KissMeData/005690/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,184600,918664770,5550,5550,5550,5550,3275
20240528,184500,918664770,5550,5550,5550,5550,0
20240528,184400,918664770,5550,5550,5550,5550,0
20240528,184300,918664770,5550,5550,5550,5550,0
20240528,184200,918664770,5550,5550,5550,5550,0
20240528,184100,918664770,5550,5550,5550,5550,0
20240528,184000,918664770,5550,5550,5550,5550,0
20240528,183900,918664770,5550,5550,5550,5550,0
20240528,183800,918664770,5550,5550,5550,5550,0
20240528,183700,918664770,5550,5550,5550,5550,0
20240528,183600,918664770,5550,5550,5550,5550,0
20240528,183500,918664770,5550,5550,5550,5550,0
20240528,183400,918664770,5550,5550,5550,5550,0
20240528,183300,918664770,5550,5550,5550,5550,0
20240528,183200,918664770,5550,5550,5550,5550,0
20240528,183100,918664770,5550,5550,5550,5550,0
20240528,183000,918664770,5550,5550,5550,5550,0
20240528,182900,918664770,5550,5550,5550,5550,0
20240528,182800,918664770,5550,5550,5550,5550,0
20240528,182700,918664770,5550,5550,5550,5550,0
20240528,182600,918664770,5550,5550,5550,5550,0
20240528,182500,918664770,5550,5550,5550,5550,0
20240528,182400,918664770,5550,5550,5550,5550,0
20240528,182300,918664770,5550,5550,5550,5550,0
20240528,182200,918664770,5550,5550,5550,5550,0
20240528,182100,918664770,5550,5550,5550,5550,0
20240528,182000,918664770,5550,5550,5550,5550,0
20240528,181900,918664770,5550,5550,5550,5550,0
20240528,181800,918664770,5550,5550,5550,5550,0
20240528,181700,918664770,5550,5550,5550,5550,0
20240528,181600,918664770,5550,5550,5550,5550,3275
20240528,181500,918664770,5550,5550,5550,5550,0
20240528,181400,918664770,5550,5550,5550,5550,0
20240528,181300,918664770,5550,5550,5550,5550,0
20240528,181200,918664770,5550,5550,5550,5550,0
20240528,181100,918664770,5550,5550,5550,5550,0
20240528,181000,918664770,5550,5550,5550,5550,0
20240528,180900,918664770,5550,5550,5550,5550,0
20240528,180800,918664770,5550,5550,5550,5550,0
20240528,180700,918664770,5550,5550,5550,5550,0
20240528,180600,918664770,5550,5550,5550,5550,0
20240528,180500,918664770,5550,5550,5550,5550,0
20240528,180400,918664770,5550,5550,5550,5550,0
20240528,180300,918664770,5550,5550,5550,5550,0
20240528,180200,918664770,5550,5550,5550,5550,0
20240528,180100,918664770,5550,5550,5550,5550,0
20240528,180000,918664770,5550,5550,5550,5550,0
20240528,175900,918664770,5550,5550,5550,5550,0
20240528,175800,918664770,5550,5550,5550,5550,0
20240528,175700,918664770,5550,5550,5550,5550,0
20240528,175600,918664770,5550,5550,5550,5550,0
20240528,175500,918664770,5550,5550,5550,5550,0
20240528,175400,918664770,5550,5550,5550,5550,0
20240528,175300,918664770,5550,5550,5550,5550,0
20240528,175200,918664770,5550,5550,5550,5550,0
20240528,175100,918664770,5550,5550,5550,5550,0
20240528,175000,918664770,5550,5550,5550,5550,0
20240528,174900,918664770,5550,5550,5550,5550,0
20240528,174800,918664770,5550,5550,5550,5550,0
20240528,174700,918664770,5550,5550,5550,5550,0
20240528,174600,918664770,5550,5550,5550,5550,3275
20240528,174500,918664770,5550,5550,5550,5550,0
20240528,174400,918664770,5550,5550,5550,5550,0
20240528,174300,918664770,5550,5550,5550,5550,0
20240528,174200,918664770,5550,5550,5550,5550,0
20240528,174100,918664770,5550,5550,5550,5550,0
20240528,174000,918664770,5550,5550,5550,5550,0
20240528,173900,918664770,5550,5550,5550,5550,0
20240528,173800,918664770,5550,5550,5550,5550,0
20240528,173700,918664770,5550,5550,5550,5550,0
20240528,173600,918664770,5550,5550,5550,5550,0
20240528,173500,918664770,5550,5550,5550,5550,0
20240528,173400,918664770,5550,5550,5550,5550,0
20240528,173300,918664770,5550,5550,5550,5550,0
20240528,173200,918664770,5550,5550,5550,5550,0
20240528,173100,918664770,5550,5550,5550,5550,0
20240528,173000,918664770,5550,5550,5550,5550,0
20240528,172900,918664770,5550,5550,5550,5550,0
20240528,172800,918664770,5550,5550,5550,5550,0
20240528,172700,918664770,5550,5550,5550,5550,0
20240528,172600,918664770,5550,5550,5550,5550,0
20240528,172500,918664770,5550,5550,5550,5550,0
20240528,172400,918664770,5550,5550,5550,5550,0
20240528,172300,918664770,5550,5550,5550,5550,0
20240528,172200,918664770,5550,5550,5550,5550,0
20240528,172100,918664770,5550,5550,5550,5550,0
20240528,172000,918664770,5550,5550,5550,5550,0
20240528,171900,918664770,5550,5550,5550,5550,0
20240528,171800,918664770,5550,5550,5550,5550,0
20240528,171700,918664770,5550,5550,5550,5550,0
20240528,171600,918664770,5550,5550,5550,5550,3275
20240528,171500,918664770,5550,5550,5550,5550,0
20240528,171400,918664770,5550,5550,5550,5550,0
20240528,171300,918664770,5550,5550,5550,5550,0
20240528,171200,918664770,5550,5550,5550,5550,0
20240528,171100,918664770,5550,5550,5550,5550,0
20240528,171000,918664770,5550,5550,5550,5550,0
20240528,170900,918664770,5550,5550,5550,5550,0
20240528,170800,918664770,5550,5550,5550,5550,0
20240528,170700,918664770,5550,5550,5550,5550,0
20240528,170600,918664770,5550,5550,5550,5550,0
20240528,170500,918664770,5550,5550,5550,5550,0
20240528,170400,918664770,5550,5550,5550,5550,0
20240528,170300,918664770,5550,5550,5550,5550,0
20240528,170200,918664770,5550,5550,5550,5550,0
20240528,170100,918664770,5550,5550,5550,5550,0
20240528,170000,918664770,5550,5550,5550,5550,0
20240528,165900,918664770,5550,5550,5550,5550,0
20240528,165800,918664770,5550,5550,5550,5550,0
20240528,165700,918664770,5550,5550,5550,5550,0
20240528,165600,918664770,5550,5550,5550,5550,0
20240528,165500,918664770,5550,5550,5550,5550,0
20240528,165400,918664770,5550,5550,5550,5550,0
20240528,165300,918664770,5550,5550,5550,5550,0
20240528,165200,918664770,5550,5550,5550,5550,0
20240528,165100,918664770,5550,5550,5550,5550,0
20240528,165000,918664770,5550,5550,5550,5550,0
20240528,164900,918664770,5550,5550,5550,5550,0
20240528,164800,918664770,5550,5550,5550,5550,0
20240528,164700,918664770,5550,5550,5550,5550,0
20240528,164600,918664770,5550,5550,5550,5550,3275
20240528,164500,918664770,5550,5550,5550,5550,0
20240528,164400,918664770,5550,5550,5550,5550,0
20240528,164300,918664770,5550,5550,5550,5550,0
20240528,164200,918664770,5550,5550,5550,5550,0
20240528,164100,918664770,5550,5550,5550,5550,0
20240528,164000,918664770,5550,5550,5550,5550,0
20240528,163900,918664770,5550,5550,5550,5550,0
20240528,163800,918664770,5550,5550,5550,5550,0
20240528,163700,918664770,5550,5550,5550,5550,0
20240528,163600,918664770,5550,5550,5550,5550,0
20240528,163500,918664770,5550,5550,5550,5550,0
20240528,163400,918664770,5550,5550,5550,5550,0
20240528,163300,918664770,5550,5550,5550,5550,0
20240528,163200,918664770,5550,5550,5550,5550,0
20240528,163100,918664770,5550,5550,5550,5550,0
20240528,163000,918664770,5550,5550,5550,5550,0
20240528,162900,918664770,5550,5550,5550,5550,0
20240528,162800,918664770,5550,5550,5550,5550,0
20240528,162700,918664770,5550,5550,5550,5550,0
20240528,162600,918664770,5550,5550,5550,5550,0
20240528,162500,918664770,5550,5550,5550,5550,0
20240528,162400,918664770,5550,5550,5550,5550,0
20240528,162300,918664770,5550,5550,5550,5550,0
20240528,162200,918664770,5550,5550,5550,5550,0
20240528,162100,918664770,5550,5550,5550,5550,0
20240528,162000,918664770,5550,5550,5550,5550,0
20240528,161900,918664770,5550,5550,5550,5550,0
20240528,161800,918664770,5550,5550,5550,5550,0
20240528,161700,918664770,5550,5550,5550,5550,0
20240528,161600,918664770,5550,5550,5550,5550,3275
20240528,161500,918664770,5550,5550,5550,5550,0
20240528,161400,918664770,5550,5550,5550,5550,0
20240528,161300,918664770,5550,5550,5550,5550,0
20240528,161200,918664770,5550,5550,5550,5550,0
20240528,161100,918664770,5550,5550,5550,5550,0
20240528,161000,918664770,5550,5550,5550,5550,0
20240528,160900,918664770,5550,5550,5550,5550,0
20240528,160800,918664770,5550,5550,5550,5550,0
20240528,160700,918664770,5550,5550,5550,5550,0
20240528,160600,918664770,5550,5550,5550,5550,0
20240528,160500,918664770,5550,5550,5550,5550,0
20240528,160400,918664770,5550,5550,5550,5550,0
20240528,160300,918664770,5550,5550,5550,5550,0
20240528,160200,918664770,5550,5550,5550,5550,0
20240528,160100,918664770,5550,5550,5550,5550,0
20240528,160000,918664770,5550,5550,5550,5550,0
20240528,155900,918664770,5550,5550,5550,5550,0
20240528,155800,918664770,5550,5550,5550,5550,0
20240528,155700,918664770,5550,5550,5550,5550,0
20240528,155600,918664770,5550,5550,5550,5550,0
20240528,155500,918664770,5550,5550,5550,5550,0
20240528,155400,918664770,5550,5550,5550,5550,0
20240528,155300,918664770,5550,5550,5550,5550,0
20240528,155200,918664770,5550,5550,5550,5550,0
20240528,155100,918664770,5550,5550,5550,5550,0
20240528,155000,918664770,5550,5550,5550,5550,0
20240528,154900,918664770,5550,5550,5550,5550,0
20240528,154800,918664770,5550,5550,5550,5550,0
20240528,154700,918664770,5550,5550,5550,5550,0
20240528,154600,918664770,5550,5550,5550,5550,3275
20240528,154500,918664770,5550,5550,5550,5550,0
20240528,154400,918664770,5550,5550,5550,5550,0
20240528,154300,918664770,5550,5550,5550,5550,0
20240528,154200,918664770,5550,5550,5550,5550,0
20240528,154100,918664770,5550,5550,5550,5550,0
20240528,154000,918664770,5550,5550,5550,5550,0
20240528,153900,918664770,5550,5550,5550,5550,0
20240528,153800,918664770,5550,5550,5550,5550,0
20240528,153700,918664770,5550,5550,5550,5550,0
20240528,153600,918664770,5550,5550,5550,5550,0
20240528,153500,918664770,5550,5550,5550,5550,0
20240528,153400,918664770,5550,5550,5550,5550,0
20240528,153300,918664770,5550,5550,5550,5550,0
20240528,153200,918664770,5550,5550,5550,5550,0
20240528,153100,918664770,5550,5550,5550,5550,0
20240528,153000,918664770,5550,5550,5550,5550,3275
20240528,152900,900488520,5530,5530,5530,5530,0
20240528,152800,900488520,5530,5530,5530,5530,0
20240528,152700,900488520,5530,5530,5530,5530,0
20240528,152600,900488520,5530,5530,5530,5530,0
20240528,152500,900488520,5530,5530,5530,5530,0
20240528,152400,900488520,5530,5530,5530,5530,0
20240528,152300,900488520,5530,5530,5530,5530,0
20240528,152200,900488520,5530,5530,5530,5530,0
20240528,152100,900488520,5530,5530,5530,5530,0
20240528,152000,900488520,5530,5530,5530,5530,0
20240528,151900,900488520,5530,5530,5530,5530,1
20240528,151800,900482990,5510,5510,5530,5510,12518
20240528,151700,831489940,5520,5520,5520,5520,863
20240528,151600,826726180,5520,5520,5520,5520,0
20240528,151500,826726180,5520,5530,5530,5520,424
20240528,151400,824385600,5530,5530,5530,5530,14
20240528,151300,824308180,5530,5530,5530,5530,131
20240528,151200,823583750,5530,5530,5540,5530,470
20240528,151100,820984640,5530,5530,5530,5530,148
20240528,151000,820166200,5530,5530,5530,5530,156
20240528,150900,819303520,5530,5530,5530,5530,98
20240528,150800,818761580,5530,5530,5540,5530,251
20240528,150700,817373530,5540,5540,5540,5540,3
20240528,150600,817356910,5540,5540,5540,5540,0
20240528,150500,817356910,5540,5530,5540,5530,1494
20240528,150400,809093720,5530,5530,5530,5530,0
20240528,150300,809093720,5530,5520,5530,5520,27
20240528,150200,808944670,5520,5520,5520,5520,0
20240528,150100,808944670,5520,5530,5530,5520,25
20240528,150000,808806620,5530,5530,5530,5530,121
20240528,145900,808137490,5530,5510,5530,5510,1101
20240528,145800,802070960,5510,5510,5510,5510,619
20240528,145700,798660270,5520,5520,5520,5510,1141
20240528,145600,792362170,5520,5530,5530,5520,2
20240528,145500,792351120,5530,5530,5530,5530,0
20240528,145400,792351120,5530,5530,5530,5530,10
20240528,145300,792295820,5530,5520,5530,5510,11
20240528,145200,792235100,5510,5510,5510,5510,0
20240528,145100,792235100,5510,5510,5530,5510,220
20240528,145000,791018570,5520,5510,5520,5510,101
20240528,144900,790461150,5520,5530,5530,5520,454
20240528,144800,787952590,5540,5540,5540,5540,0
20240528,144700,787952590,5540,5530,5540,5530,347
20240528,144600,786030220,5540,5540,5540,5540,0
20240528,144500,786030220,5540,5540,5540,5540,13
20240528,144400,785958200,5540,5520,5540,5520,804
20240528,144300,781512400,5530,5530,5530,5530,63
20240528,144200,781164010,5520,5510,5520,5510,745
20240528,144100,777057700,5520,5520,5520,5520,1
20240528,144000,777052180,5520,5520,5520,5520,0
20240528,143900,777052180,5520,5520,5520,5520,2
20240528,143800,777041140,5520,5520,5520,5520,0
20240528,143700,777041140,5520,5510,5520,5510,127
20240528,143600,776341360,5520,5510,5520,5510,649
20240528,143500,772765320,5510,5510,5510,5510,0
20240528,143400,772765320,5510,5510,5510,5510,3688
20240528,143300,752444440,5520,5520,5520,5520,1
20240528,143200,752438920,5500,5500,5500,5500,0
20240528,143100,752438920,5500,5520,5520,5500,2672
20240528,143000,737716190,5520,5510,5520,5510,667
20240528,142900,734036180,5510,5520,5520,5510,1281
20240528,142800,726976670,5520,5520,5520,5520,1
20240528,142700,726971150,5500,5500,5500,5500,1
20240528,142600,726965650,5510,5510,5510,5510,3406
20240528,142500,708198590,5510,5510,5510,5510,0
20240528,142400,708198590,5510,5520,5520,5510,3822
20240528,142300,687139360,5510,5520,5520,5510,16
20240528,142200,687051050,5510,5520,5520,5510,2558
20240528,142100,672956450,5510,5520,5520,5510,5330
20240528,142000,643588110,5510,5510,5510,5510,0
20240528,141900,643588110,5510,5510,5510,5510,426
20240528,141800,641240850,5510,5520,5520,5510,558
20240528,141700,638166240,5520,5520,5520,5520,1
20240528,141600,638160720,5500,5500,5500,5500,0
20240528,141500,638160720,5500,5520,5520,5500,977
20240528,141400,632777450,5510,5520,5520,5510,583
20240528,141300,629565110,5510,5510,5510,5510,586
20240528,141200,626336250,5520,5520,5520,5520,10
20240528,141100,626281050,5500,5510,5520,5500,4253
20240528,141000,602847020,5510,5530,5530,5510,1360
20240528,140900,595339820,5520,5530,5530,5520,100
20240528,140800,594787320,5530,5520,5530,5520,764
20240528,140700,590569820,5520,5530,5530,5520,595
20240528,140600,587284850,5540,5530,5540,5530,979
20240528,140500,581870970,5530,5540,5540,5530,794
20240528,140400,577479840,5560,5540,5560,5540,283
20240528,140300,575912000,5560,5560,5560,5560,0
20240528,140200,575912000,5560,5560,5560,5560,0
20240528,140100,575912000,5560,5550,5560,5550,2
20240528,140000,575900890,5560,5560,5560,5560,1
20240528,135900,575895330,5540,5550,5560,5540,106
20240528,135800,575308020,5560,5560,5560,5560,0
20240528,135700,575308020,5560,5560,5560,5560,0
20240528,135600,575308020,5560,5550,5560,5550,12
20240528,135500,575241400,5560,5550,5560,5550,26
20240528,135400,575097080,5550,5540,5550,5540,2
20240528,135300,575085990,5540,5540,5540,5540,925
20240528,135200,569961490,5540,5540,5540,5540,250
20240528,135100,568576490,5540,5560,5560,5540,278
20240528,135000,567032370,5560,5560,5560,5560,0
20240528,134900,567032370,5560,5560,5560,5560,0
20240528,134800,567032370,5560,5550,5560,5550,93
20240528,134700,566516210,5540,5540,5540,5540,43
20240528,134600,566277990,5540,5540,5540,5540,20
20240528,134500,566167190,5540,5540,5540,5540,0
20240528,134400,566167190,5540,5540,5540,5540,1020
20240528,134300,560516390,5540,5540,5540,5540,14
20240528,134200,560438830,5540,5540,5540,5540,3
20240528,134100,560422210,5560,5560,5560,5560,0
20240528,134000,560422210,5560,5560,5560,5560,0
20240528,133900,560422210,5560,5560,5560,5560,0
20240528,133800,560422210,5560,5560,5560,5560,1
20240528,133700,560416650,5550,5550,5550,5550,50
20240528,133600,560139150,5560,5540,5560,5520,5925
20240528,133500,527355980,5560,5540,5560,5540,21
20240528,133400,527239620,5540,5540,5540,5540,0
20240528,133300,527239620,5540,5540,5540,5540,720
20240528,133200,523250820,5550,5550,5550,5550,251
20240528,133100,521857770,5560,5560,5560,5560,0
20240528,133000,521857770,5560,5560,5560,5560,100
20240528,132900,521301770,5570,5560,5570,5560,10
20240528,132800,521246090,5570,5570,5570,5570,205
20240528,132700,520104240,5570,5570,5570,5570,30
20240528,132600,519937140,5570,5560,5570,5560,297
20240528,132500,518283660,5560,5550,5560,5550,2832
20240528,132400,502565770,5560,5560,5560,5560,20
20240528,132300,502454570,5550,5550,5550,5550,3
20240528,132200,502437920,5560,5560,5560,5560,0
20240528,132100,502437920,5560,5560,5560,5560,4
20240528,132000,502415680,5570,5570,5570,5570,0
20240528,131900,502415680,5570,5570,5570,5570,0
20240528,131800,502415680,5570,5570,5570,5570,54
20240528,131700,502114900,5570,5570,5570,5570,1
20240528,131600,502109330,5550,5550,5550,5550,400
20240528,131500,499889330,5550,5570,5570,5550,1157
20240528,131400,493461800,5560,5560,5560,5560,0
20240528,131300,493461800,5560,5560,5560,5560,4
20240528,131200,493439560,5570,5570,5570,5570,0
20240528,131100,493439560,5570,5570,5570,5570,0
20240528,131000,493439560,5570,5570,5570,5570,0
20240528,130900,493439560,5570,5570,5570,5570,2
20240528,130800,493428420,5570,5570,5570,5570,2
20240528,130700,493417280,5560,5560,5560,5560,0
20240528,130600,493417280,5560,5560,5560,5560,62
20240528,130500,493072560,5560,5550,5560,5550,16
20240528,130400,492983730,5550,5560,5560,5550,372
20240528,130300,490919120,5550,5550,5550,5550,0
20240528,130200,490919120,5550,5550,5550,5550,0
20240528,130100,490919120,5550,5550,5550,5550,25
20240528,130000,490780370,5560,5560,5560,5560,0
20240528,125900,490780370,5560,5560,5560,5560,0
20240528,125800,490780370,5560,5560,5560,5560,116
20240528,125700,490135410,5550,5560,5560,5550,2277
20240528,125600,477495290,5570,5570,5570,5570,0
20240528,125500,477495290,5570,5570,5570,5570,19
20240528,125400,477389460,5570,5560,5580,5560,1205
20240528,125300,470689600,5580,5580,5580,5580,0
20240528,125200,470689600,5580,5580,5580,5580,250
20240528,125100,469294600,5580,5580,5580,5580,0
20240528,125000,469294600,5580,5580,5580,5580,0
20240528,124900,469294600,5580,5580,5580,5560,251
20240528,124800,467894040,5580,5580,5580,5580,0
20240528,124700,467894040,5580,5580,5580,5580,0
20240528,124600,467894040,5580,5560,5580,5560,103
20240528,124500,467319340,5580,5580,5580,5580,30
20240528,124400,467151940,5580,5580,5580,5580,1
20240528,124300,467146360,5560,5560,5560,5560,1000
20240528,124200,461586360,5560,5560,5560,5560,0
20240528,124100,461586360,5560,5560,5560,5560,0
20240528,124000,461586360,5560,5570,5570,5560,405
20240528,123900,459334360,5570,5570,5570,5570,471
20240528,123800,456710890,5580,5580,5580,5580,0
20240528,123700,456710890,5580,5580,5580,5580,1563
20240528,123600,447989350,5580,5580,5580,5580,0
20240528,123500,447989350,5580,5580,5580,5580,0
20240528,123400,447989350,5580,5580,5580,5580,42
20240528,123300,447754990,5580,5580,5590,5580,106
20240528,123200,447163490,5580,5580,5580,5580,4
20240528,123100,447141170,5580,5580,5580,5580,1
20240528,123000,447135590,5580,5580,5580,5580,0
20240528,122900,447135590,5580,5590,5590,5580,292
20240528,122800,445504210,5590,5590,5590,5590,0
20240528,122700,445504210,5590,5590,5590,5590,0
20240528,122600,445504210,5590,5570,5590,5570,1335
20240528,122500,438055030,5580,5580,5580,5580,1
20240528,122400,438049450,5580,5580,5580,5580,0
20240528,122300,438049450,5580,5570,5580,5570,680
20240528,122200,434255860,5570,5570,5570,5570,921
20240528,122100,429125890,5570,5570,5570,5570,1
20240528,122000,429120320,5580,5580,5580,5580,1
20240528,121900,429114740,5570,5570,5570,5570,499
20240528,121800,426335310,5570,5570,5570,5570,1
20240528,121700,426329740,5570,5570,5570,5570,0
20240528,121600,426329740,5570,5570,5570,5570,0
20240528,121500,426329740,5570,5570,5570,5570,20
20240528,121400,426218340,5580,5580,5580,5580,24
20240528,121300,426084420,5580,5580,5580,5580,0
20240528,121200,426084420,5580,5570,5580,5570,102
20240528,121100,425516270,5570,5570,5570,5570,335
20240528,121000,423650320,5570,5570,5570,5570,0
20240528,120900,423650320,5570,5570,5570,5570,0
20240528,120800,423650320,5570,5570,5570,5570,0
20240528,120700,423650320,5570,5570,5570,5570,0
20240528,120600,423650320,5570,5570,5570,5570,21
20240528,120500,423533350,5580,5580,5580,5580,0
20240528,120400,423533350,5580,5580,5580,5580,0
20240528,120300,423533350,5580,5580,5580,5580,0
20240528,120200,423533350,5580,5580,5580,5580,1
20240528,120100,423527770,5580,5580,5580,5580,0
20240528,120000,423527770,5580,5580,5580,5580,0
20240528,115900,423527770,5580,5580,5580,5580,0
20240528,115800,423527770,5580,5560,5580,5560,113
20240528,115700,422899470,5580,5570,5580,5570,273
20240528,115600,421378850,5560,5570,5570,5560,2
20240528,115500,421367720,5560,5560,5560,5560,1
20240528,115400,421362160,5570,5570,5570,5570,0
20240528,115300,421362160,5570,5570,5570,5570,327
20240528,115200,419540770,5570,5570,5570,5570,2
20240528,115100,419529630,5570,5570,5570,5570,0
20240528,115000,419529630,5570,5570,5570,5570,21
20240528,114900,419412660,5560,5560,5560,5560,0
20240528,114800,419412660,5560,5560,5560,5560,1
20240528,114700,419407100,5570,5560,5570,5560,500
20240528,114600,416625100,5570,5570,5570,5570,12
20240528,114500,416558260,5570,5570,5570,5570,46
20240528,114400,416302040,5570,5570,5570,5560,772
20240528,114300,412004000,5560,5560,5560,5560,0
20240528,114200,412004000,5560,5560,5560,5560,10
20240528,114100,411948400,5570,5570,5570,5570,0
20240528,114000,411948400,5570,5570,5570,5570,80
20240528,113900,411502800,5570,5570,5570,5560,206
20240528,113800,410357380,5570,5570,5570,5570,0
20240528,113700,410357380,5570,5570,5570,5570,50
20240528,113600,410078880,5570,5570,5570,5570,0
20240528,113500,410078880,5570,5570,5570,5570,5
20240528,113400,410051030,5570,5570,5570,5570,0
20240528,113300,410051030,5570,5570,5570,5570,1
20240528,113200,410045460,5560,5560,5560,5560,0
20240528,113100,410045460,5560,5560,5560,5560,0
20240528,113000,410045460,5560,5570,5570,5560,41
20240528,112900,409817490,5570,5570,5570,5570,0
20240528,112800,409817490,5570,5570,5570,5570,100
20240528,112700,409260490,5570,5560,5570,5560,802
20240528,112600,404801360,5570,5570,5570,5570,71
20240528,112500,404405890,5570,5560,5570,5560,144
20240528,112400,403604210,5570,5570,5570,5570,1
20240528,112300,403598640,5570,5570,5570,5570,0
20240528,112200,403598640,5570,5570,5570,5570,0
20240528,112100,403598640,5570,5570,5570,5570,222
20240528,112000,402362100,5570,5570,5570,5570,0
20240528,111900,402362100,5570,5570,5570,5570,1
20240528,111800,402356530,5560,5550,5560,5550,1836
20240528,111700,392151080,5550,5550,5550,5550,1
20240528,111600,392145530,5550,5550,5550,5550,0
20240528,111500,392145530,5550,5550,5550,5550,2
20240528,111400,392134430,5550,5550,5550,5550,1226
20240528,111300,385330130,5560,5560,5560,5560,278
20240528,111200,383784450,5570,5570,5570,5570,1
20240528,111100,383778880,5570,5570,5570,5570,500
20240528,111000,380993880,5570,5570,5570,5570,0
20240528,110900,380993880,5570,5570,5570,5570,0
20240528,110800,380993880,5570,5570,5570,5570,0
20240528,110700,380993880,5570,5570,5570,5570,3
20240528,110600,380977170,5570,5570,5570,5570,300
20240528,110500,379306170,5550,5550,5550,5550,0
20240528,110400,379306170,5550,5550,5550,5550,446
20240528,110300,376830870,5550,5550,5550,5550,100
20240528,110200,376275870,5550,5550,5550,5550,0
20240528,110100,376275870,5550,5550,5550,5550,0
20240528,110000,376275870,5550,5550,5550,5550,1
20240528,105900,376270320,5560,5560,5560,5560,1203
20240528,105800,369581640,5570,5570,5570,5570,11
20240528,105700,369520370,5570,5570,5570,5570,0
20240528,105600,369520370,5570,5570,5570,5570,0
20240528,105500,369520370,5570,5570,5570,5570,1
20240528,105400,369514800,5570,5550,5570,5550,2
20240528,105300,369503680,5560,5560,5560,5560,4
20240528,105200,369481440,5560,5560,5560,5560,304
20240528,105100,367791200,5560,5560,5560,5560,100
20240528,105000,367235200,5560,5560,5560,5560,0
20240528,104900,367235200,5560,5560,5560,5560,9
20240528,104800,367185160,5560,5560,5560,5560,0
20240528,104700,367185160,5560,5560,5560,5560,10
20240528,104600,367129560,5560,5560,5560,5560,3
20240528,104500,367112880,5560,5560,5560,5560,65
20240528,104400,366751480,5560,5560,5560,5560,2
20240528,104300,366740360,5560,5560,5560,5560,0
20240528,104200,366740360,5560,5560,5560,5560,0
20240528,104100,366740360,5560,5560,5560,5560,1
20240528,104000,366734800,5560,5560,5560,5560,0
20240528,103900,366734800,5560,5550,5560,5550,13
20240528,103800,366662620,5560,5550,5560,5550,220
20240528,103700,365441420,5550,5550,5550,5550,406
20240528,103600,363188120,5550,5550,5550,5550,104
20240528,103500,362610920,5550,5540,5550,5540,1263
20240528,103400,355604890,5520,5530,5530,5520,27
20240528,103300,355455830,5540,5540,5540,5540,0
20240528,103200,355455830,5540,5530,5540,5520,4298
20240528,103100,331724840,5530,5520,5530,5520,562
20240528,103000,328622470,5530,5530,5530,5530,1725
20240528,102900,319083220,5530,5540,5540,5530,561
20240528,102800,315978890,5530,5530,5540,5530,2464
20240528,102700,302352960,5530,5530,5530,5530,1
20240528,102600,302347430,5540,5540,5540,5540,180
20240528,102500,301350230,5540,5540,5540,5540,388
20240528,102400,299200710,5540,5540,5540,5540,303
20240528,102300,297522090,5540,5540,5540,5540,0
20240528,102200,297522090,5540,5540,5540,5540,0
20240528,102100,297522090,5540,5540,5540,5540,12
20240528,102000,297455610,5540,5540,5540,5540,2
20240528,101900,297444530,5530,5540,5540,5530,133
20240528,101800,296708710,5540,5540,5540,5540,503
20240528,101700,293922090,5540,5540,5540,5540,2
20240528,101600,293911010,5540,5540,5540,5540,368
20240528,101500,291872290,5540,5540,5540,5540,1
20240528,101400,291866750,5540,5540,5540,5530,428
20240528,101300,289499890,5540,5540,5540,5540,17
20240528,101200,289405710,5540,5540,5540,5540,23
20240528,101100,289278290,5540,5540,5540,5540,17
20240528,101000,289184110,5540,5540,5540,5530,2512
20240528,100900,275282630,5540,5540,5540,5530,12
20240528,100800,275216250,5530,5540,5540,5530,3014
20240528,100700,258548680,5540,5540,5540,5540,65
20240528,100600,258188580,5530,5530,5530,5530,1100
20240528,100500,252105580,5540,5540,5540,5540,101
20240528,100400,251546040,5540,5550,5550,5540,2150
20240528,100300,239634150,5560,5560,5560,5560,1
20240528,100200,239628590,5560,5560,5560,5560,0
20240528,100100,239628590,5560,5550,5560,5550,2
20240528,100000,239617480,5540,5550,5550,5540,2665
20240528,095900,224851050,5560,5560,5560,5560,201
20240528,095800,223733490,5550,5550,5560,5550,2429
20240528,095700,210252490,5550,5560,5560,5550,760
20240528,095600,206030890,5560,5560,5560,5560,393
20240528,095500,203845810,5560,5560,5560,5560,1901
20240528,095400,193276250,5560,5570,5570,5560,550
20240528,095300,190218150,5580,5580,5580,5580,298
20240528,095200,188555310,5580,5570,5580,5570,630
20240528,095100,185046010,5570,5570,5570,5570,26
20240528,095000,184901190,5570,5570,5570,5570,0
20240528,094900,184901190,5570,5570,5570,5570,599
20240528,094800,181564760,5570,5580,5580,5570,11
20240528,094700,181503480,5580,5580,5580,5580,5
20240528,094600,181475580,5560,5570,5570,5560,752
20240528,094500,177290940,5570,5570,5570,5570,130
20240528,094400,176566840,5580,5580,5580,5580,154
20240528,094300,175707520,5580,5570,5580,5570,1200
20240528,094200,169013520,5580,5580,5580,5580,1
20240528,094100,169007940,5580,5580,5580,5580,2
20240528,094000,168996780,5580,5580,5580,5580,0
20240528,093900,168996780,5580,5580,5580,5580,1
20240528,093800,168991200,5570,5570,5570,5570,10
20240528,093700,168935500,5570,5570,5570,5570,207
20240528,093600,167782510,5570,5570,5570,5570,805
20240528,093500,163298660,5570,5570,5570,5570,1345
20240528,093400,155807010,5570,5600,5600,5570,323
20240528,093300,154005130,5590,5590,5590,5590,0
20240528,093200,154005130,5590,5590,5590,5590,35
20240528,093100,153809480,5590,5590,5590,5590,4
20240528,093000,153787120,5590,5590,5590,5590,151
20240528,092900,152943030,5590,5590,5590,5590,150
20240528,092800,152104530,5600,5600,5600,5600,0
20240528,092700,152104530,5600,5600,5600,5600,1636
20240528,092600,142942930,5600,5600,5600,5600,36
20240528,092500,142741330,5600,5600,5600,5600,15
20240528,092400,142657330,5600,5600,5600,5600,1
20240528,092300,142651730,5590,5590,5590,5590,1300
20240528,092200,135384730,5580,5590,5590,5580,134
20240528,092100,134637000,5550,5580,5590,5550,4101
20240528,092000,111823610,5600,5600,5600,5580,225
20240528,091900,110563810,5600,5610,5610,5600,210
20240528,091800,109385810,5610,5590,5610,5590,1126
20240528,091700,103074930,5590,5590,5590,5590,1104
20240528,091600,96903570,5590,5590,5590,5590,10
20240528,091500,96847670,5590,5590,5590,5590,753
20240528,091400,92638400,5590,5590,5590,5590,677
20240528,091300,88853970,5590,5580,5590,5580,250
20240528,091200,87457770,5570,5580,5580,5570,368
20240528,091100,85405330,5560,5560,5560,5560,0
20240528,091000,85405330,5560,5580,5580,5560,2892
20240528,090900,69276070,5590,5580,5590,5580,256
20240528,090800,67847580,5580,5580,5580,5580,319
20240528,090700,66067560,5560,5590,5590,5560,3326
20240528,090600,47515680,5580,5560,5580,5560,675
20240528,090500,43758020,5560,5550,5560,5550,218
20240528,090400,42547940,5530,5560,5560,5530,353
20240528,090300,40594820,5530,5540,5540,5530,200
20240528,090200,39487820,5540,5540,5540,5540,203
20240528,090100,38363200,5530,5530,5540,5530,2124
20240528,090000,26613730,5550,5530,5550,5530,4807