KissMeData/089150/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,200100,41160205,2575,2575,2575,2575,3130
20240529,200000,41160205,2575,2575,2575,2575,0
20240529,195900,41160205,2575,2575,2575,2575,0
20240529,195800,41160205,2575,2575,2575,2575,0
20240529,195700,41160205,2575,2575,2575,2575,0
20240529,195600,41160205,2575,2575,2575,2575,0
20240529,195500,41160205,2575,2575,2575,2575,0
20240529,195400,41160205,2575,2575,2575,2575,0
20240529,195300,41160205,2575,2575,2575,2575,0
20240529,195200,41160205,2575,2575,2575,2575,0
20240529,195100,41160205,2575,2575,2575,2575,0
20240529,195000,41160205,2575,2575,2575,2575,0
20240529,194900,41160205,2575,2575,2575,2575,0
20240529,194800,41160205,2575,2575,2575,2575,0
20240529,194700,41160205,2575,2575,2575,2575,0
20240529,194600,41160205,2575,2575,2575,2575,0
20240529,194500,41160205,2575,2575,2575,2575,0
20240529,194400,41160205,2575,2575,2575,2575,0
20240529,194300,41160205,2575,2575,2575,2575,0
20240529,194200,41160205,2575,2575,2575,2575,0
20240529,194100,41160205,2575,2575,2575,2575,0
20240529,194000,41160205,2575,2575,2575,2575,0
20240529,193900,41160205,2575,2575,2575,2575,0
20240529,193800,41160205,2575,2575,2575,2575,0
20240529,193700,41160205,2575,2575,2575,2575,0
20240529,193600,41160205,2575,2575,2575,2575,0
20240529,193500,41160205,2575,2575,2575,2575,0
20240529,193400,41160205,2575,2575,2575,2575,0
20240529,193300,41160205,2575,2575,2575,2575,0
20240529,193200,41160205,2575,2575,2575,2575,0
20240529,193100,41160205,2575,2575,2575,2575,3130
20240529,193000,41160205,2575,2575,2575,2575,0
20240529,192900,41160205,2575,2575,2575,2575,0
20240529,192800,41160205,2575,2575,2575,2575,0
20240529,192700,41160205,2575,2575,2575,2575,0
20240529,192600,41160205,2575,2575,2575,2575,0
20240529,192500,41160205,2575,2575,2575,2575,0
20240529,192400,41160205,2575,2575,2575,2575,0
20240529,192300,41160205,2575,2575,2575,2575,0
20240529,192200,41160205,2575,2575,2575,2575,0
20240529,192100,41160205,2575,2575,2575,2575,0
20240529,192000,41160205,2575,2575,2575,2575,0
20240529,191900,41160205,2575,2575,2575,2575,0
20240529,191800,41160205,2575,2575,2575,2575,0
20240529,191700,41160205,2575,2575,2575,2575,0
20240529,191600,41160205,2575,2575,2575,2575,0
20240529,191500,41160205,2575,2575,2575,2575,0
20240529,191400,41160205,2575,2575,2575,2575,0
20240529,191300,41160205,2575,2575,2575,2575,0
20240529,191200,41160205,2575,2575,2575,2575,0
20240529,191100,41160205,2575,2575,2575,2575,0
20240529,191000,41160205,2575,2575,2575,2575,0
20240529,190900,41160205,2575,2575,2575,2575,0
20240529,190800,41160205,2575,2575,2575,2575,0
20240529,190700,41160205,2575,2575,2575,2575,0
20240529,190600,41160205,2575,2575,2575,2575,0
20240529,190500,41160205,2575,2575,2575,2575,0
20240529,190400,41160205,2575,2575,2575,2575,0
20240529,190300,41160205,2575,2575,2575,2575,0
20240529,190200,41160205,2575,2575,2575,2575,0
20240529,190100,41160205,2575,2575,2575,2575,3130
20240529,190000,41160205,2575,2575,2575,2575,0
20240529,185900,41160205,2575,2575,2575,2575,0
20240529,185800,41160205,2575,2575,2575,2575,0
20240529,185700,41160205,2575,2575,2575,2575,0
20240529,185600,41160205,2575,2575,2575,2575,0
20240529,185500,41160205,2575,2575,2575,2575,0
20240529,185400,41160205,2575,2575,2575,2575,0
20240529,185300,41160205,2575,2575,2575,2575,0
20240529,185200,41160205,2575,2575,2575,2575,0
20240529,185100,41160205,2575,2575,2575,2575,0
20240529,185000,41160205,2575,2575,2575,2575,0
20240529,184900,41160205,2575,2575,2575,2575,0
20240529,184800,41160205,2575,2575,2575,2575,0
20240529,184700,41160205,2575,2575,2575,2575,0
20240529,184600,41160205,2575,2575,2575,2575,0
20240529,184500,41160205,2575,2575,2575,2575,0
20240529,184400,41160205,2575,2575,2575,2575,0
20240529,184300,41160205,2575,2575,2575,2575,0
20240529,184200,41160205,2575,2575,2575,2575,0
20240529,184100,41160205,2575,2575,2575,2575,0
20240529,184000,41160205,2575,2575,2575,2575,0
20240529,183900,41160205,2575,2575,2575,2575,0
20240529,183800,41160205,2575,2575,2575,2575,0
20240529,183700,41160205,2575,2575,2575,2575,0
20240529,183600,41160205,2575,2575,2575,2575,0
20240529,183500,41160205,2575,2575,2575,2575,0
20240529,183400,41160205,2575,2575,2575,2575,0
20240529,183300,41160205,2575,2575,2575,2575,0
20240529,183200,41160205,2575,2575,2575,2575,0
20240529,183100,41160205,2575,2575,2575,2575,3130
20240529,183000,41160205,2575,2575,2575,2575,0
20240529,182900,41160205,2575,2575,2575,2575,0
20240529,182800,41160205,2575,2575,2575,2575,0
20240529,182700,41160205,2575,2575,2575,2575,0
20240529,182600,41160205,2575,2575,2575,2575,0
20240529,182500,41160205,2575,2575,2575,2575,0
20240529,182400,41160205,2575,2575,2575,2575,0
20240529,182300,41160205,2575,2575,2575,2575,0
20240529,182200,41160205,2575,2575,2575,2575,0
20240529,182100,41160205,2575,2575,2575,2575,0
20240529,182000,41160205,2575,2575,2575,2575,0
20240529,181900,41160205,2575,2575,2575,2575,0
20240529,181800,41160205,2575,2575,2575,2575,0
20240529,181700,41160205,2575,2575,2575,2575,0
20240529,181600,41160205,2575,2575,2575,2575,0
20240529,181500,41160205,2575,2575,2575,2575,0
20240529,181400,41160205,2575,2575,2575,2575,0
20240529,181300,41160205,2575,2575,2575,2575,0
20240529,181200,41160205,2575,2575,2575,2575,0
20240529,181100,41160205,2575,2575,2575,2575,0
20240529,181000,41160205,2575,2575,2575,2575,0
20240529,180900,41160205,2575,2575,2575,2575,0
20240529,180800,41160205,2575,2575,2575,2575,0
20240529,180700,41160205,2575,2575,2575,2575,0
20240529,180600,41160205,2575,2575,2575,2575,0
20240529,180500,41160205,2575,2575,2575,2575,0
20240529,180400,41160205,2575,2575,2575,2575,0
20240529,180300,41160205,2575,2575,2575,2575,0
20240529,180200,41160205,2575,2575,2575,2575,0
20240529,180100,41160205,2575,2575,2575,2575,3130
20240529,180000,41160205,2575,2575,2575,2575,0
20240529,175900,41160205,2575,2575,2575,2575,0
20240529,175800,41160205,2575,2575,2575,2575,0
20240529,175700,41160205,2575,2575,2575,2575,0
20240529,175600,41160205,2575,2575,2575,2575,0
20240529,175500,41160205,2575,2575,2575,2575,0
20240529,175400,41160205,2575,2575,2575,2575,0
20240529,175300,41160205,2575,2575,2575,2575,0
20240529,175200,41160205,2575,2575,2575,2575,0
20240529,175100,41160205,2575,2575,2575,2575,0
20240529,175000,41160205,2575,2575,2575,2575,0
20240529,174900,41160205,2575,2575,2575,2575,0
20240529,174800,41160205,2575,2575,2575,2575,0
20240529,174700,41160205,2575,2575,2575,2575,0
20240529,174600,41160205,2575,2575,2575,2575,0
20240529,174500,41160205,2575,2575,2575,2575,0
20240529,174400,41160205,2575,2575,2575,2575,0
20240529,174300,41160205,2575,2575,2575,2575,0
20240529,174200,41160205,2575,2575,2575,2575,0
20240529,174100,41160205,2575,2575,2575,2575,0
20240529,174000,41160205,2575,2575,2575,2575,0
20240529,173900,41160205,2575,2575,2575,2575,0
20240529,173800,41160205,2575,2575,2575,2575,0
20240529,173700,41160205,2575,2575,2575,2575,0
20240529,173600,41160205,2575,2575,2575,2575,0
20240529,173500,41160205,2575,2575,2575,2575,0
20240529,173400,41160205,2575,2575,2575,2575,0
20240529,173300,41160205,2575,2575,2575,2575,0
20240529,173200,41160205,2575,2575,2575,2575,0
20240529,173100,41160205,2575,2575,2575,2575,3130
20240529,173000,41160205,2575,2575,2575,2575,0
20240529,172900,41160205,2575,2575,2575,2575,0
20240529,172800,41160205,2575,2575,2575,2575,0
20240529,172700,41160205,2575,2575,2575,2575,0
20240529,172600,41160205,2575,2575,2575,2575,0
20240529,172500,41160205,2575,2575,2575,2575,0
20240529,172400,41160205,2575,2575,2575,2575,0
20240529,172300,41160205,2575,2575,2575,2575,0
20240529,172200,41160205,2575,2575,2575,2575,0
20240529,172100,41160205,2575,2575,2575,2575,0
20240529,172000,41160205,2575,2575,2575,2575,0
20240529,171900,41160205,2575,2575,2575,2575,0
20240529,171800,41160205,2575,2575,2575,2575,0
20240529,171700,41160205,2575,2575,2575,2575,0
20240529,171600,41160205,2575,2575,2575,2575,0
20240529,171500,41160205,2575,2575,2575,2575,0
20240529,171400,41160205,2575,2575,2575,2575,0
20240529,171300,41160205,2575,2575,2575,2575,0
20240529,171200,41160205,2575,2575,2575,2575,0
20240529,171100,41160205,2575,2575,2575,2575,0
20240529,171000,41160205,2575,2575,2575,2575,0
20240529,170900,41160205,2575,2575,2575,2575,0
20240529,170800,41160205,2575,2575,2575,2575,0
20240529,170700,41160205,2575,2575,2575,2575,0
20240529,170600,41160205,2575,2575,2575,2575,0
20240529,170500,41160205,2575,2575,2575,2575,0
20240529,170400,41160205,2575,2575,2575,2575,0
20240529,170300,41160205,2575,2575,2575,2575,0
20240529,170200,41160205,2575,2575,2575,2575,0
20240529,170100,41160205,2575,2575,2575,2575,3130
20240529,170000,41160205,2575,2575,2575,2575,0
20240529,165900,41160205,2575,2575,2575,2575,0
20240529,165800,41160205,2575,2575,2575,2575,0
20240529,165700,41160205,2575,2575,2575,2575,0
20240529,165600,41160205,2575,2575,2575,2575,0
20240529,165500,41160205,2575,2575,2575,2575,0
20240529,165400,41160205,2575,2575,2575,2575,0
20240529,165300,41160205,2575,2575,2575,2575,0
20240529,165200,41160205,2575,2575,2575,2575,0
20240529,165100,41160205,2575,2575,2575,2575,0
20240529,165000,41160205,2575,2575,2575,2575,0
20240529,164900,41160205,2575,2575,2575,2575,0
20240529,164800,41160205,2575,2575,2575,2575,0
20240529,164700,41160205,2575,2575,2575,2575,0
20240529,164600,41160205,2575,2575,2575,2575,0
20240529,164500,41160205,2575,2575,2575,2575,0
20240529,164400,41160205,2575,2575,2575,2575,0
20240529,164300,41160205,2575,2575,2575,2575,0
20240529,164200,41160205,2575,2575,2575,2575,0
20240529,164100,41160205,2575,2575,2575,2575,0
20240529,164000,41160205,2575,2575,2575,2575,0
20240529,163900,41160205,2575,2575,2575,2575,0
20240529,163800,41160205,2575,2575,2575,2575,0
20240529,163700,41160205,2575,2575,2575,2575,0
20240529,163600,41160205,2575,2575,2575,2575,0
20240529,163500,41160205,2575,2575,2575,2575,0
20240529,163400,41160205,2575,2575,2575,2575,0
20240529,163300,41160205,2575,2575,2575,2575,0
20240529,163200,41160205,2575,2575,2575,2575,0
20240529,163100,41160205,2575,2575,2575,2575,3130
20240529,163000,41160205,2575,2575,2575,2575,0
20240529,162900,41160205,2575,2575,2575,2575,0
20240529,162800,41160205,2575,2575,2575,2575,0
20240529,162700,41160205,2575,2575,2575,2575,0
20240529,162600,41160205,2575,2575,2575,2575,0
20240529,162500,41160205,2575,2575,2575,2575,0
20240529,162400,41160205,2575,2575,2575,2575,0
20240529,162300,41160205,2575,2575,2575,2575,0
20240529,162200,41160205,2575,2575,2575,2575,0
20240529,162100,41160205,2575,2575,2575,2575,0
20240529,162000,41160205,2575,2575,2575,2575,0
20240529,161900,41160205,2575,2575,2575,2575,0
20240529,161800,41160205,2575,2575,2575,2575,0
20240529,161700,41160205,2575,2575,2575,2575,0
20240529,161600,41160205,2575,2575,2575,2575,0
20240529,161500,41160205,2575,2575,2575,2575,0
20240529,161400,41160205,2575,2575,2575,2575,0
20240529,161300,41160205,2575,2575,2575,2575,0
20240529,161200,41160205,2575,2575,2575,2575,0
20240529,161100,41160205,2575,2575,2575,2575,0
20240529,161000,41160205,2575,2575,2575,2575,0
20240529,160900,41160205,2575,2575,2575,2575,0
20240529,160800,41160205,2575,2575,2575,2575,0
20240529,160700,41160205,2575,2575,2575,2575,0
20240529,160600,41160205,2575,2575,2575,2575,0
20240529,160500,41160205,2575,2575,2575,2575,0
20240529,160400,41160205,2575,2575,2575,2575,0
20240529,160300,41160205,2575,2575,2575,2575,0
20240529,160200,41160205,2575,2575,2575,2575,0
20240529,160100,41160205,2575,2575,2575,2575,3130
20240529,160000,41160205,2575,2575,2575,2575,0
20240529,155900,41160205,2575,2575,2575,2575,0
20240529,155800,41160205,2575,2575,2575,2575,0
20240529,155700,41160205,2575,2575,2575,2575,0
20240529,155600,41160205,2575,2575,2575,2575,0
20240529,155500,41160205,2575,2575,2575,2575,0
20240529,155400,41160205,2575,2575,2575,2575,0
20240529,155300,41160205,2575,2575,2575,2575,0
20240529,155200,41160205,2575,2575,2575,2575,0
20240529,155100,41160205,2575,2575,2575,2575,0
20240529,155000,41160205,2575,2575,2575,2575,0
20240529,154900,41160205,2575,2575,2575,2575,0
20240529,154800,41160205,2575,2575,2575,2575,0
20240529,154700,41160205,2575,2575,2575,2575,0
20240529,154600,41160205,2575,2575,2575,2575,0
20240529,154500,41160205,2575,2575,2575,2575,0
20240529,154400,41160205,2575,2575,2575,2575,0
20240529,154300,41160205,2575,2575,2575,2575,0
20240529,154200,41160205,2575,2575,2575,2575,0
20240529,154100,41160205,2575,2575,2575,2575,0
20240529,154000,41160205,2575,2575,2575,2575,0
20240529,153900,41160205,2575,2575,2575,2575,0
20240529,153800,41160205,2575,2575,2575,2575,0
20240529,153700,41160205,2575,2575,2575,2575,0
20240529,153600,41160205,2575,2575,2575,2575,0
20240529,153500,41160205,2575,2575,2575,2575,0
20240529,153400,41160205,2575,2575,2575,2575,0
20240529,153300,41160205,2575,2575,2575,2575,0
20240529,153200,41160205,2575,2575,2575,2575,0
20240529,153100,41160205,2575,2575,2575,2575,3130
20240529,153000,41160205,2575,2575,2575,2575,3130
20240529,152900,33100455,2600,2600,2600,2600,0
20240529,152800,33100455,2600,2600,2600,2600,0
20240529,152700,33100455,2600,2600,2600,2600,0
20240529,152600,33100455,2600,2600,2600,2600,0
20240529,152500,33100455,2600,2600,2600,2600,0
20240529,152400,33100455,2600,2600,2600,2600,0
20240529,152300,33100455,2600,2600,2600,2600,0
20240529,152200,33100455,2600,2600,2600,2600,0
20240529,152100,33100455,2600,2600,2600,2600,0
20240529,152000,33100455,2600,2600,2600,2600,0
20240529,151900,33100455,2600,2600,2600,2600,67
20240529,151800,32926255,2600,2600,2600,2600,0
20240529,151700,32926255,2600,2600,2600,2600,0
20240529,151600,32926255,2600,2600,2600,2600,100
20240529,151500,32666255,2590,2590,2590,2590,0
20240529,151400,32666255,2590,2585,2590,2585,196
20240529,151300,32158660,2590,2590,2590,2585,1125
20240529,151200,29245005,2595,2605,2605,2595,1047
20240529,151100,26523040,2605,2605,2605,2605,0
20240529,151000,26523040,2605,2605,2605,2605,0
20240529,150900,26523040,2605,2605,2605,2605,0
20240529,150800,26523040,2605,2605,2605,2605,0
20240529,150700,26523040,2605,2605,2605,2605,0
20240529,150600,26523040,2605,2605,2605,2605,0
20240529,150500,26523040,2605,2605,2605,2605,0
20240529,150400,26523040,2605,2605,2605,2605,0
20240529,150300,26523040,2605,2605,2605,2605,0
20240529,150200,26523040,2605,2605,2605,2605,0
20240529,150100,26523040,2605,2605,2605,2605,0
20240529,150000,26523040,2605,2605,2605,2605,0
20240529,145900,26523040,2605,2605,2605,2605,0
20240529,145800,26523040,2605,2605,2605,2605,0
20240529,145700,26523040,2605,2605,2605,2605,0
20240529,145600,26523040,2605,2605,2605,2605,0
20240529,145500,26523040,2605,2605,2605,2605,0
20240529,145400,26523040,2605,2605,2605,2605,0
20240529,145300,26523040,2605,2605,2605,2605,0
20240529,145200,26523040,2605,2605,2605,2605,0
20240529,145100,26523040,2605,2605,2605,2605,0
20240529,145000,26523040,2605,2605,2605,2605,39
20240529,144900,26421445,2605,2605,2605,2605,3
20240529,144800,26413630,2595,2595,2595,2595,0
20240529,144700,26413630,2595,2595,2595,2595,0
20240529,144600,26413630,2595,2595,2595,2595,0
20240529,144500,26413630,2595,2595,2595,2595,0
20240529,144400,26413630,2595,2595,2595,2595,103
20240529,144300,26146345,2595,2595,2595,2595,200
20240529,144200,25627345,2600,2600,2600,2600,100
20240529,144100,25367345,2600,2600,2600,2600,0
20240529,144000,25367345,2600,2600,2600,2600,0
20240529,143900,25367345,2600,2600,2600,2600,414
20240529,143800,24290945,2600,2600,2600,2600,0
20240529,143700,24290945,2600,2600,2600,2600,0
20240529,143600,24290945,2600,2600,2600,2600,0
20240529,143500,24290945,2600,2600,2600,2600,0
20240529,143400,24290945,2600,2600,2600,2600,0
20240529,143300,24290945,2600,2600,2600,2600,5
20240529,143200,24277945,2605,2605,2605,2605,0
20240529,143100,24277945,2605,2605,2605,2605,0
20240529,143000,24277945,2605,2605,2605,2605,0
20240529,142900,24277945,2605,2605,2605,2605,0
20240529,142800,24277945,2605,2605,2605,2605,0
20240529,142700,24277945,2605,2605,2605,2605,0
20240529,142600,24277945,2605,2605,2605,2605,0
20240529,142500,24277945,2605,2605,2605,2605,400
20240529,142400,23235945,2605,2605,2605,2605,0
20240529,142300,23235945,2605,2605,2605,2605,0
20240529,142200,23235945,2605,2605,2605,2605,0
20240529,142100,23235945,2605,2605,2605,2605,0
20240529,142000,23235945,2605,2605,2605,2605,0
20240529,141900,23235945,2605,2605,2605,2605,0
20240529,141800,23235945,2605,2605,2605,2605,0
20240529,141700,23235945,2605,2605,2605,2605,0
20240529,141600,23235945,2605,2605,2605,2605,0
20240529,141500,23235945,2605,2605,2605,2605,0
20240529,141400,23235945,2605,2605,2605,2605,0
20240529,141300,23235945,2605,2605,2605,2605,0
20240529,141200,23235945,2605,2605,2605,2605,0
20240529,141100,23235945,2605,2605,2605,2605,0
20240529,141000,23235945,2605,2605,2605,2605,0
20240529,140900,23235945,2605,2605,2605,2605,0
20240529,140800,23235945,2605,2605,2605,2605,1300
20240529,140700,19849445,2600,2600,2600,2600,0
20240529,140600,19849445,2600,2600,2600,2600,0
20240529,140500,19849445,2600,2600,2600,2600,300
20240529,140400,19069445,2595,2595,2595,2595,0
20240529,140300,19069445,2595,2595,2595,2595,0
20240529,140200,19069445,2595,2595,2595,2595,0
20240529,140100,19069445,2595,2595,2595,2595,98
20240529,140000,18815135,2595,2595,2595,2595,0
20240529,135900,18815135,2595,2595,2595,2595,0
20240529,135800,18815135,2595,2595,2595,2595,0
20240529,135700,18815135,2595,2595,2595,2595,0
20240529,135600,18815135,2595,2595,2595,2595,0
20240529,135500,18815135,2595,2595,2595,2595,150
20240529,135400,18425885,2600,2600,2600,2600,0
20240529,135300,18425885,2600,2600,2600,2600,0
20240529,135200,18425885,2600,2600,2600,2600,0
20240529,135100,18425885,2600,2600,2600,2600,0
20240529,135000,18425885,2600,2600,2600,2600,0
20240529,134900,18425885,2600,2600,2600,2600,0
20240529,134800,18425885,2600,2600,2600,2600,0
20240529,134700,18425885,2600,2600,2600,2600,0
20240529,134600,18425885,2600,2600,2600,2600,0
20240529,134500,18425885,2600,2600,2600,2600,0
20240529,134400,18425885,2600,2600,2600,2600,0
20240529,134300,18425885,2600,2600,2600,2600,0
20240529,134200,18425885,2600,2600,2600,2600,0
20240529,134100,18425885,2600,2600,2600,2600,0
20240529,134000,18425885,2600,2600,2600,2600,193
20240529,133900,17924085,2600,2600,2600,2600,0
20240529,133800,17924085,2600,2600,2600,2600,0
20240529,133700,17924085,2600,2600,2600,2600,0
20240529,133600,17924085,2600,2600,2600,2600,0
20240529,133500,17924085,2600,2600,2600,2600,0
20240529,133400,17924085,2600,2600,2600,2600,0
20240529,133300,17924085,2600,2600,2600,2600,0
20240529,133200,17924085,2600,2600,2600,2600,0
20240529,133100,17924085,2600,2600,2600,2600,0
20240529,133000,17924085,2600,2600,2600,2600,0
20240529,132900,17924085,2600,2600,2600,2600,0
20240529,132800,17924085,2600,2600,2600,2600,0
20240529,132700,17924085,2600,2600,2600,2600,0
20240529,132600,17924085,2600,2600,2600,2600,0
20240529,132500,17924085,2600,2600,2600,2600,0
20240529,132400,17924085,2600,2605,2605,2600,50
20240529,132300,17794080,2605,2605,2605,2605,0
20240529,132200,17794080,2605,2605,2605,2605,0
20240529,132100,17794080,2605,2605,2605,2605,0
20240529,132000,17794080,2605,2605,2605,2605,0
20240529,131900,17794080,2605,2605,2605,2605,0
20240529,131800,17794080,2605,2605,2605,2605,0
20240529,131700,17794080,2605,2605,2605,2605,0
20240529,131600,17794080,2605,2605,2605,2605,0
20240529,131500,17794080,2605,2605,2605,2605,0
20240529,131400,17794080,2605,2605,2605,2605,0
20240529,131300,17794080,2605,2605,2605,2605,0
20240529,131200,17794080,2605,2605,2605,2605,0
20240529,131100,17794080,2605,2605,2605,2605,1
20240529,131000,17791475,2600,2600,2600,2600,0
20240529,130900,17791475,2600,2600,2600,2600,0
20240529,130800,17791475,2600,2600,2600,2600,500
20240529,130700,16491475,2595,2595,2595,2595,0
20240529,130600,16491475,2595,2595,2595,2595,0
20240529,130500,16491475,2595,2605,2605,2595,90
20240529,130400,16257805,2610,2610,2610,2610,0
20240529,130300,16257805,2610,2610,2610,2610,0
20240529,130200,16257805,2610,2610,2610,2610,0
20240529,130100,16257805,2610,2610,2610,2610,0
20240529,130000,16257805,2610,2610,2610,2610,0
20240529,125900,16257805,2610,2610,2610,2610,0
20240529,125800,16257805,2610,2610,2610,2610,0
20240529,125700,16257805,2610,2610,2610,2610,0
20240529,125600,16257805,2610,2610,2610,2610,0
20240529,125500,16257805,2610,2610,2610,2610,0
20240529,125400,16257805,2610,2610,2610,2610,0
20240529,125300,16257805,2610,2610,2610,2610,0
20240529,125200,16257805,2610,2610,2610,2610,0
20240529,125100,16257805,2610,2610,2610,2610,0
20240529,125000,16257805,2610,2610,2610,2610,0
20240529,124900,16257805,2610,2610,2610,2610,0
20240529,124800,16257805,2610,2610,2610,2610,0
20240529,124700,16257805,2610,2610,2610,2610,0
20240529,124600,16257805,2610,2610,2610,2610,0
20240529,124500,16257805,2610,2610,2610,2610,0
20240529,124400,16257805,2610,2610,2610,2610,0
20240529,124300,16257805,2610,2610,2610,2610,0
20240529,124200,16257805,2610,2610,2610,2610,0
20240529,124100,16257805,2610,2610,2610,2610,0
20240529,124000,16257805,2610,2610,2610,2610,0
20240529,123900,16257805,2610,2610,2610,2610,0
20240529,123800,16257805,2610,2610,2610,2610,0
20240529,123700,16257805,2610,2610,2610,2610,0
20240529,123600,16257805,2610,2610,2610,2610,0
20240529,123500,16257805,2610,2610,2610,2610,0
20240529,123400,16257805,2610,2610,2610,2610,0
20240529,123300,16257805,2610,2610,2610,2610,0
20240529,123200,16257805,2610,2610,2610,2610,0
20240529,123100,16257805,2610,2610,2610,2610,0
20240529,123000,16257805,2610,2610,2610,2610,0
20240529,122900,16257805,2610,2610,2610,2610,0
20240529,122800,16257805,2610,2610,2610,2610,0
20240529,122700,16257805,2610,2610,2610,2610,0
20240529,122600,16257805,2610,2610,2610,2610,0
20240529,122500,16257805,2610,2610,2610,2610,0
20240529,122400,16257805,2610,2610,2610,2610,0
20240529,122300,16257805,2610,2610,2610,2610,0
20240529,122200,16257805,2610,2610,2610,2610,7
20240529,122100,16239535,2600,2600,2600,2600,0
20240529,122000,16239535,2600,2600,2600,2600,500
20240529,121900,14939535,2610,2610,2610,2610,0
20240529,121800,14939535,2610,2610,2610,2610,0
20240529,121700,14939535,2610,2610,2610,2610,0
20240529,121600,14939535,2610,2610,2610,2610,0
20240529,121500,14939535,2610,2610,2610,2610,0
20240529,121400,14939535,2610,2610,2610,2610,0
20240529,121300,14939535,2610,2610,2610,2610,0
20240529,121200,14939535,2610,2610,2610,2610,0
20240529,121100,14939535,2610,2610,2610,2610,0
20240529,121000,14939535,2610,2610,2610,2610,0
20240529,120900,14939535,2610,2610,2610,2610,0
20240529,120800,14939535,2610,2610,2610,2610,0
20240529,120700,14939535,2610,2610,2610,2610,0
20240529,120600,14939535,2610,2610,2610,2610,382
20240529,120500,13942515,2610,2610,2610,2610,0
20240529,120400,13942515,2610,2610,2610,2610,0
20240529,120300,13942515,2610,2610,2610,2610,0
20240529,120200,13942515,2610,2610,2610,2610,0
20240529,120100,13942515,2610,2610,2610,2610,0
20240529,120000,13942515,2610,2610,2610,2610,0
20240529,115900,13942515,2610,2610,2610,2610,0
20240529,115800,13942515,2610,2610,2610,2610,0
20240529,115700,13942515,2610,2610,2610,2610,0
20240529,115600,13942515,2610,2610,2610,2610,0
20240529,115500,13942515,2610,2610,2610,2610,0
20240529,115400,13942515,2610,2610,2610,2610,0
20240529,115300,13942515,2610,2610,2610,2610,0
20240529,115200,13942515,2610,2610,2610,2610,0
20240529,115100,13942515,2610,2610,2610,2610,0
20240529,115000,13942515,2610,2610,2610,2610,0
20240529,114900,13942515,2610,2610,2610,2610,0
20240529,114800,13942515,2610,2610,2610,2610,0
20240529,114700,13942515,2610,2610,2610,2610,4
20240529,114600,13932075,2595,2595,2595,2595,0
20240529,114500,13932075,2595,2595,2595,2595,0
20240529,114400,13932075,2595,2595,2595,2595,0
20240529,114300,13932075,2595,2595,2595,2595,0
20240529,114200,13932075,2595,2595,2595,2595,0
20240529,114100,13932075,2595,2595,2595,2595,0
20240529,114000,13932075,2595,2595,2595,2595,0
20240529,113900,13932075,2595,2595,2595,2595,0
20240529,113800,13932075,2595,2595,2595,2595,10
20240529,113700,13906125,2595,2595,2595,2595,52
20240529,113600,13771185,2595,2595,2595,2595,0
20240529,113500,13771185,2595,2595,2595,2595,0
20240529,113400,13771185,2595,2595,2595,2595,0
20240529,113300,13771185,2595,2595,2595,2595,0
20240529,113200,13771185,2595,2595,2595,2595,0
20240529,113100,13771185,2595,2595,2595,2595,0
20240529,113000,13771185,2595,2595,2595,2595,0
20240529,112900,13771185,2595,2595,2595,2595,0
20240529,112800,13771185,2595,2595,2595,2595,0
20240529,112700,13771185,2595,2595,2595,2595,52
20240529,112600,13636245,2595,2595,2595,2595,0
20240529,112500,13636245,2595,2595,2595,2595,0
20240529,112400,13636245,2595,2595,2595,2595,0
20240529,112300,13636245,2595,2595,2595,2595,0
20240529,112200,13636245,2595,2595,2595,2595,0
20240529,112100,13636245,2595,2595,2595,2595,0
20240529,112000,13636245,2595,2595,2595,2595,0
20240529,111900,13636245,2595,2595,2595,2595,0
20240529,111800,13636245,2595,2595,2595,2595,0
20240529,111700,13636245,2595,2600,2600,2595,52
20240529,111600,13501245,2600,2600,2600,2600,0
20240529,111500,13501245,2600,2600,2600,2600,0
20240529,111400,13501245,2600,2600,2600,2600,0
20240529,111300,13501245,2600,2600,2600,2600,0
20240529,111200,13501245,2600,2600,2600,2600,0
20240529,111100,13501245,2600,2600,2600,2600,0
20240529,111000,13501245,2600,2600,2600,2600,0
20240529,110900,13501245,2600,2600,2600,2600,0
20240529,110800,13501245,2600,2600,2600,2600,0
20240529,110700,13501245,2600,2600,2600,2600,52
20240529,110600,13366045,2600,2600,2600,2600,0
20240529,110500,13366045,2600,2600,2600,2600,0
20240529,110400,13366045,2600,2600,2600,2600,0
20240529,110300,13366045,2600,2600,2600,2600,0
20240529,110200,13366045,2600,2600,2600,2600,0
20240529,110100,13366045,2600,2600,2600,2600,0
20240529,110000,13366045,2600,2600,2600,2600,0
20240529,105900,13366045,2600,2600,2600,2600,0
20240529,105800,13366045,2600,2600,2600,2600,0
20240529,105700,13366045,2600,2600,2600,2600,52
20240529,105600,13230845,2600,2600,2600,2600,0
20240529,105500,13230845,2600,2600,2600,2600,0
20240529,105400,13230845,2600,2600,2600,2600,0
20240529,105300,13230845,2600,2600,2600,2600,0
20240529,105200,13230845,2600,2600,2600,2600,0
20240529,105100,13230845,2600,2600,2600,2600,0
20240529,105000,13230845,2600,2600,2600,2600,0
20240529,104900,13230845,2600,2600,2600,2600,0
20240529,104800,13230845,2600,2600,2600,2600,0
20240529,104700,13230845,2600,2600,2600,2600,77
20240529,104600,13030645,2600,2600,2600,2600,0
20240529,104500,13030645,2600,2600,2600,2600,0
20240529,104400,13030645,2600,2600,2600,2600,0
20240529,104300,13030645,2600,2600,2600,2600,0
20240529,104200,13030645,2600,2600,2600,2600,0
20240529,104100,13030645,2600,2600,2600,2600,0
20240529,104000,13030645,2600,2600,2600,2600,40
20240529,103900,12926645,2600,2600,2600,2600,0
20240529,103800,12926645,2600,2600,2600,2600,0
20240529,103700,12926645,2600,2600,2600,2600,53
20240529,103600,12788845,2600,2600,2600,2600,0
20240529,103500,12788845,2600,2600,2600,2600,300
20240529,103400,12008845,2600,2600,2600,2600,0
20240529,103300,12008845,2600,2600,2600,2600,0
20240529,103200,12008845,2600,2600,2600,2600,0
20240529,103100,12008845,2600,2600,2600,2600,0
20240529,103000,12008845,2600,2600,2600,2600,0
20240529,102900,12008845,2600,2600,2600,2600,0
20240529,102800,12008845,2600,2600,2600,2600,0
20240529,102700,12008845,2600,2600,2600,2600,53
20240529,102600,11871045,2600,2600,2600,2600,0
20240529,102500,11871045,2600,2600,2600,2600,0
20240529,102400,11871045,2600,2600,2600,2600,2
20240529,102300,11865845,2600,2600,2600,2600,0
20240529,102200,11865845,2600,2600,2600,2600,0
20240529,102100,11865845,2600,2600,2600,2600,0
20240529,102000,11865845,2600,2600,2600,2600,0
20240529,101900,11865845,2600,2600,2600,2600,0
20240529,101800,11865845,2600,2600,2600,2600,0
20240529,101700,11865845,2600,2600,2600,2600,53
20240529,101600,11728045,2605,2605,2605,2605,0
20240529,101500,11728045,2605,2605,2605,2605,0
20240529,101400,11728045,2605,2605,2605,2605,0
20240529,101300,11728045,2605,2605,2605,2605,0
20240529,101200,11728045,2605,2605,2605,2605,0
20240529,101100,11728045,2605,2605,2605,2605,0
20240529,101000,11728045,2605,2605,2605,2605,0
20240529,100900,11728045,2605,2605,2605,2605,0
20240529,100800,11728045,2605,2605,2605,2605,0
20240529,100700,11728045,2605,2605,2605,2605,146
20240529,100600,11347715,2610,2610,2610,2610,3
20240529,100500,11339885,2610,2610,2610,2610,5
20240529,100400,11326835,2615,2610,2615,2610,124
20240529,100300,11003180,2615,2615,2615,2615,0
20240529,100200,11003180,2615,2615,2615,2615,0
20240529,100100,11003180,2615,2615,2615,2615,0
20240529,100000,11003180,2615,2615,2615,2615,0
20240529,095900,11003180,2615,2615,2615,2615,0
20240529,095800,11003180,2615,2615,2615,2615,6
20240529,095700,10987490,2615,2615,2615,2615,1
20240529,095600,10984875,2610,2610,2610,2610,0
20240529,095500,10984875,2610,2610,2610,2610,0
20240529,095400,10984875,2610,2610,2610,2610,0
20240529,095300,10984875,2610,2610,2610,2610,0
20240529,095200,10984875,2610,2610,2610,2610,2
20240529,095100,10979655,2605,2605,2605,2605,0
20240529,095000,10979655,2605,2605,2605,2605,0
20240529,094900,10979655,2605,2605,2605,2605,0
20240529,094800,10979655,2605,2605,2605,2605,0
20240529,094700,10979655,2605,2605,2605,2605,0
20240529,094600,10979655,2605,2605,2605,2605,633
20240529,094500,9330690,2605,2605,2605,2605,0
20240529,094400,9330690,2605,2605,2605,2605,0
20240529,094300,9330690,2605,2605,2605,2605,0
20240529,094200,9330690,2605,2605,2605,2605,0
20240529,094100,9330690,2605,2605,2605,2605,0
20240529,094000,9330690,2605,2610,2610,2605,1122
20240529,093900,6402290,2610,2610,2610,2610,0
20240529,093800,6402290,2610,2610,2610,2610,0
20240529,093700,6402290,2610,2610,2610,2610,0
20240529,093600,6402290,2610,2610,2610,2610,0
20240529,093500,6402290,2610,2610,2610,2610,0
20240529,093400,6402290,2610,2610,2610,2610,700
20240529,093300,4575290,2615,2615,2615,2615,309
20240529,093200,3767255,2615,2615,2615,2615,0
20240529,093100,3767255,2615,2615,2615,2615,0
20240529,093000,3767255,2615,2615,2615,2615,0
20240529,092900,3767255,2615,2615,2615,2615,0
20240529,092800,3767255,2615,2615,2615,2615,0
20240529,092700,3767255,2615,2615,2615,2615,0
20240529,092600,3767255,2615,2615,2615,2615,3
20240529,092500,3759410,2615,2615,2615,2615,0
20240529,092400,3759410,2615,2615,2615,2615,0
20240529,092300,3759410,2615,2615,2615,2615,0
20240529,092200,3759410,2615,2615,2615,2615,0
20240529,092100,3759410,2615,2615,2615,2615,0
20240529,092000,3759410,2615,2615,2615,2615,0
20240529,091900,3759410,2615,2615,2615,2615,0
20240529,091800,3759410,2615,2615,2615,2615,0
20240529,091700,3759410,2615,2615,2615,2615,0
20240529,091600,3759410,2615,2615,2615,2615,0
20240529,091500,3759410,2615,2615,2615,2615,0
20240529,091400,3759410,2615,2615,2615,2615,0
20240529,091300,3759410,2615,2615,2615,2615,0
20240529,091200,3759410,2615,2615,2615,2615,2
20240529,091100,3754180,2610,2610,2610,2610,200
20240529,091000,3232180,2610,2610,2610,2610,0
20240529,090900,3232180,2610,2610,2610,2610,2
20240529,090800,3226960,2610,2610,2610,2610,0
20240529,090700,3226960,2610,2610,2610,2610,500
20240529,090600,1921960,2610,2610,2610,2610,2
20240529,090500,1916740,2615,2615,2615,2615,0
20240529,090400,1916740,2615,2615,2615,2615,0
20240529,090300,1916740,2615,2615,2615,2615,0
20240529,090200,1916740,2615,2615,2615,2615,0
20240529,090100,1916740,2615,2615,2615,2615,396
20240529,090000,881200,2610,2615,2615,2610,337