KissMeData/024900/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,191000,505762120,4630,4630,4630,4630,3611
20240528,190900,505762120,4630,4630,4630,4630,0
20240528,190800,505762120,4630,4630,4630,4630,0
20240528,190700,505762120,4630,4630,4630,4630,0
20240528,190600,505762120,4630,4630,4630,4630,0
20240528,190500,505762120,4630,4630,4630,4630,0
20240528,190400,505762120,4630,4630,4630,4630,0
20240528,190300,505762120,4630,4630,4630,4630,0
20240528,190200,505762120,4630,4630,4630,4630,0
20240528,190100,505762120,4630,4630,4630,4630,0
20240528,190000,505762120,4630,4630,4630,4630,0
20240528,185900,505762120,4630,4630,4630,4630,0
20240528,185800,505762120,4630,4630,4630,4630,0
20240528,185700,505762120,4630,4630,4630,4630,0
20240528,185600,505762120,4630,4630,4630,4630,0
20240528,185500,505762120,4630,4630,4630,4630,0
20240528,185400,505762120,4630,4630,4630,4630,0
20240528,185300,505762120,4630,4630,4630,4630,0
20240528,185200,505762120,4630,4630,4630,4630,0
20240528,185100,505762120,4630,4630,4630,4630,0
20240528,185000,505762120,4630,4630,4630,4630,0
20240528,184900,505762120,4630,4630,4630,4630,0
20240528,184800,505762120,4630,4630,4630,4630,0
20240528,184700,505762120,4630,4630,4630,4630,0
20240528,184600,505762120,4630,4630,4630,4630,0
20240528,184500,505762120,4630,4630,4630,4630,0
20240528,184400,505762120,4630,4630,4630,4630,0
20240528,184300,505762120,4630,4630,4630,4630,0
20240528,184200,505762120,4630,4630,4630,4630,0
20240528,184100,505762120,4630,4630,4630,4630,0
20240528,184000,505762120,4630,4630,4630,4630,3611
20240528,183900,505762120,4630,4630,4630,4630,0
20240528,183800,505762120,4630,4630,4630,4630,0
20240528,183700,505762120,4630,4630,4630,4630,0
20240528,183600,505762120,4630,4630,4630,4630,0
20240528,183500,505762120,4630,4630,4630,4630,0
20240528,183400,505762120,4630,4630,4630,4630,0
20240528,183300,505762120,4630,4630,4630,4630,0
20240528,183200,505762120,4630,4630,4630,4630,0
20240528,183100,505762120,4630,4630,4630,4630,0
20240528,183000,505762120,4630,4630,4630,4630,0
20240528,182900,505762120,4630,4630,4630,4630,0
20240528,182800,505762120,4630,4630,4630,4630,0
20240528,182700,505762120,4630,4630,4630,4630,0
20240528,182600,505762120,4630,4630,4630,4630,0
20240528,182500,505762120,4630,4630,4630,4630,0
20240528,182400,505762120,4630,4630,4630,4630,0
20240528,182300,505762120,4630,4630,4630,4630,0
20240528,182200,505762120,4630,4630,4630,4630,0
20240528,182100,505762120,4630,4630,4630,4630,0
20240528,182000,505762120,4630,4630,4630,4630,0
20240528,181900,505762120,4630,4630,4630,4630,0
20240528,181800,505762120,4630,4630,4630,4630,0
20240528,181700,505762120,4630,4630,4630,4630,0
20240528,181600,505762120,4630,4630,4630,4630,0
20240528,181500,505762120,4630,4630,4630,4630,0
20240528,181400,505762120,4630,4630,4630,4630,0
20240528,181300,505762120,4630,4630,4630,4630,0
20240528,181200,505762120,4630,4630,4630,4630,0
20240528,181100,505762120,4630,4630,4630,4630,0
20240528,181000,505762120,4630,4630,4630,4630,3611
20240528,180900,505762120,4630,4630,4630,4630,0
20240528,180800,505762120,4630,4630,4630,4630,0
20240528,180700,505762120,4630,4630,4630,4630,0
20240528,180600,505762120,4630,4630,4630,4630,0
20240528,180500,505762120,4630,4630,4630,4630,0
20240528,180400,505762120,4630,4630,4630,4630,0
20240528,180300,505762120,4630,4630,4630,4630,0
20240528,180200,505762120,4630,4630,4630,4630,0
20240528,180100,505762120,4630,4630,4630,4630,0
20240528,180000,505762120,4630,4630,4630,4630,0
20240528,175900,505762120,4630,4630,4630,4630,0
20240528,175800,505762120,4630,4630,4630,4630,0
20240528,175700,505762120,4630,4630,4630,4630,0
20240528,175600,505762120,4630,4630,4630,4630,0
20240528,175500,505762120,4630,4630,4630,4630,0
20240528,175400,505762120,4630,4630,4630,4630,0
20240528,175300,505762120,4630,4630,4630,4630,0
20240528,175200,505762120,4630,4630,4630,4630,0
20240528,175100,505762120,4630,4630,4630,4630,0
20240528,175000,505762120,4630,4630,4630,4630,0
20240528,174900,505762120,4630,4630,4630,4630,0
20240528,174800,505762120,4630,4630,4630,4630,0
20240528,174700,505762120,4630,4630,4630,4630,0
20240528,174600,505762120,4630,4630,4630,4630,0
20240528,174500,505762120,4630,4630,4630,4630,0
20240528,174400,505762120,4630,4630,4630,4630,0
20240528,174300,505762120,4630,4630,4630,4630,0
20240528,174200,505762120,4630,4630,4630,4630,0
20240528,174100,505762120,4630,4630,4630,4630,0
20240528,174000,505762120,4630,4630,4630,4630,3611
20240528,173900,505762120,4630,4630,4630,4630,0
20240528,173800,505762120,4630,4630,4630,4630,0
20240528,173700,505762120,4630,4630,4630,4630,0
20240528,173600,505762120,4630,4630,4630,4630,0
20240528,173500,505762120,4630,4630,4630,4630,0
20240528,173400,505762120,4630,4630,4630,4630,0
20240528,173300,505762120,4630,4630,4630,4630,0
20240528,173200,505762120,4630,4630,4630,4630,0
20240528,173100,505762120,4630,4630,4630,4630,0
20240528,173000,505762120,4630,4630,4630,4630,0
20240528,172900,505762120,4630,4630,4630,4630,0
20240528,172800,505762120,4630,4630,4630,4630,0
20240528,172700,505762120,4630,4630,4630,4630,0
20240528,172600,505762120,4630,4630,4630,4630,0
20240528,172500,505762120,4630,4630,4630,4630,0
20240528,172400,505762120,4630,4630,4630,4630,0
20240528,172300,505762120,4630,4630,4630,4630,0
20240528,172200,505762120,4630,4630,4630,4630,0
20240528,172100,505762120,4630,4630,4630,4630,0
20240528,172000,505762120,4630,4630,4630,4630,0
20240528,171900,505762120,4630,4630,4630,4630,0
20240528,171800,505762120,4630,4630,4630,4630,0
20240528,171700,505762120,4630,4630,4630,4630,0
20240528,171600,505762120,4630,4630,4630,4630,0
20240528,171500,505762120,4630,4630,4630,4630,0
20240528,171400,505762120,4630,4630,4630,4630,0
20240528,171300,505762120,4630,4630,4630,4630,0
20240528,171200,505762120,4630,4630,4630,4630,0
20240528,171100,505762120,4630,4630,4630,4630,0
20240528,171000,505762120,4630,4630,4630,4630,3611
20240528,170900,505762120,4630,4630,4630,4630,0
20240528,170800,505762120,4630,4630,4630,4630,0
20240528,170700,505762120,4630,4630,4630,4630,0
20240528,170600,505762120,4630,4630,4630,4630,0
20240528,170500,505762120,4630,4630,4630,4630,0
20240528,170400,505762120,4630,4630,4630,4630,0
20240528,170300,505762120,4630,4630,4630,4630,0
20240528,170200,505762120,4630,4630,4630,4630,0
20240528,170100,505762120,4630,4630,4630,4630,0
20240528,170000,505762120,4630,4630,4630,4630,0
20240528,165900,505762120,4630,4630,4630,4630,0
20240528,165800,505762120,4630,4630,4630,4630,0
20240528,165700,505762120,4630,4630,4630,4630,0
20240528,165600,505762120,4630,4630,4630,4630,0
20240528,165500,505762120,4630,4630,4630,4630,0
20240528,165400,505762120,4630,4630,4630,4630,0
20240528,165300,505762120,4630,4630,4630,4630,0
20240528,165200,505762120,4630,4630,4630,4630,0
20240528,165100,505762120,4630,4630,4630,4630,0
20240528,165000,505762120,4630,4630,4630,4630,0
20240528,164900,505762120,4630,4630,4630,4630,0
20240528,164800,505762120,4630,4630,4630,4630,0
20240528,164700,505762120,4630,4630,4630,4630,0
20240528,164600,505762120,4630,4630,4630,4630,0
20240528,164500,505762120,4630,4630,4630,4630,0
20240528,164400,505762120,4630,4630,4630,4630,0
20240528,164300,505762120,4630,4630,4630,4630,0
20240528,164200,505762120,4630,4630,4630,4630,0
20240528,164100,505762120,4630,4630,4630,4630,0
20240528,164000,505762120,4630,4630,4630,4630,3611
20240528,163900,505762120,4630,4630,4630,4630,0
20240528,163800,505762120,4630,4630,4630,4630,0
20240528,163700,505762120,4630,4630,4630,4630,0
20240528,163600,505762120,4630,4630,4630,4630,0
20240528,163500,505762120,4630,4630,4630,4630,0
20240528,163400,505762120,4630,4630,4630,4630,0
20240528,163300,505762120,4630,4630,4630,4630,0
20240528,163200,505762120,4630,4630,4630,4630,0
20240528,163100,505762120,4630,4630,4630,4630,0
20240528,163000,505762120,4630,4630,4630,4630,0
20240528,162900,505762120,4630,4630,4630,4630,0
20240528,162800,505762120,4630,4630,4630,4630,0
20240528,162700,505762120,4630,4630,4630,4630,0
20240528,162600,505762120,4630,4630,4630,4630,0
20240528,162500,505762120,4630,4630,4630,4630,0
20240528,162400,505762120,4630,4630,4630,4630,0
20240528,162300,505762120,4630,4630,4630,4630,0
20240528,162200,505762120,4630,4630,4630,4630,0
20240528,162100,505762120,4630,4630,4630,4630,0
20240528,162000,505762120,4630,4630,4630,4630,0
20240528,161900,505762120,4630,4630,4630,4630,0
20240528,161800,505762120,4630,4630,4630,4630,0
20240528,161700,505762120,4630,4630,4630,4630,0
20240528,161600,505762120,4630,4630,4630,4630,0
20240528,161500,505762120,4630,4630,4630,4630,0
20240528,161400,505762120,4630,4630,4630,4630,0
20240528,161300,505762120,4630,4630,4630,4630,0
20240528,161200,505762120,4630,4630,4630,4630,0
20240528,161100,505762120,4630,4630,4630,4630,0
20240528,161000,505762120,4630,4630,4630,4630,3611
20240528,160900,505762120,4630,4630,4630,4630,0
20240528,160800,505762120,4630,4630,4630,4630,0
20240528,160700,505762120,4630,4630,4630,4630,0
20240528,160600,505762120,4630,4630,4630,4630,0
20240528,160500,505762120,4630,4630,4630,4630,0
20240528,160400,505762120,4630,4630,4630,4630,0
20240528,160300,505762120,4630,4630,4630,4630,0
20240528,160200,505762120,4630,4630,4630,4630,0
20240528,160100,505762120,4630,4630,4630,4630,0
20240528,160000,505762120,4630,4630,4630,4630,0
20240528,155900,505762120,4630,4630,4630,4630,0
20240528,155800,505762120,4630,4630,4630,4630,0
20240528,155700,505762120,4630,4630,4630,4630,0
20240528,155600,505762120,4630,4630,4630,4630,0
20240528,155500,505762120,4630,4630,4630,4630,0
20240528,155400,505762120,4630,4630,4630,4630,0
20240528,155300,505762120,4630,4630,4630,4630,0
20240528,155200,505762120,4630,4630,4630,4630,0
20240528,155100,505762120,4630,4630,4630,4630,0
20240528,155000,505762120,4630,4630,4630,4630,0
20240528,154900,505762120,4630,4630,4630,4630,0
20240528,154800,505762120,4630,4630,4630,4630,0
20240528,154700,505762120,4630,4630,4630,4630,0
20240528,154600,505762120,4630,4630,4630,4630,0
20240528,154500,505762120,4630,4630,4630,4630,0
20240528,154400,505762120,4630,4630,4630,4630,0
20240528,154300,505762120,4630,4630,4630,4630,0
20240528,154200,505762120,4630,4630,4630,4630,0
20240528,154100,505762120,4630,4630,4630,4630,0
20240528,154000,505762120,4630,4630,4630,4630,3611
20240528,153900,505762120,4630,4630,4630,4630,0
20240528,153800,505762120,4630,4630,4630,4630,0
20240528,153700,505762120,4630,4630,4630,4630,0
20240528,153600,505762120,4630,4630,4630,4630,0
20240528,153500,505762120,4630,4630,4630,4630,0
20240528,153400,505762120,4630,4630,4630,4630,0
20240528,153300,505762120,4630,4630,4630,4630,0
20240528,153200,505762120,4630,4630,4630,4630,0
20240528,153100,505762120,4630,4630,4630,4630,0
20240528,153000,505762120,4630,4630,4630,4630,3611
20240528,152900,489043190,4640,4640,4640,4640,0
20240528,152800,489043190,4640,4640,4640,4640,0
20240528,152700,489043190,4640,4640,4640,4640,0
20240528,152600,489043190,4640,4640,4640,4640,0
20240528,152500,489043190,4640,4640,4640,4640,0
20240528,152400,489043190,4640,4640,4640,4640,0
20240528,152300,489043190,4640,4640,4640,4640,0
20240528,152200,489043190,4640,4640,4640,4640,0
20240528,152100,489043190,4640,4640,4640,4640,0
20240528,152000,489043190,4640,4640,4640,4640,0
20240528,151900,489043190,4640,4640,4640,4640,33
20240528,151800,488890070,4640,4640,4640,4640,152
20240528,151700,488184790,4635,4630,4635,4630,3200
20240528,151600,473367790,4635,4635,4635,4635,77
20240528,151500,473010895,4630,4630,4630,4630,940
20240528,151400,468658695,4635,4635,4635,4635,5
20240528,151300,468635520,4635,4635,4635,4630,2056
20240528,151200,459115985,4635,4635,4635,4635,323
20240528,151100,457618880,4635,4640,4640,4635,25
20240528,151000,457502905,4640,4640,4640,4640,0
20240528,150900,457502905,4640,4640,4640,4640,502
20240528,150800,455173625,4635,4635,4635,4635,1
20240528,150700,455168990,4640,4640,4640,4640,101
20240528,150600,454700350,4640,4635,4640,4635,117
20240528,150500,454157475,4640,4640,4640,4640,0
20240528,150400,454157475,4640,4640,4640,4640,0
20240528,150300,454157475,4640,4640,4640,4640,0
20240528,150200,454157475,4640,4640,4640,4640,0
20240528,150100,454157475,4640,4635,4640,4635,526
20240528,150000,451719450,4640,4640,4640,4640,1
20240528,145900,451714810,4640,4640,4640,4640,241
20240528,145800,450596570,4630,4635,4635,4630,5200
20240528,145700,426504525,4640,4635,4640,4635,910
20240528,145600,422286650,4635,4635,4635,4635,109
20240528,145500,421781435,4635,4640,4640,4635,661
20240528,145400,418717200,4635,4635,4635,4635,270
20240528,145300,417465750,4635,4635,4635,4635,1
20240528,145200,417461115,4635,4635,4635,4635,344
20240528,145100,415866675,4635,4635,4635,4635,2344
20240528,145000,405002235,4640,4640,4640,4640,100
20240528,144900,404538235,4640,4640,4640,4640,14
20240528,144800,404473275,4640,4640,4640,4640,100
20240528,144700,404009275,4640,4640,4640,4640,0
20240528,144600,404009275,4640,4640,4640,4640,150
20240528,144500,403313275,4640,4640,4640,4640,0
20240528,144400,403313275,4640,4640,4640,4640,0
20240528,144300,403313275,4640,4645,4645,4640,205
20240528,144200,402362025,4640,4640,4640,4640,0
20240528,144100,402362025,4640,4640,4640,4640,50
20240528,144000,402130025,4645,4640,4645,4640,192
20240528,143900,401239095,4635,4640,4640,4635,501
20240528,143800,398914460,4640,4640,4640,4640,378
20240528,143700,397160540,4640,4640,4640,4640,640
20240528,143600,394190940,4640,4635,4640,4635,420
20240528,143500,392242790,4635,4635,4635,4635,0
20240528,143400,392242790,4635,4640,4640,4635,40
20240528,143300,392057290,4640,4640,4640,4640,0
20240528,143200,392057290,4640,4640,4640,4640,36
20240528,143100,391890250,4635,4635,4635,4635,0
20240528,143000,391890250,4635,4640,4640,4635,101
20240528,142900,391422110,4635,4635,4640,4635,138
20240528,142800,390782310,4640,4640,4640,4640,0
20240528,142700,390782310,4640,4635,4640,4635,9
20240528,142600,390740580,4635,4635,4635,4635,0
20240528,142500,390740580,4635,4635,4635,4635,300
20240528,142400,389350080,4640,4640,4640,4640,20
20240528,142300,389257280,4640,4640,4640,4640,20
20240528,142200,389164480,4640,4640,4640,4640,0
20240528,142100,389164480,4640,4640,4640,4640,10
20240528,142000,389118080,4640,4640,4640,4640,12
20240528,141900,389062400,4635,4635,4635,4635,12
20240528,141800,389006780,4640,4640,4640,4640,0
20240528,141700,389006780,4640,4640,4640,4640,7
20240528,141600,388974300,4635,4640,4640,4635,431
20240528,141500,386976080,4640,4640,4640,4640,110
20240528,141400,386465680,4640,4640,4640,4640,23
20240528,141300,386358960,4640,4640,4640,4640,0
20240528,141200,386358960,4640,4640,4640,4640,478
20240528,141100,384141040,4640,4640,4640,4640,20
20240528,141000,384048240,4640,4645,4645,4640,78
20240528,140900,383686030,4645,4645,4645,4645,0
20240528,140800,383686030,4645,4645,4645,4645,51
20240528,140700,383449135,4645,4645,4645,4645,52
20240528,140600,383207595,4640,4640,4640,4640,3
20240528,140500,383193675,4645,4645,4645,4645,62
20240528,140400,382905685,4645,4640,4645,4640,182
20240528,140300,382061155,4640,4640,4640,4640,0
20240528,140200,382061155,4640,4640,4640,4640,0
20240528,140100,382061155,4640,4640,4640,4640,0
20240528,140000,382061155,4640,4635,4640,4635,530
20240528,135900,379604455,4635,4635,4635,4635,30
20240528,135800,379465405,4640,4640,4640,4640,0
20240528,135700,379465405,4640,4640,4640,4640,0
20240528,135600,379465405,4640,4640,4640,4640,11
20240528,135500,379414365,4635,4635,4635,4635,0
20240528,135400,379414365,4635,4635,4635,4635,0
20240528,135300,379414365,4635,4635,4635,4635,163
20240528,135200,378658860,4635,4635,4635,4635,0
20240528,135100,378658860,4635,4635,4635,4635,0
20240528,135000,378658860,4635,4635,4635,4635,2
20240528,134900,378649590,4635,4635,4635,4635,159
20240528,134800,377912625,4635,4635,4635,4635,1
20240528,134700,377907990,4635,4640,4640,4635,204
20240528,134600,376962435,4640,4640,4640,4640,4
20240528,134500,376943875,4635,4635,4635,4635,20
20240528,134400,376851175,4635,4635,4635,4635,27
20240528,134300,376726030,4640,4640,4640,4640,11
20240528,134200,376674990,4630,4630,4630,4630,0
20240528,134100,376674990,4630,4630,4630,4630,0
20240528,134000,376674990,4630,4640,4640,4630,100
20240528,133900,376211890,4640,4640,4640,4640,0
20240528,133800,376211890,4640,4640,4640,4640,200
20240528,133700,375283890,4640,4630,4640,4630,98
20240528,133600,374830120,4640,4640,4640,4640,0
20240528,133500,374830120,4640,4640,4640,4640,0
20240528,133400,374830120,4640,4640,4640,4640,0
20240528,133300,374830120,4640,4640,4640,4640,0
20240528,133200,374830120,4640,4640,4640,4640,0
20240528,133100,374830120,4640,4640,4640,4640,0
20240528,133000,374830120,4640,4640,4640,4640,0
20240528,132900,374830120,4640,4640,4640,4640,102
20240528,132800,374356840,4630,4635,4635,4630,1500
20240528,132700,367411215,4635,4635,4635,4635,100
20240528,132600,366947715,4640,4640,4640,4640,0
20240528,132500,366947715,4640,4640,4640,4640,1137
20240528,132400,361672035,4635,4635,4635,4635,9
20240528,132300,361630320,4635,4635,4635,4635,0
20240528,132200,361630320,4635,4635,4635,4635,101
20240528,132100,361162185,4635,4635,4635,4635,0
20240528,132000,361162185,4635,4635,4635,4635,0
20240528,131900,361162185,4635,4635,4635,4630,919
20240528,131800,356902640,4635,4635,4635,4635,50
20240528,131700,356670890,4635,4635,4635,4635,0
20240528,131600,356670890,4635,4635,4635,4635,202
20240528,131500,355734620,4635,4635,4635,4635,500
20240528,131400,353417120,4635,4630,4635,4630,569
20240528,131300,350780150,4635,4635,4635,4635,0
20240528,131200,350780150,4635,4635,4635,4635,23
20240528,131100,350673545,4635,4635,4635,4635,0
20240528,131000,350673545,4635,4635,4635,4635,177
20240528,130900,349853150,4635,4635,4635,4635,0
20240528,130800,349853150,4635,4635,4635,4635,23
20240528,130700,349746545,4640,4640,4640,4640,0
20240528,130600,349746545,4640,4625,4640,4625,701
20240528,130500,346504405,4640,4640,4640,4640,2
20240528,130400,346495125,4625,4625,4625,4625,0
20240528,130300,346495125,4625,4625,4630,4625,202
20240528,130200,345560825,4625,4630,4630,4625,5
20240528,130100,345537695,4625,4625,4625,4625,0
20240528,130000,345537695,4625,4625,4625,4625,0
20240528,125900,345537695,4625,4625,4625,4625,0
20240528,125800,345537695,4625,4625,4625,4625,0
20240528,125700,345537695,4625,4625,4625,4625,0
20240528,125600,345537695,4625,4625,4625,4625,463
20240528,125500,343396320,4625,4630,4630,4625,1201
20240528,125400,337835915,4630,4630,4630,4630,675
20240528,125300,334710665,4630,4640,4640,4630,192
20240528,125200,333821695,4640,4640,4640,4640,2
20240528,125100,333812415,4640,4640,4640,4640,0
20240528,125000,333812415,4640,4630,4640,4630,207
20240528,124900,332853935,4640,4640,4640,4640,686
20240528,124800,329670895,4635,4635,4635,4635,0
20240528,124700,329670895,4635,4635,4635,4635,0
20240528,124600,329670895,4635,4635,4635,4635,28
20240528,124500,329541115,4635,4635,4635,4635,0
20240528,124400,329541115,4635,4635,4635,4635,24
20240528,124300,329429875,4635,4630,4635,4630,150
20240528,124200,328734680,4635,4635,4635,4635,0
20240528,124100,328734680,4635,4635,4635,4635,4
20240528,124000,328716140,4635,4625,4635,4625,57
20240528,123900,328452495,4630,4630,4630,4630,5
20240528,123800,328429345,4630,4630,4630,4630,0
20240528,123700,328429345,4630,4630,4630,4630,95
20240528,123600,327989495,4640,4640,4640,4640,0
20240528,123500,327989495,4640,4640,4640,4640,14
20240528,123400,327924535,4640,4640,4640,4640,10
20240528,123300,327878135,4625,4630,4630,4625,2131
20240528,123200,318022250,4625,4635,4635,4625,2600
20240528,123100,305993060,4640,4640,4640,4640,30
20240528,123000,305853860,4640,4640,4640,4640,0
20240528,122900,305853860,4640,4640,4640,4640,0
20240528,122800,305853860,4640,4640,4640,4640,0
20240528,122700,305853860,4640,4640,4640,4640,0
20240528,122600,305853860,4640,4640,4640,4640,1
20240528,122500,305849220,4625,4635,4635,4625,3474
20240528,122400,289765085,4640,4640,4640,4640,0
20240528,122300,289765085,4640,4640,4640,4640,3
20240528,122200,289751165,4640,4640,4640,4640,0
20240528,122100,289751165,4640,4640,4640,4640,0
20240528,122000,289751165,4640,4640,4640,4640,3
20240528,121900,289737245,4635,4635,4640,4635,25
20240528,121800,289621265,4640,4640,4640,4640,3
20240528,121700,289607345,4635,4640,4640,4635,10
20240528,121600,289560950,4635,4635,4640,4635,2250
20240528,121500,279132195,4635,4630,4635,4630,81
20240528,121400,278757160,4630,4635,4635,4630,177
20240528,121300,277937520,4630,4630,4630,4630,8
20240528,121200,277900480,4630,4630,4630,4630,3
20240528,121100,277886590,4630,4635,4635,4630,612
20240528,121000,275052375,4630,4630,4630,4630,0
20240528,120900,275052375,4630,4630,4630,4630,0
20240528,120800,275052375,4630,4630,4630,4630,5
20240528,120700,275029225,4630,4630,4630,4630,0
20240528,120600,275029225,4630,4630,4630,4630,502
20240528,120500,272704965,4630,4630,4630,4630,1
20240528,120400,272700335,4625,4630,4630,4625,279
20240528,120300,271409475,4635,4635,4635,4635,0
20240528,120200,271409475,4635,4635,4635,4635,0
20240528,120100,271409475,4635,4635,4635,4635,26
20240528,120000,271288965,4635,4635,4635,4635,4
20240528,115900,271270425,4635,4635,4635,4635,1
20240528,115800,271265790,4630,4630,4630,4630,0
20240528,115700,271265790,4630,4630,4630,4630,71
20240528,115600,270937060,4630,4630,4630,4630,0
20240528,115500,270937060,4630,4630,4630,4630,50
20240528,115400,270705560,4630,4630,4630,4630,0
20240528,115300,270705560,4630,4630,4630,4630,59
20240528,115200,270432390,4630,4630,4630,4630,50
20240528,115100,270200890,4635,4635,4635,4635,0
20240528,115000,270200890,4635,4635,4635,4635,125
20240528,114900,269621515,4635,4635,4635,4635,1
20240528,114800,269616880,4630,4630,4630,4630,50
20240528,114700,269385380,4625,4625,4625,4625,0
20240528,114600,269385380,4625,4625,4625,4625,0
20240528,114500,269385380,4625,4625,4625,4625,0
20240528,114400,269385380,4625,4625,4625,4625,708
20240528,114300,266110880,4625,4635,4635,4625,730
20240528,114200,262732630,4635,4635,4635,4635,1632
20240528,114100,255168310,4635,4635,4635,4635,0
20240528,114000,255168310,4635,4635,4635,4635,13
20240528,113900,255108055,4630,4630,4630,4630,29
20240528,113800,254973785,4630,4630,4630,4630,1
20240528,113700,254969155,4630,4625,4630,4625,15
20240528,113600,254899730,4630,4630,4630,4630,0
20240528,113500,254899730,4630,4630,4630,4630,60
20240528,113400,254621930,4630,4625,4630,4625,1682
20240528,113300,246842660,4630,4630,4630,4630,5
20240528,113200,246819510,4625,4625,4625,4625,0
20240528,113100,246819510,4625,4625,4625,4625,0
20240528,113000,246819510,4625,4625,4625,4625,150
20240528,112900,246125760,4625,4625,4625,4625,0
20240528,112800,246125760,4625,4625,4625,4625,19
20240528,112700,246037885,4625,4625,4625,4625,0
20240528,112600,246037885,4625,4635,4635,4625,19
20240528,112500,245949910,4625,4625,4630,4625,144
20240528,112400,245283375,4625,4630,4630,4625,116
20240528,112300,244746300,4625,4625,4625,4625,0
20240528,112200,244746300,4625,4635,4635,4625,108
20240528,112100,244246120,4635,4635,4635,4635,100
20240528,112000,243782620,4635,4635,4635,4635,0
20240528,111900,243782620,4635,4635,4635,4630,42
20240528,111800,243588045,4635,4635,4635,4635,100
20240528,111700,243124545,4635,4635,4635,4635,25
20240528,111600,243008670,4635,4635,4635,4635,249
20240528,111500,241854555,4635,4635,4635,4635,0
20240528,111400,241854555,4635,4630,4635,4630,21
20240528,111300,241757225,4630,4630,4630,4630,0
20240528,111200,241757225,4630,4630,4630,4630,681
20240528,111100,238604195,4630,4630,4630,4630,100
20240528,111000,238141195,4630,4630,4630,4630,0
20240528,110900,238141195,4630,4630,4630,4630,358
20240528,110800,236483655,4630,4635,4635,4630,1100
20240528,110700,231390155,4635,4635,4635,4635,83
20240528,110600,231005450,4630,4630,4630,4630,1200
20240528,110500,225449450,4635,4635,4635,4635,110
20240528,110400,224939600,4640,4640,4640,4640,90
20240528,110300,224522000,4640,4640,4640,4640,925
20240528,110200,220230000,4635,4635,4635,4635,148
20240528,110100,219544020,4635,4635,4635,4635,221
20240528,110000,218519685,4630,4630,4630,4630,0
20240528,105900,218519685,4630,4640,4640,4630,101
20240528,105800,218052045,4640,4640,4640,4640,25
20240528,105700,217936045,4625,4630,4630,4625,40
20240528,105600,217750860,4640,4640,4640,4640,1
20240528,105500,217746220,4630,4635,4635,4630,3766
20240528,105400,200307390,4635,4635,4635,4635,50
20240528,105300,200075640,4640,4640,4640,4640,0
20240528,105200,200075640,4640,4640,4640,4640,0
20240528,105100,200075640,4640,4640,4640,4630,57
20240528,105000,199811660,4630,4635,4635,4630,591
20240528,104900,197072565,4640,4640,4640,4640,63
20240528,104800,196780245,4645,4645,4645,4645,54
20240528,104700,196529415,4645,4645,4645,4645,30
20240528,104600,196390065,4645,4645,4645,4645,1000
20240528,104500,191745065,4645,4645,4645,4645,90
20240528,104400,191327015,4645,4645,4645,4645,2
20240528,104300,191317725,4645,4645,4645,4645,50
20240528,104200,191085475,4645,4645,4645,4645,0
20240528,104100,191085475,4645,4645,4645,4645,0
20240528,104000,191085475,4645,4645,4645,4645,0
20240528,103900,191085475,4645,4645,4645,4645,0
20240528,103800,191085475,4645,4645,4645,4630,3478
20240528,103700,174971320,4635,4635,4635,4635,4
20240528,103600,174952780,4645,4635,4645,4635,25
20240528,103500,174836885,4645,4645,4645,4645,0
20240528,103400,174836885,4645,4645,4645,4645,44
20240528,103300,174632505,4640,4640,4640,4640,76
20240528,103200,174279865,4640,4635,4640,4630,153
20240528,103100,173570875,4640,4640,4640,4640,21
20240528,103000,173473435,4640,4630,4640,4630,5
20240528,102900,173450265,4630,4635,4640,4630,55
20240528,102800,173195330,4635,4635,4635,4635,129
20240528,102700,172597415,4635,4635,4635,4635,0
20240528,102600,172597415,4635,4630,4635,4630,197
20240528,102500,171685245,4635,4635,4635,4635,20
20240528,102400,171592545,4635,4635,4635,4635,140
20240528,102300,170943645,4635,4635,4635,4635,0
20240528,102200,170943645,4635,4635,4635,4635,100
20240528,102100,170480145,4635,4635,4635,4630,481
20240528,102000,168253015,4630,4630,4630,4630,70
20240528,101900,167928915,4630,4635,4635,4630,1641
20240528,101800,160330935,4645,4645,4645,4645,0
20240528,101700,160330935,4645,4645,4645,4645,1
20240528,101600,160326290,4645,4645,4645,4645,0
20240528,101500,160326290,4645,4645,4645,4645,53
20240528,101400,160080105,4650,4650,4650,4650,10
20240528,101300,160033605,4645,4650,4650,4630,1513
20240528,101200,153019545,4645,4640,4645,4640,24
20240528,101100,152908180,4650,4650,4650,4650,0
20240528,101000,152908180,4650,4650,4650,4650,1
20240528,100900,152903530,4650,4650,4650,4650,42
20240528,100800,152708230,4635,4650,4650,4635,315
20240528,100700,151244480,4650,4645,4650,4645,200
20240528,100600,150314720,4645,4645,4645,4645,2
20240528,100500,150305430,4650,4650,4650,4650,5
20240528,100400,150282180,4650,4650,4650,4650,8
20240528,100300,150244980,4630,4645,4645,4630,1786
20240528,100200,141953525,4645,4645,4645,4645,1
20240528,100100,141948880,4650,4650,4650,4650,5
20240528,100000,141925630,4650,4640,4650,4640,3
20240528,095900,141911700,4630,4645,4645,4630,201
20240528,095800,140981055,4645,4630,4645,4625,374
20240528,095700,139250745,4630,4630,4630,4630,305
20240528,095600,137838595,4650,4640,4650,4640,100
20240528,095500,137374235,4630,4640,4640,4630,880
20240528,095400,133299755,4640,4640,4640,4640,49
20240528,095300,133072395,4630,4640,4640,4630,1729
20240528,095200,125056235,4640,4640,4640,4640,20
20240528,095100,124963435,4650,4635,4650,4635,1005
20240528,095000,120305185,4650,4645,4650,4645,39
20240528,094900,120123840,4635,4635,4635,4635,0
20240528,094800,120123840,4635,4645,4645,4635,1275
20240528,094700,114208170,4640,4640,4640,4640,10
20240528,094600,114161770,4655,4655,4655,4655,110
20240528,094500,113649720,4655,4655,4655,4650,16
20240528,094400,113575250,4660,4645,4660,4645,400
20240528,094300,111713525,4640,4640,4640,4640,51
20240528,094200,111476885,4640,4640,4640,4640,156
20240528,094100,110753045,4635,4640,4640,4635,1564
20240528,094000,103503895,4640,4640,4640,4640,332
20240528,093900,101963415,4645,4645,4645,4645,0
20240528,093800,101963415,4645,4645,4645,4645,50
20240528,093700,101731165,4650,4650,4650,4650,3
20240528,093600,101717215,4650,4635,4650,4635,46
20240528,093500,101503975,4650,4630,4650,4630,1050
20240528,093400,96641475,4635,4655,4655,4635,3314
20240528,093300,81269885,4655,4655,4655,4655,0
20240528,093200,81269885,4655,4655,4655,4655,265
20240528,093100,80036310,4655,4655,4655,4655,200
20240528,093000,79105310,4655,4650,4655,4645,409
20240528,092900,77202050,4650,4650,4650,4650,103
20240528,092800,76723100,4645,4650,4650,4645,45
20240528,092700,76513900,4650,4650,4650,4650,259
20240528,092600,75309550,4650,4650,4650,4645,221
20240528,092500,74282640,4650,4650,4650,4650,653
20240528,092400,71246190,4650,4650,4650,4650,307
20240528,092300,69818640,4650,4650,4650,4650,18
20240528,092200,69734940,4650,4645,4650,4645,6
20240528,092100,69707055,4645,4645,4655,4645,305
20240528,092000,68290290,4650,4645,4650,4645,363
20240528,091900,66603415,4645,4645,4645,4645,150
20240528,091800,65906665,4640,4640,4640,4640,537
20240528,091700,63414985,4640,4640,4640,4640,1078
20240528,091600,58413065,4635,4635,4635,4635,103
20240528,091500,57935660,4635,4635,4635,4635,105
20240528,091400,57448985,4640,4635,4640,4635,116
20240528,091300,56911075,4635,4635,4635,4635,300
20240528,091200,55520575,4635,4640,4640,4635,900
20240528,091100,51346310,4640,4650,4655,4640,1910
20240528,091000,42461610,4630,4630,4630,4630,0
20240528,090900,42461610,4630,4640,4640,4630,257
20240528,090800,41270130,4650,4655,4670,4645,1789
20240528,090700,32951115,4665,4670,4670,4665,1070
20240528,090600,27955965,4670,4670,4670,4670,161
20240528,090500,27204095,4670,4645,4670,4645,3298
20240528,090400,11866650,4645,4645,4645,4645,105
20240528,090300,11378925,4645,4645,4645,4645,700
20240528,090200,8127425,4645,4645,4645,4645,240
20240528,090100,7012625,4625,4625,4625,4625,172
20240528,090000,6217125,4625,4625,4630,4625,1344