KissMeData/083550/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,195700,69980765,4125,4125,4125,4125,925
20240529,195600,69980765,4125,4125,4125,4125,0
20240529,195500,69980765,4125,4125,4125,4125,0
20240529,195400,69980765,4125,4125,4125,4125,0
20240529,195300,69980765,4125,4125,4125,4125,0
20240529,195200,69980765,4125,4125,4125,4125,0
20240529,195100,69980765,4125,4125,4125,4125,0
20240529,195000,69980765,4125,4125,4125,4125,0
20240529,194900,69980765,4125,4125,4125,4125,0
20240529,194800,69980765,4125,4125,4125,4125,0
20240529,194700,69980765,4125,4125,4125,4125,0
20240529,194600,69980765,4125,4125,4125,4125,0
20240529,194500,69980765,4125,4125,4125,4125,0
20240529,194400,69980765,4125,4125,4125,4125,0
20240529,194300,69980765,4125,4125,4125,4125,0
20240529,194200,69980765,4125,4125,4125,4125,0
20240529,194100,69980765,4125,4125,4125,4125,0
20240529,194000,69980765,4125,4125,4125,4125,0
20240529,193900,69980765,4125,4125,4125,4125,0
20240529,193800,69980765,4125,4125,4125,4125,0
20240529,193700,69980765,4125,4125,4125,4125,0
20240529,193600,69980765,4125,4125,4125,4125,0
20240529,193500,69980765,4125,4125,4125,4125,0
20240529,193400,69980765,4125,4125,4125,4125,0
20240529,193300,69980765,4125,4125,4125,4125,0
20240529,193200,69980765,4125,4125,4125,4125,0
20240529,193100,69980765,4125,4125,4125,4125,0
20240529,193000,69980765,4125,4125,4125,4125,0
20240529,192900,69980765,4125,4125,4125,4125,0
20240529,192800,69980765,4125,4125,4125,4125,0
20240529,192700,69980765,4125,4125,4125,4125,925
20240529,192600,69980765,4125,4125,4125,4125,0
20240529,192500,69980765,4125,4125,4125,4125,0
20240529,192400,69980765,4125,4125,4125,4125,0
20240529,192300,69980765,4125,4125,4125,4125,0
20240529,192200,69980765,4125,4125,4125,4125,0
20240529,192100,69980765,4125,4125,4125,4125,0
20240529,192000,69980765,4125,4125,4125,4125,0
20240529,191900,69980765,4125,4125,4125,4125,0
20240529,191800,69980765,4125,4125,4125,4125,0
20240529,191700,69980765,4125,4125,4125,4125,0
20240529,191600,69980765,4125,4125,4125,4125,0
20240529,191500,69980765,4125,4125,4125,4125,0
20240529,191400,69980765,4125,4125,4125,4125,0
20240529,191300,69980765,4125,4125,4125,4125,0
20240529,191200,69980765,4125,4125,4125,4125,0
20240529,191100,69980765,4125,4125,4125,4125,0
20240529,191000,69980765,4125,4125,4125,4125,0
20240529,190900,69980765,4125,4125,4125,4125,0
20240529,190800,69980765,4125,4125,4125,4125,0
20240529,190700,69980765,4125,4125,4125,4125,0
20240529,190600,69980765,4125,4125,4125,4125,0
20240529,190500,69980765,4125,4125,4125,4125,0
20240529,190400,69980765,4125,4125,4125,4125,0
20240529,190300,69980765,4125,4125,4125,4125,0
20240529,190200,69980765,4125,4125,4125,4125,0
20240529,190100,69980765,4125,4125,4125,4125,0
20240529,190000,69980765,4125,4125,4125,4125,0
20240529,185900,69980765,4125,4125,4125,4125,0
20240529,185800,69980765,4125,4125,4125,4125,0
20240529,185700,69980765,4125,4125,4125,4125,925
20240529,185600,69980765,4125,4125,4125,4125,0
20240529,185500,69980765,4125,4125,4125,4125,0
20240529,185400,69980765,4125,4125,4125,4125,0
20240529,185300,69980765,4125,4125,4125,4125,0
20240529,185200,69980765,4125,4125,4125,4125,0
20240529,185100,69980765,4125,4125,4125,4125,0
20240529,185000,69980765,4125,4125,4125,4125,0
20240529,184900,69980765,4125,4125,4125,4125,0
20240529,184800,69980765,4125,4125,4125,4125,0
20240529,184700,69980765,4125,4125,4125,4125,0
20240529,184600,69980765,4125,4125,4125,4125,0
20240529,184500,69980765,4125,4125,4125,4125,0
20240529,184400,69980765,4125,4125,4125,4125,0
20240529,184300,69980765,4125,4125,4125,4125,0
20240529,184200,69980765,4125,4125,4125,4125,0
20240529,184100,69980765,4125,4125,4125,4125,0
20240529,184000,69980765,4125,4125,4125,4125,0
20240529,183900,69980765,4125,4125,4125,4125,0
20240529,183800,69980765,4125,4125,4125,4125,0
20240529,183700,69980765,4125,4125,4125,4125,0
20240529,183600,69980765,4125,4125,4125,4125,0
20240529,183500,69980765,4125,4125,4125,4125,0
20240529,183400,69980765,4125,4125,4125,4125,0
20240529,183300,69980765,4125,4125,4125,4125,0
20240529,183200,69980765,4125,4125,4125,4125,0
20240529,183100,69980765,4125,4125,4125,4125,0
20240529,183000,69980765,4125,4125,4125,4125,0
20240529,182900,69980765,4125,4125,4125,4125,0
20240529,182800,69980765,4125,4125,4125,4125,0
20240529,182700,69980765,4125,4125,4125,4125,925
20240529,182600,69980765,4125,4125,4125,4125,0
20240529,182500,69980765,4125,4125,4125,4125,0
20240529,182400,69980765,4125,4125,4125,4125,0
20240529,182300,69980765,4125,4125,4125,4125,0
20240529,182200,69980765,4125,4125,4125,4125,0
20240529,182100,69980765,4125,4125,4125,4125,0
20240529,182000,69980765,4125,4125,4125,4125,0
20240529,181900,69980765,4125,4125,4125,4125,0
20240529,181800,69980765,4125,4125,4125,4125,0
20240529,181700,69980765,4125,4125,4125,4125,0
20240529,181600,69980765,4125,4125,4125,4125,0
20240529,181500,69980765,4125,4125,4125,4125,0
20240529,181400,69980765,4125,4125,4125,4125,0
20240529,181300,69980765,4125,4125,4125,4125,0
20240529,181200,69980765,4125,4125,4125,4125,0
20240529,181100,69980765,4125,4125,4125,4125,0
20240529,181000,69980765,4125,4125,4125,4125,0
20240529,180900,69980765,4125,4125,4125,4125,0
20240529,180800,69980765,4125,4125,4125,4125,0
20240529,180700,69980765,4125,4125,4125,4125,0
20240529,180600,69980765,4125,4125,4125,4125,0
20240529,180500,69980765,4125,4125,4125,4125,0
20240529,180400,69980765,4125,4125,4125,4125,0
20240529,180300,69980765,4125,4125,4125,4125,0
20240529,180200,69980765,4125,4125,4125,4125,0
20240529,180100,69980765,4125,4125,4125,4125,0
20240529,180000,69980765,4125,4125,4125,4125,0
20240529,175900,69980765,4125,4125,4125,4125,0
20240529,175800,69980765,4125,4125,4125,4125,0
20240529,175700,69980765,4125,4125,4125,4125,925
20240529,175600,69980765,4125,4125,4125,4125,0
20240529,175500,69980765,4125,4125,4125,4125,0
20240529,175400,69980765,4125,4125,4125,4125,0
20240529,175300,69980765,4125,4125,4125,4125,0
20240529,175200,69980765,4125,4125,4125,4125,0
20240529,175100,69980765,4125,4125,4125,4125,0
20240529,175000,69980765,4125,4125,4125,4125,0
20240529,174900,69980765,4125,4125,4125,4125,0
20240529,174800,69980765,4125,4125,4125,4125,0
20240529,174700,69980765,4125,4125,4125,4125,0
20240529,174600,69980765,4125,4125,4125,4125,0
20240529,174500,69980765,4125,4125,4125,4125,0
20240529,174400,69980765,4125,4125,4125,4125,0
20240529,174300,69980765,4125,4125,4125,4125,0
20240529,174200,69980765,4125,4125,4125,4125,0
20240529,174100,69980765,4125,4125,4125,4125,0
20240529,174000,69980765,4125,4125,4125,4125,0
20240529,173900,69980765,4125,4125,4125,4125,0
20240529,173800,69980765,4125,4125,4125,4125,0
20240529,173700,69980765,4125,4125,4125,4125,0
20240529,173600,69980765,4125,4125,4125,4125,0
20240529,173500,69980765,4125,4125,4125,4125,0
20240529,173400,69980765,4125,4125,4125,4125,0
20240529,173300,69980765,4125,4125,4125,4125,0
20240529,173200,69980765,4125,4125,4125,4125,0
20240529,173100,69980765,4125,4125,4125,4125,0
20240529,173000,69980765,4125,4125,4125,4125,0
20240529,172900,69980765,4125,4125,4125,4125,0
20240529,172800,69980765,4125,4125,4125,4125,0
20240529,172700,69980765,4125,4125,4125,4125,925
20240529,172600,69980765,4125,4125,4125,4125,0
20240529,172500,69980765,4125,4125,4125,4125,0
20240529,172400,69980765,4125,4125,4125,4125,0
20240529,172300,69980765,4125,4125,4125,4125,0
20240529,172200,69980765,4125,4125,4125,4125,0
20240529,172100,69980765,4125,4125,4125,4125,0
20240529,172000,69980765,4125,4125,4125,4125,0
20240529,171900,69980765,4125,4125,4125,4125,0
20240529,171800,69980765,4125,4125,4125,4125,0
20240529,171700,69980765,4125,4125,4125,4125,0
20240529,171600,69980765,4125,4125,4125,4125,0
20240529,171500,69980765,4125,4125,4125,4125,0
20240529,171400,69980765,4125,4125,4125,4125,0
20240529,171300,69980765,4125,4125,4125,4125,0
20240529,171200,69980765,4125,4125,4125,4125,0
20240529,171100,69980765,4125,4125,4125,4125,0
20240529,171000,69980765,4125,4125,4125,4125,0
20240529,170900,69980765,4125,4125,4125,4125,0
20240529,170800,69980765,4125,4125,4125,4125,0
20240529,170700,69980765,4125,4125,4125,4125,0
20240529,170600,69980765,4125,4125,4125,4125,0
20240529,170500,69980765,4125,4125,4125,4125,0
20240529,170400,69980765,4125,4125,4125,4125,0
20240529,170300,69980765,4125,4125,4125,4125,0
20240529,170200,69980765,4125,4125,4125,4125,0
20240529,170100,69980765,4125,4125,4125,4125,0
20240529,170000,69980765,4125,4125,4125,4125,0
20240529,165900,69980765,4125,4125,4125,4125,0
20240529,165800,69980765,4125,4125,4125,4125,0
20240529,165700,69980765,4125,4125,4125,4125,925
20240529,165600,69980765,4125,4125,4125,4125,0
20240529,165500,69980765,4125,4125,4125,4125,0
20240529,165400,69980765,4125,4125,4125,4125,0
20240529,165300,69980765,4125,4125,4125,4125,0
20240529,165200,69980765,4125,4125,4125,4125,0
20240529,165100,69980765,4125,4125,4125,4125,0
20240529,165000,69980765,4125,4125,4125,4125,0
20240529,164900,69980765,4125,4125,4125,4125,0
20240529,164800,69980765,4125,4125,4125,4125,0
20240529,164700,69980765,4125,4125,4125,4125,0
20240529,164600,69980765,4125,4125,4125,4125,0
20240529,164500,69980765,4125,4125,4125,4125,0
20240529,164400,69980765,4125,4125,4125,4125,0
20240529,164300,69980765,4125,4125,4125,4125,0
20240529,164200,69980765,4125,4125,4125,4125,0
20240529,164100,69980765,4125,4125,4125,4125,0
20240529,164000,69980765,4125,4125,4125,4125,0
20240529,163900,69980765,4125,4125,4125,4125,0
20240529,163800,69980765,4125,4125,4125,4125,0
20240529,163700,69980765,4125,4125,4125,4125,0
20240529,163600,69980765,4125,4125,4125,4125,0
20240529,163500,69980765,4125,4125,4125,4125,0
20240529,163400,69980765,4125,4125,4125,4125,0
20240529,163300,69980765,4125,4125,4125,4125,0
20240529,163200,69980765,4125,4125,4125,4125,0
20240529,163100,69980765,4125,4125,4125,4125,0
20240529,163000,69980765,4125,4125,4125,4125,0
20240529,162900,69980765,4125,4125,4125,4125,0
20240529,162800,69980765,4125,4125,4125,4125,0
20240529,162700,69980765,4125,4125,4125,4125,925
20240529,162600,69980765,4125,4125,4125,4125,0
20240529,162500,69980765,4125,4125,4125,4125,0
20240529,162400,69980765,4125,4125,4125,4125,0
20240529,162300,69980765,4125,4125,4125,4125,0
20240529,162200,69980765,4125,4125,4125,4125,0
20240529,162100,69980765,4125,4125,4125,4125,0
20240529,162000,69980765,4125,4125,4125,4125,0
20240529,161900,69980765,4125,4125,4125,4125,0
20240529,161800,69980765,4125,4125,4125,4125,0
20240529,161700,69980765,4125,4125,4125,4125,0
20240529,161600,69980765,4125,4125,4125,4125,0
20240529,161500,69980765,4125,4125,4125,4125,0
20240529,161400,69980765,4125,4125,4125,4125,0
20240529,161300,69980765,4125,4125,4125,4125,0
20240529,161200,69980765,4125,4125,4125,4125,0
20240529,161100,69980765,4125,4125,4125,4125,0
20240529,161000,69980765,4125,4125,4125,4125,0
20240529,160900,69980765,4125,4125,4125,4125,0
20240529,160800,69980765,4125,4125,4125,4125,0
20240529,160700,69980765,4125,4125,4125,4125,0
20240529,160600,69980765,4125,4125,4125,4125,0
20240529,160500,69980765,4125,4125,4125,4125,0
20240529,160400,69980765,4125,4125,4125,4125,0
20240529,160300,69980765,4125,4125,4125,4125,0
20240529,160200,69980765,4125,4125,4125,4125,0
20240529,160100,69980765,4125,4125,4125,4125,0
20240529,160000,69980765,4125,4125,4125,4125,0
20240529,155900,69980765,4125,4125,4125,4125,0
20240529,155800,69980765,4125,4125,4125,4125,0
20240529,155700,69980765,4125,4125,4125,4125,925
20240529,155600,69980765,4125,4125,4125,4125,0
20240529,155500,69980765,4125,4125,4125,4125,0
20240529,155400,69980765,4125,4125,4125,4125,0
20240529,155300,69980765,4125,4125,4125,4125,0
20240529,155200,69980765,4125,4125,4125,4125,0
20240529,155100,69980765,4125,4125,4125,4125,0
20240529,155000,69980765,4125,4125,4125,4125,0
20240529,154900,69980765,4125,4125,4125,4125,0
20240529,154800,69980765,4125,4125,4125,4125,0
20240529,154700,69980765,4125,4125,4125,4125,0
20240529,154600,69980765,4125,4125,4125,4125,0
20240529,154500,69980765,4125,4125,4125,4125,0
20240529,154400,69980765,4125,4125,4125,4125,0
20240529,154300,69980765,4125,4125,4125,4125,0
20240529,154200,69980765,4125,4125,4125,4125,0
20240529,154100,69980765,4125,4125,4125,4125,0
20240529,154000,69980765,4125,4125,4125,4125,0
20240529,153900,69980765,4125,4125,4125,4125,0
20240529,153800,69980765,4125,4125,4125,4125,0
20240529,153700,69980765,4125,4125,4125,4125,0
20240529,153600,69980765,4125,4125,4125,4125,0
20240529,153500,69980765,4125,4125,4125,4125,0
20240529,153400,69980765,4125,4125,4125,4125,0
20240529,153300,69980765,4125,4125,4125,4125,0
20240529,153200,69980765,4125,4125,4125,4125,0
20240529,153100,69980765,4125,4125,4125,4125,0
20240529,153000,69980765,4125,4125,4125,4125,925
20240529,152900,66165140,4160,4160,4160,4160,0
20240529,152800,66165140,4160,4160,4160,4160,0
20240529,152700,66165140,4160,4160,4160,4160,0
20240529,152600,66165140,4160,4160,4160,4160,0
20240529,152500,66165140,4160,4160,4160,4160,0
20240529,152400,66165140,4160,4160,4160,4160,0
20240529,152300,66165140,4160,4160,4160,4160,0
20240529,152200,66165140,4160,4160,4160,4160,0
20240529,152100,66165140,4160,4160,4160,4160,0
20240529,152000,66165140,4160,4160,4160,4160,0
20240529,151900,66165140,4160,4160,4160,4160,1
20240529,151800,66160980,4130,4155,4155,4130,173
20240529,151700,65445090,4180,4180,4180,4180,0
20240529,151600,65445090,4180,4180,4180,4180,10
20240529,151500,65403290,4185,4185,4185,4185,0
20240529,151400,65403290,4185,4175,4185,4175,100
20240529,151300,64985290,4175,4155,4175,4155,301
20240529,151200,63730140,4125,4125,4125,4125,0
20240529,151100,63730140,4125,4125,4125,4125,0
20240529,151000,63730140,4125,4120,4155,4120,495
20240529,150900,61690665,4155,4125,4155,4125,67
20240529,150800,61414230,4125,4125,4125,4125,26
20240529,150700,61306980,4155,4135,4155,4130,282
20240529,150600,60141695,4165,4165,4165,4165,0
20240529,150500,60141695,4165,4165,4165,4165,0
20240529,150400,60141695,4165,4165,4165,4165,0
20240529,150300,60141695,4165,4165,4165,4165,0
20240529,150200,60141695,4165,4165,4165,4165,0
20240529,150100,60141695,4165,4165,4165,4165,0
20240529,150000,60141695,4165,4140,4165,4135,67
20240529,145900,59864540,4140,4140,4140,4140,2152
20240529,145800,50955260,4145,4145,4145,4145,0
20240529,145700,50955260,4145,4145,4145,4145,151
20240529,145600,50329365,4150,4150,4150,4150,0
20240529,145500,50329365,4150,4155,4155,4150,1343
20240529,145400,44753280,4155,4155,4155,4155,0
20240529,145300,44753280,4155,4155,4155,4155,1
20240529,145200,44749125,4175,4175,4175,4175,200
20240529,145100,43914125,4175,4175,4175,4175,0
20240529,145000,43914125,4175,4175,4175,4175,0
20240529,144900,43914125,4175,4175,4175,4175,0
20240529,144800,43914125,4175,4175,4175,4175,0
20240529,144700,43914125,4175,4175,4175,4175,0
20240529,144600,43914125,4175,4175,4175,4175,0
20240529,144500,43914125,4175,4175,4175,4175,1
20240529,144400,43909950,4155,4155,4155,4155,0
20240529,144300,43909950,4155,4155,4155,4155,0
20240529,144200,43909950,4155,4155,4155,4155,0
20240529,144100,43909950,4155,4155,4155,4155,0
20240529,144000,43909950,4155,4155,4155,4155,0
20240529,143900,43909950,4155,4155,4155,4155,0
20240529,143800,43909950,4155,4165,4165,4155,550
20240529,143700,41624610,4155,4195,4195,4155,1218
20240529,143600,36548025,4200,4200,4200,4200,1
20240529,143500,36543825,4170,4170,4170,4170,0
20240529,143400,36543825,4170,4170,4170,4170,0
20240529,143300,36543825,4170,4170,4170,4170,0
20240529,143200,36543825,4170,4170,4170,4170,0
20240529,143100,36543825,4170,4170,4170,4170,0
20240529,143000,36543825,4170,4170,4170,4170,10
20240529,142900,36502125,4175,4185,4185,4175,892
20240529,142800,32770525,4185,4185,4185,4185,0
20240529,142700,32770525,4185,4185,4185,4185,0
20240529,142600,32770525,4185,4185,4185,4185,0
20240529,142500,32770525,4185,4185,4185,4185,0
20240529,142400,32770525,4185,4185,4185,4185,0
20240529,142300,32770525,4185,4185,4185,4185,0
20240529,142200,32770525,4185,4185,4185,4185,0
20240529,142100,32770525,4185,4185,4185,4185,50
20240529,142000,32561275,4200,4200,4200,4200,0
20240529,141900,32561275,4200,4200,4200,4200,0
20240529,141800,32561275,4200,4200,4200,4200,0
20240529,141700,32561275,4200,4200,4200,4200,0
20240529,141600,32561275,4200,4200,4200,4200,0
20240529,141500,32561275,4200,4200,4200,4200,0
20240529,141400,32561275,4200,4200,4200,4200,0
20240529,141300,32561275,4200,4200,4200,4200,0
20240529,141200,32561275,4200,4200,4200,4200,0
20240529,141100,32561275,4200,4200,4200,4200,0
20240529,141000,32561275,4200,4200,4200,4200,0
20240529,140900,32561275,4200,4200,4200,4200,5
20240529,140800,32540275,4205,4205,4205,4205,0
20240529,140700,32540275,4205,4205,4205,4205,0
20240529,140600,32540275,4205,4205,4205,4205,0
20240529,140500,32540275,4205,4205,4205,4205,0
20240529,140400,32540275,4205,4205,4205,4205,0
20240529,140300,32540275,4205,4205,4205,4205,0
20240529,140200,32540275,4205,4205,4205,4205,0
20240529,140100,32540275,4205,4205,4205,4205,0
20240529,140000,32540275,4205,4205,4205,4205,0
20240529,135900,32540275,4205,4205,4205,4205,0
20240529,135800,32540275,4205,4205,4205,4205,0
20240529,135700,32540275,4205,4205,4205,4205,0
20240529,135600,32540275,4205,4205,4205,4205,0
20240529,135500,32540275,4205,4205,4205,4205,0
20240529,135400,32540275,4205,4205,4205,4175,266
20240529,135300,31425640,4210,4210,4210,4210,0
20240529,135200,31425640,4210,4210,4210,4210,0
20240529,135100,31425640,4210,4210,4210,4210,1
20240529,135000,31421430,4210,4210,4210,4210,25
20240529,134900,31316180,4215,4215,4215,4215,0
20240529,134800,31316180,4215,4215,4215,4215,0
20240529,134700,31316180,4215,4215,4215,4215,0
20240529,134600,31316180,4215,4215,4215,4215,20
20240529,134500,31231880,4210,4210,4210,4210,0
20240529,134400,31231880,4210,4210,4210,4210,0
20240529,134300,31231880,4210,4210,4210,4210,0
20240529,134200,31231880,4210,4210,4210,4210,3
20240529,134100,31219250,4205,4205,4205,4205,0
20240529,134000,31219250,4205,4205,4205,4205,0
20240529,133900,31219250,4205,4205,4205,4205,0
20240529,133800,31219250,4205,4205,4205,4205,0
20240529,133700,31219250,4205,4205,4205,4205,40
20240529,133600,31051050,4205,4205,4205,4205,0
20240529,133500,31051050,4205,4205,4205,4205,0
20240529,133400,31051050,4205,4205,4205,4205,0
20240529,133300,31051050,4205,4205,4205,4205,0
20240529,133200,31051050,4205,4205,4205,4205,0
20240529,133100,31051050,4205,4205,4205,4205,0
20240529,133000,31051050,4205,4205,4205,4205,0
20240529,132900,31051050,4205,4205,4205,4205,0
20240529,132800,31051050,4205,4205,4205,4205,0
20240529,132700,31051050,4205,4205,4205,4205,0
20240529,132600,31051050,4205,4205,4205,4205,0
20240529,132500,31051050,4205,4205,4205,4205,0
20240529,132400,31051050,4205,4205,4205,4205,0
20240529,132300,31051050,4205,4205,4205,4205,0
20240529,132200,31051050,4205,4205,4205,4205,0
20240529,132100,31051050,4205,4205,4205,4205,10
20240529,132000,31009000,4205,4205,4205,4205,0
20240529,131900,31009000,4205,4205,4205,4205,0
20240529,131800,31009000,4205,4205,4205,4205,0
20240529,131700,31009000,4205,4205,4205,4205,0
20240529,131600,31009000,4205,4205,4205,4205,0
20240529,131500,31009000,4205,4205,4205,4205,0
20240529,131400,31009000,4205,4205,4205,4205,0
20240529,131300,31009000,4205,4210,4210,4205,28
20240529,131200,30891210,4215,4215,4215,4215,0
20240529,131100,30891210,4215,4215,4215,4215,0
20240529,131000,30891210,4215,4215,4215,4215,0
20240529,130900,30891210,4215,4215,4215,4215,0
20240529,130800,30891210,4215,4215,4215,4215,0
20240529,130700,30891210,4215,4215,4215,4215,0
20240529,130600,30891210,4215,4215,4215,4215,0
20240529,130500,30891210,4215,4215,4215,4215,0
20240529,130400,30891210,4215,4215,4215,4215,0
20240529,130300,30891210,4215,4215,4215,4215,0
20240529,130200,30891210,4215,4215,4215,4215,0
20240529,130100,30891210,4215,4215,4215,4215,0
20240529,130000,30891210,4215,4215,4215,4215,0
20240529,125900,30891210,4215,4215,4215,4215,40
20240529,125800,30722610,4215,4215,4215,4215,0
20240529,125700,30722610,4215,4215,4215,4215,10
20240529,125600,30680460,4220,4220,4220,4220,0
20240529,125500,30680460,4220,4220,4220,4220,0
20240529,125400,30680460,4220,4220,4220,4220,0
20240529,125300,30680460,4220,4220,4220,4220,0
20240529,125200,30680460,4220,4220,4220,4220,0
20240529,125100,30680460,4220,4220,4220,4220,0
20240529,125000,30680460,4220,4220,4220,4220,0
20240529,124900,30680460,4220,4220,4220,4220,0
20240529,124800,30680460,4220,4220,4220,4220,0
20240529,124700,30680460,4220,4220,4220,4220,0
20240529,124600,30680460,4220,4220,4220,4220,0
20240529,124500,30680460,4220,4220,4220,4220,0
20240529,124400,30680460,4220,4220,4220,4220,0
20240529,124300,30680460,4220,4220,4220,4220,0
20240529,124200,30680460,4220,4220,4220,4220,0
20240529,124100,30680460,4220,4220,4220,4220,0
20240529,124000,30680460,4220,4220,4220,4220,0
20240529,123900,30680460,4220,4220,4220,4220,0
20240529,123800,30680460,4220,4220,4220,4220,0
20240529,123700,30680460,4220,4220,4220,4220,0
20240529,123600,30680460,4220,4220,4220,4220,0
20240529,123500,30680460,4220,4220,4220,4220,0
20240529,123400,30680460,4220,4220,4220,4220,0
20240529,123300,30680460,4220,4220,4220,4220,0
20240529,123200,30680460,4220,4220,4220,4220,0
20240529,123100,30680460,4220,4220,4220,4220,0
20240529,123000,30680460,4220,4220,4220,4220,0
20240529,122900,30680460,4220,4220,4220,4220,0
20240529,122800,30680460,4220,4220,4220,4220,0
20240529,122700,30680460,4220,4220,4220,4220,0
20240529,122600,30680460,4220,4220,4220,4220,0
20240529,122500,30680460,4220,4220,4220,4220,0
20240529,122400,30680460,4220,4220,4220,4220,10
20240529,122300,30638260,4250,4250,4250,4250,0
20240529,122200,30638260,4250,4250,4250,4250,0
20240529,122100,30638260,4250,4250,4250,4250,0
20240529,122000,30638260,4250,4250,4250,4250,0
20240529,121900,30638260,4250,4250,4250,4250,0
20240529,121800,30638260,4250,4250,4250,4250,0
20240529,121700,30638260,4250,4250,4250,4250,1
20240529,121600,30634010,4250,4250,4250,4250,0
20240529,121500,30634010,4250,4250,4250,4250,0
20240529,121400,30634010,4250,4250,4250,4250,475
20240529,121300,28615260,4250,4205,4250,4205,3000
20240529,121200,15879125,4205,4205,4205,4205,0
20240529,121100,15879125,4205,4205,4205,4205,0
20240529,121000,15879125,4205,4160,4205,4160,1600
20240529,120900,9164420,4160,4160,4160,4160,0
20240529,120800,9164420,4160,4160,4160,4160,0
20240529,120700,9164420,4160,4160,4160,4160,0
20240529,120600,9164420,4160,4160,4160,4160,0
20240529,120500,9164420,4160,4160,4160,4160,10
20240529,120400,9122820,4160,4160,4160,4160,13
20240529,120300,9068740,4160,4160,4160,4160,0
20240529,120200,9068740,4160,4160,4160,4160,28
20240529,120100,8952260,4160,4165,4165,4160,289
20240529,120000,7749815,4165,4165,4165,4165,0
20240529,115900,7749815,4165,4165,4165,4165,0
20240529,115800,7749815,4165,4165,4165,4165,0
20240529,115700,7749815,4165,4165,4165,4165,0
20240529,115600,7749815,4165,4165,4165,4165,0
20240529,115500,7749815,4165,4165,4165,4165,0
20240529,115400,7749815,4165,4165,4165,4165,0
20240529,115300,7749815,4165,4165,4165,4165,0
20240529,115200,7749815,4165,4165,4165,4165,0
20240529,115100,7749815,4165,4165,4165,4165,0
20240529,115000,7749815,4165,4165,4165,4165,0
20240529,114900,7749815,4165,4165,4165,4165,0
20240529,114800,7749815,4165,4165,4165,4165,0
20240529,114700,7749815,4165,4185,4185,4165,396
20240529,114600,6098060,4185,4185,4185,4185,0
20240529,114500,6098060,4185,4185,4185,4185,0
20240529,114400,6098060,4185,4185,4185,4185,0
20240529,114300,6098060,4185,4185,4185,4185,0
20240529,114200,6098060,4185,4185,4185,4185,0
20240529,114100,6098060,4185,4185,4185,4185,0
20240529,114000,6098060,4185,4185,4185,4185,0
20240529,113900,6098060,4185,4185,4185,4185,0
20240529,113800,6098060,4185,4185,4185,4185,1
20240529,113700,6093875,4180,4180,4180,4180,0
20240529,113600,6093875,4180,4180,4180,4180,0
20240529,113500,6093875,4180,4180,4180,4180,0
20240529,113400,6093875,4180,4180,4180,4180,0
20240529,113300,6093875,4180,4180,4180,4180,0
20240529,113200,6093875,4180,4180,4180,4180,1
20240529,113100,6089695,4190,4190,4190,4190,0
20240529,113000,6089695,4190,4190,4190,4190,0
20240529,112900,6089695,4190,4190,4190,4190,0
20240529,112800,6089695,4190,4190,4190,4190,0
20240529,112700,6089695,4190,4190,4190,4190,0
20240529,112600,6089695,4190,4190,4190,4190,0
20240529,112500,6089695,4190,4190,4190,4190,0
20240529,112400,6089695,4190,4190,4190,4190,0
20240529,112300,6089695,4190,4190,4190,4190,0
20240529,112200,6089695,4190,4190,4190,4190,0
20240529,112100,6089695,4190,4190,4190,4190,0
20240529,112000,6089695,4190,4190,4190,4190,0
20240529,111900,6089695,4190,4190,4190,4190,0
20240529,111800,6089695,4190,4190,4190,4190,0
20240529,111700,6089695,4190,4190,4190,4190,0
20240529,111600,6089695,4190,4190,4190,4190,0
20240529,111500,6089695,4190,4190,4190,4190,0
20240529,111400,6089695,4190,4190,4190,4190,0
20240529,111300,6089695,4190,4190,4190,4190,0
20240529,111200,6089695,4190,4190,4190,4190,0
20240529,111100,6089695,4190,4190,4190,4190,0
20240529,111000,6089695,4190,4190,4190,4190,0
20240529,110900,6089695,4190,4190,4190,4190,0
20240529,110800,6089695,4190,4190,4190,4190,0
20240529,110700,6089695,4190,4190,4190,4190,0
20240529,110600,6089695,4190,4190,4190,4190,0
20240529,110500,6089695,4190,4190,4190,4190,0
20240529,110400,6089695,4190,4190,4190,4190,1
20240529,110300,6085505,4180,4180,4180,4180,0
20240529,110200,6085505,4180,4180,4180,4180,0
20240529,110100,6085505,4180,4180,4180,4180,0
20240529,110000,6085505,4180,4180,4180,4180,0
20240529,105900,6085505,4180,4180,4180,4180,0
20240529,105800,6085505,4180,4180,4180,4180,0
20240529,105700,6085505,4180,4180,4180,4180,0
20240529,105600,6085505,4180,4180,4180,4180,30
20240529,105500,5960105,4180,4180,4180,4180,0
20240529,105400,5960105,4180,4180,4180,4180,0
20240529,105300,5960105,4180,4180,4180,4180,0
20240529,105200,5960105,4180,4180,4180,4180,0
20240529,105100,5960105,4180,4180,4180,4180,0
20240529,105000,5960105,4180,4180,4180,4180,0
20240529,104900,5960105,4180,4180,4180,4180,0
20240529,104800,5960105,4180,4180,4180,4180,0
20240529,104700,5960105,4180,4180,4180,4180,0
20240529,104600,5960105,4180,4180,4180,4180,0
20240529,104500,5960105,4180,4180,4180,4180,0
20240529,104400,5960105,4180,4180,4180,4180,0
20240529,104300,5960105,4180,4180,4180,4180,2
20240529,104200,5951745,4190,4190,4190,4190,0
20240529,104100,5951745,4190,4190,4190,4190,0
20240529,104000,5951745,4190,4190,4190,4190,0
20240529,103900,5951745,4190,4190,4190,4190,0
20240529,103800,5951745,4190,4190,4190,4190,0
20240529,103700,5951745,4190,4190,4190,4185,371
20240529,103600,4397805,4180,4180,4180,4180,65
20240529,103500,4126105,4180,4180,4180,4180,0
20240529,103400,4126105,4180,4180,4180,4180,0
20240529,103300,4126105,4180,4180,4180,4180,0
20240529,103200,4126105,4180,4180,4180,4180,0
20240529,103100,4126105,4180,4180,4180,4180,0
20240529,103000,4126105,4180,4180,4180,4180,0
20240529,102900,4126105,4180,4180,4180,4180,0
20240529,102800,4126105,4180,4180,4180,4180,0
20240529,102700,4126105,4180,4180,4180,4180,0
20240529,102600,4126105,4180,4180,4180,4180,0
20240529,102500,4126105,4180,4180,4180,4180,0
20240529,102400,4126105,4180,4180,4180,4180,0
20240529,102300,4126105,4180,4180,4180,4180,0
20240529,102200,4126105,4180,4180,4180,4180,0
20240529,102100,4126105,4180,4180,4180,4180,0
20240529,102000,4126105,4180,4180,4180,4180,0
20240529,101900,4126105,4180,4180,4180,4180,0
20240529,101800,4126105,4180,4180,4180,4180,0
20240529,101700,4126105,4180,4180,4180,4180,23
20240529,101600,4029965,4180,4180,4180,4180,0
20240529,101500,4029965,4180,4180,4180,4180,0
20240529,101400,4029965,4180,4180,4180,4180,0
20240529,101300,4029965,4180,4180,4180,4180,0
20240529,101200,4029965,4180,4180,4180,4180,0
20240529,101100,4029965,4180,4180,4180,4180,0
20240529,101000,4029965,4180,4180,4180,4180,0
20240529,100900,4029965,4180,4180,4180,4180,0
20240529,100800,4029965,4180,4180,4180,4180,30
20240529,100700,3904565,4180,4180,4180,4180,0
20240529,100600,3904565,4180,4180,4180,4180,7
20240529,100500,3875305,4180,4180,4180,4180,0
20240529,100400,3875305,4180,4180,4180,4180,0
20240529,100300,3875305,4180,4180,4180,4180,0
20240529,100200,3875305,4180,4180,4180,4180,0
20240529,100100,3875305,4180,4180,4180,4180,0
20240529,100000,3875305,4180,4180,4180,4180,0
20240529,095900,3875305,4180,4180,4180,4180,0
20240529,095800,3875305,4180,4180,4180,4180,0
20240529,095700,3875305,4180,4180,4180,4180,0
20240529,095600,3875305,4180,4180,4180,4180,1
20240529,095500,3871125,4180,4180,4180,4180,10
20240529,095400,3829325,4180,4180,4180,4180,0
20240529,095300,3829325,4180,4180,4180,4180,0
20240529,095200,3829325,4180,4180,4180,4180,0
20240529,095100,3829325,4180,4180,4180,4180,0
20240529,095000,3829325,4180,4180,4180,4180,0
20240529,094900,3829325,4180,4180,4180,4180,0
20240529,094800,3829325,4180,4180,4180,4180,0
20240529,094700,3829325,4180,4180,4180,4180,14
20240529,094600,3770805,4180,4180,4180,4180,0
20240529,094500,3770805,4180,4180,4180,4180,0
20240529,094400,3770805,4180,4180,4180,4180,0
20240529,094300,3770805,4180,4180,4180,4180,0
20240529,094200,3770805,4180,4180,4180,4180,0
20240529,094100,3770805,4180,4180,4180,4180,0
20240529,094000,3770805,4180,4180,4180,4180,0
20240529,093900,3770805,4180,4180,4180,4180,3
20240529,093800,3758265,4180,4180,4180,4180,0
20240529,093700,3758265,4180,4180,4180,4180,0
20240529,093600,3758265,4180,4180,4180,4180,10
20240529,093500,3716465,4185,4185,4185,4185,0
20240529,093400,3716465,4185,4185,4185,4185,0
20240529,093300,3716465,4185,4185,4185,4185,5
20240529,093200,3695540,4185,4185,4185,4185,0
20240529,093100,3695540,4185,4185,4185,4185,5
20240529,093000,3674615,4185,4185,4185,4185,0
20240529,092900,3674615,4185,4185,4185,4185,0
20240529,092800,3674615,4185,4185,4185,4185,3
20240529,092700,3662060,4190,4190,4190,4190,0
20240529,092600,3662060,4190,4190,4190,4190,0
20240529,092500,3662060,4190,4190,4190,4190,0
20240529,092400,3662060,4190,4190,4190,4190,0
20240529,092300,3662060,4190,4190,4190,4190,0
20240529,092200,3662060,4190,4190,4190,4190,0
20240529,092100,3662060,4190,4190,4190,4190,5
20240529,092000,3641110,4190,4190,4190,4190,0
20240529,091900,3641110,4190,4190,4190,4190,0
20240529,091800,3641110,4190,4190,4190,4190,0
20240529,091700,3641110,4190,4190,4190,4190,0
20240529,091600,3641110,4190,4190,4190,4190,4
20240529,091500,3624350,4190,4190,4190,4190,10
20240529,091400,3582450,4190,4190,4190,4190,0
20240529,091300,3582450,4190,4190,4190,4190,800
20240529,091200,230450,4190,4190,4190,4190,0
20240529,091100,230450,4190,4190,4190,4190,0
20240529,091000,230450,4190,4190,4190,4190,0
20240529,090900,230450,4190,4190,4190,4190,0
20240529,090800,230450,4190,4190,4190,4190,0
20240529,090700,230450,4190,4190,4190,4190,0
20240529,090600,230450,4190,4190,4190,4190,0
20240529,090500,230450,4190,4190,4190,4190,0
20240529,090400,230450,4190,4190,4190,4190,0
20240529,090300,230450,4190,4190,4190,4190,0
20240529,090200,230450,4190,4190,4190,4190,0
20240529,090100,230450,4190,4190,4190,4190,0
20240529,090000,230450,4190,4190,4190,4190,55