240528,184900,43735090,4465,4465,4465,4465,0
20240528,184800,43735090,4465,4465,4465,4465,0
20240528,184700,43735090,4465,4465,4465,4465,0
20240528,184600,43735090,4465,4465,4465,4465,0
20240528,184500,43735090,4465,4465,4465,4465,0
20240528,184400,43735090,4465,4465,4465,4465,0
20240528,184300,43735090,4465,4465,4465,4465,0
20240528,184200,43735090,4465,4465,4465,4465,0
20240528,184100,43735090,4465,4465,4465,4465,0
20240528,184000,43735090,4465,4465,4465,4465,0
20240528,183900,43735090,4465,4465,4465,4465,0
20240528,183800,43735090,4465,4465,4465,4465,0
20240528,183700,43735090,4465,4465,4465,4465,0
20240528,183600,43735090,4465,4465,4465,4465,0
20240528,183500,43735090,4465,4465,4465,4465,0
20240528,183400,43735090,4465,4465,4465,4465,0
20240528,183300,43735090,4465,4465,4465,4465,0
20240528,183200,43735090,4465,4465,4465,4465,0
20240528,183100,43735090,4465,4465,4465,4465,0
20240528,183000,43735090,4465,4465,4465,4465,0
20240528,182900,43735090,4465,4465,4465,4465,0
20240528,182800,43735090,4465,4465,4465,4465,0
20240528,182700,43735090,4465,4465,4465,4465,0
20240528,182600,43735090,4465,4465,4465,4465,0
20240528,182500,43735090,4465,4465,4465,4465,1590
20240528,182400,43735090,4465,4465,4465,4465,0
20240528,182300,43735090,4465,4465,4465,4465,0
20240528,182200,43735090,4465,4465,4465,4465,0
20240528,182100,43735090,4465,4465,4465,4465,0
20240528,182000,43735090,4465,4465,4465,4465,0
20240528,181900,43735090,4465,4465,4465,4465,0
20240528,181800,43735090,4465,4465,4465,4465,0
20240528,181700,43735090,4465,4465,4465,4465,0
20240528,181600,43735090,4465,4465,4465,4465,0
20240528,181500,43735090,4465,4465,4465,4465,0
20240528,181400,43735090,4465,4465,4465,4465,0
20240528,181300,43735090,4465,4465,4465,4465,0
20240528,181200,43735090,4465,4465,4465,4465,0
20240528,181100,43735090,4465,4465,4465,4465,0
20240528,181000,43735090,4465,4465,4465,4465,0
20240528,180900,43735090,4465,4465,4465,4465,0
20240528,180800,43735090,4465,4465,4465,4465,0
20240528,180700,43735090,4465,4465,4465,4465,0
20240528,180600,43735090,4465,4465,4465,4465,0
20240528,180500,43735090,4465,4465,4465,4465,0
20240528,180400,43735090,4465,4465,4465,4465,0
20240528,180300,43735090,4465,4465,4465,4465,0
20240528,180200,43735090,4465,4465,4465,4465,0
20240528,180100,43735090,4465,4465,4465,4465,0
20240528,180000,43735090,4465,4465,4465,4465,0
20240528,175900,43735090,4465,4465,4465,4465,0
20240528,175800,43735090,4465,4465,4465,4465,0
20240528,175700,43735090,4465,4465,4465,4465,0
20240528,175600,43735090,4465,4465,4465,4465,0
20240528,175500,43735090,4465,4465,4465,4465,1590
20240528,175400,43735090,4465,4465,4465,4465,0
20240528,175300,43735090,4465,4465,4465,4465,0
20240528,175200,43735090,4465,4465,4465,4465,0
20240528,175100,43735090,4465,4465,4465,4465,0
20240528,175000,43735090,4465,4465,4465,4465,0
20240528,174900,43735090,4465,4465,4465,4465,0
20240528,174800,43735090,4465,4465,4465,4465,0
20240528,174700,43735090,4465,4465,4465,4465,0
20240528,174600,43735090,4465,4465,4465,4465,0
20240528,174500,43735090,4465,4465,4465,4465,0
20240528,174400,43735090,4465,4465,4465,4465,0
20240528,174300,43735090,4465,4465,4465,4465,0
20240528,174200,43735090,4465,4465,4465,4465,0
20240528,174100,43735090,4465,4465,4465,4465,0
20240528,174000,43735090,4465,4465,4465,4465,0
20240528,173900,43735090,4465,4465,4465,4465,0
20240528,173800,43735090,4465,4465,4465,4465,0
20240528,173700,43735090,4465,4465,4465,4465,0
20240528,173600,43735090,4465,4465,4465,4465,0
20240528,173500,43735090,4465,4465,4465,4465,0
20240528,173400,43735090,4465,4465,4465,4465,0
20240528,173300,43735090,4465,4465,4465,4465,0
20240528,173200,43735090,4465,4465,4465,4465,0
20240528,173100,43735090,4465,4465,4465,4465,0
20240528,173000,43735090,4465,4465,4465,4465,0
20240528,172900,43735090,4465,4465,4465,4465,0
20240528,172800,43735090,4465,4465,4465,4465,0
20240528,172700,43735090,4465,4465,4465,4465,0
20240528,172600,43735090,4465,4465,4465,4465,0
20240528,172500,43735090,4465,4465,4465,4465,1590
20240528,172400,43735090,4465,4465,4465,4465,0
20240528,172300,43735090,4465,4465,4465,4465,0
20240528,172200,43735090,4465,4465,4465,4465,0
20240528,172100,43735090,4465,4465,4465,4465,0
20240528,172000,43735090,4465,4465,4465,4465,0
20240528,171900,43735090,4465,4465,4465,4465,0
20240528,171800,43735090,4465,4465,4465,4465,0
20240528,171700,43735090,4465,4465,4465,4465,0
20240528,171600,43735090,4465,4465,4465,4465,0
20240528,171500,43735090,4465,4465,4465,4465,0
20240528,171400,43735090,4465,4465,4465,4465,0
20240528,171300,43735090,4465,4465,4465,4465,0
20240528,171200,43735090,4465,4465,4465,4465,0
20240528,171100,43735090,4465,4465,4465,4465,0
20240528,171000,43735090,4465,4465,4465,4465,0
20240528,170900,43735090,4465,4465,4465,4465,0
20240528,170800,43735090,4465,4465,4465,4465,0
20240528,170700,43735090,4465,4465,4465,4465,0
20240528,170600,43735090,4465,4465,4465,4465,0
20240528,170500,43735090,4465,4465,4465,4465,0
20240528,170400,43735090,4465,4465,4465,4465,0
20240528,170300,43735090,4465,4465,4465,4465,0
20240528,170200,43735090,4465,4465,4465,4465,0
20240528,170100,43735090,4465,4465,4465,4465,0
20240528,170000,43735090,4465,4465,4465,4465,0
20240528,165900,43735090,4465,4465,4465,4465,0
20240528,165800,43735090,4465,4465,4465,4465,0
20240528,165700,43735090,4465,4465,4465,4465,0
20240528,165600,43735090,4465,4465,4465,4465,0
20240528,165500,43735090,4465,4465,4465,4465,1590
20240528,165400,43735090,4465,4465,4465,4465,0
20240528,165300,43735090,4465,4465,4465,4465,0
20240528,165200,43735090,4465,4465,4465,4465,0
20240528,165100,43735090,4465,4465,4465,4465,0
20240528,165000,43735090,4465,4465,4465,4465,0
20240528,164900,43735090,4465,4465,4465,4465,0
20240528,164800,43735090,4465,4465,4465,4465,0
20240528,164700,43735090,4465,4465,4465,4465,0
20240528,164600,43735090,4465,4465,4465,4465,0
20240528,164500,43735090,4465,4465,4465,4465,0
20240528,164400,43735090,4465,4465,4465,4465,0
20240528,164300,43735090,4465,4465,4465,4465,0
20240528,164200,43735090,4465,4465,4465,4465,0
20240528,164100,43735090,4465,4465,4465,4465,0
20240528,164000,43735090,4465,4465,4465,4465,0
20240528,163900,43735090,4465,4465,4465,4465,0
20240528,163800,43735090,4465,4465,4465,4465,0
20240528,163700,43735090,4465,4465,4465,4465,0
20240528,163600,43735090,4465,4465,4465,4465,0
20240528,163500,43735090,4465,4465,4465,4465,0
20240528,163400,43735090,4465,4465,4465,4465,0
20240528,163300,43735090,4465,4465,4465,4465,0
20240528,163200,43735090,4465,4465,4465,4465,0
20240528,163100,43735090,4465,4465,4465,4465,0
20240528,163000,43735090,4465,4465,4465,4465,0
20240528,162900,43735090,4465,4465,4465,4465,0
20240528,162800,43735090,4465,4465,4465,4465,0
20240528,162700,43735090,4465,4465,4465,4465,0
20240528,162600,43735090,4465,4465,4465,4465,0
20240528,162500,43735090,4465,4465,4465,4465,1590
20240528,162400,43735090,4465,4465,4465,4465,0
20240528,162300,43735090,4465,4465,4465,4465,0
20240528,162200,43735090,4465,4465,4465,4465,0
20240528,162100,43735090,4465,4465,4465,4465,0
20240528,162000,43735090,4465,4465,4465,4465,0
20240528,161900,43735090,4465,4465,4465,4465,0
20240528,161800,43735090,4465,4465,4465,4465,0
20240528,161700,43735090,4465,4465,4465,4465,0
20240528,161600,43735090,4465,4465,4465,4465,0
20240528,161500,43735090,4465,4465,4465,4465,0
20240528,161400,43735090,4465,4465,4465,4465,0
20240528,161300,43735090,4465,4465,4465,4465,0
20240528,161200,43735090,4465,4465,4465,4465,0
20240528,161100,43735090,4465,4465,4465,4465,0
20240528,161000,43735090,4465,4465,4465,4465,0
20240528,160900,43735090,4465,4465,4465,4465,0
20240528,160800,43735090,4465,4465,4465,4465,0
20240528,160700,43735090,4465,4465,4465,4465,0
20240528,160600,43735090,4465,4465,4465,4465,0
20240528,160500,43735090,4465,4465,4465,4465,0
20240528,160400,43735090,4465,4465,4465,4465,0
20240528,160300,43735090,4465,4465,4465,4465,0
20240528,160200,43735090,4465,4465,4465,4465,0
20240528,160100,43735090,4465,4465,4465,4465,0
20240528,160000,43735090,4465,4465,4465,4465,0
20240528,155900,43735090,4465,4465,4465,4465,0
20240528,155800,43735090,4465,4465,4465,4465,0
20240528,155700,43735090,4465,4465,4465,4465,0
20240528,155600,43735090,4465,4465,4465,4465,0
20240528,155500,43735090,4465,4465,4465,4465,1590
20240528,155400,43735090,4465,4465,4465,4465,0
20240528,155300,43735090,4465,4465,4465,4465,0
20240528,155200,43735090,4465,4465,4465,4465,0
20240528,155100,43735090,4465,4465,4465,4465,0
20240528,155000,43735090,4465,4465,4465,4465,0
20240528,154900,43735090,4465,4465,4465,4465,0
20240528,154800,43735090,4465,4465,4465,4465,0
20240528,154700,43735090,4465,4465,4465,4465,0
20240528,154600,43735090,4465,4465,4465,4465,0
20240528,154500,43735090,4465,4465,4465,4465,0
20240528,154400,43735090,4465,4465,4465,4465,0
20240528,154300,43735090,4465,4465,4465,4465,0
20240528,154200,43735090,4465,4465,4465,4465,0
20240528,154100,43735090,4465,4465,4465,4465,0
20240528,154000,43735090,4465,4465,4465,4465,0
20240528,153900,43735090,4465,4465,4465,4465,0
20240528,153800,43735090,4465,4465,4465,4465,0
20240528,153700,43735090,4465,4465,4465,4465,0
20240528,153600,43735090,4465,4465,4465,4465,0
20240528,153500,43735090,4465,4465,4465,4465,0
20240528,153400,43735090,4465,4465,4465,4465,0
20240528,153300,43735090,4465,4465,4465,4465,0
20240528,153200,43735090,4465,4465,4465,4465,0
20240528,153100,43735090,4465,4465,4465,4465,0
20240528,153000,43735090,4465,4465,4465,4465,1590
20240528,152900,36635740,4520,4520,4520,4520,0
20240528,152800,36635740,4520,4520,4520,4520,0
20240528,152700,36635740,4520,4520,4520,4520,0
20240528,152600,36635740,4520,4520,4520,4520,0
20240528,152500,36635740,4520,4520,4520,4520,0
20240528,152400,36635740,4520,4520,4520,4520,0
20240528,152300,36635740,4520,4520,4520,4520,0
20240528,152200,36635740,4520,4520,4520,4520,0
20240528,152100,36635740,4520,4520,4520,4520,0
20240528,152000,36635740,4520,4520,4520,4520,0
20240528,151900,36635740,4520,4520,4520,4520,0
20240528,151800,36635740,4520,4520,4520,4520,44
20240528,151700,36436860,4520,4520,4520,4520,0
20240528,151600,36436860,4520,4520,4520,4520,0
20240528,151500,36436860,4520,4520,4520,4495,57
20240528,151400,36179545,4525,4525,4525,4525,0
20240528,151300,36179545,4525,4525,4525,4525,0
20240528,151200,36179545,4525,4525,4525,4525,0
20240528,151100,36179545,4525,4525,4525,4525,0
20240528,151000,36179545,4525,4525,4525,4525,0
20240528,150900,36179545,4525,4525,4525,4525,0
20240528,150800,36179545,4525,4525,4525,4525,0
20240528,150700,36179545,4525,4525,4525,4525,0
20240528,150600,36179545,4525,4525,4525,4525,0
20240528,150500,36179545,4525,4525,4525,4525,0
20240528,150400,36179545,4525,4525,4525,4525,0
20240528,150300,36179545,4525,4525,4525,4525,0
20240528,150200,36179545,4525,4525,4525,4525,0
20240528,150100,36179545,4525,4525,4525,4525,0
20240528,150000,36179545,4525,4525,4525,4525,0
20240528,145900,36179545,4525,4525,4525,4525,0
20240528,145800,36179545,4525,4525,4525,4525,0
20240528,145700,36179545,4525,4525,4525,4525,0
20240528,145600,36179545,4525,4525,4525,4525,0
20240528,145500,36179545,4525,4525,4525,4525,0
20240528,145400,36179545,4525,4525,4525,4525,0
20240528,145300,36179545,4525,4525,4525,4525,0
20240528,145200,36179545,4525,4525,4525,4525,0
20240528,145100,36179545,4525,4525,4525,4525,0
20240528,145000,36179545,4525,4525,4525,4525,0
20240528,144900,36179545,4525,4525,4525,4525,0
20240528,144800,36179545,4525,4525,4525,4525,0
20240528,144700,36179545,4525,4525,4525,4525,0
20240528,144600,36179545,4525,4525,4525,4525,0
20240528,144500,36179545,4525,4525,4525,4525,0
20240528,144400,36179545,4525,4525,4525,4525,0
20240528,144300,36179545,4525,4525,4525,4525,3
20240528,144200,36165970,4525,4525,4525,4525,0
20240528,144100,36165970,4525,4525,4525,4525,0
20240528,144000,36165970,4525,4525,4525,4525,1
20240528,143900,36161445,4525,4525,4525,4525,6
20240528,143800,36134295,4530,4525,4530,4525,10
20240528,143700,36089035,4480,4480,4480,4480,0
20240528,143600,36089035,4480,4480,4480,4480,0
20240528,143500,36089035,4480,4480,4480,4480,0
20240528,143400,36089035,4480,4480,4480,4480,0
20240528,143300,36089035,4480,4480,4480,4480,0
20240528,143200,36089035,4480,4480,4480,4480,1
20240528,143100,36084555,4510,4510,4510,4510,0
20240528,143000,36084555,4510,4510,4510,4510,1
20240528,142900,36080045,4510,4510,4510,4510,0
20240528,142800,36080045,4510,4510,4510,4510,0
20240528,142700,36080045,4510,4510,4510,4510,0
20240528,142600,36080045,4510,4510,4510,4510,0
20240528,142500,36080045,4510,4510,4510,4510,0
20240528,142400,36080045,4510,4510,4510,4510,262
20240528,142300,34898425,4535,4535,4535,4535,0
20240528,142200,34898425,4535,4535,4535,4535,0
20240528,142100,34898425,4535,4535,4535,4535,0
20240528,142000,34898425,4535,4535,4535,4535,0
20240528,141900,34898425,4535,4535,4535,4535,0
20240528,141800,34898425,4535,4535,4535,4535,0
20240528,141700,34898425,4535,4535,4535,4535,0
20240528,141600,34898425,4535,4535,4535,4535,0
20240528,141500,34898425,4535,4535,4535,4535,0
20240528,141400,34898425,4535,4535,4535,4535,0
20240528,141300,34898425,4535,4535,4535,4535,0
20240528,141200,34898425,4535,4535,4535,4535,0
20240528,141100,34898425,4535,4535,4535,4535,0
20240528,141000,34898425,4535,4535,4535,4535,0
20240528,140900,34898425,4535,4535,4535,4535,0
20240528,140800,34898425,4535,4535,4535,4535,0
20240528,140700,34898425,4535,4535,4535,4535,3
20240528,140600,34884820,4540,4540,4540,4540,0
20240528,140500,34884820,4540,4540,4540,4540,0
20240528,140400,34884820,4540,4540,4540,4540,0
20240528,140300,34884820,4540,4540,4540,4540,0
20240528,140200,34884820,4540,4540,4540,4540,0
20240528,140100,34884820,4540,4540,4540,4540,0
20240528,140000,34884820,4540,4540,4540,4540,0
20240528,135900,34884820,4540,4540,4540,4540,0
20240528,135800,34884820,4540,4540,4540,4540,0
20240528,135700,34884820,4540,4540,4540,4540,0
20240528,135600,34884820,4540,4540,4540,4540,0
20240528,135500,34884820,4540,4540,4540,4540,0
20240528,135400,34884820,4540,4540,4540,4540,0
20240528,135300,34884820,4540,4540,4540,4540,0
20240528,135200,34884820,4540,4540,4540,4540,0
20240528,135100,34884820,4540,4540,4540,4540,0
20240528,135000,34884820,4540,4540,4540,4540,0
20240528,134900,34884820,4540,4540,4540,4540,0
20240528,134800,34884820,4540,4540,4540,4540,0
20240528,134700,34884820,4540,4540,4540,4540,0
20240528,134600,34884820,4540,4540,4540,4540,50
20240528,134500,34657820,4545,4545,4545,4545,0
20240528,134400,34657820,4545,4545,4545,4545,0
20240528,134300,34657820,4545,4545,4545,4545,0
20240528,134200,34657820,4545,4545,4545,4545,0
20240528,134100,34657820,4545,4545,4545,4545,0
20240528,134000,34657820,4545,4545,4545,4545,0
20240528,133900,34657820,4545,4545,4545,4545,0
20240528,133800,34657820,4545,4545,4545,4545,0
20240528,133700,34657820,4545,4545,4545,4545,0
20240528,133600,34657820,4545,4545,4545,4545,0
20240528,133500,34657820,4545,4545,4545,4545,0
20240528,133400,34657820,4545,4545,4545,4545,0
20240528,133300,34657820,4545,4545,4545,4545,0
20240528,133200,34657820,4545,4545,4545,4545,0
20240528,133100,34657820,4545,4540,4545,4540,100
20240528,133000,34203355,4545,4545,4545,4545,0
20240528,132900,34203355,4545,4545,4545,4545,0
20240528,132800,34203355,4545,4545,4545,4545,0
20240528,132700,34203355,4545,4545,4545,4545,0
20240528,132600,34203355,4545,4545,4545,4545,0
20240528,132500,34203355,4545,4545,4545,4545,0
20240528,132400,34203355,4545,4545,4545,4545,0
20240528,132300,34203355,4545,4545,4545,4545,0
20240528,132200,34203355,4545,4545,4545,4545,0
20240528,132100,34203355,4545,4545,4545,4545,0
20240528,132000,34203355,4545,4545,4545,4545,0
20240528,131900,34203355,4545,4545,4545,4545,0
20240528,131800,34203355,4545,4545,4545,4545,0
20240528,131700,34203355,4545,4545,4545,4545,0
20240528,131600,34203355,4545,4545,4545,4545,0
20240528,131500,34203355,4545,4545,4545,4545,0
20240528,131400,34203355,4545,4545,4545,4545,5
20240528,131300,34180630,4550,4490,4550,4490,2000
20240528,131200,25126490,4490,4490,4490,4490,0
20240528,131100,25126490,4490,4490,4490,4490,0
20240528,131000,25126490,4490,4490,4490,4490,0
20240528,130900,25126490,4490,4490,4490,4490,0
20240528,130800,25126490,4490,4490,4490,4490,0
20240528,130700,25126490,4490,4490,4490,4490,0
20240528,130600,25126490,4490,4490,4490,4490,0
20240528,130500,25126490,4490,4490,4490,4490,0
20240528,130400,25126490,4490,4490,4490,4490,1
20240528,130300,25122000,4465,4465,4465,4465,0
20240528,130200,25122000,4465,4465,4465,4465,0
20240528,130100,25122000,4465,4465,4465,4465,126
20240528,130000,24559410,4465,4465,4465,4465,0
20240528,125900,24559410,4465,4465,4465,4465,0
20240528,125800,24559410,4465,4465,4465,4465,40
20240528,125700,24380810,4465,4465,4465,4465,0
20240528,125600,24380810,4465,4465,4465,4465,0
20240528,125500,24380810,4465,4465,4465,4465,0
20240528,125400,24380810,4465,4465,4465,4465,101
20240528,125300,23929845,4470,4470,4470,4470,98
20240528,125200,23491785,4470,4470,4470,4470,0
20240528,125100,23491785,4470,4470,4470,4470,0
20240528,125000,23491785,4470,4470,4470,4470,0
20240528,124900,23491785,4470,4470,4470,4470,0
20240528,124800,23491785,4470,4470,4470,4470,0
20240528,124700,23491785,4470,4470,4470,4470,0
20240528,124600,23491785,4470,4470,4470,4470,0
20240528,124500,23491785,4470,4470,4470,4470,0
20240528,124400,23491785,4470,4470,4470,4470,0
20240528,124300,23491785,4470,4470,4470,4470,0
20240528,124200,23491785,4470,4470,4470,4470,0
20240528,124100,23491785,4470,4470,4470,4470,0
20240528,124000,23491785,4470,4470,4470,4470,0
20240528,123900,23491785,4470,4470,4470,4470,0
20240528,123800,23491785,4470,4470,4470,4470,0
20240528,123700,23491785,4470,4470,4470,4470,0
20240528,123600,23491785,4470,4470,4470,4470,13
20240528,123500,23433675,4495,4495,4495,4495,0
20240528,123400,23433675,4495,4495,4495,4495,1
20240528,123300,23429180,4495,4495,4495,4495,100
20240528,123200,22979680,4495,4495,4495,4495,0
20240528,123100,22979680,4495,4495,4495,4495,0
20240528,123000,22979680,4495,4495,4495,4495,40
20240528,122900,22799880,4495,4495,4495,4495,0
20240528,122800,22799880,4495,4495,4495,4495,0
20240528,122700,22799880,4495,4495,4495,4495,0
20240528,122600,22799880,4495,4495,4495,4495,0
20240528,122500,22799880,4495,4495,4495,4495,0
20240528,122400,22799880,4495,4495,4495,4495,0
20240528,122300,22799880,4495,4495,4495,4495,0
20240528,122200,22799880,4495,4495,4495,4495,0
20240528,122100,22799880,4495,4495,4495,4495,0
20240528,122000,22799880,4495,4495,4495,4495,0
20240528,121900,22799880,4495,4495,4495,4495,0
20240528,121800,22799880,4495,4495,4495,4495,0
20240528,121700,22799880,4495,4495,4495,4495,0
20240528,121600,22799880,4495,4495,4495,4495,0
20240528,121500,22799880,4495,4495,4495,4495,0
20240528,121400,22799880,4495,4495,4495,4495,0
20240528,121300,22799880,4495,4495,4495,4495,0
20240528,121200,22799880,4495,4495,4495,4495,0
20240528,121100,22799880,4495,4495,4495,4495,0
20240528,121000,22799880,4495,4495,4495,4495,0
20240528,120900,22799880,4495,4495,4495,4495,0
20240528,120800,22799880,4495,4495,4495,4495,0
20240528,120700,22799880,4495,4495,4495,4495,0
20240528,120600,22799880,4495,4495,4495,4495,0
20240528,120500,22799880,4495,4495,4495,4495,0
20240528,120400,22799880,4495,4495,4495,4495,0
20240528,120300,22799880,4495,4495,4495,4495,0
20240528,120200,22799880,4495,4495,4495,4495,0
20240528,120100,22799880,4495,4495,4495,4495,510
20240528,120000,20507430,4495,4495,4495,4495,0
20240528,115900,20507430,4495,4495,4495,4495,0
20240528,115800,20507430,4495,4495,4495,4495,0
20240528,115700,20507430,4495,4495,4495,4495,0
20240528,115600,20507430,4495,4495,4495,4495,0
20240528,115500,20507430,4495,4495,4495,4495,0
20240528,115400,20507430,4495,4495,4495,4495,0
20240528,115300,20507430,4495,4495,4495,4495,0
20240528,115200,20507430,4495,4495,4495,4495,0
20240528,115100,20507430,4495,4495,4495,4495,0
20240528,115000,20507430,4495,4495,4495,4495,0
20240528,114900,20507430,4495,4495,4495,4495,0
20240528,114800,20507430,4495,4495,4495,4495,0
20240528,114700,20507430,4495,4495,4495,4495,0
20240528,114600,20507430,4495,4495,4495,4495,0
20240528,114500,20507430,4495,4495,4495,4495,0
20240528,114400,20507430,4495,4495,4495,4495,0
20240528,114300,20507430,4495,4495,4495,4495,0
20240528,114200,20507430,4495,4495,4495,4495,0
20240528,114100,20507430,4495,4495,4495,4495,552
20240528,114000,18026190,4495,4495,4495,4495,140
20240528,113900,17396890,4500,4500,4500,4500,71
20240528,113800,17077390,4525,4525,4525,4525,0
20240528,113700,17077390,4525,4525,4525,4525,0
20240528,113600,17077390,4525,4525,4525,4525,0
20240528,113500,17077390,4525,4525,4525,4525,0
20240528,113400,17077390,4525,4525,4525,4525,0
20240528,113300,17077390,4525,4525,4525,4525,0
20240528,113200,17077390,4525,4525,4525,4525,0
20240528,113100,17077390,4525,4525,4525,4525,0
20240528,113000,17077390,4525,4525,4525,4525,0
20240528,112900,17077390,4525,4525,4525,4525,0
20240528,112800,17077390,4525,4525,4525,4525,0
20240528,112700,17077390,4525,4525,4525,4525,0
20240528,112600,17077390,4525,4525,4525,4525,0
20240528,112500,17077390,4525,4525,4525,4525,0
20240528,112400,17077390,4525,4525,4525,4525,0
20240528,112300,17077390,4525,4525,4525,4525,0
20240528,112200,17077390,4525,4525,4525,4525,0
20240528,112100,17077390,4525,4525,4525,4525,0
20240528,112000,17077390,4525,4525,4525,4525,0
20240528,111900,17077390,4525,4525,4525,4525,2
20240528,111800,17068340,4500,4500,4500,4500,0
20240528,111700,17068340,4500,4500,4500,4500,0
20240528,111600,17068340,4500,4500,4500,4500,0
20240528,111500,17068340,4500,4500,4500,4500,0
20240528,111400,17068340,4500,4500,4500,4500,0
20240528,111300,17068340,4500,4500,4500,4500,10
20240528,111200,17023340,4500,4500,4500,4500,0
20240528,111100,17023340,4500,4500,4500,4500,0
20240528,111000,17023340,4500,4500,4500,4500,0
20240528,110900,17023340,4500,4500,4500,4500,0
20240528,110800,17023340,4500,4500,4500,4500,0
20240528,110700,17023340,4500,4500,4500,4500,0
20240528,110600,17023340,4500,4500,4500,4500,0
20240528,110500,17023340,4500,4500,4500,4500,0
20240528,110400,17023340,4500,4500,4500,4500,0
20240528,110300,17023340,4500,4500,4500,4500,0
20240528,110200,17023340,4500,4500,4500,4500,0
20240528,110100,17023340,4500,4500,4500,4500,0
20240528,110000,17023340,4500,4500,4500,4500,0
20240528,105900,17023340,4500,4500,4500,4500,35
20240528,105800,16865840,4495,4495,4495,4495,0
20240528,105700,16865840,4495,4495,4495,4495,0
20240528,105600,16865840,4495,4495,4495,4495,0
20240528,105500,16865840,4495,4495,4495,4495,0
20240528,105400,16865840,4495,4495,4495,4495,0
20240528,105300,16865840,4495,4495,4495,4495,0
20240528,105200,16865840,4495,4495,4495,4495,0
20240528,105100,16865840,4495,4495,4495,4495,0
20240528,105000,16865840,4495,4495,4495,4495,0
20240528,104900,16865840,4495,4495,4495,4495,0
20240528,104800,16865840,4495,4495,4495,4495,0
20240528,104700,16865840,4495,4495,4495,4495,0
20240528,104600,16865840,4495,4495,4495,4495,0
20240528,104500,16865840,4495,4495,4495,4495,0
20240528,104400,16865840,4495,4495,4495,4495,0
20240528,104300,16865840,4495,4495,4495,4495,0
20240528,104200,16865840,4495,4495,4495,4495,0
20240528,104100,16865840,4495,4495,4495,4495,0
20240528,104000,16865840,4495,4495,4495,4495,0
20240528,103900,16865840,4495,4495,4495,4495,0
20240528,103800,16865840,4495,4495,4495,4495,0
20240528,103700,16865840,4495,4495,4495,4495,0
20240528,103600,16865840,4495,4495,4495,4495,0
20240528,103500,16865840,4495,4495,4495,4495,40
20240528,103400,16686040,4500,4500,4500,4500,0
20240528,103300,16686040,4500,4500,4500,4500,1
20240528,103200,16681540,4500,4500,4500,4500,0
20240528,103100,16681540,4500,4500,4500,4500,64
20240528,103000,16393540,4500,4500,4500,4500,0
20240528,102900,16393540,4500,4500,4500,4500,0
20240528,102800,16393540,4500,4500,4500,4500,0
20240528,102700,16393540,4500,4500,4500,4500,0
20240528,102600,16393540,4500,4500,4500,4500,0
20240528,102500,16393540,4500,4500,4500,4500,0
20240528,102400,16393540,4500,4500,4500,4500,0
20240528,102300,16393540,4500,4500,4500,4500,0
20240528,102200,16393540,4500,4500,4500,4500,118
20240528,102100,15862540,4500,4500,4500,4500,0
20240528,102000,15862540,4500,4500,4500,4500,0
20240528,101900,15862540,4500,4500,4500,4500,0
20240528,101800,15862540,4500,4500,4500,4500,0
20240528,101700,15862540,4500,4500,4500,4500,0
20240528,101600,15862540,4500,4500,4500,4500,100
20240528,101500,15412540,4500,4500,4500,4500,0
20240528,101400,15412540,4500,4500,4500,4500,0
20240528,101300,15412540,4500,4500,4500,4500,0
20240528,101200,15412540,4500,4500,4500,4500,0
20240528,101100,15412540,4500,4500,4500,4500,0
20240528,101000,15412540,4500,4500,4500,4500,4
20240528,100900,15394540,4500,4500,4500,4500,0
20240528,100800,15394540,4500,4500,4500,4500,0
20240528,100700,15394540,4500,4500,4500,4500,0
20240528,100600,15394540,4500,4500,4500,4500,0
20240528,100500,15394540,4500,4500,4500,4500,10
20240528,100400,15349540,4500,4500,4500,4500,0
20240528,100300,15349540,4500,4500,4500,4500,0
20240528,100200,15349540,4500,4500,4500,4500,0
20240528,100100,15349540,4500,4535,4535,4500,281
20240528,100000,14080995,4535,4535,4535,4535,0
20240528,095900,14080995,4535,4535,4535,4535,0
20240528,095800,14080995,4535,4535,4535,4535,0
20240528,095700,14080995,4535,4535,4535,4535,0
20240528,095600,14080995,4535,4535,4535,4535,0
20240528,095500,14080995,4535,4535,4535,4535,0
20240528,095400,14080995,4535,4535,4535,4535,0
20240528,095300,14080995,4535,4535,4535,4535,1
20240528,095200,14076460,4520,4520,4520,4520,0
20240528,095100,14076460,4520,4520,4520,4520,68
20240528,095000,13769100,4520,4520,4520,4520,32
20240528,094900,13624460,4515,4515,4515,4515,0
20240528,094800,13624460,4515,4515,4515,4515,0
20240528,094700,13624460,4515,4515,4515,4515,6
20240528,094600,13597370,4515,4515,4515,4515,0
20240528,094500,13597370,4515,4515,4515,4515,0
20240528,094400,13597370,4515,4515,4515,4515,0
20240528,094300,13597370,4515,4515,4515,4515,1
20240528,094200,13592855,4535,4535,4535,4535,0
20240528,094100,13592855,4535,4535,4535,4535,0
20240528,094000,13592855,4535,4535,4535,4535,0
20240528,093900,13592855,4535,4535,4535,4535,0
20240528,093800,13592855,4535,4535,4535,4535,0
20240528,093700,13592855,4535,4535,4535,4535,0
20240528,093600,13592855,4535,4535,4535,4535,0
20240528,093500,13592855,4535,4535,4535,4535,0
20240528,093400,13592855,4535,4535,4535,4535,0
20240528,093300,13592855,4535,4535,4535,4535,0
20240528,093200,13592855,4535,4535,4535,4535,0
20240528,093100,13592855,4535,4535,4535,4535,0
20240528,093000,13592855,4535,4535,4535,4535,357
20240528,092900,11973860,4535,4535,4535,4535,39
20240528,092800,11796995,4540,4540,4540,4540,2
20240528,092700,11787915,4540,4530,4540,4530,1342
20240528,092600,5700440,4530,4530,4530,4530,150
20240528,092500,5020940,4545,4545,4545,4545,0
20240528,092400,5020940,4545,4545,4545,4545,0
20240528,092300,5020940,4545,4545,4545,4545,0
20240528,092200,5020940,4545,4545,4545,4545,0
20240528,092100,5020940,4545,4545,4545,4545,0
20240528,092000,5020940,4545,4545,4545,4545,0
20240528,091900,5020940,4545,4545,4545,4545,0
20240528,091800,5020940,4545,4545,4545,4545,0
20240528,091700,5020940,4545,4545,4545,4545,0
20240528,091600,5020940,4545,4545,4545,4545,0
20240528,091500,5020940,4545,4545,4545,4545,200
20240528,091400,4111940,4545,4545,4545,4545,0
20240528,091300,4111940,4545,4545,4545,4545,0
20240528,091200,4111940,4545,4545,4545,4545,0
20240528,091100,4111940,4545,4540,4545,4540,220
20240528,091000,3112070,4545,4545,4545,4545,3
20240528,090900,3098435,4495,4495,4495,4495,0
20240528,090800,3098435,4495,4495,4495,4495,0
20240528,090700,3098435,4495,4495,4495,4495,0
20240528,090600,3098435,4495,4495,4495,4495,0
20240528,090500,3098435,4495,4495,4495,4495,0
20240528,090400,3098435,4495,4505,4505,4495,109
20240528,090300,2608470,4495,4495,4495,4495,0
20240528,090200,2608470,4495,4495,4495,4495,0
20240528,090100,2608470,4495,4495,4495,4495,281
20240528,090000,1345375,4495,4495,4495,4475,192