KissMeData/331920/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,211700,27431770,3650,3650,3650,3650,121
20240527,211600,27431770,3650,3650,3650,3650,0
20240527,211500,27431770,3650,3650,3650,3650,0
20240527,211400,27431770,3650,3650,3650,3650,0
20240527,211300,27431770,3650,3650,3650,3650,0
20240527,211200,27431770,3650,3650,3650,3650,0
20240527,211100,27431770,3650,3650,3650,3650,0
20240527,211000,27431770,3650,3650,3650,3650,0
20240527,210900,27431770,3650,3650,3650,3650,0
20240527,210800,27431770,3650,3650,3650,3650,0
20240527,210700,27431770,3650,3650,3650,3650,0
20240527,210600,27431770,3650,3650,3650,3650,0
20240527,210500,27431770,3650,3650,3650,3650,0
20240527,210400,27431770,3650,3650,3650,3650,0
20240527,210300,27431770,3650,3650,3650,3650,0
20240527,210200,27431770,3650,3650,3650,3650,0
20240527,210100,27431770,3650,3650,3650,3650,0
20240527,210000,27431770,3650,3650,3650,3650,0
20240527,205900,27431770,3650,3650,3650,3650,0
20240527,205800,27431770,3650,3650,3650,3650,0
20240527,205700,27431770,3650,3650,3650,3650,0
20240527,205600,27431770,3650,3650,3650,3650,0
20240527,205500,27431770,3650,3650,3650,3650,0
20240527,205400,27431770,3650,3650,3650,3650,0
20240527,205300,27431770,3650,3650,3650,3650,0
20240527,205200,27431770,3650,3650,3650,3650,0
20240527,205100,27431770,3650,3650,3650,3650,0
20240527,205000,27431770,3650,3650,3650,3650,0
20240527,204900,27431770,3650,3650,3650,3650,0
20240527,204800,27431770,3650,3650,3650,3650,0
20240527,204700,27431770,3650,3650,3650,3650,121
20240527,204600,27431770,3650,3650,3650,3650,0
20240527,204500,27431770,3650,3650,3650,3650,0
20240527,204400,27431770,3650,3650,3650,3650,0
20240527,204300,27431770,3650,3650,3650,3650,0
20240527,204200,27431770,3650,3650,3650,3650,0
20240527,204100,27431770,3650,3650,3650,3650,0
20240527,204000,27431770,3650,3650,3650,3650,0
20240527,203900,27431770,3650,3650,3650,3650,0
20240527,203800,27431770,3650,3650,3650,3650,0
20240527,203700,27431770,3650,3650,3650,3650,0
20240527,203600,27431770,3650,3650,3650,3650,0
20240527,203500,27431770,3650,3650,3650,3650,0
20240527,203400,27431770,3650,3650,3650,3650,0
20240527,203300,27431770,3650,3650,3650,3650,0
20240527,203200,27431770,3650,3650,3650,3650,0
20240527,203100,27431770,3650,3650,3650,3650,0
20240527,203000,27431770,3650,3650,3650,3650,0
20240527,202900,27431770,3650,3650,3650,3650,0
20240527,202800,27431770,3650,3650,3650,3650,0
20240527,202700,27431770,3650,3650,3650,3650,0
20240527,202600,27431770,3650,3650,3650,3650,0
20240527,202500,27431770,3650,3650,3650,3650,0
20240527,202400,27431770,3650,3650,3650,3650,0
20240527,202300,27431770,3650,3650,3650,3650,0
20240527,202200,27431770,3650,3650,3650,3650,0
20240527,202100,27431770,3650,3650,3650,3650,0
20240527,202000,27431770,3650,3650,3650,3650,0
20240527,201900,27431770,3650,3650,3650,3650,0
20240527,201800,27431770,3650,3650,3650,3650,0
20240527,201700,27431770,3650,3650,3650,3650,121
20240527,201600,27431770,3650,3650,3650,3650,0
20240527,201500,27431770,3650,3650,3650,3650,0
20240527,201400,27431770,3650,3650,3650,3650,0
20240527,201300,27431770,3650,3650,3650,3650,0
20240527,201200,27431770,3650,3650,3650,3650,0
20240527,201100,27431770,3650,3650,3650,3650,0
20240527,201000,27431770,3650,3650,3650,3650,0
20240527,200900,27431770,3650,3650,3650,3650,0
20240527,200800,27431770,3650,3650,3650,3650,0
20240527,200700,27431770,3650,3650,3650,3650,0
20240527,200600,27431770,3650,3650,3650,3650,0
20240527,200500,27431770,3650,3650,3650,3650,0
20240527,200400,27431770,3650,3650,3650,3650,0
20240527,200300,27431770,3650,3650,3650,3650,0
20240527,200200,27431770,3650,3650,3650,3650,0
20240527,200100,27431770,3650,3650,3650,3650,0
20240527,200000,27431770,3650,3650,3650,3650,0
20240527,195900,27431770,3650,3650,3650,3650,0
20240527,195800,27431770,3650,3650,3650,3650,0
20240527,195700,27431770,3650,3650,3650,3650,0
20240527,195600,27431770,3650,3650,3650,3650,0
20240527,195500,27431770,3650,3650,3650,3650,0
20240527,195400,27431770,3650,3650,3650,3650,0
20240527,195300,27431770,3650,3650,3650,3650,0
20240527,195200,27431770,3650,3650,3650,3650,0
20240527,195100,27431770,3650,3650,3650,3650,0
20240527,195000,27431770,3650,3650,3650,3650,0
20240527,194900,27431770,3650,3650,3650,3650,0
20240527,194800,27431770,3650,3650,3650,3650,0
20240527,194700,27431770,3650,3650,3650,3650,121
20240527,194600,27431770,3650,3650,3650,3650,0
20240527,194500,27431770,3650,3650,3650,3650,0
20240527,194400,27431770,3650,3650,3650,3650,0
20240527,194300,27431770,3650,3650,3650,3650,0
20240527,194200,27431770,3650,3650,3650,3650,0
20240527,194100,27431770,3650,3650,3650,3650,0
20240527,194000,27431770,3650,3650,3650,3650,0
20240527,193900,27431770,3650,3650,3650,3650,0
20240527,193800,27431770,3650,3650,3650,3650,0
20240527,193700,27431770,3650,3650,3650,3650,0
20240527,193600,27431770,3650,3650,3650,3650,0
20240527,193500,27431770,3650,3650,3650,3650,0
20240527,193400,27431770,3650,3650,3650,3650,0
20240527,193300,27431770,3650,3650,3650,3650,0
20240527,193200,27431770,3650,3650,3650,3650,0
20240527,193100,27431770,3650,3650,3650,3650,0
20240527,193000,27431770,3650,3650,3650,3650,0
20240527,192900,27431770,3650,3650,3650,3650,0
20240527,192800,27431770,3650,3650,3650,3650,0
20240527,192700,27431770,3650,3650,3650,3650,0
20240527,192600,27431770,3650,3650,3650,3650,0
20240527,192500,27431770,3650,3650,3650,3650,0
20240527,192400,27431770,3650,3650,3650,3650,0
20240527,192300,27431770,3650,3650,3650,3650,0
20240527,192200,27431770,3650,3650,3650,3650,0
20240527,192100,27431770,3650,3650,3650,3650,0
20240527,192000,27431770,3650,3650,3650,3650,0
20240527,191900,27431770,3650,3650,3650,3650,0
20240527,191800,27431770,3650,3650,3650,3650,0
20240527,191700,27431770,3650,3650,3650,3650,121
20240527,191600,27431770,3650,3650,3650,3650,0
20240527,191500,27431770,3650,3650,3650,3650,0
20240527,191400,27431770,3650,3650,3650,3650,0
20240527,191300,27431770,3650,3650,3650,3650,0
20240527,191200,27431770,3650,3650,3650,3650,0
20240527,191100,27431770,3650,3650,3650,3650,0
20240527,191000,27431770,3650,3650,3650,3650,0
20240527,190900,27431770,3650,3650,3650,3650,0
20240527,190800,27431770,3650,3650,3650,3650,0
20240527,190700,27431770,3650,3650,3650,3650,0
20240527,190600,27431770,3650,3650,3650,3650,0
20240527,190500,27431770,3650,3650,3650,3650,0
20240527,190400,27431770,3650,3650,3650,3650,0
20240527,190300,27431770,3650,3650,3650,3650,0
20240527,190200,27431770,3650,3650,3650,3650,0
20240527,190100,27431770,3650,3650,3650,3650,0
20240527,190000,27431770,3650,3650,3650,3650,0
20240527,185900,27431770,3650,3650,3650,3650,0
20240527,185800,27431770,3650,3650,3650,3650,0
20240527,185700,27431770,3650,3650,3650,3650,0
20240527,185600,27431770,3650,3650,3650,3650,0
20240527,185500,27431770,3650,3650,3650,3650,0
20240527,185400,27431770,3650,3650,3650,3650,0
20240527,185300,27431770,3650,3650,3650,3650,0
20240527,185200,27431770,3650,3650,3650,3650,0
20240527,185100,27431770,3650,3650,3650,3650,0
20240527,185000,27431770,3650,3650,3650,3650,0
20240527,184900,27431770,3650,3650,3650,3650,0
20240527,184800,27431770,3650,3650,3650,3650,0
20240527,184700,27431770,3650,3650,3650,3650,121
20240527,184600,27431770,3650,3650,3650,3650,0
20240527,184500,27431770,3650,3650,3650,3650,0
20240527,184400,27431770,3650,3650,3650,3650,0
20240527,184300,27431770,3650,3650,3650,3650,0
20240527,184200,27431770,3650,3650,3650,3650,0
20240527,184100,27431770,3650,3650,3650,3650,0
20240527,184000,27431770,3650,3650,3650,3650,0
20240527,183900,27431770,3650,3650,3650,3650,0
20240527,183800,27431770,3650,3650,3650,3650,0
20240527,183700,27431770,3650,3650,3650,3650,0
20240527,183600,27431770,3650,3650,3650,3650,0
20240527,183500,27431770,3650,3650,3650,3650,0
20240527,183400,27431770,3650,3650,3650,3650,0
20240527,183300,27431770,3650,3650,3650,3650,0
20240527,183200,27431770,3650,3650,3650,3650,0
20240527,183100,27431770,3650,3650,3650,3650,0
20240527,183000,27431770,3650,3650,3650,3650,0
20240527,182900,27431770,3650,3650,3650,3650,0
20240527,182800,27431770,3650,3650,3650,3650,0
20240527,182700,27431770,3650,3650,3650,3650,0
20240527,182600,27431770,3650,3650,3650,3650,0
20240527,182500,27431770,3650,3650,3650,3650,0
20240527,182400,27431770,3650,3650,3650,3650,0
20240527,182300,27431770,3650,3650,3650,3650,0
20240527,182200,27431770,3650,3650,3650,3650,0
20240527,182100,27431770,3650,3650,3650,3650,0
20240527,182000,27431770,3650,3650,3650,3650,0
20240527,181900,27431770,3650,3650,3650,3650,0
20240527,181800,27431770,3650,3650,3650,3650,0
20240527,181700,27431770,3650,3650,3650,3650,121
20240527,181600,27431770,3650,3650,3650,3650,0
20240527,181500,27431770,3650,3650,3650,3650,0
20240527,181400,27431770,3650,3650,3650,3650,0
20240527,181300,27431770,3650,3650,3650,3650,0
20240527,181200,27431770,3650,3650,3650,3650,0
20240527,181100,27431770,3650,3650,3650,3650,0
20240527,181000,27431770,3650,3650,3650,3650,0
20240527,180900,27431770,3650,3650,3650,3650,0
20240527,180800,27431770,3650,3650,3650,3650,0
20240527,180700,27431770,3650,3650,3650,3650,0
20240527,180600,27431770,3650,3650,3650,3650,0
20240527,180500,27431770,3650,3650,3650,3650,0
20240527,180400,27431770,3650,3650,3650,3650,0
20240527,180300,27431770,3650,3650,3650,3650,0
20240527,180200,27431770,3650,3650,3650,3650,0
20240527,180100,27431770,3650,3650,3650,3650,0
20240527,180000,27431770,3650,3650,3650,3650,0
20240527,175900,27431770,3650,3650,3650,3650,0
20240527,175800,27431770,3650,3650,3650,3650,0
20240527,175700,27431770,3650,3650,3650,3650,0
20240527,175600,27431770,3650,3650,3650,3650,0
20240527,175500,27431770,3650,3650,3650,3650,0
20240527,175400,27431770,3650,3650,3650,3650,0
20240527,175300,27431770,3650,3650,3650,3650,0
20240527,175200,27431770,3650,3650,3650,3650,0
20240527,175100,27431770,3650,3650,3650,3650,0
20240527,175000,27431770,3650,3650,3650,3650,0
20240527,174900,27431770,3650,3650,3650,3650,0
20240527,174800,27431770,3650,3650,3650,3650,0
20240527,174700,27431770,3650,3650,3650,3650,121
20240527,174600,27431770,3650,3650,3650,3650,0
20240527,174500,27431770,3650,3650,3650,3650,0
20240527,174400,27431770,3650,3650,3650,3650,0
20240527,174300,27431770,3650,3650,3650,3650,0
20240527,174200,27431770,3650,3650,3650,3650,0
20240527,174100,27431770,3650,3650,3650,3650,0
20240527,174000,27431770,3650,3650,3650,3650,0
20240527,173900,27431770,3650,3650,3650,3650,0
20240527,173800,27431770,3650,3650,3650,3650,0
20240527,173700,27431770,3650,3650,3650,3650,0
20240527,173600,27431770,3650,3650,3650,3650,0
20240527,173500,27431770,3650,3650,3650,3650,0
20240527,173400,27431770,3650,3650,3650,3650,0
20240527,173300,27431770,3650,3650,3650,3650,0
20240527,173200,27431770,3650,3650,3650,3650,0
20240527,173100,27431770,3650,3650,3650,3650,0
20240527,173000,27431770,3650,3650,3650,3650,0
20240527,172900,27431770,3650,3650,3650,3650,0
20240527,172800,27431770,3650,3650,3650,3650,0
20240527,172700,27431770,3650,3650,3650,3650,0
20240527,172600,27431770,3650,3650,3650,3650,0
20240527,172500,27431770,3650,3650,3650,3650,0
20240527,172400,27431770,3650,3650,3650,3650,0
20240527,172300,27431770,3650,3650,3650,3650,0
20240527,172200,27431770,3650,3650,3650,3650,0
20240527,172100,27431770,3650,3650,3650,3650,0
20240527,172000,27431770,3650,3650,3650,3650,0
20240527,171900,27431770,3650,3650,3650,3650,0
20240527,171800,27431770,3650,3650,3650,3650,0
20240527,171700,27431770,3650,3650,3650,3650,121
20240527,171600,27431770,3650,3650,3650,3650,0
20240527,171500,27431770,3650,3650,3650,3650,0
20240527,171400,27431770,3650,3650,3650,3650,0
20240527,171300,27431770,3650,3650,3650,3650,0
20240527,171200,27431770,3650,3650,3650,3650,0
20240527,171100,27431770,3650,3650,3650,3650,0
20240527,171000,27431770,3650,3650,3650,3650,0
20240527,170900,27431770,3650,3650,3650,3650,0
20240527,170800,27431770,3650,3650,3650,3650,0
20240527,170700,27431770,3650,3650,3650,3650,0
20240527,170600,27431770,3650,3650,3650,3650,0
20240527,170500,27431770,3650,3650,3650,3650,0
20240527,170400,27431770,3650,3650,3650,3650,0
20240527,170300,27431770,3650,3650,3650,3650,0
20240527,170200,27431770,3650,3650,3650,3650,0
20240527,170100,27431770,3650,3650,3650,3650,0
20240527,170000,27431770,3650,3650,3650,3650,0
20240527,165900,27431770,3650,3650,3650,3650,0
20240527,165800,27431770,3650,3650,3650,3650,0
20240527,165700,27431770,3650,3650,3650,3650,0
20240527,165600,27431770,3650,3650,3650,3650,0
20240527,165500,27431770,3650,3650,3650,3650,0
20240527,165400,27431770,3650,3650,3650,3650,0
20240527,165300,27431770,3650,3650,3650,3650,0
20240527,165200,27431770,3650,3650,3650,3650,0
20240527,165100,27431770,3650,3650,3650,3650,0
20240527,165000,27431770,3650,3650,3650,3650,0
20240527,164900,27431770,3650,3650,3650,3650,0
20240527,164800,27431770,3650,3650,3650,3650,0
20240527,164700,27431770,3650,3650,3650,3650,121
20240527,164600,27431770,3650,3650,3650,3650,0
20240527,164500,27431770,3650,3650,3650,3650,0
20240527,164400,27431770,3650,3650,3650,3650,0
20240527,164300,27431770,3650,3650,3650,3650,0
20240527,164200,27431770,3650,3650,3650,3650,0
20240527,164100,27431770,3650,3650,3650,3650,0
20240527,164000,27431770,3650,3650,3650,3650,0
20240527,163900,27431770,3650,3650,3650,3650,0
20240527,163800,27431770,3650,3650,3650,3650,0
20240527,163700,27431770,3650,3650,3650,3650,0
20240527,163600,27431770,3650,3650,3650,3650,0
20240527,163500,27431770,3650,3650,3650,3650,0
20240527,163400,27431770,3650,3650,3650,3650,0
20240527,163300,27431770,3650,3650,3650,3650,0
20240527,163200,27431770,3650,3650,3650,3650,0
20240527,163100,27431770,3650,3650,3650,3650,0
20240527,163000,27431770,3650,3650,3650,3650,0
20240527,162900,27431770,3650,3650,3650,3650,0
20240527,162800,27431770,3650,3650,3650,3650,0
20240527,162700,27431770,3650,3650,3650,3650,0
20240527,162600,27431770,3650,3650,3650,3650,0
20240527,162500,27431770,3650,3650,3650,3650,0
20240527,162400,27431770,3650,3650,3650,3650,0
20240527,162300,27431770,3650,3650,3650,3650,0
20240527,162200,27431770,3650,3650,3650,3650,0
20240527,162100,27431770,3650,3650,3650,3650,0
20240527,162000,27431770,3650,3650,3650,3650,0
20240527,161900,27431770,3650,3650,3650,3650,0
20240527,161800,27431770,3650,3650,3650,3650,0
20240527,161700,27431770,3650,3650,3650,3650,121
20240527,161600,27431770,3650,3650,3650,3650,0
20240527,161500,27431770,3650,3650,3650,3650,0
20240527,161400,27431770,3650,3650,3650,3650,0
20240527,161300,27431770,3650,3650,3650,3650,0
20240527,161200,27431770,3650,3650,3650,3650,0
20240527,161100,27431770,3650,3650,3650,3650,0
20240527,161000,27431770,3650,3650,3650,3650,0
20240527,160900,27431770,3650,3650,3650,3650,0
20240527,160800,27431770,3650,3650,3650,3650,0
20240527,160700,27431770,3650,3650,3650,3650,0
20240527,160600,27431770,3650,3650,3650,3650,0
20240527,160500,27431770,3650,3650,3650,3650,0
20240527,160400,27431770,3650,3650,3650,3650,0
20240527,160300,27431770,3650,3650,3650,3650,0
20240527,160200,27431770,3650,3650,3650,3650,0
20240527,160100,27431770,3650,3650,3650,3650,0
20240527,160000,27431770,3650,3650,3650,3650,0
20240527,155900,27431770,3650,3650,3650,3650,0
20240527,155800,27431770,3650,3650,3650,3650,0
20240527,155700,27431770,3650,3650,3650,3650,0
20240527,155600,27431770,3650,3650,3650,3650,0
20240527,155500,27431770,3650,3650,3650,3650,0
20240527,155400,27431770,3650,3650,3650,3650,0
20240527,155300,27431770,3650,3650,3650,3650,0
20240527,155200,27431770,3650,3650,3650,3650,0
20240527,155100,27431770,3650,3650,3650,3650,0
20240527,155000,27431770,3650,3650,3650,3650,0
20240527,154900,27431770,3650,3650,3650,3650,0
20240527,154800,27431770,3650,3650,3650,3650,0
20240527,154700,27431770,3650,3650,3650,3650,121
20240527,154600,27431770,3650,3650,3650,3650,0
20240527,154500,27431770,3650,3650,3650,3650,0
20240527,154400,27431770,3650,3650,3650,3650,0
20240527,154300,27431770,3650,3650,3650,3650,0
20240527,154200,27431770,3650,3650,3650,3650,0
20240527,154100,27431770,3650,3650,3650,3650,0
20240527,154000,27431770,3650,3650,3650,3650,0
20240527,153900,27431770,3650,3650,3650,3650,0
20240527,153800,27431770,3650,3650,3650,3650,0
20240527,153700,27431770,3650,3650,3650,3650,0
20240527,153600,27431770,3650,3650,3650,3650,0
20240527,153500,27431770,3650,3650,3650,3650,0
20240527,153400,27431770,3650,3650,3650,3650,0
20240527,153300,27431770,3650,3650,3650,3650,0
20240527,153200,27431770,3650,3650,3650,3650,0
20240527,153100,27431770,3650,3650,3650,3650,0
20240527,153000,27431770,3650,3650,3650,3650,121
20240527,152900,26990120,3650,3650,3650,3650,0
20240527,152800,26990120,3650,3650,3650,3650,0
20240527,152700,26990120,3650,3650,3650,3650,0
20240527,152600,26990120,3650,3650,3650,3650,0
20240527,152500,26990120,3650,3650,3650,3650,0
20240527,152400,26990120,3650,3650,3650,3650,0
20240527,152300,26990120,3650,3650,3650,3650,0
20240527,152200,26990120,3650,3650,3650,3650,0
20240527,152100,26990120,3650,3650,3650,3650,0
20240527,152000,26990120,3650,3650,3650,3650,0
20240527,151900,26990120,3650,3650,3650,3650,0
20240527,151800,26990120,3650,3650,3650,3650,0
20240527,151700,26990120,3650,3650,3650,3650,0
20240527,151600,26990120,3650,3645,3650,3615,11
20240527,151500,26950200,3650,3650,3650,3650,0
20240527,151400,26950200,3650,3650,3650,3650,0
20240527,151300,26950200,3650,3650,3650,3650,0
20240527,151200,26950200,3650,3650,3650,3650,1
20240527,151100,26946550,3650,3650,3650,3650,0
20240527,151000,26946550,3650,3650,3650,3650,0
20240527,150900,26946550,3650,3650,3650,3650,0
20240527,150800,26946550,3650,3650,3650,3650,0
20240527,150700,26946550,3650,3650,3650,3650,0
20240527,150600,26946550,3650,3650,3650,3650,0
20240527,150500,26946550,3650,3650,3650,3650,0
20240527,150400,26946550,3650,3650,3650,3650,0
20240527,150300,26946550,3650,3650,3650,3650,0
20240527,150200,26946550,3650,3650,3650,3650,1
20240527,150100,26942900,3630,3640,3640,3630,6
20240527,150000,26921075,3640,3640,3640,3640,0
20240527,145900,26921075,3640,3640,3640,3640,0
20240527,145800,26921075,3640,3640,3640,3640,0
20240527,145700,26921075,3640,3640,3640,3640,0
20240527,145600,26921075,3640,3640,3640,3640,0
20240527,145500,26921075,3640,3640,3640,3640,0
20240527,145400,26921075,3640,3640,3640,3640,1
20240527,145300,26917435,3650,3650,3650,3650,3
20240527,145200,26906485,3650,3650,3650,3650,0
20240527,145100,26906485,3650,3650,3650,3650,0
20240527,145000,26906485,3650,3650,3650,3650,0
20240527,144900,26906485,3650,3650,3650,3650,0
20240527,144800,26906485,3650,3650,3650,3650,5
20240527,144700,26888235,3650,3650,3650,3650,0
20240527,144600,26888235,3650,3650,3650,3650,0
20240527,144500,26888235,3650,3650,3650,3650,0
20240527,144400,26888235,3650,3650,3650,3650,0
20240527,144300,26888235,3650,3650,3650,3650,0
20240527,144200,26888235,3650,3650,3650,3650,0
20240527,144100,26888235,3650,3650,3650,3650,0
20240527,144000,26888235,3650,3650,3650,3650,0
20240527,143900,26888235,3650,3650,3650,3650,0
20240527,143800,26888235,3650,3645,3650,3645,34
20240527,143700,26764280,3645,3645,3645,3645,0
20240527,143600,26764280,3645,3645,3645,3645,0
20240527,143500,26764280,3645,3645,3645,3645,0
20240527,143400,26764280,3645,3645,3645,3645,0
20240527,143300,26764280,3645,3645,3645,3645,0
20240527,143200,26764280,3645,3645,3645,3645,3
20240527,143100,26753345,3645,3645,3645,3645,0
20240527,143000,26753345,3645,3645,3645,3645,0
20240527,142900,26753345,3645,3645,3645,3645,0
20240527,142800,26753345,3645,3645,3645,3645,0
20240527,142700,26753345,3645,3645,3645,3645,0
20240527,142600,26753345,3645,3645,3645,3645,0
20240527,142500,26753345,3645,3645,3645,3645,0
20240527,142400,26753345,3645,3645,3645,3645,0
20240527,142300,26753345,3645,3645,3645,3645,0
20240527,142200,26753345,3645,3645,3645,3645,0
20240527,142100,26753345,3645,3645,3645,3645,0
20240527,142000,26753345,3645,3645,3645,3645,0
20240527,141900,26753345,3645,3645,3645,3645,0
20240527,141800,26753345,3645,3645,3645,3645,0
20240527,141700,26753345,3645,3645,3645,3645,0
20240527,141600,26753345,3645,3645,3645,3645,0
20240527,141500,26753345,3645,3645,3645,3645,0
20240527,141400,26753345,3645,3645,3645,3645,1
20240527,141300,26749700,3645,3645,3645,3645,0
20240527,141200,26749700,3645,3645,3645,3645,3
20240527,141100,26738765,3650,3650,3650,3650,0
20240527,141000,26738765,3650,3645,3650,3645,3
20240527,140900,26727825,3650,3610,3650,3610,566
20240527,140800,24674265,3605,3605,3605,3605,0
20240527,140700,24674265,3605,3605,3605,3605,0
20240527,140600,24674265,3605,3605,3605,3605,0
20240527,140500,24674265,3605,3605,3605,3605,0
20240527,140400,24674265,3605,3605,3605,3605,0
20240527,140300,24674265,3605,3605,3605,3605,0
20240527,140200,24674265,3605,3605,3605,3605,0
20240527,140100,24674265,3605,3605,3605,3605,0
20240527,140000,24674265,3605,3605,3605,3605,0
20240527,135900,24674265,3605,3605,3605,3605,0
20240527,135800,24674265,3605,3605,3605,3605,0
20240527,135700,24674265,3605,3605,3605,3605,0
20240527,135600,24674265,3605,3605,3605,3605,0
20240527,135500,24674265,3605,3605,3605,3605,0
20240527,135400,24674265,3605,3605,3605,3605,0
20240527,135300,24674265,3605,3605,3605,3605,0
20240527,135200,24674265,3605,3605,3605,3605,0
20240527,135100,24674265,3605,3605,3605,3605,0
20240527,135000,24674265,3605,3605,3605,3605,2
20240527,134900,24667055,3600,3600,3600,3600,0
20240527,134800,24667055,3600,3600,3600,3600,0
20240527,134700,24667055,3600,3600,3600,3600,30
20240527,134600,24559055,3600,3600,3600,3600,0
20240527,134500,24559055,3600,3600,3600,3600,0
20240527,134400,24559055,3600,3600,3600,3600,0
20240527,134300,24559055,3600,3600,3600,3600,0
20240527,134200,24559055,3600,3600,3600,3600,0
20240527,134100,24559055,3600,3600,3600,3600,0
20240527,134000,24559055,3600,3600,3600,3600,6
20240527,133900,24537455,3595,3595,3595,3595,0
20240527,133800,24537455,3595,3600,3600,3595,109
20240527,133700,24145295,3615,3615,3615,3615,0
20240527,133600,24145295,3615,3615,3615,3615,0
20240527,133500,24145295,3615,3615,3615,3615,0
20240527,133400,24145295,3615,3615,3615,3615,0
20240527,133300,24145295,3615,3615,3615,3615,0
20240527,133200,24145295,3615,3615,3615,3615,0
20240527,133100,24145295,3615,3615,3615,3615,0
20240527,133000,24145295,3615,3610,3615,3610,45
20240527,132900,23982710,3605,3605,3605,3605,0
20240527,132800,23982710,3605,3605,3605,3605,0
20240527,132700,23982710,3605,3605,3605,3605,0
20240527,132600,23982710,3605,3605,3605,3605,0
20240527,132500,23982710,3605,3605,3605,3605,0
20240527,132400,23982710,3605,3605,3605,3605,0
20240527,132300,23982710,3605,3605,3605,3605,0
20240527,132200,23982710,3605,3605,3605,3605,0
20240527,132100,23982710,3605,3605,3605,3605,0
20240527,132000,23982710,3605,3610,3610,3605,19
20240527,131900,23914210,3610,3610,3610,3610,0
20240527,131800,23914210,3610,3610,3610,3610,0
20240527,131700,23914210,3610,3610,3610,3610,10
20240527,131600,23878110,3605,3605,3605,3605,0
20240527,131500,23878110,3605,3605,3605,3605,0
20240527,131400,23878110,3605,3605,3605,3605,0
20240527,131300,23878110,3605,3605,3605,3605,0
20240527,131200,23878110,3605,3605,3605,3605,0
20240527,131100,23878110,3605,3605,3605,3605,0
20240527,131000,23878110,3605,3605,3605,3605,0
20240527,130900,23878110,3605,3605,3605,3605,0
20240527,130800,23878110,3605,3605,3605,3605,0
20240527,130700,23878110,3605,3605,3605,3605,0
20240527,130600,23878110,3605,3605,3605,3605,0
20240527,130500,23878110,3605,3605,3605,3605,0
20240527,130400,23878110,3605,3605,3605,3605,2
20240527,130300,23870900,3605,3605,3605,3605,2
20240527,130200,23863690,3605,3600,3605,3600,2
20240527,130100,23856485,3600,3600,3600,3600,0
20240527,130000,23856485,3600,3600,3600,3600,0
20240527,125900,23856485,3600,3600,3600,3600,25
20240527,125800,23766485,3600,3600,3600,3600,11
20240527,125700,23726885,3595,3595,3595,3595,0
20240527,125600,23726885,3595,3600,3600,3595,7
20240527,125500,23701690,3600,3600,3600,3600,0
20240527,125400,23701690,3600,3600,3600,3600,0
20240527,125300,23701690,3600,3600,3600,3600,0
20240527,125200,23701690,3600,3600,3600,3600,0
20240527,125100,23701690,3600,3600,3600,3600,0
20240527,125000,23701690,3600,3600,3600,3600,0
20240527,124900,23701690,3600,3600,3600,3600,14
20240527,124800,23651290,3605,3600,3605,3600,2
20240527,124700,23644085,3595,3595,3595,3595,0
20240527,124600,23644085,3595,3595,3595,3595,0
20240527,124500,23644085,3595,3595,3595,3595,0
20240527,124400,23644085,3595,3595,3595,3595,0
20240527,124300,23644085,3595,3595,3595,3595,0
20240527,124200,23644085,3595,3595,3595,3595,0
20240527,124100,23644085,3595,3595,3595,3595,0
20240527,124000,23644085,3595,3595,3595,3595,0
20240527,123900,23644085,3595,3595,3595,3595,0
20240527,123800,23644085,3595,3595,3595,3595,0
20240527,123700,23644085,3595,3595,3595,3595,1
20240527,123600,23640490,3600,3600,3600,3600,67
20240527,123500,23399290,3605,3605,3605,3605,0
20240527,123400,23399290,3605,3605,3605,3605,0
20240527,123300,23399290,3605,3605,3605,3605,0
20240527,123200,23399290,3605,3605,3605,3605,0
20240527,123100,23399290,3605,3605,3605,3605,0
20240527,123000,23399290,3605,3605,3605,3605,0
20240527,122900,23399290,3605,3605,3605,3605,1
20240527,122800,23395685,3605,3605,3605,3605,2
20240527,122700,23388475,3615,3615,3615,3615,0
20240527,122600,23388475,3615,3615,3615,3615,0
20240527,122500,23388475,3615,3615,3615,3615,0
20240527,122400,23388475,3615,3615,3615,3615,0
20240527,122300,23388475,3615,3615,3615,3615,1
20240527,122200,23384860,3605,3605,3605,3605,0
20240527,122100,23384860,3605,3605,3605,3605,0
20240527,122000,23384860,3605,3605,3605,3605,0
20240527,121900,23384860,3605,3615,3615,3605,17
20240527,121800,23323555,3615,3615,3615,3615,0
20240527,121700,23323555,3615,3605,3615,3600,17
20240527,121600,23262265,3615,3615,3615,3615,2
20240527,121500,23255035,3605,3605,3605,3605,3
20240527,121400,23244220,3605,3605,3605,3605,3
20240527,121300,23233405,3605,3605,3605,3605,0
20240527,121200,23233405,3605,3605,3605,3605,0
20240527,121100,23233405,3605,3605,3605,3605,0
20240527,121000,23233405,3605,3605,3605,3605,0
20240527,120900,23233405,3605,3605,3605,3605,0
20240527,120800,23233405,3605,3605,3605,3605,0
20240527,120700,23233405,3605,3605,3605,3605,0
20240527,120600,23233405,3605,3605,3605,3605,0
20240527,120500,23233405,3605,3605,3605,3605,3
20240527,120400,23222590,3610,3610,3610,3610,0
20240527,120300,23222590,3610,3610,3610,3610,0
20240527,120200,23222590,3610,3610,3610,3610,0
20240527,120100,23222590,3610,3610,3610,3610,1
20240527,120000,23218980,3610,3610,3610,3610,0
20240527,115900,23218980,3610,3610,3610,3610,0
20240527,115800,23218980,3610,3610,3610,3610,1
20240527,115700,23215370,3610,3610,3610,3610,0
20240527,115600,23215370,3610,3610,3610,3610,1
20240527,115500,23211760,3610,3610,3610,3610,1
20240527,115400,23208150,3595,3605,3605,3595,900
20240527,115300,19971465,3610,3610,3610,3610,6
20240527,115200,19949805,3610,3610,3610,3610,0
20240527,115100,19949805,3610,3610,3610,3610,0
20240527,115000,19949805,3610,3610,3610,3610,0
20240527,114900,19949805,3610,3610,3610,3610,0
20240527,114800,19949805,3610,3610,3610,3610,0
20240527,114700,19949805,3610,3610,3610,3610,2
20240527,114600,19942585,3610,3610,3610,3610,0
20240527,114500,19942585,3610,3610,3610,3610,0
20240527,114400,19942585,3610,3610,3610,3610,18
20240527,114300,19877605,3610,3610,3610,3610,0
20240527,114200,19877605,3610,3610,3610,3610,0
20240527,114100,19877605,3610,3610,3610,3610,0
20240527,114000,19877605,3610,3610,3610,3610,0
20240527,113900,19877605,3610,3610,3610,3610,16
20240527,113800,19819845,3610,3610,3610,3610,0
20240527,113700,19819845,3610,3610,3610,3595,127
20240527,113600,19362875,3610,3610,3610,3610,0
20240527,113500,19362875,3610,3610,3610,3610,2
20240527,113400,19355655,3610,3610,3610,3610,0
20240527,113300,19355655,3610,3610,3610,3610,0
20240527,113200,19355655,3610,3610,3610,3610,0
20240527,113100,19355655,3610,3610,3610,3610,0
20240527,113000,19355655,3610,3610,3610,3610,0
20240527,112900,19355655,3610,3610,3610,3610,0
20240527,112800,19355655,3610,3610,3610,3610,0
20240527,112700,19355655,3610,3610,3610,3610,0
20240527,112600,19355655,3610,3610,3610,3610,0
20240527,112500,19355655,3610,3610,3610,3610,0
20240527,112400,19355655,3610,3610,3610,3610,0
20240527,112300,19355655,3610,3610,3610,3610,0
20240527,112200,19355655,3610,3610,3610,3610,0
20240527,112100,19355655,3610,3610,3610,3610,0
20240527,112000,19355655,3610,3610,3610,3610,0
20240527,111900,19355655,3610,3610,3610,3610,0
20240527,111800,19355655,3610,3610,3610,3610,0
20240527,111700,19355655,3610,3610,3610,3610,27
20240527,111600,19258185,3610,3610,3610,3610,0
20240527,111500,19258185,3610,3610,3610,3610,0
20240527,111400,19258185,3610,3610,3610,3610,0
20240527,111300,19258185,3610,3610,3610,3610,0
20240527,111200,19258185,3610,3610,3610,3610,0
20240527,111100,19258185,3610,3610,3610,3610,0
20240527,111000,19258185,3610,3605,3610,3605,258
20240527,110900,18326845,3605,3595,3605,3595,284
20240527,110800,17303510,3595,3595,3595,3595,0
20240527,110700,17303510,3595,3595,3595,3595,50
20240527,110600,17123760,3600,3600,3600,3600,0
20240527,110500,17123760,3600,3600,3600,3600,0
20240527,110400,17123760,3600,3600,3600,3600,0
20240527,110300,17123760,3600,3600,3600,3600,0
20240527,110200,17123760,3600,3600,3600,3600,0
20240527,110100,17123760,3600,3600,3600,3600,20
20240527,110000,17051760,3605,3605,3605,3605,0
20240527,105900,17051760,3605,3605,3605,3605,0
20240527,105800,17051760,3605,3605,3605,3605,0
20240527,105700,17051760,3605,3605,3605,3605,0
20240527,105600,17051760,3605,3605,3605,3605,0
20240527,105500,17051760,3605,3605,3605,3605,0
20240527,105400,17051760,3605,3605,3605,3605,0
20240527,105300,17051760,3605,3605,3605,3605,0
20240527,105200,17051760,3605,3605,3605,3605,0
20240527,105100,17051760,3605,3605,3605,3605,0
20240527,105000,17051760,3605,3605,3605,3605,0
20240527,104900,17051760,3605,3605,3605,3605,1
20240527,104800,17048155,3605,3605,3605,3605,0
20240527,104700,17048155,3605,3605,3605,3605,0
20240527,104600,17048155,3605,3605,3605,3605,0
20240527,104500,17048155,3605,3605,3605,3605,0
20240527,104400,17048155,3605,3605,3605,3605,0
20240527,104300,17048155,3605,3605,3605,3605,1
20240527,104200,17044550,3600,3600,3600,3600,0
20240527,104100,17044550,3600,3600,3600,3600,0
20240527,104000,17044550,3600,3600,3600,3600,0
20240527,103900,17044550,3600,3600,3600,3600,155
20240527,103800,16486550,3600,3600,3600,3600,0
20240527,103700,16486550,3600,3600,3600,3600,0
20240527,103600,16486550,3600,3600,3600,3600,0
20240527,103500,16486550,3600,3600,3600,3600,102
20240527,103400,16119350,3600,3600,3600,3600,0
20240527,103300,16119350,3600,3600,3600,3600,0
20240527,103200,16119350,3600,3600,3600,3600,0
20240527,103100,16119350,3600,3600,3600,3600,0
20240527,103000,16119350,3600,3600,3600,3600,0
20240527,102900,16119350,3600,3600,3600,3600,0
20240527,102800,16119350,3600,3600,3600,3600,0
20240527,102700,16119350,3600,3600,3600,3600,0
20240527,102600,16119350,3600,3600,3600,3600,2
20240527,102500,16112150,3600,3600,3600,3600,0
20240527,102400,16112150,3600,3600,3600,3600,0
20240527,102300,16112150,3600,3600,3600,3600,0
20240527,102200,16112150,3600,3600,3600,3600,0
20240527,102100,16112150,3600,3600,3600,3600,0
20240527,102000,16112150,3600,3600,3600,3600,0
20240527,101900,16112150,3600,3600,3600,3600,0
20240527,101800,16112150,3600,3605,3605,3600,25
20240527,101700,16022035,3610,3610,3610,3610,43
20240527,101600,15866805,3610,3610,3610,3610,0
20240527,101500,15866805,3610,3610,3610,3610,0
20240527,101400,15866805,3610,3610,3610,3610,0
20240527,101300,15866805,3610,3615,3615,3610,21
20240527,101200,15790990,3615,3615,3615,3615,0
20240527,101100,15790990,3615,3615,3615,3615,1
20240527,101000,15787375,3615,3615,3615,3615,41
20240527,100900,15639160,3615,3615,3615,3615,1
20240527,100800,15635545,3615,3615,3615,3615,0
20240527,100700,15635545,3615,3615,3615,3615,2
20240527,100600,15628315,3615,3615,3615,3615,5
20240527,100500,15610240,3615,3615,3615,3615,20
20240527,100400,15537940,3615,3610,3615,3610,14
20240527,100300,15487340,3610,3600,3615,3580,170
20240527,100200,14877050,3600,3610,3610,3600,200
20240527,100100,14156405,3610,3610,3610,3610,0
20240527,100000,14156405,3610,3610,3610,3610,0
20240527,095900,14156405,3610,3610,3610,3610,0
20240527,095800,14156405,3610,3610,3610,3610,81
20240527,095700,13863995,3615,3615,3615,3615,0
20240527,095600,13863995,3615,3615,3615,3615,0
20240527,095500,13863995,3615,3615,3615,3615,0
20240527,095400,13863995,3615,3615,3615,3615,0
20240527,095300,13863995,3615,3615,3615,3615,0
20240527,095200,13863995,3615,3615,3615,3615,10
20240527,095100,13827845,3615,3615,3615,3615,0
20240527,095000,13827845,3615,3615,3615,3615,0
20240527,094900,13827845,3615,3615,3615,3615,0
20240527,094800,13827845,3615,3615,3615,3615,0
20240527,094700,13827845,3615,3615,3615,3615,0
20240527,094600,13827845,3615,3615,3615,3615,0
20240527,094500,13827845,3615,3615,3615,3615,0
20240527,094400,13827845,3615,3615,3615,3615,0
20240527,094300,13827845,3615,3615,3615,3615,0
20240527,094200,13827845,3615,3615,3615,3615,1
20240527,094100,13824230,3620,3620,3620,3620,7
20240527,094000,13798890,3620,3620,3620,3620,1
20240527,093900,13795270,3615,3615,3615,3615,0
20240527,093800,13795270,3615,3615,3615,3615,0
20240527,093700,13795270,3615,3615,3615,3615,0
20240527,093600,13795270,3615,3615,3615,3615,0
20240527,093500,13795270,3615,3615,3615,3615,4
20240527,093400,13780810,3615,3615,3615,3615,5
20240527,093300,13762735,3615,3615,3615,3615,0
20240527,093200,13762735,3615,3615,3615,3615,20
20240527,093100,13690435,3615,3615,3615,3615,10
20240527,093000,13654285,3610,3610,3610,3610,428
20240527,092900,12109205,3605,3605,3605,3605,0
20240527,092800,12109205,3605,3605,3605,3605,0
20240527,092700,12109205,3605,3605,3605,3605,0
20240527,092600,12109205,3605,3605,3605,3605,7
20240527,092500,12083970,3605,3605,3605,3605,0
20240527,092400,12083970,3605,3605,3605,3605,20
20240527,092300,12011870,3610,3610,3610,3610,0
20240527,092200,12011870,3610,3610,3610,3610,0
20240527,092100,12011870,3610,3610,3610,3610,0
20240527,092000,12011870,3610,3610,3610,3610,0
20240527,091900,12011870,3610,3610,3610,3610,0
20240527,091800,12011870,3610,3610,3610,3610,6
20240527,091700,11990210,3610,3610,3610,3610,0
20240527,091600,11990210,3610,3610,3610,3610,0
20240527,091500,11990210,3610,3610,3610,3610,10
20240527,091400,11954110,3610,3595,3610,3590,705
20240527,091300,9422890,3610,3600,3610,3600,50
20240527,091200,9242740,3595,3590,3595,3590,114
20240527,091100,8833455,3590,3590,3590,3585,700
20240527,091000,6320840,3595,3590,3595,3585,52
20240527,090900,6133915,3600,3660,3660,3595,1161
20240527,090800,1954495,3610,3675,3675,3580,509
20240527,090700,116070,3685,3685,3685,3685,3
20240527,090600,105015,3765,3765,3765,3765,9
20240527,090500,71130,3780,3780,3780,3780,0
20240527,090400,71130,3780,3780,3780,3780,0
20240527,090300,71130,3780,3780,3780,3780,1
20240527,090200,67350,3790,3790,3790,3790,1
20240527,090100,63560,3790,3790,3790,3790,3
20240527,090000,52190,3675,3795,3795,3675,14