KissMeData/014580/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,190000,666508130,5840,5840,5840,5840,1065
20240528,185900,666508130,5840,5840,5840,5840,0
20240528,185800,666508130,5840,5840,5840,5840,0
20240528,185700,666508130,5840,5840,5840,5840,0
20240528,185600,666508130,5840,5840,5840,5840,0
20240528,185500,666508130,5840,5840,5840,5840,0
20240528,185400,666508130,5840,5840,5840,5840,0
20240528,185300,666508130,5840,5840,5840,5840,0
20240528,185200,666508130,5840,5840,5840,5840,0
20240528,185100,666508130,5840,5840,5840,5840,0
20240528,185000,666508130,5840,5840,5840,5840,0
20240528,184900,666508130,5840,5840,5840,5840,0
20240528,184800,666508130,5840,5840,5840,5840,0
20240528,184700,666508130,5840,5840,5840,5840,0
20240528,184600,666508130,5840,5840,5840,5840,0
20240528,184500,666508130,5840,5840,5840,5840,0
20240528,184400,666508130,5840,5840,5840,5840,0
20240528,184300,666508130,5840,5840,5840,5840,0
20240528,184200,666508130,5840,5840,5840,5840,0
20240528,184100,666508130,5840,5840,5840,5840,0
20240528,184000,666508130,5840,5840,5840,5840,0
20240528,183900,666508130,5840,5840,5840,5840,0
20240528,183800,666508130,5840,5840,5840,5840,0
20240528,183700,666508130,5840,5840,5840,5840,0
20240528,183600,666508130,5840,5840,5840,5840,0
20240528,183500,666508130,5840,5840,5840,5840,0
20240528,183400,666508130,5840,5840,5840,5840,0
20240528,183300,666508130,5840,5840,5840,5840,0
20240528,183200,666508130,5840,5840,5840,5840,0
20240528,183100,666508130,5840,5840,5840,5840,0
20240528,183000,666508130,5840,5840,5840,5840,1065
20240528,182900,666508130,5840,5840,5840,5840,0
20240528,182800,666508130,5840,5840,5840,5840,0
20240528,182700,666508130,5840,5840,5840,5840,0
20240528,182600,666508130,5840,5840,5840,5840,0
20240528,182500,666508130,5840,5840,5840,5840,0
20240528,182400,666508130,5840,5840,5840,5840,0
20240528,182300,666508130,5840,5840,5840,5840,0
20240528,182200,666508130,5840,5840,5840,5840,0
20240528,182100,666508130,5840,5840,5840,5840,0
20240528,182000,666508130,5840,5840,5840,5840,0
20240528,181900,666508130,5840,5840,5840,5840,0
20240528,181800,666508130,5840,5840,5840,5840,0
20240528,181700,666508130,5840,5840,5840,5840,0
20240528,181600,666508130,5840,5840,5840,5840,0
20240528,181500,666508130,5840,5840,5840,5840,0
20240528,181400,666508130,5840,5840,5840,5840,0
20240528,181300,666508130,5840,5840,5840,5840,0
20240528,181200,666508130,5840,5840,5840,5840,0
20240528,181100,666508130,5840,5840,5840,5840,0
20240528,181000,666508130,5840,5840,5840,5840,0
20240528,180900,666508130,5840,5840,5840,5840,0
20240528,180800,666508130,5840,5840,5840,5840,0
20240528,180700,666508130,5840,5840,5840,5840,0
20240528,180600,666508130,5840,5840,5840,5840,0
20240528,180500,666508130,5840,5840,5840,5840,0
20240528,180400,666508130,5840,5840,5840,5840,0
20240528,180300,666508130,5840,5840,5840,5840,0
20240528,180200,666508130,5840,5840,5840,5840,0
20240528,180100,666508130,5840,5840,5840,5840,0
20240528,180000,666508130,5840,5840,5840,5840,1065
20240528,175900,666508130,5840,5840,5840,5840,0
20240528,175800,666508130,5840,5840,5840,5840,0
20240528,175700,666508130,5840,5840,5840,5840,0
20240528,175600,666508130,5840,5840,5840,5840,0
20240528,175500,666508130,5840,5840,5840,5840,0
20240528,175400,666508130,5840,5840,5840,5840,0
20240528,175300,666508130,5840,5840,5840,5840,0
20240528,175200,666508130,5840,5840,5840,5840,0
20240528,175100,666508130,5840,5840,5840,5840,0
20240528,175000,666508130,5840,5840,5840,5840,0
20240528,174900,666508130,5840,5840,5840,5840,0
20240528,174800,666508130,5840,5840,5840,5840,0
20240528,174700,666508130,5840,5840,5840,5840,0
20240528,174600,666508130,5840,5840,5840,5840,0
20240528,174500,666508130,5840,5840,5840,5840,0
20240528,174400,666508130,5840,5840,5840,5840,0
20240528,174300,666508130,5840,5840,5840,5840,0
20240528,174200,666508130,5840,5840,5840,5840,0
20240528,174100,666508130,5840,5840,5840,5840,0
20240528,174000,666508130,5840,5840,5840,5840,0
20240528,173900,666508130,5840,5840,5840,5840,0
20240528,173800,666508130,5840,5840,5840,5840,0
20240528,173700,666508130,5840,5840,5840,5840,0
20240528,173600,666508130,5840,5840,5840,5840,0
20240528,173500,666508130,5840,5840,5840,5840,0
20240528,173400,666508130,5840,5840,5840,5840,0
20240528,173300,666508130,5840,5840,5840,5840,0
20240528,173200,666508130,5840,5840,5840,5840,0
20240528,173100,666508130,5840,5840,5840,5840,0
20240528,173000,666508130,5840,5840,5840,5840,1065
20240528,172900,666508130,5840,5840,5840,5840,0
20240528,172800,666508130,5840,5840,5840,5840,0
20240528,172700,666508130,5840,5840,5840,5840,0
20240528,172600,666508130,5840,5840,5840,5840,0
20240528,172500,666508130,5840,5840,5840,5840,0
20240528,172400,666508130,5840,5840,5840,5840,0
20240528,172300,666508130,5840,5840,5840,5840,0
20240528,172200,666508130,5840,5840,5840,5840,0
20240528,172100,666508130,5840,5840,5840,5840,0
20240528,172000,666508130,5840,5840,5840,5840,0
20240528,171900,666508130,5840,5840,5840,5840,0
20240528,171800,666508130,5840,5840,5840,5840,0
20240528,171700,666508130,5840,5840,5840,5840,0
20240528,171600,666508130,5840,5840,5840,5840,0
20240528,171500,666508130,5840,5840,5840,5840,0
20240528,171400,666508130,5840,5840,5840,5840,0
20240528,171300,666508130,5840,5840,5840,5840,0
20240528,171200,666508130,5840,5840,5840,5840,0
20240528,171100,666508130,5840,5840,5840,5840,0
20240528,171000,666508130,5840,5840,5840,5840,0
20240528,170900,666508130,5840,5840,5840,5840,0
20240528,170800,666508130,5840,5840,5840,5840,0
20240528,170700,666508130,5840,5840,5840,5840,0
20240528,170600,666508130,5840,5840,5840,5840,0
20240528,170500,666508130,5840,5840,5840,5840,0
20240528,170400,666508130,5840,5840,5840,5840,0
20240528,170300,666508130,5840,5840,5840,5840,0
20240528,170200,666508130,5840,5840,5840,5840,0
20240528,170100,666508130,5840,5840,5840,5840,0
20240528,170000,666508130,5840,5840,5840,5840,1065
20240528,165900,666508130,5840,5840,5840,5840,0
20240528,165800,666508130,5840,5840,5840,5840,0
20240528,165700,666508130,5840,5840,5840,5840,0
20240528,165600,666508130,5840,5840,5840,5840,0
20240528,165500,666508130,5840,5840,5840,5840,0
20240528,165400,666508130,5840,5840,5840,5840,0
20240528,165300,666508130,5840,5840,5840,5840,0
20240528,165200,666508130,5840,5840,5840,5840,0
20240528,165100,666508130,5840,5840,5840,5840,0
20240528,165000,666508130,5840,5840,5840,5840,0
20240528,164900,666508130,5840,5840,5840,5840,0
20240528,164800,666508130,5840,5840,5840,5840,0
20240528,164700,666508130,5840,5840,5840,5840,0
20240528,164600,666508130,5840,5840,5840,5840,0
20240528,164500,666508130,5840,5840,5840,5840,0
20240528,164400,666508130,5840,5840,5840,5840,0
20240528,164300,666508130,5840,5840,5840,5840,0
20240528,164200,666508130,5840,5840,5840,5840,0
20240528,164100,666508130,5840,5840,5840,5840,0
20240528,164000,666508130,5840,5840,5840,5840,0
20240528,163900,666508130,5840,5840,5840,5840,0
20240528,163800,666508130,5840,5840,5840,5840,0
20240528,163700,666508130,5840,5840,5840,5840,0
20240528,163600,666508130,5840,5840,5840,5840,0
20240528,163500,666508130,5840,5840,5840,5840,0
20240528,163400,666508130,5840,5840,5840,5840,0
20240528,163300,666508130,5840,5840,5840,5840,0
20240528,163200,666508130,5840,5840,5840,5840,0
20240528,163100,666508130,5840,5840,5840,5840,0
20240528,163000,666508130,5840,5840,5840,5840,1065
20240528,162900,666508130,5840,5840,5840,5840,0
20240528,162800,666508130,5840,5840,5840,5840,0
20240528,162700,666508130,5840,5840,5840,5840,0
20240528,162600,666508130,5840,5840,5840,5840,0
20240528,162500,666508130,5840,5840,5840,5840,0
20240528,162400,666508130,5840,5840,5840,5840,0
20240528,162300,666508130,5840,5840,5840,5840,0
20240528,162200,666508130,5840,5840,5840,5840,0
20240528,162100,666508130,5840,5840,5840,5840,0
20240528,162000,666508130,5840,5840,5840,5840,0
20240528,161900,666508130,5840,5840,5840,5840,0
20240528,161800,666508130,5840,5840,5840,5840,0
20240528,161700,666508130,5840,5840,5840,5840,0
20240528,161600,666508130,5840,5840,5840,5840,0
20240528,161500,666508130,5840,5840,5840,5840,0
20240528,161400,666508130,5840,5840,5840,5840,0
20240528,161300,666508130,5840,5840,5840,5840,0
20240528,161200,666508130,5840,5840,5840,5840,0
20240528,161100,666508130,5840,5840,5840,5840,0
20240528,161000,666508130,5840,5840,5840,5840,0
20240528,160900,666508130,5840,5840,5840,5840,0
20240528,160800,666508130,5840,5840,5840,5840,0
20240528,160700,666508130,5840,5840,5840,5840,0
20240528,160600,666508130,5840,5840,5840,5840,0
20240528,160500,666508130,5840,5840,5840,5840,0
20240528,160400,666508130,5840,5840,5840,5840,0
20240528,160300,666508130,5840,5840,5840,5840,0
20240528,160200,666508130,5840,5840,5840,5840,0
20240528,160100,666508130,5840,5840,5840,5840,0
20240528,160000,666508130,5840,5840,5840,5840,1065
20240528,155900,666508130,5840,5840,5840,5840,0
20240528,155800,666508130,5840,5840,5840,5840,0
20240528,155700,666508130,5840,5840,5840,5840,0
20240528,155600,666508130,5840,5840,5840,5840,0
20240528,155500,666508130,5840,5840,5840,5840,0
20240528,155400,666508130,5840,5840,5840,5840,0
20240528,155300,666508130,5840,5840,5840,5840,0
20240528,155200,666508130,5840,5840,5840,5840,0
20240528,155100,666508130,5840,5840,5840,5840,0
20240528,155000,666508130,5840,5840,5840,5840,0
20240528,154900,666508130,5840,5840,5840,5840,0
20240528,154800,666508130,5840,5840,5840,5840,0
20240528,154700,666508130,5840,5840,5840,5840,0
20240528,154600,666508130,5840,5840,5840,5840,0
20240528,154500,666508130,5840,5840,5840,5840,0
20240528,154400,666508130,5840,5840,5840,5840,0
20240528,154300,666508130,5840,5840,5840,5840,0
20240528,154200,666508130,5840,5840,5840,5840,0
20240528,154100,666508130,5840,5840,5840,5840,0
20240528,154000,666508130,5840,5840,5840,5840,0
20240528,153900,666508130,5840,5840,5840,5840,0
20240528,153800,666508130,5840,5840,5840,5840,0
20240528,153700,666508130,5840,5840,5840,5840,0
20240528,153600,666508130,5840,5840,5840,5840,0
20240528,153500,666508130,5840,5840,5840,5840,0
20240528,153400,666508130,5840,5840,5840,5840,0
20240528,153300,666508130,5840,5840,5840,5840,0
20240528,153200,666508130,5840,5840,5840,5840,0
20240528,153100,666508130,5840,5840,5840,5840,0
20240528,153000,666508130,5840,5840,5840,5840,2130
20240528,152900,660288530,5840,5840,5840,5840,0
20240528,152800,660288530,5840,5840,5840,5840,0
20240528,152700,660288530,5840,5840,5840,5840,0
20240528,152600,660288530,5840,5840,5840,5840,0
20240528,152500,660288530,5840,5840,5840,5840,0
20240528,152400,660288530,5840,5840,5840,5840,0
20240528,152300,660288530,5840,5840,5840,5840,0
20240528,152200,660288530,5840,5840,5840,5840,0
20240528,152100,660288530,5840,5840,5840,5840,0
20240528,152000,660288530,5840,5840,5840,5840,0
20240528,151900,660288530,5840,5840,5840,5820,124
20240528,151800,659565390,5830,5830,5840,5820,231
20240528,151700,658218950,5840,5820,5840,5820,40
20240528,151600,657986130,5840,5830,5840,5820,138
20240528,151500,657180650,5840,5840,5840,5840,50
20240528,151400,656888650,5840,5840,5840,5840,1
20240528,151300,656882810,5820,5840,5840,5820,70
20240528,151200,656475390,5820,5820,5820,5820,34
20240528,151100,656277510,5830,5830,5830,5830,216
20240528,151000,655018230,5820,5830,5830,5820,601
20240528,150900,651520400,5830,5820,5830,5820,284
20240528,150800,649865520,5820,5830,5830,5820,24
20240528,150700,649725700,5830,5820,5830,5820,1049
20240528,150600,643619420,5820,5820,5820,5820,2828
20240528,150500,627160460,5820,5830,5830,5820,708
20240528,150400,623039820,5830,5830,5830,5820,201
20240528,150300,621869790,5820,5820,5820,5820,0
20240528,150200,621869790,5820,5820,5820,5820,15
20240528,150100,621782490,5820,5820,5820,5820,3001
20240528,150000,604316670,5820,5820,5820,5820,0
20240528,145900,604316670,5820,5820,5820,5820,0
20240528,145800,604316670,5820,5830,5830,5820,34
20240528,145700,604118690,5830,5830,5830,5830,0
20240528,145600,604118690,5830,5820,5830,5820,2
20240528,145500,604107040,5810,5820,5820,5810,327
20240528,145400,602204270,5820,5810,5820,5810,97
20240528,145300,601640690,5810,5810,5810,5810,0
20240528,145200,601640690,5810,5810,5810,5810,37
20240528,145100,601425720,5810,5810,5810,5810,0
20240528,145000,601425720,5810,5800,5810,5800,301
20240528,144900,599676920,5830,5810,5830,5800,4205
20240528,144800,575268580,5830,5830,5830,5830,0
20240528,144700,575268580,5830,5830,5830,5830,0
20240528,144600,575268580,5830,5810,5830,5810,100
20240528,144500,574687460,5810,5810,5810,5810,0
20240528,144400,574687460,5810,5830,5830,5810,482
20240528,144300,571884980,5830,5830,5830,5830,5
20240528,144200,571855830,5830,5830,5830,5830,0
20240528,144100,571855830,5830,5830,5830,5830,505
20240528,144000,568911680,5830,5830,5830,5830,1
20240528,143900,568905850,5820,5820,5820,5820,87
20240528,143800,568399510,5830,5830,5830,5830,0
20240528,143700,568399510,5830,5810,5830,5810,577
20240528,143600,565046120,5820,5820,5830,5810,516
20240528,143500,562042840,5820,5820,5820,5820,0
20240528,143400,562042840,5820,5820,5820,5820,0
20240528,143300,562042840,5820,5820,5820,5820,0
20240528,143200,562042840,5820,5820,5820,5820,0
20240528,143100,562042840,5820,5820,5820,5820,500
20240528,143000,559132840,5820,5820,5820,5820,91
20240528,142900,558603220,5820,5830,5830,5820,57
20240528,142800,558271410,5830,5830,5830,5830,0
20240528,142700,558271410,5830,5830,5830,5830,1
20240528,142600,558265580,5830,5830,5830,5830,51
20240528,142500,557968250,5830,5820,5830,5820,2
20240528,142400,557956600,5820,5820,5820,5820,116
20240528,142300,557281480,5830,5830,5830,5830,0
20240528,142200,557281480,5830,5820,5830,5820,138
20240528,142100,556478310,5840,5840,5840,5840,0
20240528,142000,556478310,5840,5840,5840,5840,0
20240528,141900,556478310,5840,5840,5840,5840,0
20240528,141800,556478310,5840,5840,5840,5840,0
20240528,141700,556478310,5840,5820,5840,5820,61
20240528,141600,556123270,5820,5820,5820,5820,0
20240528,141500,556123270,5820,5820,5820,5820,0
20240528,141400,556123270,5820,5820,5820,5820,0
20240528,141300,556123270,5820,5820,5820,5820,0
20240528,141200,556123270,5820,5820,5820,5820,0
20240528,141100,556123270,5820,5820,5820,5820,0
20240528,141000,556123270,5820,5820,5820,5820,0
20240528,140900,556123270,5820,5840,5840,5820,29
20240528,140800,555954310,5840,5840,5840,5840,0
20240528,140700,555954310,5840,5830,5840,5830,98
20240528,140600,555382790,5820,5820,5820,5820,161
20240528,140500,554445770,5820,5820,5820,5820,2466
20240528,140400,540093650,5820,5820,5820,5820,80
20240528,140300,539628050,5830,5830,5830,5830,4
20240528,140200,539604730,5830,5830,5830,5830,0
20240528,140100,539604730,5830,5830,5830,5830,25
20240528,140000,539458980,5830,5830,5830,5830,0
20240528,135900,539458980,5830,5830,5830,5830,200
20240528,135800,538292980,5830,5830,5830,5830,1235
20240528,135700,531092930,5830,5830,5830,5830,0
20240528,135600,531092930,5830,5830,5830,5830,0
20240528,135500,531092930,5830,5830,5830,5830,270
20240528,135400,529518830,5830,5830,5830,5830,0
20240528,135300,529518830,5830,5830,5830,5830,95
20240528,135200,528964980,5840,5840,5840,5840,0
20240528,135100,528964980,5840,5840,5840,5840,0
20240528,135000,528964980,5840,5840,5840,5840,17
20240528,134900,528865700,5840,5840,5840,5840,0
20240528,134800,528865700,5840,5840,5840,5840,0
20240528,134700,528865700,5840,5840,5840,5820,113
20240528,134600,528205980,5830,5840,5840,5830,467
20240528,134500,525483360,5830,5830,5830,5830,0
20240528,134400,525483360,5830,5830,5830,5830,0
20240528,134300,525483360,5830,5830,5830,5830,0
20240528,134200,525483360,5830,5840,5840,5830,7
20240528,134100,525442530,5840,5840,5840,5840,100
20240528,134000,524858530,5840,5840,5840,5840,0
20240528,133900,524858530,5840,5840,5840,5840,14
20240528,133800,524776770,5840,5840,5840,5840,0
20240528,133700,524776770,5840,5840,5840,5840,0
20240528,133600,524776770,5840,5840,5840,5840,0
20240528,133500,524776770,5840,5840,5840,5840,0
20240528,133400,524776770,5840,5840,5840,5840,0
20240528,133300,524776770,5840,5820,5840,5820,2
20240528,133200,524765110,5820,5820,5820,5820,0
20240528,133100,524765110,5820,5820,5820,5820,48
20240528,133000,524485750,5820,5820,5820,5820,0
20240528,132900,524485750,5820,5820,5820,5820,0
20240528,132800,524485750,5820,5830,5830,5820,88
20240528,132700,523973580,5840,5840,5840,5840,0
20240528,132600,523973580,5840,5840,5840,5840,1
20240528,132500,523967740,5820,5820,5820,5820,501
20240528,132400,521051920,5820,5820,5820,5820,0
20240528,132300,521051920,5820,5820,5820,5820,0
20240528,132200,521051920,5820,5820,5820,5820,1
20240528,132100,521046100,5820,5820,5820,5820,0
20240528,132000,521046100,5820,5830,5830,5820,923
20240528,131900,515673540,5830,5830,5830,5830,5
20240528,131800,515644390,5830,5830,5830,5830,3
20240528,131700,515626900,5820,5820,5820,5820,20
20240528,131600,515510500,5820,5820,5820,5820,370
20240528,131500,513357100,5830,5830,5830,5830,297
20240528,131400,511625590,5830,5830,5830,5830,857
20240528,131300,506629280,5840,5840,5840,5840,21
20240528,131200,506506640,5840,5840,5840,5840,0
20240528,131100,506506640,5840,5840,5840,5840,0
20240528,131000,506506640,5840,5840,5840,5840,176
20240528,130900,505478800,5840,5840,5840,5840,0
20240528,130800,505478800,5840,5840,5840,5840,599
20240528,130700,501980640,5840,5840,5840,5840,0
20240528,130600,501980640,5840,5840,5840,5840,0
20240528,130500,501980640,5840,5840,5840,5840,0
20240528,130400,501980640,5840,5840,5840,5840,0
20240528,130300,501980640,5840,5840,5840,5840,0
20240528,130200,501980640,5840,5840,5840,5840,0
20240528,130100,501980640,5840,5840,5840,5840,0
20240528,130000,501980640,5840,5840,5840,5840,88
20240528,125900,501466720,5840,5840,5840,5840,0
20240528,125800,501466720,5840,5840,5840,5840,1153
20240528,125700,494733200,5840,5840,5840,5840,51
20240528,125600,494435360,5840,5840,5840,5840,0
20240528,125500,494435360,5840,5840,5840,5840,0
20240528,125400,494435360,5840,5840,5840,5840,0
20240528,125300,494435360,5840,5850,5850,5840,32
20240528,125200,494248380,5850,5850,5850,5850,0
20240528,125100,494248380,5850,5850,5850,5850,0
20240528,125000,494248380,5850,5850,5850,5850,0
20240528,124900,494248380,5850,5850,5850,5850,0
20240528,124800,494248380,5850,5850,5850,5850,2
20240528,124700,494236680,5850,5850,5850,5850,1
20240528,124600,494230830,5830,5830,5830,5830,133
20240528,124500,493455440,5840,5840,5840,5840,0
20240528,124400,493455440,5840,5840,5840,5840,12
20240528,124300,493385360,5830,5830,5830,5830,0
20240528,124200,493385360,5830,5840,5840,5830,12
20240528,124100,493315300,5830,5830,5830,5830,0
20240528,124000,493315300,5830,5830,5830,5830,0
20240528,123900,493315300,5830,5830,5830,5830,0
20240528,123800,493315300,5830,5830,5830,5830,0
20240528,123700,493315300,5830,5840,5840,5830,219
20240528,123600,492036540,5850,5850,5850,5850,0
20240528,123500,492036540,5850,5850,5850,5850,1
20240528,123400,492030690,5830,5830,5830,5830,0
20240528,123300,492030690,5830,5850,5850,5830,102
20240528,123200,491435630,5850,5850,5850,5850,0
20240528,123100,491435630,5850,5850,5850,5850,0
20240528,123000,491435630,5850,5850,5850,5850,0
20240528,122900,491435630,5850,5850,5850,5850,0
20240528,122800,491435630,5850,5850,5850,5850,0
20240528,122700,491435630,5850,5850,5850,5850,0
20240528,122600,491435630,5850,5850,5850,5850,0
20240528,122500,491435630,5850,5850,5850,5850,10
20240528,122400,491377130,5850,5850,5850,5850,0
20240528,122300,491377130,5850,5850,5850,5850,0
20240528,122200,491377130,5850,5840,5850,5840,515
20240528,122100,488369440,5840,5840,5840,5840,0
20240528,122000,488369440,5840,5840,5840,5840,7
20240528,121900,488328560,5840,5840,5840,5840,2
20240528,121800,488316880,5850,5830,5850,5830,29
20240528,121700,488147790,5830,5830,5830,5830,133
20240528,121600,487372400,5820,5820,5820,5820,0
20240528,121500,487372400,5820,5840,5840,5820,1000
20240528,121400,481544820,5850,5850,5850,5850,3
20240528,121300,481527270,5840,5840,5840,5840,42
20240528,121200,481281990,5840,5840,5840,5840,108
20240528,121100,480651270,5860,5850,5860,5850,351
20240528,121000,478597910,5850,5850,5850,5850,0
20240528,120900,478597910,5850,5840,5850,5840,3
20240528,120800,478580380,5840,5840,5840,5840,0
20240528,120700,478580380,5840,5840,5840,5840,0
20240528,120600,478580380,5840,5840,5840,5840,0
20240528,120500,478580380,5840,5840,5840,5840,100
20240528,120400,477996380,5830,5830,5830,5830,89
20240528,120300,477477510,5850,5850,5850,5850,0
20240528,120200,477477510,5850,5850,5850,5850,0
20240528,120100,477477510,5850,5850,5850,5850,0
20240528,120000,477477510,5850,5840,5850,5840,4
20240528,115900,477454140,5830,5840,5840,5830,119
20240528,115800,476759900,5850,5850,5850,5850,0
20240528,115700,476759900,5850,5850,5850,5850,0
20240528,115600,476759900,5850,5850,5850,5850,17
20240528,115500,476660450,5850,5850,5850,5850,0
20240528,115400,476660450,5850,5850,5850,5850,1
20240528,115300,476654600,5860,5860,5860,5860,1
20240528,115200,476648740,5830,5830,5830,5830,75
20240528,115100,476211490,5860,5860,5860,5860,0
20240528,115000,476211490,5860,5860,5860,5860,0
20240528,114900,476211490,5860,5860,5860,5860,0
20240528,114800,476211490,5860,5860,5860,5860,0
20240528,114700,476211490,5860,5860,5860,5860,1
20240528,114600,476205630,5840,5840,5840,5840,43
20240528,114500,475954510,5870,5870,5870,5870,0
20240528,114400,475954510,5870,5840,5870,5840,22
20240528,114300,475825700,5840,5840,5840,5820,64
20240528,114200,475452120,5840,5820,5840,5820,531
20240528,114100,472360340,5840,5840,5840,5840,51
20240528,114000,472062500,5840,5850,5850,5820,1209
20240528,113900,465008100,5860,5860,5860,5860,0
20240528,113800,465008100,5860,5860,5860,5860,166
20240528,113700,464035340,5880,5880,5880,5880,0
20240528,113600,464035340,5880,5880,5880,5880,0
20240528,113500,464035340,5880,5880,5880,5880,100
20240528,113400,463447340,5880,5880,5880,5880,1
20240528,113300,463441460,5850,5860,5860,5850,745
20240528,113200,459083040,5850,5850,5850,5850,0
20240528,113100,459083040,5850,5850,5850,5850,361
20240528,113000,456971190,5850,5850,5850,5850,2
20240528,112900,456959490,5850,5850,5850,5850,700
20240528,112800,452864490,5850,5890,5890,5850,84
20240528,112700,452373050,5850,5850,5850,5850,936
20240528,112600,446897450,5890,5890,5890,5890,0
20240528,112500,446897450,5890,5890,5890,5890,0
20240528,112400,446897450,5890,5890,5890,5890,0
20240528,112300,446897450,5890,5890,5890,5890,1
20240528,112200,446891560,5850,5860,5860,5850,700
20240528,112100,442796150,5860,5860,5860,5860,0
20240528,112000,442796150,5860,5860,5860,5860,10
20240528,111900,442737550,5860,5860,5860,5860,0
20240528,111800,442737550,5860,5860,5860,5860,0
20240528,111700,442737550,5860,5860,5890,5860,341
20240528,111600,440739260,5860,5860,5860,5860,5000
20240528,111500,411439260,5900,5900,5900,5900,0
20240528,111400,411439260,5900,5890,5900,5870,1173
20240528,111300,404546000,5900,5900,5900,5900,100
20240528,111200,403956000,5900,5900,5900,5900,0
20240528,111100,403956000,5900,5900,5900,5900,1
20240528,111000,403950100,5900,5900,5900,5900,1
20240528,110900,403944200,5900,5900,5900,5900,0
20240528,110800,403944200,5900,5900,5900,5900,0
20240528,110700,403944200,5900,5900,5900,5900,12
20240528,110600,403873400,5900,5900,5900,5900,1
20240528,110500,403867500,5870,5880,5880,5870,761
20240528,110400,399397770,5900,5900,5900,5900,50
20240528,110300,399102770,5900,5890,5900,5890,200
20240528,110200,397924050,5890,5880,5890,5880,103
20240528,110100,397318380,5880,5890,5890,5880,539
20240528,110000,394148840,5890,5890,5890,5890,0
20240528,105900,394148840,5890,5890,5890,5890,1001
20240528,105800,388252950,5890,5890,5890,5890,51
20240528,105700,387952560,5880,5880,5880,5880,500
20240528,105600,385012560,5880,5880,5890,5880,102
20240528,105500,384412700,5890,5890,5890,5890,0
20240528,105400,384412700,5890,5890,5890,5890,249
20240528,105300,382946090,5900,5900,5900,5900,5
20240528,105200,382916590,5900,5900,5900,5900,1
20240528,105100,382910690,5890,5890,5890,5890,4
20240528,105000,382887130,5890,5890,5890,5890,0
20240528,104900,382887130,5890,5890,5890,5890,303
20240528,104800,381102460,5890,5890,5890,5890,3000
20240528,104700,363432460,5900,5900,5900,5900,0
20240528,104600,363432460,5900,5900,5900,5900,0
20240528,104500,363432460,5900,5900,5900,5900,301
20240528,104400,361656560,5900,5900,5900,5900,0
20240528,104300,361656560,5900,5900,5900,5900,3
20240528,104200,361638860,5900,5900,5900,5900,1
20240528,104100,361632960,5900,5900,5900,5900,10
20240528,104000,361573960,5900,5900,5900,5900,3
20240528,103900,361556260,5900,5900,5900,5900,57
20240528,103800,361219960,5900,5900,5900,5890,305
20240528,103700,359421370,5900,5900,5900,5900,0
20240528,103600,359421370,5900,5910,5910,5900,520
20240528,103500,356353270,5910,5910,5910,5890,58
20240528,103400,356011510,5890,5890,5890,5890,0
20240528,103300,356011510,5890,5900,5900,5890,2000
20240528,103200,344230460,5910,5910,5910,5910,1
20240528,103100,344224550,5900,5900,5900,5900,1
20240528,103000,344218650,5900,5900,5900,5900,200
20240528,102900,343038650,5900,5900,5900,5900,69
20240528,102800,342631550,5900,5910,5910,5890,280
20240528,102700,340977000,5900,5890,5900,5890,637
20240528,102600,337223600,5900,5900,5900,5900,30
20240528,102500,337046600,5910,5900,5910,5900,22
20240528,102400,336916600,5900,5900,5900,5900,18
20240528,102300,336810400,5900,5900,5900,5900,1026
20240528,102200,330757000,5910,5910,5910,5910,1
20240528,102100,330751090,5900,5910,5910,5900,81
20240528,102000,330273180,5900,5910,5910,5900,2
20240528,101900,330261370,5900,5900,5910,5900,27
20240528,101800,330102060,5910,5900,5910,5900,291
20240528,101700,328385150,5900,5910,5910,5900,5
20240528,101600,328355610,5900,5900,5900,5900,50
20240528,101500,328060610,5900,5910,5910,5900,193
20240528,101400,326921900,5900,5900,5900,5900,28
20240528,101300,326756700,5900,5910,5910,5890,98
20240528,101200,326179440,5910,5910,5910,5910,3
20240528,101100,326161710,5910,5890,5910,5890,6
20240528,101000,326126350,5920,5920,5920,5920,2
20240528,100900,326114510,5920,5900,5920,5900,17
20240528,100800,326014090,5900,5900,5900,5900,300
20240528,100700,324244090,5900,5900,5900,5900,988
20240528,100600,318414890,5900,5910,5910,5900,646
20240528,100500,314602490,5920,5900,5920,5900,18
20240528,100400,314496230,5920,5930,5930,5920,151
20240528,100300,313601800,5940,5920,5940,5920,2448
20240528,100200,299069570,5920,5900,5920,5900,3095
20240528,100100,280764370,5910,5890,5910,5880,1822
20240528,100000,270018220,5890,5890,5890,5890,52
20240528,095900,269711940,5890,5890,5890,5890,10
20240528,095800,269653040,5890,5890,5890,5890,14
20240528,095700,269570580,5890,5890,5890,5890,300
20240528,095600,267803580,5890,5890,5890,5890,1
20240528,095500,267797690,5880,5880,5880,5880,20
20240528,095400,267680090,5880,5880,5880,5880,2
20240528,095300,267668330,5880,5880,5880,5880,1
20240528,095200,267662450,5870,5870,5870,5870,300
20240528,095100,265901450,5870,5870,5870,5870,10
20240528,095000,265842750,5880,5880,5880,5880,1
20240528,094900,265836870,5880,5880,5880,5880,46
20240528,094800,265566390,5880,5880,5880,5860,715
20240528,094700,261369860,5880,5870,5880,5870,130
20240528,094600,260606740,5880,5870,5880,5870,251
20240528,094500,259133140,5880,5890,5900,5880,166
20240528,094400,258156510,5900,5900,5900,5900,116
20240528,094300,257472110,5900,5900,5900,5880,68
20240528,094200,257071470,5900,5900,5900,5900,21
20240528,094100,256947570,5900,5900,5900,5900,1
20240528,094000,256941670,5910,5910,5910,5910,0
20240528,093900,256941670,5910,5910,5910,5870,1839
20240528,093800,246117520,5910,5910,5910,5910,1138
20240528,093700,239391940,5920,5920,5920,5920,201
20240528,093600,238202020,5910,5910,5920,5910,1438
20240528,093500,229696420,5910,5920,5930,5910,2437
20240528,093400,215272850,5920,5930,5930,5920,853
20240528,093300,210218210,5930,5930,5940,5920,1750
20240528,093200,199842240,5910,5920,5930,5910,835
20240528,093100,194902450,5900,5890,5930,5890,1509
20240528,093000,185975770,5890,5890,5890,5890,0
20240528,092900,185975770,5890,5890,5910,5890,32
20240528,092800,185787270,5880,5890,5920,5880,2612
20240528,092700,170362150,5890,5890,5890,5890,410
20240528,092600,167947250,5890,5880,5890,5870,515
20240528,092500,164918040,5900,5910,5910,5880,449
20240528,092400,162265880,5880,5900,5910,5870,3776
20240528,092300,139981100,5870,5890,5900,5870,1267
20240528,092200,132511300,5890,5890,5890,5870,1522
20240528,092100,123548920,5890,5870,5890,5850,2931
20240528,092000,106319570,5850,5850,5870,5850,2506
20240528,091900,91635030,5830,5830,5830,5830,10
20240528,091800,91576730,5860,5840,5860,5840,7
20240528,091700,91535830,5840,5840,5840,5840,1
20240528,091600,91529990,5850,5850,5850,5850,504
20240528,091500,88581590,5850,5830,5850,5830,73
20240528,091400,88155460,5830,5830,5850,5810,6775
20240528,091300,48655690,5810,5820,5820,5810,996
20240528,091200,42859470,5820,5800,5830,5800,396
20240528,091100,40556240,5830,5820,5830,5800,303
20240528,091000,38798730,5830,5830,5830,5830,0
20240528,090900,38798730,5830,5830,5830,5830,500
20240528,090800,35883730,5850,5840,5850,5840,326
20240528,090700,33979830,5840,5850,5850,5840,55
20240528,090600,33658580,5850,5820,5850,5790,1953
20240528,090500,22328960,5830,5830,5830,5830,1
20240528,090400,22323130,5840,5840,5840,5840,175
20240528,090300,21301130,5830,5830,5830,5830,200
20240528,090200,20135130,5840,5820,5840,5780,1864
20240528,090100,9311960,5820,5790,5840,5770,794
20240528,090000,4716860,5850,5780,5850,5780,816