KissMeData/220180/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,204600,292549300,3950,3950,3950,3950,1309
20240528,204500,292549300,3950,3950,3950,3950,0
20240528,204400,292549300,3950,3950,3950,3950,0
20240528,204300,292549300,3950,3950,3950,3950,0
20240528,204200,292549300,3950,3950,3950,3950,0
20240528,204100,292549300,3950,3950,3950,3950,0
20240528,204000,292549300,3950,3950,3950,3950,0
20240528,203900,292549300,3950,3950,3950,3950,0
20240528,203800,292549300,3950,3950,3950,3950,0
20240528,203700,292549300,3950,3950,3950,3950,0
20240528,203600,292549300,3950,3950,3950,3950,0
20240528,203500,292549300,3950,3950,3950,3950,0
20240528,203400,292549300,3950,3950,3950,3950,0
20240528,203300,292549300,3950,3950,3950,3950,0
20240528,203200,292549300,3950,3950,3950,3950,0
20240528,203100,292549300,3950,3950,3950,3950,0
20240528,203000,292549300,3950,3950,3950,3950,0
20240528,202900,292549300,3950,3950,3950,3950,0
20240528,202800,292549300,3950,3950,3950,3950,0
20240528,202700,292549300,3950,3950,3950,3950,0
20240528,202600,292549300,3950,3950,3950,3950,0
20240528,202500,292549300,3950,3950,3950,3950,0
20240528,202400,292549300,3950,3950,3950,3950,0
20240528,202300,292549300,3950,3950,3950,3950,0
20240528,202200,292549300,3950,3950,3950,3950,0
20240528,202100,292549300,3950,3950,3950,3950,0
20240528,202000,292549300,3950,3950,3950,3950,0
20240528,201900,292549300,3950,3950,3950,3950,0
20240528,201800,292549300,3950,3950,3950,3950,0
20240528,201700,292549300,3950,3950,3950,3950,0
20240528,201600,292549300,3950,3950,3950,3950,1309
20240528,201500,292549300,3950,3950,3950,3950,0
20240528,201400,292549300,3950,3950,3950,3950,0
20240528,201300,292549300,3950,3950,3950,3950,0
20240528,201200,292549300,3950,3950,3950,3950,0
20240528,201100,292549300,3950,3950,3950,3950,0
20240528,201000,292549300,3950,3950,3950,3950,0
20240528,200900,292549300,3950,3950,3950,3950,0
20240528,200800,292549300,3950,3950,3950,3950,0
20240528,200700,292549300,3950,3950,3950,3950,0
20240528,200600,292549300,3950,3950,3950,3950,0
20240528,200500,292549300,3950,3950,3950,3950,0
20240528,200400,292549300,3950,3950,3950,3950,0
20240528,200300,292549300,3950,3950,3950,3950,0
20240528,200200,292549300,3950,3950,3950,3950,0
20240528,200100,292549300,3950,3950,3950,3950,0
20240528,200000,292549300,3950,3950,3950,3950,0
20240528,195900,292549300,3950,3950,3950,3950,0
20240528,195800,292549300,3950,3950,3950,3950,0
20240528,195700,292549300,3950,3950,3950,3950,0
20240528,195600,292549300,3950,3950,3950,3950,0
20240528,195500,292549300,3950,3950,3950,3950,0
20240528,195400,292549300,3950,3950,3950,3950,0
20240528,195300,292549300,3950,3950,3950,3950,0
20240528,195200,292549300,3950,3950,3950,3950,0
20240528,195100,292549300,3950,3950,3950,3950,0
20240528,195000,292549300,3950,3950,3950,3950,0
20240528,194900,292549300,3950,3950,3950,3950,0
20240528,194800,292549300,3950,3950,3950,3950,0
20240528,194700,292549300,3950,3950,3950,3950,0
20240528,194600,292549300,3950,3950,3950,3950,1309
20240528,194500,292549300,3950,3950,3950,3950,0
20240528,194400,292549300,3950,3950,3950,3950,0
20240528,194300,292549300,3950,3950,3950,3950,0
20240528,194200,292549300,3950,3950,3950,3950,0
20240528,194100,292549300,3950,3950,3950,3950,0
20240528,194000,292549300,3950,3950,3950,3950,0
20240528,193900,292549300,3950,3950,3950,3950,0
20240528,193800,292549300,3950,3950,3950,3950,0
20240528,193700,292549300,3950,3950,3950,3950,0
20240528,193600,292549300,3950,3950,3950,3950,0
20240528,193500,292549300,3950,3950,3950,3950,0
20240528,193400,292549300,3950,3950,3950,3950,0
20240528,193300,292549300,3950,3950,3950,3950,0
20240528,193200,292549300,3950,3950,3950,3950,0
20240528,193100,292549300,3950,3950,3950,3950,0
20240528,193000,292549300,3950,3950,3950,3950,0
20240528,192900,292549300,3950,3950,3950,3950,0
20240528,192800,292549300,3950,3950,3950,3950,0
20240528,192700,292549300,3950,3950,3950,3950,0
20240528,192600,292549300,3950,3950,3950,3950,0
20240528,192500,292549300,3950,3950,3950,3950,0
20240528,192400,292549300,3950,3950,3950,3950,0
20240528,192300,292549300,3950,3950,3950,3950,0
20240528,192200,292549300,3950,3950,3950,3950,0
20240528,192100,292549300,3950,3950,3950,3950,0
20240528,192000,292549300,3950,3950,3950,3950,0
20240528,191900,292549300,3950,3950,3950,3950,0
20240528,191800,292549300,3950,3950,3950,3950,0
20240528,191700,292549300,3950,3950,3950,3950,0
20240528,191600,292549300,3950,3950,3950,3950,1309
20240528,191500,292549300,3950,3950,3950,3950,0
20240528,191400,292549300,3950,3950,3950,3950,0
20240528,191300,292549300,3950,3950,3950,3950,0
20240528,191200,292549300,3950,3950,3950,3950,0
20240528,191100,292549300,3950,3950,3950,3950,0
20240528,191000,292549300,3950,3950,3950,3950,0
20240528,190900,292549300,3950,3950,3950,3950,0
20240528,190800,292549300,3950,3950,3950,3950,0
20240528,190700,292549300,3950,3950,3950,3950,0
20240528,190600,292549300,3950,3950,3950,3950,0
20240528,190500,292549300,3950,3950,3950,3950,0
20240528,190400,292549300,3950,3950,3950,3950,0
20240528,190300,292549300,3950,3950,3950,3950,0
20240528,190200,292549300,3950,3950,3950,3950,0
20240528,190100,292549300,3950,3950,3950,3950,0
20240528,190000,292549300,3950,3950,3950,3950,0
20240528,185900,292549300,3950,3950,3950,3950,0
20240528,185800,292549300,3950,3950,3950,3950,0
20240528,185700,292549300,3950,3950,3950,3950,0
20240528,185600,292549300,3950,3950,3950,3950,0
20240528,185500,292549300,3950,3950,3950,3950,0
20240528,185400,292549300,3950,3950,3950,3950,0
20240528,185300,292549300,3950,3950,3950,3950,0
20240528,185200,292549300,3950,3950,3950,3950,0
20240528,185100,292549300,3950,3950,3950,3950,0
20240528,185000,292549300,3950,3950,3950,3950,0
20240528,184900,292549300,3950,3950,3950,3950,0
20240528,184800,292549300,3950,3950,3950,3950,0
20240528,184700,292549300,3950,3950,3950,3950,0
20240528,184600,292549300,3950,3950,3950,3950,1309
20240528,184500,292549300,3950,3950,3950,3950,0
20240528,184400,292549300,3950,3950,3950,3950,0
20240528,184300,292549300,3950,3950,3950,3950,0
20240528,184200,292549300,3950,3950,3950,3950,0
20240528,184100,292549300,3950,3950,3950,3950,0
20240528,184000,292549300,3950,3950,3950,3950,0
20240528,183900,292549300,3950,3950,3950,3950,0
20240528,183800,292549300,3950,3950,3950,3950,0
20240528,183700,292549300,3950,3950,3950,3950,0
20240528,183600,292549300,3950,3950,3950,3950,0
20240528,183500,292549300,3950,3950,3950,3950,0
20240528,183400,292549300,3950,3950,3950,3950,0
20240528,183300,292549300,3950,3950,3950,3950,0
20240528,183200,292549300,3950,3950,3950,3950,0
20240528,183100,292549300,3950,3950,3950,3950,0
20240528,183000,292549300,3950,3950,3950,3950,0
20240528,182900,292549300,3950,3950,3950,3950,0
20240528,182800,292549300,3950,3950,3950,3950,0
20240528,182700,292549300,3950,3950,3950,3950,0
20240528,182600,292549300,3950,3950,3950,3950,0
20240528,182500,292549300,3950,3950,3950,3950,0
20240528,182400,292549300,3950,3950,3950,3950,0
20240528,182300,292549300,3950,3950,3950,3950,0
20240528,182200,292549300,3950,3950,3950,3950,0
20240528,182100,292549300,3950,3950,3950,3950,0
20240528,182000,292549300,3950,3950,3950,3950,0
20240528,181900,292549300,3950,3950,3950,3950,0
20240528,181800,292549300,3950,3950,3950,3950,0
20240528,181700,292549300,3950,3950,3950,3950,0
20240528,181600,292549300,3950,3950,3950,3950,1309
20240528,181500,292549300,3950,3950,3950,3950,0
20240528,181400,292549300,3950,3950,3950,3950,0
20240528,181300,292549300,3950,3950,3950,3950,0
20240528,181200,292549300,3950,3950,3950,3950,0
20240528,181100,292549300,3950,3950,3950,3950,0
20240528,181000,292549300,3950,3950,3950,3950,0
20240528,180900,292549300,3950,3950,3950,3950,0
20240528,180800,292549300,3950,3950,3950,3950,0
20240528,180700,292549300,3950,3950,3950,3950,0
20240528,180600,292549300,3950,3950,3950,3950,0
20240528,180500,292549300,3950,3950,3950,3950,0
20240528,180400,292549300,3950,3950,3950,3950,0
20240528,180300,292549300,3950,3950,3950,3950,0
20240528,180200,292549300,3950,3950,3950,3950,0
20240528,180100,292549300,3950,3950,3950,3950,0
20240528,180000,292549300,3950,3950,3950,3950,0
20240528,175900,292549300,3950,3950,3950,3950,0
20240528,175800,292549300,3950,3950,3950,3950,0
20240528,175700,292549300,3950,3950,3950,3950,0
20240528,175600,292549300,3950,3950,3950,3950,0
20240528,175500,292549300,3950,3950,3950,3950,0
20240528,175400,292549300,3950,3950,3950,3950,0
20240528,175300,292549300,3950,3950,3950,3950,0
20240528,175200,292549300,3950,3950,3950,3950,0
20240528,175100,292549300,3950,3950,3950,3950,0
20240528,175000,292549300,3950,3950,3950,3950,0
20240528,174900,292549300,3950,3950,3950,3950,0
20240528,174800,292549300,3950,3950,3950,3950,0
20240528,174700,292549300,3950,3950,3950,3950,0
20240528,174600,292549300,3950,3950,3950,3950,1309
20240528,174500,292549300,3950,3950,3950,3950,0
20240528,174400,292549300,3950,3950,3950,3950,0
20240528,174300,292549300,3950,3950,3950,3950,0
20240528,174200,292549300,3950,3950,3950,3950,0
20240528,174100,292549300,3950,3950,3950,3950,0
20240528,174000,292549300,3950,3950,3950,3950,0
20240528,173900,292549300,3950,3950,3950,3950,0
20240528,173800,292549300,3950,3950,3950,3950,0
20240528,173700,292549300,3950,3950,3950,3950,0
20240528,173600,292549300,3950,3950,3950,3950,0
20240528,173500,292549300,3950,3950,3950,3950,0
20240528,173400,292549300,3950,3950,3950,3950,0
20240528,173300,292549300,3950,3950,3950,3950,0
20240528,173200,292549300,3950,3950,3950,3950,0
20240528,173100,292549300,3950,3950,3950,3950,0
20240528,173000,292549300,3950,3950,3950,3950,0
20240528,172900,292549300,3950,3950,3950,3950,0
20240528,172800,292549300,3950,3950,3950,3950,0
20240528,172700,292549300,3950,3950,3950,3950,0
20240528,172600,292549300,3950,3950,3950,3950,0
20240528,172500,292549300,3950,3950,3950,3950,0
20240528,172400,292549300,3950,3950,3950,3950,0
20240528,172300,292549300,3950,3950,3950,3950,0
20240528,172200,292549300,3950,3950,3950,3950,0
20240528,172100,292549300,3950,3950,3950,3950,0
20240528,172000,292549300,3950,3950,3950,3950,0
20240528,171900,292549300,3950,3950,3950,3950,0
20240528,171800,292549300,3950,3950,3950,3950,0
20240528,171700,292549300,3950,3950,3950,3950,0
20240528,171600,292549300,3950,3950,3950,3950,1309
20240528,171500,292549300,3950,3950,3950,3950,0
20240528,171400,292549300,3950,3950,3950,3950,0
20240528,171300,292549300,3950,3950,3950,3950,0
20240528,171200,292549300,3950,3950,3950,3950,0
20240528,171100,292549300,3950,3950,3950,3950,0
20240528,171000,292549300,3950,3950,3950,3950,0
20240528,170900,292549300,3950,3950,3950,3950,0
20240528,170800,292549300,3950,3950,3950,3950,0
20240528,170700,292549300,3950,3950,3950,3950,0
20240528,170600,292549300,3950,3950,3950,3950,0
20240528,170500,292549300,3950,3950,3950,3950,0
20240528,170400,292549300,3950,3950,3950,3950,0
20240528,170300,292549300,3950,3950,3950,3950,0
20240528,170200,292549300,3950,3950,3950,3950,0
20240528,170100,292549300,3950,3950,3950,3950,0
20240528,170000,292549300,3950,3950,3950,3950,0
20240528,165900,292549300,3950,3950,3950,3950,0
20240528,165800,292549300,3950,3950,3950,3950,0
20240528,165700,292549300,3950,3950,3950,3950,0
20240528,165600,292549300,3950,3950,3950,3950,0
20240528,165500,292549300,3950,3950,3950,3950,0
20240528,165400,292549300,3950,3950,3950,3950,0
20240528,165300,292549300,3950,3950,3950,3950,0
20240528,165200,292549300,3950,3950,3950,3950,0
20240528,165100,292549300,3950,3950,3950,3950,0
20240528,165000,292549300,3950,3950,3950,3950,0
20240528,164900,292549300,3950,3950,3950,3950,0
20240528,164800,292549300,3950,3950,3950,3950,0
20240528,164700,292549300,3950,3950,3950,3950,0
20240528,164600,292549300,3950,3950,3950,3950,1309
20240528,164500,292549300,3950,3950,3950,3950,0
20240528,164400,292549300,3950,3950,3950,3950,0
20240528,164300,292549300,3950,3950,3950,3950,0
20240528,164200,292549300,3950,3950,3950,3950,0
20240528,164100,292549300,3950,3950,3950,3950,0
20240528,164000,292549300,3950,3950,3950,3950,0
20240528,163900,292549300,3950,3950,3950,3950,0
20240528,163800,292549300,3950,3950,3950,3950,0
20240528,163700,292549300,3950,3950,3950,3950,0
20240528,163600,292549300,3950,3950,3950,3950,0
20240528,163500,292549300,3950,3950,3950,3950,0
20240528,163400,292549300,3950,3950,3950,3950,0
20240528,163300,292549300,3950,3950,3950,3950,0
20240528,163200,292549300,3950,3950,3950,3950,0
20240528,163100,292549300,3950,3950,3950,3950,0
20240528,163000,292549300,3950,3950,3950,3950,0
20240528,162900,292549300,3950,3950,3950,3950,0
20240528,162800,292549300,3950,3950,3950,3950,0
20240528,162700,292549300,3950,3950,3950,3950,0
20240528,162600,292549300,3950,3950,3950,3950,0
20240528,162500,292549300,3950,3950,3950,3950,0
20240528,162400,292549300,3950,3950,3950,3950,0
20240528,162300,292549300,3950,3950,3950,3950,0
20240528,162200,292549300,3950,3950,3950,3950,0
20240528,162100,292549300,3950,3950,3950,3950,0
20240528,162000,292549300,3950,3950,3950,3950,0
20240528,161900,292549300,3950,3950,3950,3950,0
20240528,161800,292549300,3950,3950,3950,3950,0
20240528,161700,292549300,3950,3950,3950,3950,0
20240528,161600,292549300,3950,3950,3950,3950,1309
20240528,161500,292549300,3950,3950,3950,3950,0
20240528,161400,292549300,3950,3950,3950,3950,0
20240528,161300,292549300,3950,3950,3950,3950,0
20240528,161200,292549300,3950,3950,3950,3950,0
20240528,161100,292549300,3950,3950,3950,3950,0
20240528,161000,292549300,3950,3950,3950,3950,0
20240528,160900,292549300,3950,3950,3950,3950,0
20240528,160800,292549300,3950,3950,3950,3950,0
20240528,160700,292549300,3950,3950,3950,3950,0
20240528,160600,292549300,3950,3950,3950,3950,0
20240528,160500,292549300,3950,3950,3950,3950,0
20240528,160400,292549300,3950,3950,3950,3950,0
20240528,160300,292549300,3950,3950,3950,3950,0
20240528,160200,292549300,3950,3950,3950,3950,0
20240528,160100,292549300,3950,3950,3950,3950,0
20240528,160000,292549300,3950,3950,3950,3950,0
20240528,155900,292549300,3950,3950,3950,3950,0
20240528,155800,292549300,3950,3950,3950,3950,0
20240528,155700,292549300,3950,3950,3950,3950,0
20240528,155600,292549300,3950,3950,3950,3950,0
20240528,155500,292549300,3950,3950,3950,3950,0
20240528,155400,292549300,3950,3950,3950,3950,0
20240528,155300,292549300,3950,3950,3950,3950,0
20240528,155200,292549300,3950,3950,3950,3950,0
20240528,155100,292549300,3950,3950,3950,3950,0
20240528,155000,292549300,3950,3950,3950,3950,0
20240528,154900,292549300,3950,3950,3950,3950,0
20240528,154800,292549300,3950,3950,3950,3950,0
20240528,154700,292549300,3950,3950,3950,3950,0
20240528,154600,292549300,3950,3950,3950,3950,1309
20240528,154500,292549300,3950,3950,3950,3950,0
20240528,154400,292549300,3950,3950,3950,3950,0
20240528,154300,292549300,3950,3950,3950,3950,0
20240528,154200,292549300,3950,3950,3950,3950,0
20240528,154100,292549300,3950,3950,3950,3950,0
20240528,154000,292549300,3950,3950,3950,3950,0
20240528,153900,292549300,3950,3950,3950,3950,0
20240528,153800,292549300,3950,3950,3950,3950,0
20240528,153700,292549300,3950,3950,3950,3950,0
20240528,153600,292549300,3950,3950,3950,3950,0
20240528,153500,292549300,3950,3950,3950,3950,0
20240528,153400,292549300,3950,3950,3950,3950,0
20240528,153300,292549300,3950,3950,3950,3950,0
20240528,153200,292549300,3950,3950,3950,3950,0
20240528,153100,292549300,3950,3950,3950,3950,0
20240528,153000,292549300,3950,3950,3950,3950,1309
20240528,152900,287378750,3895,3895,3895,3895,0
20240528,152800,287378750,3895,3895,3895,3895,0
20240528,152700,287378750,3895,3895,3895,3895,0
20240528,152600,287378750,3895,3895,3895,3895,0
20240528,152500,287378750,3895,3895,3895,3895,0
20240528,152400,287378750,3895,3895,3895,3895,0
20240528,152300,287378750,3895,3895,3895,3895,0
20240528,152200,287378750,3895,3895,3895,3895,0
20240528,152100,287378750,3895,3895,3895,3895,0
20240528,152000,287378750,3895,3895,3895,3895,0
20240528,151900,287378750,3895,3895,3895,3895,50
20240528,151800,287184000,3900,3905,3905,3900,1114
20240528,151700,282839350,3930,3930,3930,3930,32
20240528,151600,282713590,3930,3925,3930,3925,843
20240528,151500,279400885,3925,3920,3925,3920,480
20240528,151400,277518245,3920,3920,3920,3920,583
20240528,151300,275232885,3920,3905,3920,3905,700
20240528,151200,272492705,3900,3900,3900,3900,0
20240528,151100,272492705,3900,3900,3900,3900,0
20240528,151000,272492705,3900,3900,3900,3900,0
20240528,150900,272492705,3900,3890,3900,3890,330
20240528,150800,271208995,3890,3890,3890,3890,1
20240528,150700,271205105,3890,3890,3890,3885,668
20240528,150600,268609720,3890,3890,3890,3890,0
20240528,150500,268609720,3890,3890,3890,3890,30
20240528,150400,268493020,3890,3890,3890,3890,16
20240528,150300,268430780,3910,3910,3910,3910,0
20240528,150200,268430780,3910,3910,3910,3910,0
20240528,150100,268430780,3910,3910,3910,3910,3
20240528,150000,268419050,3910,3910,3910,3910,135
20240528,145900,267891200,3910,3910,3910,3910,10
20240528,145800,267852100,3910,3895,3910,3895,1152
20240528,145700,263365040,3895,3895,3895,3895,1
20240528,145600,263361145,3885,3885,3895,3885,352
20240528,145500,261993085,3885,3885,3885,3885,10
20240528,145400,261954235,3895,3895,3895,3895,0
20240528,145300,261954235,3895,3895,3895,3895,0
20240528,145200,261954235,3895,3895,3895,3895,0
20240528,145100,261954235,3895,3895,3895,3895,0
20240528,145000,261954235,3895,3895,3895,3895,0
20240528,144900,261954235,3895,3895,3895,3895,6
20240528,144800,261930865,3880,3895,3895,3880,1020
20240528,144700,257972965,3895,3895,3895,3895,3
20240528,144600,257961280,3895,3895,3895,3895,6
20240528,144500,257937910,3875,3900,3900,3875,5000
20240528,144400,238536290,3920,3920,3920,3920,0
20240528,144300,238536290,3920,3920,3920,3920,0
20240528,144200,238536290,3920,3910,3920,3910,287
20240528,144100,237413090,3910,3910,3910,3910,40
20240528,144000,237256690,3915,3915,3915,3915,4
20240528,143900,237241030,3920,3920,3920,3920,0
20240528,143800,237241030,3920,3920,3920,3920,0
20240528,143700,237241030,3920,3920,3920,3920,15
20240528,143600,237182230,3920,3925,3925,3920,6
20240528,143500,237158705,3895,3900,3900,3895,501
20240528,143400,235206470,3925,3925,3925,3925,0
20240528,143300,235206470,3925,3925,3925,3925,0
20240528,143200,235206470,3925,3925,3925,3925,0
20240528,143100,235206470,3925,3925,3925,3925,0
20240528,143000,235206470,3925,3925,3925,3925,0
20240528,142900,235206470,3925,3925,3925,3925,0
20240528,142800,235206470,3925,3925,3925,3925,6
20240528,142700,235182920,3930,3925,3930,3925,69
20240528,142600,234911990,3925,3925,3925,3925,9
20240528,142500,234876665,3925,3925,3925,3925,0
20240528,142400,234876665,3925,3925,3925,3925,0
20240528,142300,234876665,3925,3925,3925,3925,0
20240528,142200,234876665,3925,3925,3925,3925,0
20240528,142100,234876665,3925,3925,3925,3925,0
20240528,142000,234876665,3925,3925,3925,3925,0
20240528,141900,234876665,3925,3925,3925,3925,0
20240528,141800,234876665,3925,3925,3925,3925,0
20240528,141700,234876665,3925,3925,3925,3925,0
20240528,141600,234876665,3925,3925,3925,3925,0
20240528,141500,234876665,3925,3925,3925,3925,0
20240528,141400,234876665,3925,3925,3925,3925,20
20240528,141300,234798165,3930,3930,3930,3930,0
20240528,141200,234798165,3930,3930,3930,3930,0
20240528,141100,234798165,3930,3930,3930,3930,0
20240528,141000,234798165,3930,3930,3930,3930,0
20240528,140900,234798165,3930,3930,3930,3930,0
20240528,140800,234798165,3930,3930,3930,3930,0
20240528,140700,234798165,3930,3930,3930,3930,0
20240528,140600,234798165,3930,3930,3930,3930,0
20240528,140500,234798165,3930,3930,3930,3930,0
20240528,140400,234798165,3930,3930,3930,3930,0
20240528,140300,234798165,3930,3910,3930,3910,660
20240528,140200,232214220,3910,3895,3910,3885,581
20240528,140100,229952540,3900,3900,3900,3900,326
20240528,140000,228681140,3920,3920,3920,3920,0
20240528,135900,228681140,3920,3920,3920,3920,0
20240528,135800,228681140,3920,3920,3920,3920,0
20240528,135700,228681140,3920,3925,3925,3920,2
20240528,135600,228673295,3900,3900,3900,3900,267
20240528,135500,227631995,3930,3930,3930,3930,0
20240528,135400,227631995,3930,3930,3930,3930,0
20240528,135300,227631995,3930,3930,3930,3930,0
20240528,135200,227631995,3930,3930,3930,3930,0
20240528,135100,227631995,3930,3930,3930,3930,0
20240528,135000,227631995,3930,3930,3930,3930,0
20240528,134900,227631995,3930,3930,3930,3930,0
20240528,134800,227631995,3930,3930,3930,3930,0
20240528,134700,227631995,3930,3930,3930,3930,0
20240528,134600,227631995,3930,3930,3930,3930,0
20240528,134500,227631995,3930,3900,3930,3900,207
20240528,134400,226824665,3930,3930,3930,3930,1
20240528,134300,226820735,3930,3930,3930,3930,0
20240528,134200,226820735,3930,3930,3930,3930,0
20240528,134100,226820735,3930,3930,3930,3930,0
20240528,134000,226820735,3930,3930,3930,3930,0
20240528,133900,226820735,3930,3930,3930,3930,76
20240528,133800,226522055,3930,3910,3930,3910,25
20240528,133700,226424105,3905,3905,3905,3905,133
20240528,133600,225904740,3905,3905,3905,3905,110
20240528,133500,225475190,3905,3905,3905,3905,0
20240528,133400,225475190,3905,3905,3905,3905,32
20240528,133300,225350230,3905,3905,3905,3905,685
20240528,133200,222675305,3905,3905,3905,3905,0
20240528,133100,222675305,3905,3895,3905,3895,1100
20240528,133000,218385400,3900,3900,3900,3900,0
20240528,132900,218385400,3900,3880,3900,3790,4960
20240528,132800,199303545,3885,3885,3885,3885,0
20240528,132700,199303545,3885,3895,3895,3885,1108
20240528,132600,194989565,3900,3900,3900,3895,571
20240528,132500,192763010,3900,3900,3900,3900,0
20240528,132400,192763010,3900,3900,3900,3900,0
20240528,132300,192763010,3900,3900,3900,3900,0
20240528,132200,192763010,3900,3900,3900,3900,128
20240528,132100,192263810,3900,3915,3915,3895,1945
20240528,132000,184670385,3920,3920,3920,3920,492
20240528,131900,182741745,3925,3925,3925,3925,0
20240528,131800,182741745,3925,3925,3925,3925,1500
20240528,131700,176854245,3955,3955,3955,3955,0
20240528,131600,176854245,3955,3955,3955,3955,0
20240528,131500,176854245,3955,3930,3955,3920,1501
20240528,131400,170964915,3955,3955,3955,3955,0
20240528,131300,170964915,3955,3955,3955,3955,0
20240528,131200,170964915,3955,3955,3955,3955,0
20240528,131100,170964915,3955,3955,3955,3955,0
20240528,131000,170964915,3955,3955,3955,3955,0
20240528,130900,170964915,3955,3955,3955,3955,0
20240528,130800,170964915,3955,3955,3955,3955,1
20240528,130700,170960960,3930,3940,3940,3930,3500
20240528,130600,157198075,3955,3955,3955,3955,0
20240528,130500,157198075,3955,3955,3955,3955,0
20240528,130400,157198075,3955,3955,3955,3955,0
20240528,130300,157198075,3955,3955,3955,3955,0
20240528,130200,157198075,3955,3955,3955,3955,0
20240528,130100,157198075,3955,3955,3955,3955,0
20240528,130000,157198075,3955,3955,3955,3955,0
20240528,125900,157198075,3955,3955,3955,3955,0
20240528,125800,157198075,3955,3955,3955,3955,0
20240528,125700,157198075,3955,3940,3955,3940,121
20240528,125600,156721320,3955,3955,3955,3955,0
20240528,125500,156721320,3955,3955,3955,3955,1
20240528,125400,156717365,3950,3950,3950,3950,0
20240528,125300,156717365,3950,3950,3950,3950,99
20240528,125200,156326315,3955,3955,3955,3955,0
20240528,125100,156326315,3955,3955,3955,3955,0
20240528,125000,156326315,3955,3955,3955,3955,0
20240528,124900,156326315,3955,3955,3955,3955,0
20240528,124800,156326315,3955,3955,3955,3955,0
20240528,124700,156326315,3955,3955,3955,3955,5
20240528,124600,156306540,3955,3955,3955,3955,0
20240528,124500,156306540,3955,3955,3955,3955,0
20240528,124400,156306540,3955,3955,3955,3955,0
20240528,124300,156306540,3955,3955,3955,3955,50
20240528,124200,156108790,3955,3955,3955,3955,0
20240528,124100,156108790,3955,3955,3955,3955,0
20240528,124000,156108790,3955,3955,3955,3955,60
20240528,123900,155871490,3955,3950,3955,3950,202
20240528,123800,155073585,3935,3935,3935,3935,0
20240528,123700,155073585,3935,3935,3935,3935,0
20240528,123600,155073585,3935,3935,3935,3935,0
20240528,123500,155073585,3935,3935,3935,3935,0
20240528,123400,155073585,3935,3940,3940,3925,2001
20240528,123300,147202295,3965,3965,3965,3965,0
20240528,123200,147202295,3965,3965,3965,3965,0
20240528,123100,147202295,3965,3965,3965,3965,1
20240528,123000,147198330,3960,3960,3960,3960,58
20240528,122900,146968650,3960,3960,3960,3960,50
20240528,122800,146770650,3960,3950,3960,3940,999
20240528,122700,142829470,3970,3970,3970,3970,0
20240528,122600,142829470,3970,3970,3970,3970,0
20240528,122500,142829470,3970,3950,3970,3950,1001
20240528,122400,138875500,3970,3970,3970,3970,0
20240528,122300,138875500,3970,3970,3970,3970,0
20240528,122200,138875500,3970,3970,3970,3970,0
20240528,122100,138875500,3970,3970,3970,3970,0
20240528,122000,138875500,3970,3970,3970,3970,0
20240528,121900,138875500,3970,3970,3970,3970,0
20240528,121800,138875500,3970,3970,3970,3970,0
20240528,121700,138875500,3970,3970,3970,3970,0
20240528,121600,138875500,3970,3970,3970,3970,0
20240528,121500,138875500,3970,3970,3970,3970,0
20240528,121400,138875500,3970,3950,3970,3950,2001
20240528,121300,130971530,3970,3970,3970,3970,0
20240528,121200,130971530,3970,3965,3970,3965,123
20240528,121100,130483830,3970,3970,3970,3970,0
20240528,121000,130483830,3970,3970,3970,3970,1
20240528,120900,130479860,3950,3950,3950,3950,0
20240528,120800,130479860,3950,3960,3960,3950,2000
20240528,120700,122578275,3950,3950,3950,3950,0
20240528,120600,122578275,3950,3950,3950,3950,0
20240528,120500,122578275,3950,3975,3975,3950,2000
20240528,120400,114656295,3975,3990,3990,3975,150
20240528,120300,114059385,4000,4000,4000,4000,0
20240528,120200,114059385,4000,4000,4000,4000,0
20240528,120100,114059385,4000,4000,4000,4000,1
20240528,120000,114055385,3990,3990,3990,3990,0
20240528,115900,114055385,3990,3990,3990,3990,0
20240528,115800,114055385,3990,3990,3990,3990,1000
20240528,115700,110065385,4000,4000,4000,4000,0
20240528,115600,110065385,4000,4000,4000,4000,0
20240528,115500,110065385,4000,4000,4000,4000,1
20240528,115400,110061385,3995,3995,3995,3995,0
20240528,115300,110061385,3995,3995,3995,3995,294
20240528,115200,108886855,3995,3995,3995,3995,0
20240528,115100,108886855,3995,3995,3995,3995,0
20240528,115000,108886855,3995,3995,3995,3995,0
20240528,114900,108886855,3995,3995,3995,3995,0
20240528,114800,108886855,3995,3995,3995,3995,0
20240528,114700,108886855,3995,3995,3995,3995,498
20240528,114600,106897345,3995,3995,3995,3995,0
20240528,114500,106897345,3995,3995,3995,3995,0
20240528,114400,106897345,3995,3995,3995,3995,0
20240528,114300,106897345,3995,3995,3995,3995,1
20240528,114200,106893350,3985,3985,3985,3985,0
20240528,114100,106893350,3985,3985,3985,3985,0
20240528,114000,106893350,3985,3985,3985,3985,0
20240528,113900,106893350,3985,3985,3985,3985,146
20240528,113800,106311540,4010,4010,4010,4010,0
20240528,113700,106311540,4010,4010,4010,4010,0
20240528,113600,106311540,4010,4010,4010,4010,0
20240528,113500,106311540,4010,4010,4010,4010,0
20240528,113400,106311540,4010,4005,4010,4005,2
20240528,113300,106303525,4005,4005,4005,4005,1000
20240528,113200,102298525,4005,4005,4005,4005,0
20240528,113100,102298525,4005,4005,4005,4005,0
20240528,113000,102298525,4005,4005,4005,4005,0
20240528,112900,102298525,4005,4005,4005,4005,0
20240528,112800,102298525,4005,4000,4005,4000,2
20240528,112700,102290520,4005,4005,4005,4005,0
20240528,112600,102290520,4005,4005,4005,4005,0
20240528,112500,102290520,4005,3995,4005,3995,15
20240528,112400,102230580,3995,3980,3995,3980,11
20240528,112300,102186785,3980,3980,3980,3980,0
20240528,112200,102186785,3980,3980,3980,3980,500
20240528,112100,100196785,3995,3995,3995,3995,1
20240528,112000,100192790,3975,3995,3995,3975,551
20240528,111900,97999165,4000,4000,4000,4000,0
20240528,111800,97999165,4000,4000,4000,4000,0
20240528,111700,97999165,4000,4000,4000,4000,1
20240528,111600,97995165,3980,4000,4010,3980,111
20240528,111500,97551180,4000,3965,4000,3965,310
20240528,111400,96318005,3945,3960,3960,3945,3000
20240528,111300,84468730,3985,3985,3985,3985,0
20240528,111200,84468730,3985,3985,3985,3985,1
20240528,111100,84464745,3960,3960,3960,3960,0
20240528,111000,84464745,3960,3960,3960,3960,0
20240528,110900,84464745,3960,3960,3960,3960,0
20240528,110800,84464745,3960,3970,3970,3960,1000
20240528,110700,80503245,3990,3990,3990,3990,0
20240528,110600,80503245,3990,3990,3990,3990,0
20240528,110500,80503245,3990,3990,3990,3990,0
20240528,110400,80503245,3990,3990,3990,3990,0
20240528,110300,80503245,3990,3990,3990,3990,0
20240528,110200,80503245,3990,3990,3990,3990,1
20240528,110100,80499255,3960,3975,3975,3960,2000
20240528,110000,72564605,3990,3990,3990,3990,168
20240528,105900,71894285,3990,3990,3990,3990,0
20240528,105800,71894285,3990,3990,3990,3990,0
20240528,105700,71894285,3990,3990,3990,3990,0
20240528,105600,71894285,3990,3990,3990,3990,0
20240528,105500,71894285,3990,3980,3990,3980,3
20240528,105400,71882330,3975,3975,3975,3975,500
20240528,105300,69894830,3975,3975,3975,3975,0
20240528,105200,69894830,3975,3975,3975,3975,0
20240528,105100,69894830,3975,3975,3975,3975,0
20240528,105000,69894830,3975,3975,3975,3975,0
20240528,104900,69894830,3975,3985,3985,3975,1969
20240528,104800,62059185,4010,4010,4010,4010,0
20240528,104700,62059185,4010,4010,4010,4010,0
20240528,104600,62059185,4010,4010,4010,4010,0
20240528,104500,62059185,4010,4010,4010,4010,0
20240528,104400,62059185,4010,4010,4010,4010,0
20240528,104300,62059185,4010,4010,4010,4010,0
20240528,104200,62059185,4010,4010,4010,4010,0
20240528,104100,62059185,4010,4010,4010,4010,0
20240528,104000,62059185,4010,4000,4010,4000,3
20240528,103900,62047170,3985,3985,3985,3985,0
20240528,103800,62047170,3985,3985,3985,3985,0
20240528,103700,62047170,3985,3985,3985,3985,76
20240528,103600,61744310,4000,4000,4000,4000,0
20240528,103500,61744310,4000,4000,4000,4000,0
20240528,103400,61744310,4000,4000,4000,4000,0
20240528,103300,61744310,4000,4000,4000,4000,0
20240528,103200,61744310,4000,4000,4000,4000,0
20240528,103100,61744310,4000,4000,4000,4000,0
20240528,103000,61744310,4000,4000,4000,4000,0
20240528,102900,61744310,4000,4000,4000,4000,0
20240528,102800,61744310,4000,4000,4000,4000,76
20240528,102700,61440310,4000,4000,4000,4000,0
20240528,102600,61440310,4000,4000,4000,4000,0
20240528,102500,61440310,4000,4000,4000,4000,0
20240528,102400,61440310,4000,4000,4000,4000,0
20240528,102300,61440310,4000,4000,4000,4000,0
20240528,102200,61440310,4000,4000,4000,4000,0
20240528,102100,61440310,4000,4000,4000,4000,0
20240528,102000,61440310,4000,4000,4000,4000,0
20240528,101900,61440310,4000,4000,4000,4000,225
20240528,101800,60540310,4000,4000,4000,4000,1010
20240528,101700,56500310,4000,4000,4000,4000,0
20240528,101600,56500310,4000,4000,4000,4000,0
20240528,101500,56500310,4000,4000,4000,4000,500
20240528,101400,54500310,4000,4000,4000,4000,0
20240528,101300,54500310,4000,4000,4000,4000,1
20240528,101200,54496310,3980,3980,4000,3980,147
20240528,101100,53911230,4000,3980,4000,3980,11
20240528,101000,53867430,4000,4000,4000,4000,0
20240528,100900,53867430,4000,4000,4000,4000,0
20240528,100800,53867430,4000,4000,4000,4000,0
20240528,100700,53867430,4000,4000,4000,4000,0
20240528,100600,53867430,4000,4000,4000,4000,0
20240528,100500,53867430,4000,4000,4000,4000,1
20240528,100400,53863430,3985,4000,4000,3985,369
20240528,100300,52391030,4010,4010,4010,4010,0
20240528,100200,52391030,4010,4010,4010,4010,0
20240528,100100,52391030,4010,4010,4010,4010,0
20240528,100000,52391030,4010,4010,4010,4010,2
20240528,095900,52383010,4010,4010,4010,4010,0
20240528,095800,52383010,4010,4010,4010,4010,3
20240528,095700,52370980,4010,4010,4010,4010,0
20240528,095600,52370980,4010,4010,4010,4010,0
20240528,095500,52370980,4010,4010,4010,4010,0
20240528,095400,52370980,4010,4010,4010,4010,0
20240528,095300,52370980,4010,4010,4010,4010,0
20240528,095200,52370980,4010,3990,4010,3985,1162
20240528,095100,47739610,4015,4015,4015,4015,0
20240528,095000,47739610,4015,4015,4015,4015,0
20240528,094900,47739610,4015,4015,4015,4015,50
20240528,094800,47538860,4015,4015,4015,4015,1
20240528,094700,47534845,3995,4000,4000,3995,1248
20240528,094600,42547845,4015,4015,4015,4015,0
20240528,094500,42547845,4015,4015,4015,4015,0
20240528,094400,42547845,4015,4015,4015,4015,50
20240528,094300,42347095,4015,4015,4015,4015,0
20240528,094200,42347095,4015,4015,4015,4015,0
20240528,094100,42347095,4015,4015,4015,4015,0
20240528,094000,42347095,4015,4015,4015,4015,0
20240528,093900,42347095,4015,4015,4015,4015,0
20240528,093800,42347095,4015,4015,4015,4015,0
20240528,093700,42347095,4015,4015,4015,4015,1
20240528,093600,42343080,4000,4020,4020,4000,624
20240528,093500,39847060,4000,4000,4000,4000,200
20240528,093400,39047060,4020,4020,4020,4020,0
20240528,093300,39047060,4020,4020,4020,4020,0
20240528,093200,39047060,4020,4020,4020,4020,20
20240528,093100,38966660,4020,4020,4020,4020,0
20240528,093000,38966660,4020,4020,4020,4020,0
20240528,092900,38966660,4020,4020,4020,4020,0
20240528,092800,38966660,4020,4020,4020,4020,0
20240528,092700,38966660,4020,4020,4020,4020,0
20240528,092600,38966660,4020,4020,4020,4020,0
20240528,092500,38966660,4020,4020,4020,4020,0
20240528,092400,38966660,4020,4020,4020,4020,1
20240528,092300,38962640,4015,4015,4015,4015,0
20240528,092200,38962640,4015,4015,4015,4015,714
20240528,092100,36095930,4015,4015,4015,4015,2136
20240528,092000,27519890,4015,4015,4015,4015,0
20240528,091900,27519890,4015,4015,4015,4015,0
20240528,091800,27519890,4015,4015,4015,4015,2146
20240528,091700,18903700,4015,4015,4015,4015,10
20240528,091600,18863550,4010,4010,4010,4010,1220
20240528,091500,13971350,4010,4010,4010,4010,0
20240528,091400,13971350,4010,4010,4010,4010,0
20240528,091300,13971350,4010,4010,4010,4010,0
20240528,091200,13971350,4010,4010,4010,4010,701
20240528,091100,11160340,3985,3985,3985,3985,100
20240528,091000,10761840,4010,4010,4010,4010,0
20240528,090900,10761840,4010,4010,4010,4010,1
20240528,090800,10757830,4010,4010,4010,4010,0
20240528,090700,10757830,4010,4010,4010,4010,280
20240528,090600,9635030,4010,4010,4010,4010,20
20240528,090500,9554830,4020,4020,4020,4020,0
20240528,090400,9554830,4020,3990,4020,3990,300
20240528,090300,8357650,3990,4020,4020,3990,20
20240528,090200,8277430,4015,4015,4015,4015,0
20240528,090100,8277430,4015,4015,4015,4015,1000
20240528,090000,4262430,4015,4015,4015,4000,1062