KissMeData/045340/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,192900,204315230,5510,5510,5510,5510,3305
20240528,192800,204315230,5510,5510,5510,5510,0
20240528,192700,204315230,5510,5510,5510,5510,0
20240528,192600,204315230,5510,5510,5510,5510,0
20240528,192500,204315230,5510,5510,5510,5510,0
20240528,192400,204315230,5510,5510,5510,5510,0
20240528,192300,204315230,5510,5510,5510,5510,0
20240528,192200,204315230,5510,5510,5510,5510,0
20240528,192100,204315230,5510,5510,5510,5510,0
20240528,192000,204315230,5510,5510,5510,5510,0
20240528,191900,204315230,5510,5510,5510,5510,0
20240528,191800,204315230,5510,5510,5510,5510,0
20240528,191700,204315230,5510,5510,5510,5510,0
20240528,191600,204315230,5510,5510,5510,5510,0
20240528,191500,204315230,5510,5510,5510,5510,0
20240528,191400,204315230,5510,5510,5510,5510,0
20240528,191300,204315230,5510,5510,5510,5510,0
20240528,191200,204315230,5510,5510,5510,5510,0
20240528,191100,204315230,5510,5510,5510,5510,0
20240528,191000,204315230,5510,5510,5510,5510,0
20240528,190900,204315230,5510,5510,5510,5510,0
20240528,190800,204315230,5510,5510,5510,5510,0
20240528,190700,204315230,5510,5510,5510,5510,0
20240528,190600,204315230,5510,5510,5510,5510,0
20240528,190500,204315230,5510,5510,5510,5510,0
20240528,190400,204315230,5510,5510,5510,5510,0
20240528,190300,204315230,5510,5510,5510,5510,0
20240528,190200,204315230,5510,5510,5510,5510,0
20240528,190100,204315230,5510,5510,5510,5510,0
20240528,190000,204315230,5510,5510,5510,5510,0
20240528,185900,204315230,5510,5510,5510,5510,3305
20240528,185800,204315230,5510,5510,5510,5510,0
20240528,185700,204315230,5510,5510,5510,5510,0
20240528,185600,204315230,5510,5510,5510,5510,0
20240528,185500,204315230,5510,5510,5510,5510,0
20240528,185400,204315230,5510,5510,5510,5510,0
20240528,185300,204315230,5510,5510,5510,5510,0
20240528,185200,204315230,5510,5510,5510,5510,0
20240528,185100,204315230,5510,5510,5510,5510,0
20240528,185000,204315230,5510,5510,5510,5510,0
20240528,184900,204315230,5510,5510,5510,5510,0
20240528,184800,204315230,5510,5510,5510,5510,0
20240528,184700,204315230,5510,5510,5510,5510,0
20240528,184600,204315230,5510,5510,5510,5510,0
20240528,184500,204315230,5510,5510,5510,5510,0
20240528,184400,204315230,5510,5510,5510,5510,0
20240528,184300,204315230,5510,5510,5510,5510,0
20240528,184200,204315230,5510,5510,5510,5510,0
20240528,184100,204315230,5510,5510,5510,5510,0
20240528,184000,204315230,5510,5510,5510,5510,0
20240528,183900,204315230,5510,5510,5510,5510,0
20240528,183800,204315230,5510,5510,5510,5510,0
20240528,183700,204315230,5510,5510,5510,5510,0
20240528,183600,204315230,5510,5510,5510,5510,0
20240528,183500,204315230,5510,5510,5510,5510,0
20240528,183400,204315230,5510,5510,5510,5510,0
20240528,183300,204315230,5510,5510,5510,5510,0
20240528,183200,204315230,5510,5510,5510,5510,0
20240528,183100,204315230,5510,5510,5510,5510,0
20240528,183000,204315230,5510,5510,5510,5510,0
20240528,182900,204315230,5510,5510,5510,5510,3305
20240528,182800,204315230,5510,5510,5510,5510,0
20240528,182700,204315230,5510,5510,5510,5510,0
20240528,182600,204315230,5510,5510,5510,5510,0
20240528,182500,204315230,5510,5510,5510,5510,0
20240528,182400,204315230,5510,5510,5510,5510,0
20240528,182300,204315230,5510,5510,5510,5510,0
20240528,182200,204315230,5510,5510,5510,5510,0
20240528,182100,204315230,5510,5510,5510,5510,0
20240528,182000,204315230,5510,5510,5510,5510,0
20240528,181900,204315230,5510,5510,5510,5510,0
20240528,181800,204315230,5510,5510,5510,5510,0
20240528,181700,204315230,5510,5510,5510,5510,0
20240528,181600,204315230,5510,5510,5510,5510,0
20240528,181500,204315230,5510,5510,5510,5510,0
20240528,181400,204315230,5510,5510,5510,5510,0
20240528,181300,204315230,5510,5510,5510,5510,0
20240528,181200,204315230,5510,5510,5510,5510,0
20240528,181100,204315230,5510,5510,5510,5510,0
20240528,181000,204315230,5510,5510,5510,5510,0
20240528,180900,204315230,5510,5510,5510,5510,0
20240528,180800,204315230,5510,5510,5510,5510,0
20240528,180700,204315230,5510,5510,5510,5510,0
20240528,180600,204315230,5510,5510,5510,5510,0
20240528,180500,204315230,5510,5510,5510,5510,0
20240528,180400,204315230,5510,5510,5510,5510,0
20240528,180300,204315230,5510,5510,5510,5510,0
20240528,180200,204315230,5510,5510,5510,5510,0
20240528,180100,204315230,5510,5510,5510,5510,0
20240528,180000,204315230,5510,5510,5510,5510,0
20240528,175900,204315230,5510,5510,5510,5510,3305
20240528,175800,204315230,5510,5510,5510,5510,0
20240528,175700,204315230,5510,5510,5510,5510,0
20240528,175600,204315230,5510,5510,5510,5510,0
20240528,175500,204315230,5510,5510,5510,5510,0
20240528,175400,204315230,5510,5510,5510,5510,0
20240528,175300,204315230,5510,5510,5510,5510,0
20240528,175200,204315230,5510,5510,5510,5510,0
20240528,175100,204315230,5510,5510,5510,5510,0
20240528,175000,204315230,5510,5510,5510,5510,0
20240528,174900,204315230,5510,5510,5510,5510,0
20240528,174800,204315230,5510,5510,5510,5510,0
20240528,174700,204315230,5510,5510,5510,5510,0
20240528,174600,204315230,5510,5510,5510,5510,0
20240528,174500,204315230,5510,5510,5510,5510,0
20240528,174400,204315230,5510,5510,5510,5510,0
20240528,174300,204315230,5510,5510,5510,5510,0
20240528,174200,204315230,5510,5510,5510,5510,0
20240528,174100,204315230,5510,5510,5510,5510,0
20240528,174000,204315230,5510,5510,5510,5510,0
20240528,173900,204315230,5510,5510,5510,5510,0
20240528,173800,204315230,5510,5510,5510,5510,0
20240528,173700,204315230,5510,5510,5510,5510,0
20240528,173600,204315230,5510,5510,5510,5510,0
20240528,173500,204315230,5510,5510,5510,5510,0
20240528,173400,204315230,5510,5510,5510,5510,0
20240528,173300,204315230,5510,5510,5510,5510,0
20240528,173200,204315230,5510,5510,5510,5510,0
20240528,173100,204315230,5510,5510,5510,5510,0
20240528,173000,204315230,5510,5510,5510,5510,0
20240528,172900,204315230,5510,5510,5510,5510,3305
20240528,172800,204315230,5510,5510,5510,5510,0
20240528,172700,204315230,5510,5510,5510,5510,0
20240528,172600,204315230,5510,5510,5510,5510,0
20240528,172500,204315230,5510,5510,5510,5510,0
20240528,172400,204315230,5510,5510,5510,5510,0
20240528,172300,204315230,5510,5510,5510,5510,0
20240528,172200,204315230,5510,5510,5510,5510,0
20240528,172100,204315230,5510,5510,5510,5510,0
20240528,172000,204315230,5510,5510,5510,5510,0
20240528,171900,204315230,5510,5510,5510,5510,0
20240528,171800,204315230,5510,5510,5510,5510,0
20240528,171700,204315230,5510,5510,5510,5510,0
20240528,171600,204315230,5510,5510,5510,5510,0
20240528,171500,204315230,5510,5510,5510,5510,0
20240528,171400,204315230,5510,5510,5510,5510,0
20240528,171300,204315230,5510,5510,5510,5510,0
20240528,171200,204315230,5510,5510,5510,5510,0
20240528,171100,204315230,5510,5510,5510,5510,0
20240528,171000,204315230,5510,5510,5510,5510,0
20240528,170900,204315230,5510,5510,5510,5510,0
20240528,170800,204315230,5510,5510,5510,5510,0
20240528,170700,204315230,5510,5510,5510,5510,0
20240528,170600,204315230,5510,5510,5510,5510,0
20240528,170500,204315230,5510,5510,5510,5510,0
20240528,170400,204315230,5510,5510,5510,5510,0
20240528,170300,204315230,5510,5510,5510,5510,0
20240528,170200,204315230,5510,5510,5510,5510,0
20240528,170100,204315230,5510,5510,5510,5510,0
20240528,170000,204315230,5510,5510,5510,5510,0
20240528,165900,204315230,5510,5510,5510,5510,3305
20240528,165800,204315230,5510,5510,5510,5510,0
20240528,165700,204315230,5510,5510,5510,5510,0
20240528,165600,204315230,5510,5510,5510,5510,0
20240528,165500,204315230,5510,5510,5510,5510,0
20240528,165400,204315230,5510,5510,5510,5510,0
20240528,165300,204315230,5510,5510,5510,5510,0
20240528,165200,204315230,5510,5510,5510,5510,0
20240528,165100,204315230,5510,5510,5510,5510,0
20240528,165000,204315230,5510,5510,5510,5510,0
20240528,164900,204315230,5510,5510,5510,5510,0
20240528,164800,204315230,5510,5510,5510,5510,0
20240528,164700,204315230,5510,5510,5510,5510,0
20240528,164600,204315230,5510,5510,5510,5510,0
20240528,164500,204315230,5510,5510,5510,5510,0
20240528,164400,204315230,5510,5510,5510,5510,0
20240528,164300,204315230,5510,5510,5510,5510,0
20240528,164200,204315230,5510,5510,5510,5510,0
20240528,164100,204315230,5510,5510,5510,5510,0
20240528,164000,204315230,5510,5510,5510,5510,0
20240528,163900,204315230,5510,5510,5510,5510,0
20240528,163800,204315230,5510,5510,5510,5510,0
20240528,163700,204315230,5510,5510,5510,5510,0
20240528,163600,204315230,5510,5510,5510,5510,0
20240528,163500,204315230,5510,5510,5510,5510,0
20240528,163400,204315230,5510,5510,5510,5510,0
20240528,163300,204315230,5510,5510,5510,5510,0
20240528,163200,204315230,5510,5510,5510,5510,0
20240528,163100,204315230,5510,5510,5510,5510,0
20240528,163000,204315230,5510,5510,5510,5510,0
20240528,162900,204315230,5510,5510,5510,5510,3305
20240528,162800,204315230,5510,5510,5510,5510,0
20240528,162700,204315230,5510,5510,5510,5510,0
20240528,162600,204315230,5510,5510,5510,5510,0
20240528,162500,204315230,5510,5510,5510,5510,0
20240528,162400,204315230,5510,5510,5510,5510,0
20240528,162300,204315230,5510,5510,5510,5510,0
20240528,162200,204315230,5510,5510,5510,5510,0
20240528,162100,204315230,5510,5510,5510,5510,0
20240528,162000,204315230,5510,5510,5510,5510,0
20240528,161900,204315230,5510,5510,5510,5510,0
20240528,161800,204315230,5510,5510,5510,5510,0
20240528,161700,204315230,5510,5510,5510,5510,0
20240528,161600,204315230,5510,5510,5510,5510,0
20240528,161500,204315230,5510,5510,5510,5510,0
20240528,161400,204315230,5510,5510,5510,5510,0
20240528,161300,204315230,5510,5510,5510,5510,0
20240528,161200,204315230,5510,5510,5510,5510,0
20240528,161100,204315230,5510,5510,5510,5510,0
20240528,161000,204315230,5510,5510,5510,5510,0
20240528,160900,204315230,5510,5510,5510,5510,0
20240528,160800,204315230,5510,5510,5510,5510,0
20240528,160700,204315230,5510,5510,5510,5510,0
20240528,160600,204315230,5510,5510,5510,5510,0
20240528,160500,204315230,5510,5510,5510,5510,0
20240528,160400,204315230,5510,5510,5510,5510,0
20240528,160300,204315230,5510,5510,5510,5510,0
20240528,160200,204315230,5510,5510,5510,5510,0
20240528,160100,204315230,5510,5510,5510,5510,0
20240528,160000,204315230,5510,5510,5510,5510,0
20240528,155900,204315230,5510,5510,5510,5510,3305
20240528,155800,204315230,5510,5510,5510,5510,0
20240528,155700,204315230,5510,5510,5510,5510,0
20240528,155600,204315230,5510,5510,5510,5510,0
20240528,155500,204315230,5510,5510,5510,5510,0
20240528,155400,204315230,5510,5510,5510,5510,0
20240528,155300,204315230,5510,5510,5510,5510,0
20240528,155200,204315230,5510,5510,5510,5510,0
20240528,155100,204315230,5510,5510,5510,5510,0
20240528,155000,204315230,5510,5510,5510,5510,0
20240528,154900,204315230,5510,5510,5510,5510,0
20240528,154800,204315230,5510,5510,5510,5510,0
20240528,154700,204315230,5510,5510,5510,5510,0
20240528,154600,204315230,5510,5510,5510,5510,0
20240528,154500,204315230,5510,5510,5510,5510,0
20240528,154400,204315230,5510,5510,5510,5510,0
20240528,154300,204315230,5510,5510,5510,5510,0
20240528,154200,204315230,5510,5510,5510,5510,0
20240528,154100,204315230,5510,5510,5510,5510,0
20240528,154000,204315230,5510,5510,5510,5510,0
20240528,153900,204315230,5510,5510,5510,5510,0
20240528,153800,204315230,5510,5510,5510,5510,0
20240528,153700,204315230,5510,5510,5510,5510,0
20240528,153600,204315230,5510,5510,5510,5510,0
20240528,153500,204315230,5510,5510,5510,5510,0
20240528,153400,204315230,5510,5510,5510,5510,0
20240528,153300,204315230,5510,5510,5510,5510,0
20240528,153200,204315230,5510,5510,5510,5510,0
20240528,153100,204315230,5510,5510,5510,5510,0
20240528,153000,204315230,5510,5510,5510,5510,3305
20240528,152900,186104680,5580,5580,5580,5580,0
20240528,152800,186104680,5580,5580,5580,5580,0
20240528,152700,186104680,5580,5580,5580,5580,0
20240528,152600,186104680,5580,5580,5580,5580,0
20240528,152500,186104680,5580,5580,5580,5580,0
20240528,152400,186104680,5580,5580,5580,5580,0
20240528,152300,186104680,5580,5580,5580,5580,0
20240528,152200,186104680,5580,5580,5580,5580,0
20240528,152100,186104680,5580,5580,5580,5580,0
20240528,152000,186104680,5580,5580,5580,5580,0
20240528,151900,186104680,5580,5580,5580,5580,219
20240528,151800,184882660,5590,5540,5590,5500,1939
20240528,151700,174178230,5540,5620,5620,5540,5383
20240528,151600,144181920,5630,5650,5650,5630,12
20240528,151500,144114180,5650,5630,5650,5630,20
20240528,151400,144001220,5650,5650,5650,5650,20
20240528,151300,143888220,5650,5640,5650,5640,26
20240528,151200,143741430,5650,5650,5650,5650,1
20240528,151100,143735780,5650,5650,5650,5650,1
20240528,151000,143730130,5650,5650,5650,5650,0
20240528,150900,143730130,5650,5650,5650,5650,3
20240528,150800,143713180,5670,5670,5670,5670,0
20240528,150700,143713180,5670,5670,5670,5670,0
20240528,150600,143713180,5670,5670,5670,5670,0
20240528,150500,143713180,5670,5670,5670,5670,0
20240528,150400,143713180,5670,5670,5670,5670,0
20240528,150300,143713180,5670,5670,5670,5670,0
20240528,150200,143713180,5670,5670,5670,5670,0
20240528,150100,143713180,5670,5670,5670,5670,0
20240528,150000,143713180,5670,5640,5670,5640,6
20240528,145900,143679220,5660,5660,5660,5660,0
20240528,145800,143679220,5660,5660,5660,5660,0
20240528,145700,143679220,5660,5660,5660,5660,0
20240528,145600,143679220,5660,5660,5660,5660,0
20240528,145500,143679220,5660,5630,5660,5630,852
20240528,145400,138882430,5670,5650,5670,5650,551
20240528,145300,135759260,5650,5650,5650,5650,0
20240528,145200,135759260,5650,5650,5650,5650,103
20240528,145100,135177310,5650,5650,5650,5650,0
20240528,145000,135177310,5650,5650,5650,5650,273
20240528,144900,133634860,5650,5650,5650,5650,0
20240528,144800,133634860,5650,5650,5650,5650,0
20240528,144700,133634860,5650,5640,5650,5640,35
20240528,144600,133437190,5640,5640,5640,5640,0
20240528,144500,133437190,5640,5640,5640,5640,0
20240528,144400,133437190,5640,5640,5640,5640,0
20240528,144300,133437190,5640,5640,5640,5640,0
20240528,144200,133437190,5640,5640,5640,5630,31
20240528,144100,133262520,5630,5630,5630,5630,0
20240528,144000,133262520,5630,5630,5630,5630,0
20240528,143900,133262520,5630,5630,5630,5630,0
20240528,143800,133262520,5630,5630,5630,5630,107
20240528,143700,132660110,5640,5640,5640,5640,3
20240528,143600,132643190,5630,5630,5630,5630,0
20240528,143500,132643190,5630,5630,5630,5630,0
20240528,143400,132643190,5630,5630,5630,5630,0
20240528,143300,132643190,5630,5630,5630,5630,0
20240528,143200,132643190,5630,5630,5630,5630,0
20240528,143100,132643190,5630,5630,5630,5630,0
20240528,143000,132643190,5630,5630,5630,5630,0
20240528,142900,132643190,5630,5630,5630,5630,304
20240528,142800,130931670,5620,5620,5620,5620,444
20240528,142700,128436390,5630,5630,5630,5630,0
20240528,142600,128436390,5630,5630,5630,5630,0
20240528,142500,128436390,5630,5630,5630,5630,10
20240528,142400,128380090,5620,5620,5620,5620,0
20240528,142300,128380090,5620,5620,5620,5620,0
20240528,142200,128380090,5620,5620,5620,5620,0
20240528,142100,128380090,5620,5620,5620,5620,0
20240528,142000,128380090,5620,5620,5620,5620,0
20240528,141900,128380090,5620,5620,5620,5620,0
20240528,141800,128380090,5620,5620,5620,5620,0
20240528,141700,128380090,5620,5630,5630,5620,485
20240528,141600,125652800,5640,5640,5640,5640,0
20240528,141500,125652800,5640,5640,5640,5640,0
20240528,141400,125652800,5640,5640,5640,5640,30
20240528,141300,125483600,5640,5640,5640,5640,16
20240528,141200,125393360,5640,5640,5640,5640,0
20240528,141100,125393360,5640,5640,5640,5640,0
20240528,141000,125393360,5640,5640,5640,5640,0
20240528,140900,125393360,5640,5640,5640,5640,0
20240528,140800,125393360,5640,5640,5640,5640,0
20240528,140700,125393360,5640,5640,5640,5640,0
20240528,140600,125393360,5640,5640,5640,5640,0
20240528,140500,125393360,5640,5640,5640,5640,25
20240528,140400,125252360,5630,5630,5630,5630,249
20240528,140300,123850490,5630,5630,5630,5630,124
20240528,140200,123152370,5630,5630,5630,5630,500
20240528,140100,120337370,5620,5620,5620,5620,0
20240528,140000,120337370,5620,5620,5620,5620,1
20240528,135900,120331750,5620,5620,5620,5620,0
20240528,135800,120331750,5620,5620,5620,5620,0
20240528,135700,120331750,5620,5620,5620,5620,0
20240528,135600,120331750,5620,5620,5620,5620,0
20240528,135500,120331750,5620,5620,5620,5620,0
20240528,135400,120331750,5620,5620,5620,5620,0
20240528,135300,120331750,5620,5620,5620,5620,0
20240528,135200,120331750,5620,5620,5620,5620,0
20240528,135100,120331750,5620,5620,5620,5620,0
20240528,135000,120331750,5620,5620,5620,5620,0
20240528,134900,120331750,5620,5620,5620,5620,62
20240528,134800,119983310,5620,5620,5620,5620,51
20240528,134700,119696690,5630,5630,5630,5630,0
20240528,134600,119696690,5630,5630,5630,5630,0
20240528,134500,119696690,5630,5630,5630,5630,0
20240528,134400,119696690,5630,5630,5630,5630,28
20240528,134300,119539050,5630,5630,5630,5630,0
20240528,134200,119539050,5630,5630,5630,5630,0
20240528,134100,119539050,5630,5630,5630,5630,0
20240528,134000,119539050,5630,5630,5630,5630,0
20240528,133900,119539050,5630,5630,5630,5630,0
20240528,133800,119539050,5630,5630,5630,5630,0
20240528,133700,119539050,5630,5630,5630,5630,0
20240528,133600,119539050,5630,5630,5630,5630,0
20240528,133500,119539050,5630,5630,5630,5630,0
20240528,133400,119539050,5630,5630,5630,5630,0
20240528,133300,119539050,5630,5630,5630,5630,0
20240528,133200,119539050,5630,5630,5630,5630,0
20240528,133100,119539050,5630,5630,5630,5630,0
20240528,133000,119539050,5630,5630,5630,5630,0
20240528,132900,119539050,5630,5630,5630,5630,0
20240528,132800,119539050,5630,5630,5630,5630,0
20240528,132700,119539050,5630,5630,5630,5630,0
20240528,132600,119539050,5630,5630,5630,5630,0
20240528,132500,119539050,5630,5630,5630,5630,0
20240528,132400,119539050,5630,5630,5630,5630,0
20240528,132300,119539050,5630,5630,5630,5630,110
20240528,132200,118919750,5630,5630,5630,5630,0
20240528,132100,118919750,5630,5630,5630,5630,0
20240528,132000,118919750,5630,5630,5630,5630,0
20240528,131900,118919750,5630,5630,5630,5630,292
20240528,131800,117275790,5630,5630,5630,5630,0
20240528,131700,117275790,5630,5630,5630,5630,0
20240528,131600,117275790,5630,5630,5630,5630,20
20240528,131500,117163190,5630,5630,5630,5630,0
20240528,131400,117163190,5630,5630,5630,5630,0
20240528,131300,117163190,5630,5630,5630,5630,0
20240528,131200,117163190,5630,5630,5630,5630,0
20240528,131100,117163190,5630,5630,5630,5630,0
20240528,131000,117163190,5630,5630,5630,5630,0
20240528,130900,117163190,5630,5630,5630,5630,0
20240528,130800,117163190,5630,5630,5630,5630,6
20240528,130700,117129410,5630,5630,5630,5630,0
20240528,130600,117129410,5630,5630,5630,5630,0
20240528,130500,117129410,5630,5630,5630,5630,1
20240528,130400,117123780,5620,5620,5620,5620,0
20240528,130300,117123780,5620,5620,5630,5620,12
20240528,130200,117056330,5610,5610,5610,5610,0
20240528,130100,117056330,5610,5610,5610,5610,0
20240528,130000,117056330,5610,5620,5620,5610,3
20240528,125900,117039480,5630,5630,5630,5630,0
20240528,125800,117039480,5630,5630,5630,5630,0
20240528,125700,117039480,5630,5630,5630,5630,0
20240528,125600,117039480,5630,5630,5630,5630,0
20240528,125500,117039480,5630,5630,5630,5630,2
20240528,125400,117028220,5610,5610,5610,5610,0
20240528,125300,117028220,5610,5610,5610,5610,0
20240528,125200,117028220,5610,5620,5620,5610,109
20240528,125100,116416240,5620,5620,5620,5620,0
20240528,125000,116416240,5620,5620,5620,5620,0
20240528,124900,116416240,5620,5620,5620,5620,39
20240528,124800,116197060,5630,5630,5630,5630,0
20240528,124700,116197060,5630,5630,5630,5630,4
20240528,124600,116174540,5620,5620,5620,5620,0
20240528,124500,116174540,5620,5620,5620,5620,0
20240528,124400,116174540,5620,5620,5620,5620,0
20240528,124300,116174540,5620,5620,5620,5620,0
20240528,124200,116174540,5620,5620,5620,5620,194
20240528,124100,115084260,5620,5620,5620,5620,0
20240528,124000,115084260,5620,5620,5620,5620,0
20240528,123900,115084260,5620,5620,5620,5620,0
20240528,123800,115084260,5620,5630,5630,5620,259
20240528,123700,113628670,5620,5650,5650,5620,397
20240528,123600,111393610,5640,5640,5640,5640,9
20240528,123500,111342850,5650,5650,5650,5650,0
20240528,123400,111342850,5650,5630,5650,5630,116
20240528,123300,110689750,5650,5650,5650,5650,0
20240528,123200,110689750,5650,5650,5650,5650,0
20240528,123100,110689750,5650,5650,5650,5650,0
20240528,123000,110689750,5650,5650,5650,5650,0
20240528,122900,110689750,5650,5650,5650,5650,0
20240528,122800,110689750,5650,5650,5650,5650,0
20240528,122700,110689750,5650,5640,5650,5640,32
20240528,122600,110509260,5650,5650,5650,5650,0
20240528,122500,110509260,5650,5640,5650,5640,118
20240528,122400,109843730,5640,5640,5640,5640,0
20240528,122300,109843730,5640,5640,5640,5640,0
20240528,122200,109843730,5640,5630,5640,5630,13
20240528,122100,109770530,5630,5620,5630,5620,3
20240528,122000,109753660,5630,5630,5630,5630,0
20240528,121900,109753660,5630,5630,5630,5630,1
20240528,121800,109748030,5640,5640,5640,5640,118
20240528,121700,109082510,5670,5670,5670,5670,0
20240528,121600,109082510,5670,5640,5670,5640,18
20240528,121500,108980960,5640,5640,5640,5640,0
20240528,121400,108980960,5640,5620,5640,5620,259
20240528,121300,107525360,5640,5640,5640,5640,0
20240528,121200,107525360,5640,5650,5650,5640,856
20240528,121100,102692470,5660,5660,5660,5660,0
20240528,121000,102692470,5660,5660,5660,5660,0
20240528,120900,102692470,5660,5660,5660,5660,0
20240528,120800,102692470,5660,5660,5660,5660,147
20240528,120700,101860450,5690,5680,5690,5680,181
20240528,120600,100830660,5690,5690,5690,5690,0
20240528,120500,100830660,5690,5690,5690,5690,0
20240528,120400,100830660,5690,5690,5690,5690,0
20240528,120300,100830660,5690,5690,5690,5690,0
20240528,120200,100830660,5690,5690,5690,5690,0
20240528,120100,100830660,5690,5690,5690,5690,0
20240528,120000,100830660,5690,5690,5690,5690,0
20240528,115900,100830660,5690,5690,5690,5690,0
20240528,115800,100830660,5690,5690,5690,5690,0
20240528,115700,100830660,5690,5690,5690,5690,0
20240528,115600,100830660,5690,5690,5690,5690,0
20240528,115500,100830660,5690,5690,5690,5690,0
20240528,115400,100830660,5690,5690,5690,5690,1
20240528,115300,100824970,5650,5670,5670,5650,65
20240528,115200,100457350,5690,5690,5690,5690,0
20240528,115100,100457350,5690,5690,5690,5690,0
20240528,115000,100457350,5690,5690,5690,5690,0
20240528,114900,100457350,5690,5690,5690,5690,0
20240528,114800,100457350,5690,5690,5690,5690,0
20240528,114700,100457350,5690,5690,5690,5690,8
20240528,114600,100411830,5690,5690,5690,5690,3
20240528,114500,100394760,5670,5670,5670,5670,0
20240528,114400,100394760,5670,5670,5670,5670,4
20240528,114300,100372080,5690,5690,5690,5690,0
20240528,114200,100372080,5690,5690,5690,5690,0
20240528,114100,100372080,5690,5690,5690,5690,0
20240528,114000,100372080,5690,5690,5690,5690,0
20240528,113900,100372080,5690,5690,5690,5690,0
20240528,113800,100372080,5690,5660,5690,5660,144
20240528,113700,99554630,5660,5660,5660,5660,0
20240528,113600,99554630,5660,5660,5660,5660,1
20240528,113500,99548970,5660,5660,5660,5660,1
20240528,113400,99543310,5650,5650,5650,5650,0
20240528,113300,99543310,5650,5650,5650,5650,232
20240528,113200,98232510,5650,5650,5650,5650,0
20240528,113100,98232510,5650,5650,5650,5650,0
20240528,113000,98232510,5650,5650,5650,5650,1
20240528,112900,98226860,5640,5640,5640,5640,172
20240528,112800,97256780,5640,5640,5640,5640,0
20240528,112700,97256780,5640,5640,5640,5640,79
20240528,112600,96811220,5640,5640,5640,5640,1
20240528,112500,96805580,5620,5620,5620,5620,0
20240528,112400,96805580,5620,5620,5620,5620,0
20240528,112300,96805580,5620,5620,5620,5620,56
20240528,112200,96490860,5630,5630,5630,5630,0
20240528,112100,96490860,5630,5630,5630,5630,0
20240528,112000,96490860,5630,5630,5630,5630,0
20240528,111900,96490860,5630,5630,5630,5630,0
20240528,111800,96490860,5630,5630,5630,5630,83
20240528,111700,96023570,5630,5630,5630,5630,347
20240528,111600,94069960,5630,5630,5630,5630,0
20240528,111500,94069960,5630,5630,5630,5630,0
20240528,111400,94069960,5630,5630,5630,5630,14
20240528,111300,93991140,5630,5630,5630,5630,56
20240528,111200,93675860,5640,5640,5640,5640,2
20240528,111100,93664580,5630,5630,5630,5630,0
20240528,111000,93664580,5630,5630,5630,5630,1
20240528,110900,93658950,5630,5630,5630,5630,0
20240528,110800,93658950,5630,5630,5630,5630,0
20240528,110700,93658950,5630,5630,5630,5630,149
20240528,110600,92820080,5630,5630,5630,5630,0
20240528,110500,92820080,5630,5630,5630,5630,1
20240528,110400,92814450,5620,5620,5620,5620,0
20240528,110300,92814450,5620,5620,5620,5620,56
20240528,110200,92499730,5640,5640,5640,5640,0
20240528,110100,92499730,5640,5640,5640,5640,0
20240528,110000,92499730,5640,5640,5640,5640,0
20240528,105900,92499730,5640,5640,5640,5640,0
20240528,105800,92499730,5640,5640,5640,5640,0
20240528,105700,92499730,5640,5640,5640,5640,0
20240528,105600,92499730,5640,5640,5640,5640,0
20240528,105500,92499730,5640,5640,5640,5640,0
20240528,105400,92499730,5640,5640,5640,5640,1
20240528,105300,92494090,5620,5630,5630,5620,57
20240528,105200,92173250,5640,5640,5640,5640,0
20240528,105100,92173250,5640,5640,5640,5640,0
20240528,105000,92173250,5640,5630,5640,5630,100
20240528,104900,91610150,5600,5600,5600,5600,6
20240528,104800,91576550,5630,5630,5630,5630,0
20240528,104700,91576550,5630,5630,5630,5630,0
20240528,104600,91576550,5630,5630,5630,5630,1
20240528,104500,91570920,5600,5600,5600,5600,0
20240528,104400,91570920,5600,5600,5600,5600,0
20240528,104300,91570920,5600,5600,5600,5600,357
20240528,104200,89571720,5610,5610,5610,5610,0
20240528,104100,89571720,5610,5610,5610,5610,0
20240528,104000,89571720,5610,5610,5610,5610,0
20240528,103900,89571720,5610,5610,5610,5610,100
20240528,103800,89010720,5600,5600,5600,5600,0
20240528,103700,89010720,5600,5600,5600,5600,0
20240528,103600,89010720,5600,5600,5600,5600,2
20240528,103500,88999520,5600,5600,5600,5600,0
20240528,103400,88999520,5600,5600,5600,5600,0
20240528,103300,88999520,5600,5610,5610,5600,57
20240528,103200,88680200,5650,5650,5650,5650,1
20240528,103100,88674550,5610,5610,5610,5610,19
20240528,103000,88567960,5650,5650,5650,5650,0
20240528,102900,88567960,5650,5650,5650,5650,0
20240528,102800,88567960,5650,5650,5650,5650,729
20240528,102700,84449110,5650,5650,5650,5650,0
20240528,102600,84449110,5650,5650,5650,5650,0
20240528,102500,84449110,5650,5650,5650,5650,1
20240528,102400,84443460,5580,5590,5590,5580,555
20240528,102300,81345040,5600,5610,5610,5600,266
20240528,102200,79855010,5670,5670,5670,5670,0
20240528,102100,79855010,5670,5670,5670,5670,0
20240528,102000,79855010,5670,5670,5670,5670,0
20240528,101900,79855010,5670,5670,5670,5670,0
20240528,101800,79855010,5670,5670,5670,5670,0
20240528,101700,79855010,5670,5670,5670,5670,100
20240528,101600,79288010,5600,5630,5630,5600,20
20240528,101500,79175730,5660,5660,5660,5660,70
20240528,101400,78779530,5660,5660,5660,5660,0
20240528,101300,78779530,5660,5630,5660,5620,62
20240528,101200,78430730,5670,5670,5670,5670,3
20240528,101100,78413720,5620,5620,5620,5620,0
20240528,101000,78413720,5620,5620,5620,5620,0
20240528,100900,78413720,5620,5620,5620,5620,54
20240528,100800,78110240,5600,5600,5600,5600,0
20240528,100700,78110240,5600,5600,5600,5600,0
20240528,100600,78110240,5600,5600,5600,5600,0
20240528,100500,78110240,5600,5600,5600,5600,1
20240528,100400,78104640,5600,5650,5650,5590,1824
20240528,100300,67895760,5690,5680,5690,5640,61
20240528,100200,67551180,5690,5690,5690,5690,0
20240528,100100,67551180,5690,5690,5690,5690,1
20240528,100000,67545490,5690,5690,5690,5690,0
20240528,095900,67545490,5690,5690,5690,5690,3
20240528,095800,67528420,5690,5690,5690,5690,1
20240528,095700,67522730,5690,5690,5690,5690,10
20240528,095600,67465830,5690,5690,5690,5690,4
20240528,095500,67443070,5650,5660,5660,5650,400
20240528,095400,65182810,5700,5700,5700,5700,2
20240528,095300,65171410,5700,5660,5700,5660,30
20240528,095200,65001570,5660,5660,5660,5660,0
20240528,095100,65001570,5660,5660,5660,5660,0
20240528,095000,65001570,5660,5660,5660,5660,0
20240528,094900,65001570,5660,5660,5660,5660,59
20240528,094800,64667630,5660,5660,5660,5660,0
20240528,094700,64667630,5660,5660,5660,5660,0
20240528,094600,64667630,5660,5660,5660,5660,0
20240528,094500,64667630,5660,5660,5660,5660,0
20240528,094400,64667630,5660,5660,5660,5660,0
20240528,094300,64667630,5660,5660,5660,5660,0
20240528,094200,64667630,5660,5660,5660,5660,0
20240528,094100,64667630,5660,5660,5660,5660,0
20240528,094000,64667630,5660,5660,5660,5660,0
20240528,093900,64667630,5660,5670,5670,5660,486
20240528,093800,61916390,5660,5660,5660,5660,0
20240528,093700,61916390,5660,5660,5660,5660,0
20240528,093600,61916390,5660,5660,5660,5660,0
20240528,093500,61916390,5660,5660,5660,5660,0
20240528,093400,61916390,5660,5730,5730,5660,1350
20240528,093300,54228580,5730,5730,5730,5730,0
20240528,093200,54228580,5730,5730,5730,5730,30
20240528,093100,54056680,5680,5680,5680,5680,0
20240528,093000,54056680,5680,5680,5680,5680,0
20240528,092900,54056680,5680,5680,5680,5680,130
20240528,092800,53318280,5730,5730,5730,5730,0
20240528,092700,53318280,5730,5730,5730,5730,0
20240528,092600,53318280,5730,5720,5730,5720,13
20240528,092500,53243910,5720,5660,5720,5660,24
20240528,092400,53107510,5670,5670,5670,5670,54
20240528,092300,52801330,5690,5690,5690,5690,0
20240528,092200,52801330,5690,5690,5690,5690,13
20240528,092100,52727360,5690,5690,5690,5690,71
20240528,092000,52323370,5740,5740,5740,5740,0
20240528,091900,52323370,5740,5740,5740,5740,0
20240528,091800,52323370,5740,5740,5740,5740,0
20240528,091700,52323370,5740,5740,5740,5740,0
20240528,091600,52323370,5740,5740,5740,5740,2
20240528,091500,52311890,5750,5740,5750,5740,3
20240528,091400,52294660,5710,5710,5710,5710,0
20240528,091300,52294660,5710,5710,5710,5710,148
20240528,091200,51449580,5710,5710,5710,5710,540
20240528,091100,48366180,5710,5710,5710,5710,7
20240528,091000,48326210,5760,5710,5760,5710,438
20240528,090900,45803790,5760,5710,5760,5710,1502
20240528,090800,37163550,5710,5710,5710,5710,0
20240528,090700,37163550,5710,5710,5710,5710,708
20240528,090600,33120870,5710,5750,5760,5690,901
20240528,090500,27959490,5750,5750,5750,5750,55
20240528,090400,27643240,5750,5660,5750,5620,1122
20240528,090300,21312950,5670,5760,5760,5670,1215
20240528,090200,14322150,5770,5660,5800,5660,1128
20240528,090100,7812300,5670,5650,5670,5650,260
20240528,090000,6342450,5610,5590,5610,5590,1122