KissMeData/065950/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194500,336141605,2630,2630,2630,2630,173
20240528,194400,336141605,2630,2630,2630,2630,0
20240528,194300,336141605,2630,2630,2630,2630,0
20240528,194200,336141605,2630,2630,2630,2630,0
20240528,194100,336141605,2630,2630,2630,2630,0
20240528,194000,336141605,2630,2630,2630,2630,0
20240528,193900,336141605,2630,2630,2630,2630,0
20240528,193800,336141605,2630,2630,2630,2630,0
20240528,193700,336141605,2630,2630,2630,2630,0
20240528,193600,336141605,2630,2630,2630,2630,0
20240528,193500,336141605,2630,2630,2630,2630,0
20240528,193400,336141605,2630,2630,2630,2630,0
20240528,193300,336141605,2630,2630,2630,2630,0
20240528,193200,336141605,2630,2630,2630,2630,0
20240528,193100,336141605,2630,2630,2630,2630,0
20240528,193000,336141605,2630,2630,2630,2630,0
20240528,192900,336141605,2630,2630,2630,2630,0
20240528,192800,336141605,2630,2630,2630,2630,0
20240528,192700,336141605,2630,2630,2630,2630,0
20240528,192600,336141605,2630,2630,2630,2630,0
20240528,192500,336141605,2630,2630,2630,2630,0
20240528,192400,336141605,2630,2630,2630,2630,0
20240528,192300,336141605,2630,2630,2630,2630,0
20240528,192200,336141605,2630,2630,2630,2630,0
20240528,192100,336141605,2630,2630,2630,2630,0
20240528,192000,336141605,2630,2630,2630,2630,0
20240528,191900,336141605,2630,2630,2630,2630,0
20240528,191800,336141605,2630,2630,2630,2630,0
20240528,191700,336141605,2630,2630,2630,2630,0
20240528,191600,336141605,2630,2630,2630,2630,0
20240528,191500,336141605,2630,2630,2630,2630,173
20240528,191400,336141605,2630,2630,2630,2630,0
20240528,191300,336141605,2630,2630,2630,2630,0
20240528,191200,336141605,2630,2630,2630,2630,0
20240528,191100,336141605,2630,2630,2630,2630,0
20240528,191000,336141605,2630,2630,2630,2630,0
20240528,190900,336141605,2630,2630,2630,2630,0
20240528,190800,336141605,2630,2630,2630,2630,0
20240528,190700,336141605,2630,2630,2630,2630,0
20240528,190600,336141605,2630,2630,2630,2630,0
20240528,190500,336141605,2630,2630,2630,2630,0
20240528,190400,336141605,2630,2630,2630,2630,0
20240528,190300,336141605,2630,2630,2630,2630,0
20240528,190200,336141605,2630,2630,2630,2630,0
20240528,190100,336141605,2630,2630,2630,2630,0
20240528,190000,336141605,2630,2630,2630,2630,0
20240528,185900,336141605,2630,2630,2630,2630,0
20240528,185800,336141605,2630,2630,2630,2630,0
20240528,185700,336141605,2630,2630,2630,2630,0
20240528,185600,336141605,2630,2630,2630,2630,0
20240528,185500,336141605,2630,2630,2630,2630,0
20240528,185400,336141605,2630,2630,2630,2630,0
20240528,185300,336141605,2630,2630,2630,2630,0
20240528,185200,336141605,2630,2630,2630,2630,0
20240528,185100,336141605,2630,2630,2630,2630,0
20240528,185000,336141605,2630,2630,2630,2630,0
20240528,184900,336141605,2630,2630,2630,2630,0
20240528,184800,336141605,2630,2630,2630,2630,0
20240528,184700,336141605,2630,2630,2630,2630,0
20240528,184600,336141605,2630,2630,2630,2630,0
20240528,184500,336141605,2630,2630,2630,2630,173
20240528,184400,336141605,2630,2630,2630,2630,0
20240528,184300,336141605,2630,2630,2630,2630,0
20240528,184200,336141605,2630,2630,2630,2630,0
20240528,184100,336141605,2630,2630,2630,2630,0
20240528,184000,336141605,2630,2630,2630,2630,0
20240528,183900,336141605,2630,2630,2630,2630,0
20240528,183800,336141605,2630,2630,2630,2630,0
20240528,183700,336141605,2630,2630,2630,2630,0
20240528,183600,336141605,2630,2630,2630,2630,0
20240528,183500,336141605,2630,2630,2630,2630,0
20240528,183400,336141605,2630,2630,2630,2630,0
20240528,183300,336141605,2630,2630,2630,2630,0
20240528,183200,336141605,2630,2630,2630,2630,0
20240528,183100,336141605,2630,2630,2630,2630,0
20240528,183000,336141605,2630,2630,2630,2630,0
20240528,182900,336141605,2630,2630,2630,2630,0
20240528,182800,336141605,2630,2630,2630,2630,0
20240528,182700,336141605,2630,2630,2630,2630,0
20240528,182600,336141605,2630,2630,2630,2630,0
20240528,182500,336141605,2630,2630,2630,2630,0
20240528,182400,336141605,2630,2630,2630,2630,0
20240528,182300,336141605,2630,2630,2630,2630,0
20240528,182200,336141605,2630,2630,2630,2630,0
20240528,182100,336141605,2630,2630,2630,2630,0
20240528,182000,336141605,2630,2630,2630,2630,0
20240528,181900,336141605,2630,2630,2630,2630,0
20240528,181800,336141605,2630,2630,2630,2630,0
20240528,181700,336141605,2630,2630,2630,2630,0
20240528,181600,336141605,2630,2630,2630,2630,0
20240528,181500,336141605,2630,2630,2630,2630,173
20240528,181400,336141605,2630,2630,2630,2630,0
20240528,181300,336141605,2630,2630,2630,2630,0
20240528,181200,336141605,2630,2630,2630,2630,0
20240528,181100,336141605,2630,2630,2630,2630,0
20240528,181000,336141605,2630,2630,2630,2630,0
20240528,180900,336141605,2630,2630,2630,2630,0
20240528,180800,336141605,2630,2630,2630,2630,0
20240528,180700,336141605,2630,2630,2630,2630,0
20240528,180600,336141605,2630,2630,2630,2630,0
20240528,180500,336141605,2630,2630,2630,2630,0
20240528,180400,336141605,2630,2630,2630,2630,0
20240528,180300,336141605,2630,2630,2630,2630,0
20240528,180200,336141605,2630,2630,2630,2630,0
20240528,180100,336141605,2630,2630,2630,2630,0
20240528,180000,336141605,2630,2630,2630,2630,0
20240528,175900,336141605,2630,2630,2630,2630,0
20240528,175800,336141605,2630,2630,2630,2630,0
20240528,175700,336141605,2630,2630,2630,2630,0
20240528,175600,336141605,2630,2630,2630,2630,0
20240528,175500,336141605,2630,2630,2630,2630,0
20240528,175400,336141605,2630,2630,2630,2630,0
20240528,175300,336141605,2630,2630,2630,2630,0
20240528,175200,336141605,2630,2630,2630,2630,0
20240528,175100,336141605,2630,2630,2630,2630,0
20240528,175000,336141605,2630,2630,2630,2630,0
20240528,174900,336141605,2630,2630,2630,2630,0
20240528,174800,336141605,2630,2630,2630,2630,0
20240528,174700,336141605,2630,2630,2630,2630,0
20240528,174600,336141605,2630,2630,2630,2630,0
20240528,174500,336141605,2630,2630,2630,2630,173
20240528,174400,336141605,2630,2630,2630,2630,0
20240528,174300,336141605,2630,2630,2630,2630,0
20240528,174200,336141605,2630,2630,2630,2630,0
20240528,174100,336141605,2630,2630,2630,2630,0
20240528,174000,336141605,2630,2630,2630,2630,0
20240528,173900,336141605,2630,2630,2630,2630,0
20240528,173800,336141605,2630,2630,2630,2630,0
20240528,173700,336141605,2630,2630,2630,2630,0
20240528,173600,336141605,2630,2630,2630,2630,0
20240528,173500,336141605,2630,2630,2630,2630,0
20240528,173400,336141605,2630,2630,2630,2630,0
20240528,173300,336141605,2630,2630,2630,2630,0
20240528,173200,336141605,2630,2630,2630,2630,0
20240528,173100,336141605,2630,2630,2630,2630,0
20240528,173000,336141605,2630,2630,2630,2630,0
20240528,172900,336141605,2630,2630,2630,2630,0
20240528,172800,336141605,2630,2630,2630,2630,0
20240528,172700,336141605,2630,2630,2630,2630,0
20240528,172600,336141605,2630,2630,2630,2630,0
20240528,172500,336141605,2630,2630,2630,2630,0
20240528,172400,336141605,2630,2630,2630,2630,0
20240528,172300,336141605,2630,2630,2630,2630,0
20240528,172200,336141605,2630,2630,2630,2630,0
20240528,172100,336141605,2630,2630,2630,2630,0
20240528,172000,336141605,2630,2630,2630,2630,0
20240528,171900,336141605,2630,2630,2630,2630,0
20240528,171800,336141605,2630,2630,2630,2630,0
20240528,171700,336141605,2630,2630,2630,2630,0
20240528,171600,336141605,2630,2630,2630,2630,0
20240528,171500,336141605,2630,2630,2630,2630,173
20240528,171400,336141605,2630,2630,2630,2630,0
20240528,171300,336141605,2630,2630,2630,2630,0
20240528,171200,336141605,2630,2630,2630,2630,0
20240528,171100,336141605,2630,2630,2630,2630,0
20240528,171000,336141605,2630,2630,2630,2630,0
20240528,170900,336141605,2630,2630,2630,2630,0
20240528,170800,336141605,2630,2630,2630,2630,0
20240528,170700,336141605,2630,2630,2630,2630,0
20240528,170600,336141605,2630,2630,2630,2630,0
20240528,170500,336141605,2630,2630,2630,2630,0
20240528,170400,336141605,2630,2630,2630,2630,0
20240528,170300,336141605,2630,2630,2630,2630,0
20240528,170200,336141605,2630,2630,2630,2630,0
20240528,170100,336141605,2630,2630,2630,2630,0
20240528,170000,336141605,2630,2630,2630,2630,0
20240528,165900,336141605,2630,2630,2630,2630,0
20240528,165800,336141605,2630,2630,2630,2630,0
20240528,165700,336141605,2630,2630,2630,2630,0
20240528,165600,336141605,2630,2630,2630,2630,0
20240528,165500,336141605,2630,2630,2630,2630,0
20240528,165400,336141605,2630,2630,2630,2630,0
20240528,165300,336141605,2630,2630,2630,2630,0
20240528,165200,336141605,2630,2630,2630,2630,0
20240528,165100,336141605,2630,2630,2630,2630,0
20240528,165000,336141605,2630,2630,2630,2630,0
20240528,164900,336141605,2630,2630,2630,2630,0
20240528,164800,336141605,2630,2630,2630,2630,0
20240528,164700,336141605,2630,2630,2630,2630,0
20240528,164600,336141605,2630,2630,2630,2630,0
20240528,164500,336141605,2630,2630,2630,2630,173
20240528,164400,336141605,2630,2630,2630,2630,0
20240528,164300,336141605,2630,2630,2630,2630,0
20240528,164200,336141605,2630,2630,2630,2630,0
20240528,164100,336141605,2630,2630,2630,2630,0
20240528,164000,336141605,2630,2630,2630,2630,0
20240528,163900,336141605,2630,2630,2630,2630,0
20240528,163800,336141605,2630,2630,2630,2630,0
20240528,163700,336141605,2630,2630,2630,2630,0
20240528,163600,336141605,2630,2630,2630,2630,0
20240528,163500,336141605,2630,2630,2630,2630,0
20240528,163400,336141605,2630,2630,2630,2630,0
20240528,163300,336141605,2630,2630,2630,2630,0
20240528,163200,336141605,2630,2630,2630,2630,0
20240528,163100,336141605,2630,2630,2630,2630,0
20240528,163000,336141605,2630,2630,2630,2630,0
20240528,162900,336141605,2630,2630,2630,2630,0
20240528,162800,336141605,2630,2630,2630,2630,0
20240528,162700,336141605,2630,2630,2630,2630,0
20240528,162600,336141605,2630,2630,2630,2630,0
20240528,162500,336141605,2630,2630,2630,2630,0
20240528,162400,336141605,2630,2630,2630,2630,0
20240528,162300,336141605,2630,2630,2630,2630,0
20240528,162200,336141605,2630,2630,2630,2630,0
20240528,162100,336141605,2630,2630,2630,2630,0
20240528,162000,336141605,2630,2630,2630,2630,0
20240528,161900,336141605,2630,2630,2630,2630,0
20240528,161800,336141605,2630,2630,2630,2630,0
20240528,161700,336141605,2630,2630,2630,2630,0
20240528,161600,336141605,2630,2630,2630,2630,0
20240528,161500,336141605,2630,2630,2630,2630,173
20240528,161400,336141605,2630,2630,2630,2630,0
20240528,161300,336141605,2630,2630,2630,2630,0
20240528,161200,336141605,2630,2630,2630,2630,0
20240528,161100,336141605,2630,2630,2630,2630,0
20240528,161000,336141605,2630,2630,2630,2630,0
20240528,160900,336141605,2630,2630,2630,2630,0
20240528,160800,336141605,2630,2630,2630,2630,0
20240528,160700,336141605,2630,2630,2630,2630,0
20240528,160600,336141605,2630,2630,2630,2630,0
20240528,160500,336141605,2630,2630,2630,2630,0
20240528,160400,336141605,2630,2630,2630,2630,0
20240528,160300,336141605,2630,2630,2630,2630,0
20240528,160200,336141605,2630,2630,2630,2630,0
20240528,160100,336141605,2630,2630,2630,2630,0
20240528,160000,336141605,2630,2630,2630,2630,0
20240528,155900,336141605,2630,2630,2630,2630,0
20240528,155800,336141605,2630,2630,2630,2630,0
20240528,155700,336141605,2630,2630,2630,2630,0
20240528,155600,336141605,2630,2630,2630,2630,0
20240528,155500,336141605,2630,2630,2630,2630,0
20240528,155400,336141605,2630,2630,2630,2630,0
20240528,155300,336141605,2630,2630,2630,2630,0
20240528,155200,336141605,2630,2630,2630,2630,0
20240528,155100,336141605,2630,2630,2630,2630,0
20240528,155000,336141605,2630,2630,2630,2630,0
20240528,154900,336141605,2630,2630,2630,2630,0
20240528,154800,336141605,2630,2630,2630,2630,0
20240528,154700,336141605,2630,2630,2630,2630,0
20240528,154600,336141605,2630,2630,2630,2630,0
20240528,154500,336141605,2630,2630,2630,2630,173
20240528,154400,336141605,2630,2630,2630,2630,0
20240528,154300,336141605,2630,2630,2630,2630,0
20240528,154200,336141605,2630,2630,2630,2630,0
20240528,154100,336141605,2630,2630,2630,2630,0
20240528,154000,336141605,2630,2630,2630,2630,0
20240528,153900,336141605,2630,2630,2630,2630,0
20240528,153800,336141605,2630,2630,2630,2630,0
20240528,153700,336141605,2630,2630,2630,2630,0
20240528,153600,336141605,2630,2630,2630,2630,0
20240528,153500,336141605,2630,2630,2630,2630,0
20240528,153400,336141605,2630,2630,2630,2630,0
20240528,153300,336141605,2630,2630,2630,2630,0
20240528,153200,336141605,2630,2630,2630,2630,0
20240528,153100,336141605,2630,2630,2630,2630,0
20240528,153000,336141605,2630,2630,2630,2630,173
20240528,152900,335686615,2625,2625,2625,2625,0
20240528,152800,335686615,2625,2625,2625,2625,0
20240528,152700,335686615,2625,2625,2625,2625,0
20240528,152600,335686615,2625,2625,2625,2625,0
20240528,152500,335686615,2625,2625,2625,2625,0
20240528,152400,335686615,2625,2625,2625,2625,0
20240528,152300,335686615,2625,2625,2625,2625,0
20240528,152200,335686615,2625,2625,2625,2625,0
20240528,152100,335686615,2625,2625,2625,2625,0
20240528,152000,335686615,2625,2625,2625,2625,0
20240528,151900,335686615,2625,2625,2625,2625,43
20240528,151800,335573740,2625,2625,2625,2625,0
20240528,151700,335573740,2625,2635,2645,2625,788
20240528,151600,333493305,2625,2625,2625,2625,0
20240528,151500,333493305,2625,2625,2625,2625,0
20240528,151400,333493305,2625,2625,2625,2625,0
20240528,151300,333493305,2625,2625,2625,2625,0
20240528,151200,333493305,2625,2625,2625,2625,0
20240528,151100,333493305,2625,2625,2625,2625,700
20240528,151000,331655805,2625,2625,2625,2625,984
20240528,150900,329072805,2625,2625,2625,2625,0
20240528,150800,329072805,2625,2625,2625,2625,1
20240528,150700,329070180,2630,2630,2630,2630,235
20240528,150600,328452130,2630,2635,2635,2630,1843
20240528,150500,323603475,2635,2635,2635,2635,536
20240528,150400,322191115,2640,2640,2640,2640,5
20240528,150300,322177915,2635,2635,2635,2635,0
20240528,150200,322177915,2635,2635,2635,2635,106
20240528,150100,321898605,2635,2635,2635,2635,0
20240528,150000,321898605,2635,2635,2635,2635,49
20240528,145900,321769490,2640,2640,2640,2640,0
20240528,145800,321769490,2640,2640,2640,2640,0
20240528,145700,321769490,2640,2640,2640,2640,0
20240528,145600,321769490,2640,2640,2640,2640,291
20240528,145500,321001250,2640,2640,2640,2640,0
20240528,145400,321001250,2640,2640,2640,2640,0
20240528,145300,321001250,2640,2640,2640,2640,2
20240528,145200,320995970,2640,2640,2640,2640,7
20240528,145100,320977490,2635,2635,2635,2635,300
20240528,145000,320186990,2640,2640,2640,2640,0
20240528,144900,320186990,2640,2640,2640,2640,0
20240528,144800,320186990,2640,2640,2640,2640,0
20240528,144700,320186990,2640,2640,2640,2640,0
20240528,144600,320186990,2640,2640,2640,2640,0
20240528,144500,320186990,2640,2640,2640,2640,0
20240528,144400,320186990,2640,2640,2640,2640,0
20240528,144300,320186990,2640,2640,2640,2640,0
20240528,144200,320186990,2640,2640,2640,2640,360
20240528,144100,319236590,2645,2645,2645,2645,0
20240528,144000,319236590,2645,2645,2645,2645,0
20240528,143900,319236590,2645,2645,2645,2645,0
20240528,143800,319236590,2645,2645,2645,2645,0
20240528,143700,319236590,2645,2645,2645,2645,0
20240528,143600,319236590,2645,2645,2645,2645,0
20240528,143500,319236590,2645,2645,2645,2645,0
20240528,143400,319236590,2645,2645,2645,2645,0
20240528,143300,319236590,2645,2645,2645,2645,0
20240528,143200,319236590,2645,2645,2645,2645,0
20240528,143100,319236590,2645,2645,2645,2645,0
20240528,143000,319236590,2645,2645,2645,2645,0
20240528,142900,319236590,2645,2645,2645,2645,100
20240528,142800,318972090,2645,2650,2650,2645,839
20240528,142700,316752685,2650,2645,2650,2645,608
20240528,142600,315144155,2645,2645,2645,2645,0
20240528,142500,315144155,2645,2645,2645,2645,0
20240528,142400,315144155,2645,2645,2645,2645,0
20240528,142300,315144155,2645,2645,2645,2645,0
20240528,142200,315144155,2645,2645,2645,2645,0
20240528,142100,315144155,2645,2645,2645,2645,0
20240528,142000,315144155,2645,2645,2645,2645,1
20240528,141900,315141510,2640,2640,2640,2640,0
20240528,141800,315141510,2640,2640,2640,2640,0
20240528,141700,315141510,2640,2640,2640,2640,151
20240528,141600,314742870,2640,2640,2640,2640,0
20240528,141500,314742870,2640,2640,2640,2640,99
20240528,141400,314481510,2645,2645,2645,2645,0
20240528,141300,314481510,2645,2645,2645,2645,0
20240528,141200,314481510,2645,2645,2645,2645,0
20240528,141100,314481510,2645,2645,2645,2645,0
20240528,141000,314481510,2645,2645,2645,2645,0
20240528,140900,314481510,2645,2645,2645,2645,16
20240528,140800,314439190,2645,2645,2645,2645,0
20240528,140700,314439190,2645,2645,2645,2645,0
20240528,140600,314439190,2645,2645,2645,2645,0
20240528,140500,314439190,2645,2645,2645,2645,3
20240528,140400,314431255,2640,2640,2640,2640,0
20240528,140300,314431255,2640,2640,2640,2640,0
20240528,140200,314431255,2640,2640,2640,2640,0
20240528,140100,314431255,2640,2640,2640,2640,0
20240528,140000,314431255,2640,2640,2640,2640,1000
20240528,135900,311791255,2645,2645,2645,2645,0
20240528,135800,311791255,2645,2645,2645,2645,0
20240528,135700,311791255,2645,2645,2645,2645,0
20240528,135600,311791255,2645,2645,2645,2645,0
20240528,135500,311791255,2645,2645,2645,2645,5
20240528,135400,311778030,2645,2645,2645,2645,0
20240528,135300,311778030,2645,2645,2645,2645,86
20240528,135200,311550560,2650,2650,2650,2650,0
20240528,135100,311550560,2650,2650,2650,2650,0
20240528,135000,311550560,2650,2650,2650,2650,0
20240528,134900,311550560,2650,2650,2650,2650,0
20240528,134800,311550560,2650,2650,2650,2650,0
20240528,134700,311550560,2650,2650,2650,2650,0
20240528,134600,311550560,2650,2650,2650,2650,0
20240528,134500,311550560,2650,2650,2650,2650,0
20240528,134400,311550560,2650,2650,2650,2650,0
20240528,134300,311550560,2650,2650,2650,2650,1
20240528,134200,311547910,2635,2635,2635,2635,0
20240528,134100,311547910,2635,2635,2635,2635,0
20240528,134000,311547910,2635,2640,2640,2635,126
20240528,133900,311215865,2645,2645,2645,2645,0
20240528,133800,311215865,2645,2645,2645,2645,0
20240528,133700,311215865,2645,2645,2645,2645,0
20240528,133600,311215865,2645,2645,2645,2645,0
20240528,133500,311215865,2645,2645,2645,2645,0
20240528,133400,311215865,2645,2645,2645,2645,0
20240528,133300,311215865,2645,2645,2645,2645,379
20240528,133200,310213410,2645,2645,2645,2645,62
20240528,133100,310049420,2645,2645,2645,2645,0
20240528,133000,310049420,2645,2645,2645,2645,0
20240528,132900,310049420,2645,2645,2645,2645,1
20240528,132800,310046775,2640,2640,2640,2640,0
20240528,132700,310046775,2640,2640,2640,2640,0
20240528,132600,310046775,2640,2640,2640,2640,0
20240528,132500,310046775,2640,2640,2640,2640,0
20240528,132400,310046775,2640,2640,2640,2640,0
20240528,132300,310046775,2640,2640,2640,2640,0
20240528,132200,310046775,2640,2640,2640,2640,8
20240528,132100,310025655,2645,2645,2645,2645,0
20240528,132000,310025655,2645,2645,2645,2645,0
20240528,131900,310025655,2645,2645,2645,2645,3
20240528,131800,310017720,2645,2645,2645,2645,0
20240528,131700,310017720,2645,2645,2645,2645,0
20240528,131600,310017720,2645,2645,2645,2645,30
20240528,131500,309938370,2640,2640,2640,2640,0
20240528,131400,309938370,2640,2640,2640,2640,0
20240528,131300,309938370,2640,2640,2640,2640,0
20240528,131200,309938370,2640,2640,2640,2640,0
20240528,131100,309938370,2640,2640,2640,2640,466
20240528,131000,308708130,2640,2640,2640,2640,0
20240528,130900,308708130,2640,2640,2640,2640,0
20240528,130800,308708130,2640,2640,2640,2640,0
20240528,130700,308708130,2640,2640,2640,2640,0
20240528,130600,308708130,2640,2640,2640,2640,380
20240528,130500,307704930,2640,2640,2640,2640,1
20240528,130400,307702290,2645,2645,2645,2645,0
20240528,130300,307702290,2645,2645,2645,2645,0
20240528,130200,307702290,2645,2645,2645,2645,0
20240528,130100,307702290,2645,2645,2645,2645,0
20240528,130000,307702290,2645,2645,2645,2645,0
20240528,125900,307702290,2645,2645,2645,2645,0
20240528,125800,307702290,2645,2645,2645,2645,0
20240528,125700,307702290,2645,2645,2645,2645,0
20240528,125600,307702290,2645,2645,2645,2645,0
20240528,125500,307702290,2645,2645,2645,2645,1
20240528,125400,307699645,2645,2645,2645,2645,1
20240528,125300,307697000,2635,2635,2635,2635,50
20240528,125200,307565250,2630,2630,2630,2630,376
20240528,125100,306576370,2630,2645,2645,2630,5462
20240528,125000,292187305,2640,2640,2640,2640,0
20240528,124900,292187305,2640,2640,2640,2640,0
20240528,124800,292187305,2640,2640,2640,2640,0
20240528,124700,292187305,2640,2640,2640,2640,0
20240528,124600,292187305,2640,2640,2640,2640,0
20240528,124500,292187305,2640,2640,2640,2640,0
20240528,124400,292187305,2640,2640,2640,2640,240
20240528,124300,291553705,2640,2640,2640,2640,0
20240528,124200,291553705,2640,2640,2640,2640,0
20240528,124100,291553705,2640,2640,2640,2640,0
20240528,124000,291553705,2640,2640,2640,2640,0
20240528,123900,291553705,2640,2640,2640,2640,0
20240528,123800,291553705,2640,2640,2640,2640,0
20240528,123700,291553705,2640,2650,2650,2640,3342
20240528,123600,282730780,2655,2655,2655,2655,0
20240528,123500,282730780,2655,2655,2655,2655,0
20240528,123400,282730780,2655,2655,2655,2655,0
20240528,123300,282730780,2655,2655,2655,2655,376
20240528,123200,281732500,2655,2655,2655,2655,1
20240528,123100,281729845,2640,2640,2640,2640,0
20240528,123000,281729845,2640,2640,2640,2640,0
20240528,122900,281729845,2640,2640,2640,2640,0
20240528,122800,281729845,2640,2660,2660,2640,566
20240528,122700,280230810,2660,2660,2660,2660,150
20240528,122600,279831810,2660,2665,2665,2660,838
20240528,122500,277602680,2660,2640,2665,2635,7500
20240528,122400,257678280,2660,2665,2665,2640,1742
20240528,122300,253076060,2660,2620,2660,2620,11857
20240528,122200,221754110,2620,2620,2620,2620,55
20240528,122100,221610010,2620,2620,2620,2620,0
20240528,122000,221610010,2620,2620,2620,2620,1
20240528,121900,221607390,2620,2615,2620,2615,1102
20240528,121800,218721670,2615,2615,2615,2615,100
20240528,121700,218460170,2610,2610,2610,2610,100
20240528,121600,218199170,2610,2610,2610,2610,0
20240528,121500,218199170,2610,2610,2610,2610,150
20240528,121400,217807670,2615,2615,2615,2615,0
20240528,121300,217807670,2615,2615,2615,2615,20
20240528,121200,217755370,2615,2615,2615,2615,0
20240528,121100,217755370,2615,2615,2615,2615,55
20240528,121000,217611545,2615,2615,2615,2615,0
20240528,120900,217611545,2615,2615,2615,2615,0
20240528,120800,217611545,2615,2615,2615,2615,1182
20240528,120700,214520615,2615,2615,2615,2615,50
20240528,120600,214389865,2615,2615,2615,2615,0
20240528,120500,214389865,2615,2615,2615,2615,10
20240528,120400,214363715,2615,2615,2615,2615,18
20240528,120300,214316645,2615,2615,2615,2615,5
20240528,120200,214303570,2615,2615,2615,2615,0
20240528,120100,214303570,2615,2615,2615,2615,50
20240528,120000,214172820,2615,2615,2615,2615,0
20240528,115900,214172820,2615,2615,2615,2615,0
20240528,115800,214172820,2615,2615,2615,2615,0
20240528,115700,214172820,2615,2610,2615,2610,4
20240528,115600,214162375,2605,2605,2605,2605,0
20240528,115500,214162375,2605,2605,2605,2605,0
20240528,115400,214162375,2605,2605,2605,2605,0
20240528,115300,214162375,2605,2605,2605,2605,0
20240528,115200,214162375,2605,2610,2610,2605,1114
20240528,115100,211258945,2610,2610,2610,2610,0
20240528,115000,211258945,2610,2610,2610,2610,150
20240528,114900,210867445,2620,2620,2620,2620,1
20240528,114800,210864825,2605,2605,2605,2605,0
20240528,114700,210864825,2605,2605,2605,2605,0
20240528,114600,210864825,2605,2605,2605,2605,0
20240528,114500,210864825,2605,2605,2605,2605,0
20240528,114400,210864825,2605,2605,2605,2605,0
20240528,114300,210864825,2605,2605,2605,2605,0
20240528,114200,210864825,2605,2610,2610,2605,4410
20240528,114100,199376725,2605,2605,2605,2605,0
20240528,114000,199376725,2605,2605,2605,2605,0
20240528,113900,199376725,2605,2605,2605,2605,0
20240528,113800,199376725,2605,2605,2605,2605,0
20240528,113700,199376725,2605,2605,2605,2605,0
20240528,113600,199376725,2605,2610,2610,2605,50
20240528,113500,199246470,2605,2605,2605,2605,80
20240528,113400,199038070,2605,2605,2605,2605,0
20240528,113300,199038070,2605,2605,2605,2605,0
20240528,113200,199038070,2605,2605,2605,2605,0
20240528,113100,199038070,2605,2615,2615,2605,604
20240528,113000,197463830,2615,2615,2615,2615,0
20240528,112900,197463830,2615,2615,2615,2615,0
20240528,112800,197463830,2615,2615,2615,2615,0
20240528,112700,197463830,2615,2615,2615,2615,0
20240528,112600,197463830,2615,2615,2615,2615,0
20240528,112500,197463830,2615,2615,2615,2615,294
20240528,112400,196695020,2615,2615,2615,2615,472
20240528,112300,195460740,2615,2615,2615,2615,38
20240528,112200,195361370,2615,2615,2615,2615,0
20240528,112100,195361370,2615,2615,2615,2615,0
20240528,112000,195361370,2615,2605,2615,2600,11087
20240528,111900,166523250,2605,2610,2610,2605,400
20240528,111800,165481240,2605,2605,2605,2605,1661
20240528,111700,161154335,2605,2605,2605,2605,2000
20240528,111600,155944335,2610,2610,2610,2610,0
20240528,111500,155944335,2610,2615,2615,2605,3089
20240528,111400,147893230,2615,2615,2615,2615,0
20240528,111300,147893230,2615,2615,2615,2615,0
20240528,111200,147893230,2615,2615,2615,2615,0
20240528,111100,147893230,2615,2615,2615,2615,48
20240528,111000,147767710,2615,2615,2615,2615,0
20240528,110900,147767710,2615,2615,2615,2615,2
20240528,110800,147762480,2610,2610,2610,2610,0
20240528,110700,147762480,2610,2615,2615,2610,3995
20240528,110600,137335455,2615,2615,2615,2615,1000
20240528,110500,134720455,2620,2620,2620,2620,0
20240528,110400,134720455,2620,2620,2620,2620,1
20240528,110300,134717835,2620,2620,2620,2620,11
20240528,110200,134689015,2610,2610,2610,2610,28
20240528,110100,134615935,2620,2620,2620,2610,54
20240528,110000,134474465,2610,2610,2620,2610,601
20240528,105900,132905845,2610,2615,2615,2610,519
20240528,105800,131549335,2620,2620,2620,2620,30
20240528,105700,131470735,2620,2620,2620,2620,0
20240528,105600,131470735,2620,2620,2620,2620,4
20240528,105500,131460255,2620,2620,2620,2620,1
20240528,105400,131457635,2620,2620,2620,2620,1
20240528,105300,131455015,2620,2610,2620,2605,1768
20240528,105200,126842070,2610,2615,2615,2610,1085
20240528,105100,124007635,2620,2620,2620,2620,0
20240528,105000,124007635,2620,2620,2620,2620,7
20240528,104900,123989295,2620,2620,2620,2620,0
20240528,104800,123989295,2620,2620,2620,2620,3
20240528,104700,123981435,2620,2615,2620,2610,8244
20240528,104600,102453075,2615,2615,2615,2615,32
20240528,104500,102369395,2620,2620,2620,2620,10
20240528,104400,102343195,2620,2620,2620,2620,0
20240528,104300,102343195,2620,2620,2620,2620,0
20240528,104200,102343195,2620,2620,2620,2620,5
20240528,104100,102330095,2620,2620,2620,2620,1
20240528,104000,102327475,2615,2615,2615,2615,6
20240528,103900,102311785,2615,2615,2615,2615,213
20240528,103800,101754790,2620,2620,2620,2620,38
20240528,103700,101655230,2620,2620,2620,2620,41
20240528,103600,101547810,2620,2615,2620,2615,7
20240528,103500,101529475,2615,2615,2615,2615,844
20240528,103400,99322415,2615,2615,2615,2615,0
20240528,103300,99322415,2615,2615,2615,2615,2297
20240528,103200,93315760,2620,2620,2620,2620,1
20240528,103100,93313140,2615,2620,2620,2615,2757
20240528,103000,86100355,2620,2620,2620,2615,98
20240528,102900,85843690,2620,2620,2620,2620,398
20240528,102800,84800930,2620,2620,2620,2620,168
20240528,102700,84360770,2625,2625,2625,2625,1
20240528,102600,84358145,2625,2625,2625,2625,0
20240528,102500,84358145,2625,2625,2625,2625,0
20240528,102400,84358145,2625,2625,2625,2625,0
20240528,102300,84358145,2625,2625,2625,2625,2848
20240528,102200,76882145,2625,2620,2625,2620,17
20240528,102100,76837600,2615,2615,2615,2615,8000
20240528,102000,55917600,2620,2620,2620,2620,201
20240528,101900,55390980,2620,2620,2620,2620,159
20240528,101800,54974400,2625,2625,2625,2625,0
20240528,101700,54974400,2625,2625,2625,2625,0
20240528,101600,54974400,2625,2625,2625,2625,0
20240528,101500,54974400,2625,2625,2625,2625,50
20240528,101400,54843150,2630,2630,2630,2630,0
20240528,101300,54843150,2630,2630,2630,2630,1
20240528,101200,54840520,2620,2620,2620,2620,0
20240528,101100,54840520,2620,2620,2620,2620,703
20240528,101000,52998660,2620,2620,2620,2620,0
20240528,100900,52998660,2620,2620,2620,2620,3
20240528,100800,52990800,2620,2620,2620,2620,1000
20240528,100700,50370800,2635,2635,2635,2635,38
20240528,100600,50270670,2625,2625,2625,2625,0
20240528,100500,50270670,2625,2625,2625,2625,313
20240528,100400,49449045,2625,2620,2625,2620,51
20240528,100300,49315420,2620,2620,2620,2620,85
20240528,100200,49092720,2625,2625,2625,2625,14
20240528,100100,49055970,2635,2635,2635,2635,0
20240528,100000,49055970,2635,2635,2635,2635,0
20240528,095900,49055970,2635,2635,2635,2635,4
20240528,095800,49045430,2635,2635,2635,2635,10
20240528,095700,49019080,2630,2635,2635,2630,2
20240528,095600,49013815,2635,2635,2635,2635,25
20240528,095500,48947940,2620,2620,2620,2620,1500
20240528,095400,45017940,2635,2630,2635,2630,1002
20240528,095300,42382670,2630,2630,2630,2630,1
20240528,095200,42380040,2625,2630,2630,2625,191
20240528,095100,41878660,2630,2635,2635,2630,40
20240528,095000,41773310,2635,2625,2635,2625,32
20240528,094900,41689245,2625,2625,2625,2625,20
20240528,094800,41636745,2630,2630,2630,2630,40
20240528,094700,41531545,2630,2630,2630,2630,0
20240528,094600,41531545,2630,2630,2630,2630,1
20240528,094500,41528915,2625,2625,2625,2625,0
20240528,094400,41528915,2625,2625,2625,2625,1
20240528,094300,41526290,2630,2630,2630,2630,0
20240528,094200,41526290,2630,2630,2630,2630,0
20240528,094100,41526290,2630,2630,2630,2630,0
20240528,094000,41526290,2630,2630,2630,2630,9
20240528,093900,41502620,2620,2625,2625,2620,231
20240528,093800,40896450,2630,2630,2630,2630,10
20240528,093700,40870150,2630,2635,2635,2630,11
20240528,093600,40841215,2625,2625,2625,2625,0
20240528,093500,40841215,2625,2625,2625,2625,0
20240528,093400,40841215,2625,2625,2625,2625,9
20240528,093300,40817590,2625,2625,2625,2625,0
20240528,093200,40817590,2625,2630,2635,2625,116
20240528,093100,40513075,2630,2630,2630,2630,75
20240528,093000,40315825,2635,2630,2635,2630,23
20240528,092900,40255295,2630,2620,2630,2620,210
20240528,092800,39704995,2630,2630,2630,2630,52
20240528,092700,39568235,2630,2630,2630,2630,22
20240528,092600,39510375,2620,2630,2630,2620,3980
20240528,092500,29082315,2630,2625,2630,2625,2
20240528,092400,29077060,2620,2620,2620,2620,523
20240528,092300,27706800,2620,2620,2620,2620,0
20240528,092200,27706800,2620,2620,2620,2620,10
20240528,092100,27680600,2635,2635,2635,2635,39
20240528,092000,27577835,2630,2630,2630,2630,100
20240528,091900,27314835,2620,2620,2620,2620,0
20240528,091800,27314835,2620,2620,2620,2620,380
20240528,091700,26319235,2630,2630,2630,2630,100
20240528,091600,26056235,2640,2630,2640,2630,613
20240528,091500,24443715,2620,2620,2620,2620,355
20240528,091400,23513615,2630,2630,2630,2630,0
20240528,091300,23513615,2630,2630,2630,2630,0
20240528,091200,23513615,2630,2630,2630,2630,0
20240528,091100,23513615,2630,2630,2630,2630,1
20240528,091000,23510985,2630,2630,2630,2630,0
20240528,090900,23510985,2630,2630,2630,2630,285
20240528,090800,22761435,2635,2625,2635,2615,1762
20240528,090700,18147880,2635,2635,2635,2635,0
20240528,090600,18147880,2635,2625,2635,2625,3
20240528,090500,18139995,2630,2630,2630,2630,2
20240528,090400,18134735,2640,2625,2640,2625,561
20240528,090300,16661810,2635,2620,2635,2620,124
20240528,090200,16336870,2620,2630,2630,2620,1380
20240528,090100,12719470,2640,2640,2640,2640,0
20240528,090000,12719470,2640,2615,2640,2610,4864