KissMeData/123700/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,202000,155263705,3510,3510,3510,3510,1177
20240527,201900,155263705,3510,3510,3510,3510,0
20240527,201800,155263705,3510,3510,3510,3510,0
20240527,201700,155263705,3510,3510,3510,3510,0
20240527,201600,155263705,3510,3510,3510,3510,0
20240527,201500,155263705,3510,3510,3510,3510,0
20240527,201400,155263705,3510,3510,3510,3510,0
20240527,201300,155263705,3510,3510,3510,3510,0
20240527,201200,155263705,3510,3510,3510,3510,0
20240527,201100,155263705,3510,3510,3510,3510,0
20240527,201000,155263705,3510,3510,3510,3510,0
20240527,200900,155263705,3510,3510,3510,3510,0
20240527,200800,155263705,3510,3510,3510,3510,0
20240527,200700,155263705,3510,3510,3510,3510,0
20240527,200600,155263705,3510,3510,3510,3510,0
20240527,200500,155263705,3510,3510,3510,3510,0
20240527,200400,155263705,3510,3510,3510,3510,0
20240527,200300,155263705,3510,3510,3510,3510,0
20240527,200200,155263705,3510,3510,3510,3510,0
20240527,200100,155263705,3510,3510,3510,3510,0
20240527,200000,155263705,3510,3510,3510,3510,0
20240527,195900,155263705,3510,3510,3510,3510,0
20240527,195800,155263705,3510,3510,3510,3510,0
20240527,195700,155263705,3510,3510,3510,3510,0
20240527,195600,155263705,3510,3510,3510,3510,0
20240527,195500,155263705,3510,3510,3510,3510,0
20240527,195400,155263705,3510,3510,3510,3510,0
20240527,195300,155263705,3510,3510,3510,3510,0
20240527,195200,155263705,3510,3510,3510,3510,0
20240527,195100,155263705,3510,3510,3510,3510,0
20240527,195000,155263705,3510,3510,3510,3510,1177
20240527,194900,155263705,3510,3510,3510,3510,0
20240527,194800,155263705,3510,3510,3510,3510,0
20240527,194700,155263705,3510,3510,3510,3510,0
20240527,194600,155263705,3510,3510,3510,3510,0
20240527,194500,155263705,3510,3510,3510,3510,0
20240527,194400,155263705,3510,3510,3510,3510,0
20240527,194300,155263705,3510,3510,3510,3510,0
20240527,194200,155263705,3510,3510,3510,3510,0
20240527,194100,155263705,3510,3510,3510,3510,0
20240527,194000,155263705,3510,3510,3510,3510,0
20240527,193900,155263705,3510,3510,3510,3510,0
20240527,193800,155263705,3510,3510,3510,3510,0
20240527,193700,155263705,3510,3510,3510,3510,0
20240527,193600,155263705,3510,3510,3510,3510,0
20240527,193500,155263705,3510,3510,3510,3510,0
20240527,193400,155263705,3510,3510,3510,3510,0
20240527,193300,155263705,3510,3510,3510,3510,0
20240527,193200,155263705,3510,3510,3510,3510,0
20240527,193100,155263705,3510,3510,3510,3510,0
20240527,193000,155263705,3510,3510,3510,3510,0
20240527,192900,155263705,3510,3510,3510,3510,0
20240527,192800,155263705,3510,3510,3510,3510,0
20240527,192700,155263705,3510,3510,3510,3510,0
20240527,192600,155263705,3510,3510,3510,3510,0
20240527,192500,155263705,3510,3510,3510,3510,0
20240527,192400,155263705,3510,3510,3510,3510,0
20240527,192300,155263705,3510,3510,3510,3510,0
20240527,192200,155263705,3510,3510,3510,3510,0
20240527,192100,155263705,3510,3510,3510,3510,0
20240527,192000,155263705,3510,3510,3510,3510,1177
20240527,191900,155263705,3510,3510,3510,3510,0
20240527,191800,155263705,3510,3510,3510,3510,0
20240527,191700,155263705,3510,3510,3510,3510,0
20240527,191600,155263705,3510,3510,3510,3510,0
20240527,191500,155263705,3510,3510,3510,3510,0
20240527,191400,155263705,3510,3510,3510,3510,0
20240527,191300,155263705,3510,3510,3510,3510,0
20240527,191200,155263705,3510,3510,3510,3510,0
20240527,191100,155263705,3510,3510,3510,3510,0
20240527,191000,155263705,3510,3510,3510,3510,0
20240527,190900,155263705,3510,3510,3510,3510,0
20240527,190800,155263705,3510,3510,3510,3510,0
20240527,190700,155263705,3510,3510,3510,3510,0
20240527,190600,155263705,3510,3510,3510,3510,0
20240527,190500,155263705,3510,3510,3510,3510,0
20240527,190400,155263705,3510,3510,3510,3510,0
20240527,190300,155263705,3510,3510,3510,3510,0
20240527,190200,155263705,3510,3510,3510,3510,0
20240527,190100,155263705,3510,3510,3510,3510,0
20240527,190000,155263705,3510,3510,3510,3510,0
20240527,185900,155263705,3510,3510,3510,3510,0
20240527,185800,155263705,3510,3510,3510,3510,0
20240527,185700,155263705,3510,3510,3510,3510,0
20240527,185600,155263705,3510,3510,3510,3510,0
20240527,185500,155263705,3510,3510,3510,3510,0
20240527,185400,155263705,3510,3510,3510,3510,0
20240527,185300,155263705,3510,3510,3510,3510,0
20240527,185200,155263705,3510,3510,3510,3510,0
20240527,185100,155263705,3510,3510,3510,3510,0
20240527,185000,155263705,3510,3510,3510,3510,1177
20240527,184900,155263705,3510,3510,3510,3510,0
20240527,184800,155263705,3510,3510,3510,3510,0
20240527,184700,155263705,3510,3510,3510,3510,0
20240527,184600,155263705,3510,3510,3510,3510,0
20240527,184500,155263705,3510,3510,3510,3510,0
20240527,184400,155263705,3510,3510,3510,3510,0
20240527,184300,155263705,3510,3510,3510,3510,0
20240527,184200,155263705,3510,3510,3510,3510,0
20240527,184100,155263705,3510,3510,3510,3510,0
20240527,184000,155263705,3510,3510,3510,3510,0
20240527,183900,155263705,3510,3510,3510,3510,0
20240527,183800,155263705,3510,3510,3510,3510,0
20240527,183700,155263705,3510,3510,3510,3510,0
20240527,183600,155263705,3510,3510,3510,3510,0
20240527,183500,155263705,3510,3510,3510,3510,0
20240527,183400,155263705,3510,3510,3510,3510,0
20240527,183300,155263705,3510,3510,3510,3510,0
20240527,183200,155263705,3510,3510,3510,3510,0
20240527,183100,155263705,3510,3510,3510,3510,0
20240527,183000,155263705,3510,3510,3510,3510,0
20240527,182900,155263705,3510,3510,3510,3510,0
20240527,182800,155263705,3510,3510,3510,3510,0
20240527,182700,155263705,3510,3510,3510,3510,0
20240527,182600,155263705,3510,3510,3510,3510,0
20240527,182500,155263705,3510,3510,3510,3510,0
20240527,182400,155263705,3510,3510,3510,3510,0
20240527,182300,155263705,3510,3510,3510,3510,0
20240527,182200,155263705,3510,3510,3510,3510,0
20240527,182100,155263705,3510,3510,3510,3510,0
20240527,182000,155263705,3510,3510,3510,3510,1177
20240527,181900,155263705,3510,3510,3510,3510,0
20240527,181800,155263705,3510,3510,3510,3510,0
20240527,181700,155263705,3510,3510,3510,3510,0
20240527,181600,155263705,3510,3510,3510,3510,0
20240527,181500,155263705,3510,3510,3510,3510,0
20240527,181400,155263705,3510,3510,3510,3510,0
20240527,181300,155263705,3510,3510,3510,3510,0
20240527,181200,155263705,3510,3510,3510,3510,0
20240527,181100,155263705,3510,3510,3510,3510,0
20240527,181000,155263705,3510,3510,3510,3510,0
20240527,180900,155263705,3510,3510,3510,3510,0
20240527,180800,155263705,3510,3510,3510,3510,0
20240527,180700,155263705,3510,3510,3510,3510,0
20240527,180600,155263705,3510,3510,3510,3510,0
20240527,180500,155263705,3510,3510,3510,3510,0
20240527,180400,155263705,3510,3510,3510,3510,0
20240527,180300,155263705,3510,3510,3510,3510,0
20240527,180200,155263705,3510,3510,3510,3510,0
20240527,180100,155263705,3510,3510,3510,3510,0
20240527,180000,155263705,3510,3510,3510,3510,0
20240527,175900,155263705,3510,3510,3510,3510,0
20240527,175800,155263705,3510,3510,3510,3510,0
20240527,175700,155263705,3510,3510,3510,3510,0
20240527,175600,155263705,3510,3510,3510,3510,0
20240527,175500,155263705,3510,3510,3510,3510,0
20240527,175400,155263705,3510,3510,3510,3510,0
20240527,175300,155263705,3510,3510,3510,3510,0
20240527,175200,155263705,3510,3510,3510,3510,0
20240527,175100,155263705,3510,3510,3510,3510,0
20240527,175000,155263705,3510,3510,3510,3510,1177
20240527,174900,155263705,3510,3510,3510,3510,0
20240527,174800,155263705,3510,3510,3510,3510,0
20240527,174700,155263705,3510,3510,3510,3510,0
20240527,174600,155263705,3510,3510,3510,3510,0
20240527,174500,155263705,3510,3510,3510,3510,0
20240527,174400,155263705,3510,3510,3510,3510,0
20240527,174300,155263705,3510,3510,3510,3510,0
20240527,174200,155263705,3510,3510,3510,3510,0
20240527,174100,155263705,3510,3510,3510,3510,0
20240527,174000,155263705,3510,3510,3510,3510,0
20240527,173900,155263705,3510,3510,3510,3510,0
20240527,173800,155263705,3510,3510,3510,3510,0
20240527,173700,155263705,3510,3510,3510,3510,0
20240527,173600,155263705,3510,3510,3510,3510,0
20240527,173500,155263705,3510,3510,3510,3510,0
20240527,173400,155263705,3510,3510,3510,3510,0
20240527,173300,155263705,3510,3510,3510,3510,0
20240527,173200,155263705,3510,3510,3510,3510,0
20240527,173100,155263705,3510,3510,3510,3510,0
20240527,173000,155263705,3510,3510,3510,3510,0
20240527,172900,155263705,3510,3510,3510,3510,0
20240527,172800,155263705,3510,3510,3510,3510,0
20240527,172700,155263705,3510,3510,3510,3510,0
20240527,172600,155263705,3510,3510,3510,3510,0
20240527,172500,155263705,3510,3510,3510,3510,0
20240527,172400,155263705,3510,3510,3510,3510,0
20240527,172300,155263705,3510,3510,3510,3510,0
20240527,172200,155263705,3510,3510,3510,3510,0
20240527,172100,155263705,3510,3510,3510,3510,0
20240527,172000,155263705,3510,3510,3510,3510,1177
20240527,171900,155263705,3510,3510,3510,3510,0
20240527,171800,155263705,3510,3510,3510,3510,0
20240527,171700,155263705,3510,3510,3510,3510,0
20240527,171600,155263705,3510,3510,3510,3510,0
20240527,171500,155263705,3510,3510,3510,3510,0
20240527,171400,155263705,3510,3510,3510,3510,0
20240527,171300,155263705,3510,3510,3510,3510,0
20240527,171200,155263705,3510,3510,3510,3510,0
20240527,171100,155263705,3510,3510,3510,3510,0
20240527,171000,155263705,3510,3510,3510,3510,0
20240527,170900,155263705,3510,3510,3510,3510,0
20240527,170800,155263705,3510,3510,3510,3510,0
20240527,170700,155263705,3510,3510,3510,3510,0
20240527,170600,155263705,3510,3510,3510,3510,0
20240527,170500,155263705,3510,3510,3510,3510,0
20240527,170400,155263705,3510,3510,3510,3510,0
20240527,170300,155263705,3510,3510,3510,3510,0
20240527,170200,155263705,3510,3510,3510,3510,0
20240527,170100,155263705,3510,3510,3510,3510,0
20240527,170000,155263705,3510,3510,3510,3510,0
20240527,165900,155263705,3510,3510,3510,3510,0
20240527,165800,155263705,3510,3510,3510,3510,0
20240527,165700,155263705,3510,3510,3510,3510,0
20240527,165600,155263705,3510,3510,3510,3510,0
20240527,165500,155263705,3510,3510,3510,3510,0
20240527,165400,155263705,3510,3510,3510,3510,0
20240527,165300,155263705,3510,3510,3510,3510,0
20240527,165200,155263705,3510,3510,3510,3510,0
20240527,165100,155263705,3510,3510,3510,3510,0
20240527,165000,155263705,3510,3510,3510,3510,1177
20240527,164900,155263705,3510,3510,3510,3510,0
20240527,164800,155263705,3510,3510,3510,3510,0
20240527,164700,155263705,3510,3510,3510,3510,0
20240527,164600,155263705,3510,3510,3510,3510,0
20240527,164500,155263705,3510,3510,3510,3510,0
20240527,164400,155263705,3510,3510,3510,3510,0
20240527,164300,155263705,3510,3510,3510,3510,0
20240527,164200,155263705,3510,3510,3510,3510,0
20240527,164100,155263705,3510,3510,3510,3510,0
20240527,164000,155263705,3510,3510,3510,3510,0
20240527,163900,155263705,3510,3510,3510,3510,0
20240527,163800,155263705,3510,3510,3510,3510,0
20240527,163700,155263705,3510,3510,3510,3510,0
20240527,163600,155263705,3510,3510,3510,3510,0
20240527,163500,155263705,3510,3510,3510,3510,0
20240527,163400,155263705,3510,3510,3510,3510,0
20240527,163300,155263705,3510,3510,3510,3510,0
20240527,163200,155263705,3510,3510,3510,3510,0
20240527,163100,155263705,3510,3510,3510,3510,0
20240527,163000,155263705,3510,3510,3510,3510,0
20240527,162900,155263705,3510,3510,3510,3510,0
20240527,162800,155263705,3510,3510,3510,3510,0
20240527,162700,155263705,3510,3510,3510,3510,0
20240527,162600,155263705,3510,3510,3510,3510,0
20240527,162500,155263705,3510,3510,3510,3510,0
20240527,162400,155263705,3510,3510,3510,3510,0
20240527,162300,155263705,3510,3510,3510,3510,0
20240527,162200,155263705,3510,3510,3510,3510,0
20240527,162100,155263705,3510,3510,3510,3510,0
20240527,162000,155263705,3510,3510,3510,3510,1177
20240527,161900,155263705,3510,3510,3510,3510,0
20240527,161800,155263705,3510,3510,3510,3510,0
20240527,161700,155263705,3510,3510,3510,3510,0
20240527,161600,155263705,3510,3510,3510,3510,0
20240527,161500,155263705,3510,3510,3510,3510,0
20240527,161400,155263705,3510,3510,3510,3510,0
20240527,161300,155263705,3510,3510,3510,3510,0
20240527,161200,155263705,3510,3510,3510,3510,0
20240527,161100,155263705,3510,3510,3510,3510,0
20240527,161000,155263705,3510,3510,3510,3510,0
20240527,160900,155263705,3510,3510,3510,3510,0
20240527,160800,155263705,3510,3510,3510,3510,0
20240527,160700,155263705,3510,3510,3510,3510,0
20240527,160600,155263705,3510,3510,3510,3510,0
20240527,160500,155263705,3510,3510,3510,3510,0
20240527,160400,155263705,3510,3510,3510,3510,0
20240527,160300,155263705,3510,3510,3510,3510,0
20240527,160200,155263705,3510,3510,3510,3510,0
20240527,160100,155263705,3510,3510,3510,3510,0
20240527,160000,155263705,3510,3510,3510,3510,0
20240527,155900,155263705,3510,3510,3510,3510,0
20240527,155800,155263705,3510,3510,3510,3510,0
20240527,155700,155263705,3510,3510,3510,3510,0
20240527,155600,155263705,3510,3510,3510,3510,0
20240527,155500,155263705,3510,3510,3510,3510,0
20240527,155400,155263705,3510,3510,3510,3510,0
20240527,155300,155263705,3510,3510,3510,3510,0
20240527,155200,155263705,3510,3510,3510,3510,0
20240527,155100,155263705,3510,3510,3510,3510,0
20240527,155000,155263705,3510,3510,3510,3510,1177
20240527,154900,155263705,3510,3510,3510,3510,0
20240527,154800,155263705,3510,3510,3510,3510,0
20240527,154700,155263705,3510,3510,3510,3510,0
20240527,154600,155263705,3510,3510,3510,3510,0
20240527,154500,155263705,3510,3510,3510,3510,0
20240527,154400,155263705,3510,3510,3510,3510,0
20240527,154300,155263705,3510,3510,3510,3510,0
20240527,154200,155263705,3510,3510,3510,3510,0
20240527,154100,155263705,3510,3510,3510,3510,0
20240527,154000,155263705,3510,3510,3510,3510,0
20240527,153900,155263705,3510,3510,3510,3510,0
20240527,153800,155263705,3510,3510,3510,3510,0
20240527,153700,155263705,3510,3510,3510,3510,0
20240527,153600,155263705,3510,3510,3510,3510,0
20240527,153500,155263705,3510,3510,3510,3510,0
20240527,153400,155263705,3510,3510,3510,3510,0
20240527,153300,155263705,3510,3510,3510,3510,0
20240527,153200,155263705,3510,3510,3510,3510,0
20240527,153100,155263705,3510,3510,3510,3510,0
20240527,153000,155263705,3510,3510,3510,3510,1177
20240527,152900,151132435,3510,3510,3510,3510,0
20240527,152800,151132435,3510,3510,3510,3510,0
20240527,152700,151132435,3510,3510,3510,3510,0
20240527,152600,151132435,3510,3510,3510,3510,0
20240527,152500,151132435,3510,3510,3510,3510,0
20240527,152400,151132435,3510,3510,3510,3510,0
20240527,152300,151132435,3510,3510,3510,3510,0
20240527,152200,151132435,3510,3510,3510,3510,0
20240527,152100,151132435,3510,3510,3510,3510,0
20240527,152000,151132435,3510,3510,3510,3510,0
20240527,151900,151132435,3510,3515,3525,3510,928
20240527,151800,147870315,3515,3515,3515,3515,0
20240527,151700,147870315,3515,3515,3515,3515,0
20240527,151600,147870315,3515,3515,3515,3515,0
20240527,151500,147870315,3515,3510,3515,3510,301
20240527,151400,146813800,3515,3515,3515,3515,0
20240527,151300,146813800,3515,3520,3520,3515,10
20240527,151200,146778640,3520,3520,3520,3520,42
20240527,151100,146630800,3510,3510,3510,3510,0
20240527,151000,146630800,3510,3510,3510,3510,0
20240527,150900,146630800,3510,3510,3510,3510,0
20240527,150800,146630800,3510,3510,3510,3510,275
20240527,150700,145665550,3515,3515,3515,3515,1
20240527,150600,145662035,3515,3515,3515,3515,5
20240527,150500,145644460,3520,3520,3520,3520,0
20240527,150400,145644460,3520,3520,3520,3520,0
20240527,150300,145644460,3520,3520,3520,3520,10
20240527,150200,145609260,3505,3505,3505,3505,0
20240527,150100,145609260,3505,3515,3515,3505,3900
20240527,150000,131921580,3515,3515,3515,3515,0
20240527,145900,131921580,3515,3515,3515,3515,0
20240527,145800,131921580,3515,3515,3515,3515,2
20240527,145700,131914550,3515,3520,3520,3515,307
20240527,145600,130835410,3520,3520,3520,3520,0
20240527,145500,130835410,3520,3520,3520,3520,18
20240527,145400,130772050,3520,3520,3520,3520,0
20240527,145300,130772050,3520,3520,3520,3520,1
20240527,145200,130768530,3515,3515,3515,3515,0
20240527,145100,130768530,3515,3515,3515,3515,0
20240527,145000,130768530,3515,3515,3515,3515,12
20240527,144900,130726350,3515,3515,3515,3515,0
20240527,144800,130726350,3515,3515,3515,3515,508
20240527,144700,128940730,3520,3520,3520,3520,0
20240527,144600,128940730,3520,3520,3520,3520,0
20240527,144500,128940730,3520,3520,3520,3520,0
20240527,144400,128940730,3520,3520,3520,3520,0
20240527,144300,128940730,3520,3520,3520,3520,0
20240527,144200,128940730,3520,3520,3520,3520,0
20240527,144100,128940730,3520,3520,3520,3520,0
20240527,144000,128940730,3520,3520,3520,3520,0
20240527,143900,128940730,3520,3520,3520,3520,0
20240527,143800,128940730,3520,3520,3520,3520,0
20240527,143700,128940730,3520,3520,3520,3520,0
20240527,143600,128940730,3520,3520,3520,3520,0
20240527,143500,128940730,3520,3520,3520,3520,0
20240527,143400,128940730,3520,3520,3520,3520,0
20240527,143300,128940730,3520,3520,3520,3520,0
20240527,143200,128940730,3520,3515,3520,3515,774
20240527,143100,126220115,3515,3515,3515,3515,28
20240527,143000,126121695,3515,3515,3515,3515,0
20240527,142900,126121695,3515,3515,3515,3515,17
20240527,142800,126061940,3510,3510,3510,3510,300
20240527,142700,125008940,3510,3510,3510,3510,91
20240527,142600,124689530,3520,3520,3520,3520,1
20240527,142500,124686010,3520,3520,3520,3520,0
20240527,142400,124686010,3520,3520,3520,3520,0
20240527,142300,124686010,3520,3520,3520,3520,5
20240527,142200,124668410,3520,3520,3520,3520,0
20240527,142100,124668410,3520,3520,3520,3520,1
20240527,142000,124664890,3515,3520,3520,3515,3
20240527,141900,124654340,3510,3510,3510,3510,45
20240527,141800,124496390,3510,3510,3510,3505,555
20240527,141700,122550590,3505,3505,3505,3505,300
20240527,141600,121499090,3510,3510,3510,3510,15
20240527,141500,121446440,3510,3510,3510,3510,0
20240527,141400,121446440,3510,3510,3510,3510,1
20240527,141300,121442930,3510,3510,3510,3510,217
20240527,141200,120681260,3515,3515,3515,3515,0
20240527,141100,120681260,3515,3515,3515,3515,0
20240527,141000,120681260,3515,3515,3515,3515,280
20240527,140900,119697060,3520,3520,3520,3520,0
20240527,140800,119697060,3520,3520,3520,3520,0
20240527,140700,119697060,3520,3520,3520,3520,0
20240527,140600,119697060,3520,3520,3520,3520,0
20240527,140500,119697060,3520,3520,3520,3520,1
20240527,140400,119693540,3510,3510,3510,3510,0
20240527,140300,119693540,3510,3510,3510,3510,0
20240527,140200,119693540,3510,3510,3510,3510,0
20240527,140100,119693540,3510,3510,3510,3510,0
20240527,140000,119693540,3510,3510,3510,3510,171
20240527,135900,119093330,3510,3510,3510,3510,0
20240527,135800,119093330,3510,3510,3510,3510,1
20240527,135700,119089820,3510,3510,3510,3510,0
20240527,135600,119089820,3510,3510,3510,3510,0
20240527,135500,119089820,3510,3510,3510,3510,0
20240527,135400,119089820,3510,3515,3515,3510,250
20240527,135300,118212255,3525,3525,3525,3525,0
20240527,135200,118212255,3525,3525,3525,3525,0
20240527,135100,118212255,3525,3525,3525,3525,0
20240527,135000,118212255,3525,3525,3525,3525,0
20240527,134900,118212255,3525,3525,3525,3525,0
20240527,134800,118212255,3525,3525,3525,3525,0
20240527,134700,118212255,3525,3525,3525,3525,0
20240527,134600,118212255,3525,3525,3525,3525,0
20240527,134500,118212255,3525,3525,3525,3525,0
20240527,134400,118212255,3525,3525,3525,3525,0
20240527,134300,118212255,3525,3525,3525,3525,0
20240527,134200,118212255,3525,3525,3525,3525,0
20240527,134100,118212255,3525,3525,3525,3525,0
20240527,134000,118212255,3525,3525,3525,3525,0
20240527,133900,118212255,3525,3525,3525,3525,0
20240527,133800,118212255,3525,3525,3525,3525,0
20240527,133700,118212255,3525,3525,3525,3525,0
20240527,133600,118212255,3525,3525,3525,3525,0
20240527,133500,118212255,3525,3525,3525,3525,0
20240527,133400,118212255,3525,3525,3525,3525,1
20240527,133300,118208730,3510,3515,3515,3510,306
20240527,133200,117133465,3525,3525,3525,3525,0
20240527,133100,117133465,3525,3525,3525,3525,340
20240527,133000,115934965,3520,3520,3520,3520,10
20240527,132900,115899765,3520,3520,3520,3520,12
20240527,132800,115857525,3515,3515,3515,3515,0
20240527,132700,115857525,3515,3515,3515,3515,0
20240527,132600,115857525,3515,3515,3515,3515,30
20240527,132500,115752075,3525,3525,3525,3525,0
20240527,132400,115752075,3525,3525,3525,3525,0
20240527,132300,115752075,3525,3525,3525,3525,0
20240527,132200,115752075,3525,3525,3525,3525,0
20240527,132100,115752075,3525,3525,3525,3525,0
20240527,132000,115752075,3525,3525,3525,3525,0
20240527,131900,115752075,3525,3525,3525,3525,0
20240527,131800,115752075,3525,3525,3525,3525,0
20240527,131700,115752075,3525,3525,3525,3525,0
20240527,131600,115752075,3525,3525,3525,3525,57
20240527,131500,115551150,3525,3525,3525,3525,0
20240527,131400,115551150,3525,3525,3525,3525,0
20240527,131300,115551150,3525,3525,3525,3525,0
20240527,131200,115551150,3525,3525,3525,3525,0
20240527,131100,115551150,3525,3525,3525,3525,0
20240527,131000,115551150,3525,3525,3525,3525,0
20240527,130900,115551150,3525,3525,3525,3525,0
20240527,130800,115551150,3525,3525,3525,3525,0
20240527,130700,115551150,3525,3525,3525,3525,10
20240527,130600,115515900,3525,3525,3525,3525,0
20240527,130500,115515900,3525,3525,3525,3525,0
20240527,130400,115515900,3525,3525,3525,3525,0
20240527,130300,115515900,3525,3525,3525,3525,17
20240527,130200,115455975,3525,3525,3525,3525,34
20240527,130100,115336125,3525,3525,3525,3525,0
20240527,130000,115336125,3525,3525,3525,3525,0
20240527,125900,115336125,3525,3525,3525,3525,0
20240527,125800,115336125,3525,3525,3525,3525,0
20240527,125700,115336125,3525,3525,3525,3525,0
20240527,125600,115336125,3525,3525,3525,3525,0
20240527,125500,115336125,3525,3525,3525,3525,0
20240527,125400,115336125,3525,3525,3525,3525,273
20240527,125300,114373800,3530,3530,3530,3530,0
20240527,125200,114373800,3530,3530,3530,3530,0
20240527,125100,114373800,3530,3530,3530,3530,0
20240527,125000,114373800,3530,3530,3530,3530,0
20240527,124900,114373800,3530,3530,3530,3530,0
20240527,124800,114373800,3530,3530,3530,3530,1
20240527,124700,114370270,3525,3525,3525,3525,0
20240527,124600,114370270,3525,3525,3525,3525,0
20240527,124500,114370270,3525,3525,3525,3525,27
20240527,124400,114275095,3530,3530,3530,3530,0
20240527,124300,114275095,3530,3530,3530,3530,1
20240527,124200,114271565,3525,3525,3525,3525,0
20240527,124100,114271565,3525,3525,3525,3525,0
20240527,124000,114271565,3525,3525,3525,3525,220
20240527,123900,113496065,3525,3525,3525,3525,63
20240527,123800,113273990,3530,3530,3530,3530,0
20240527,123700,113273990,3530,3530,3530,3530,0
20240527,123600,113273990,3530,3530,3530,3530,0
20240527,123500,113273990,3530,3530,3530,3530,0
20240527,123400,113273990,3530,3530,3530,3530,0
20240527,123300,113273990,3530,3530,3530,3530,1
20240527,123200,113270460,3520,3520,3520,3520,0
20240527,123100,113270460,3520,3520,3520,3520,193
20240527,123000,112591100,3520,3520,3520,3520,0
20240527,122900,112591100,3520,3520,3520,3520,1
20240527,122800,112587580,3520,3520,3520,3520,0
20240527,122700,112587580,3520,3520,3520,3520,2
20240527,122600,112580540,3520,3520,3520,3520,0
20240527,122500,112580540,3520,3520,3520,3520,0
20240527,122400,112580540,3520,3520,3520,3520,0
20240527,122300,112580540,3520,3520,3520,3520,0
20240527,122200,112580540,3520,3520,3520,3520,0
20240527,122100,112580540,3520,3520,3520,3520,0
20240527,122000,112580540,3520,3520,3520,3520,1
20240527,121900,112577020,3505,3510,3510,3505,2317
20240527,121800,104455380,3520,3520,3520,3520,0
20240527,121700,104455380,3520,3520,3520,3520,0
20240527,121600,104455380,3520,3525,3525,3505,7529
20240527,121500,78020040,3535,3535,3535,3535,1
20240527,121400,78016505,3535,3535,3535,3535,0
20240527,121300,78016505,3535,3535,3535,3535,0
20240527,121200,78016505,3535,3535,3535,3535,0
20240527,121100,78016505,3535,3535,3535,3535,0
20240527,121000,78016505,3535,3535,3535,3535,0
20240527,120900,78016505,3535,3535,3535,3535,1
20240527,120800,78012970,3525,3525,3525,3525,0
20240527,120700,78012970,3525,3525,3525,3525,0
20240527,120600,78012970,3525,3525,3525,3525,500
20240527,120500,76250470,3530,3530,3530,3530,57
20240527,120400,76049260,3535,3535,3535,3535,0
20240527,120300,76049260,3535,3535,3535,3535,0
20240527,120200,76049260,3535,3535,3535,3535,0
20240527,120100,76049260,3535,3520,3535,3520,15
20240527,120000,75996445,3520,3520,3520,3520,0
20240527,115900,75996445,3520,3520,3520,3520,0
20240527,115800,75996445,3520,3520,3520,3520,0
20240527,115700,75996445,3520,3520,3520,3520,0
20240527,115600,75996445,3520,3520,3520,3520,0
20240527,115500,75996445,3520,3520,3520,3520,1
20240527,115400,75992925,3530,3530,3530,3530,827
20240527,115300,73073615,3530,3530,3530,3530,0
20240527,115200,73073615,3530,3530,3530,3530,0
20240527,115100,73073615,3530,3530,3530,3530,0
20240527,115000,73073615,3530,3530,3530,3530,0
20240527,114900,73073615,3530,3520,3530,3520,2
20240527,114800,73066565,3530,3530,3530,3530,0
20240527,114700,73066565,3530,3530,3530,3530,1
20240527,114600,73063035,3520,3520,3520,3520,141
20240527,114500,72566715,3530,3530,3530,3530,0
20240527,114400,72566715,3530,3530,3530,3530,5
20240527,114300,72549065,3520,3520,3520,3520,1
20240527,114200,72545545,3530,3530,3530,3530,1
20240527,114100,72542015,3530,3530,3530,3530,0
20240527,114000,72542015,3530,3530,3530,3530,101
20240527,113900,72185485,3530,3530,3530,3530,0
20240527,113800,72185485,3530,3530,3530,3530,1
20240527,113700,72181955,3525,3525,3525,3525,1
20240527,113600,72178430,3530,3530,3530,3530,0
20240527,113500,72178430,3530,3530,3530,3530,0
20240527,113400,72178430,3530,3530,3530,3530,0
20240527,113300,72178430,3530,3530,3530,3530,0
20240527,113200,72178430,3530,3520,3530,3520,2
20240527,113100,72171380,3530,3520,3530,3520,2
20240527,113000,72164330,3530,3530,3530,3530,0
20240527,112900,72164330,3530,3530,3530,3530,1
20240527,112800,72160800,3530,3530,3530,3530,1
20240527,112700,72157270,3530,3530,3530,3530,1
20240527,112600,72153740,3520,3520,3520,3520,1
20240527,112500,72150220,3530,3530,3530,3530,0
20240527,112400,72150220,3530,3530,3530,3530,0
20240527,112300,72150220,3530,3530,3530,3530,0
20240527,112200,72150220,3530,3530,3530,3530,0
20240527,112100,72150220,3530,3530,3530,3530,1
20240527,112000,72146690,3520,3520,3520,3520,1
20240527,111900,72143170,3530,3530,3530,3530,1
20240527,111800,72139640,3515,3515,3515,3515,0
20240527,111700,72139640,3515,3515,3515,3515,0
20240527,111600,72139640,3515,3515,3515,3515,0
20240527,111500,72139640,3515,3515,3515,3515,1
20240527,111400,72136125,3530,3530,3530,3530,0
20240527,111300,72136125,3530,3530,3530,3530,0
20240527,111200,72136125,3530,3530,3530,3530,1
20240527,111100,72132595,3515,3530,3530,3515,1059
20240527,111000,68409760,3530,3530,3530,3530,0
20240527,110900,68409760,3530,3525,3530,3525,2
20240527,110800,68402705,3530,3530,3530,3530,0
20240527,110700,68402705,3530,3530,3530,3530,0
20240527,110600,68402705,3530,3530,3530,3530,0
20240527,110500,68402705,3530,3530,3530,3530,0
20240527,110400,68402705,3530,3530,3530,3530,3
20240527,110300,68392115,3525,3525,3525,3525,1
20240527,110200,68388590,3530,3530,3530,3530,0
20240527,110100,68388590,3530,3530,3530,3530,0
20240527,110000,68388590,3530,3530,3530,3530,0
20240527,105900,68388590,3530,3530,3530,3530,15
20240527,105800,68335640,3530,3520,3530,3520,285
20240527,105700,67329600,3530,3530,3530,3530,15
20240527,105600,67276650,3515,3515,3515,3515,0
20240527,105500,67276650,3515,3515,3515,3515,0
20240527,105400,67276650,3515,3515,3515,3515,0
20240527,105300,67276650,3515,3515,3515,3515,0
20240527,105200,67276650,3515,3515,3515,3515,1
20240527,105100,67273135,3510,3510,3510,3510,0
20240527,105000,67273135,3510,3510,3510,3510,0
20240527,104900,67273135,3510,3510,3510,3510,0
20240527,104800,67273135,3510,3515,3515,3510,70
20240527,104700,67027245,3535,3535,3535,3535,1
20240527,104600,67023710,3515,3535,3535,3515,2
20240527,104500,67016660,3515,3535,3535,3515,224
20240527,104400,66227285,3535,3535,3535,3535,0
20240527,104300,66227285,3535,3535,3535,3535,0
20240527,104200,66227285,3535,3535,3535,3535,0
20240527,104100,66227285,3535,3525,3535,3525,2
20240527,104000,66220225,3535,3535,3535,3535,0
20240527,103900,66220225,3535,3535,3535,3535,0
20240527,103800,66220225,3535,3535,3535,3535,0
20240527,103700,66220225,3535,3535,3535,3535,1
20240527,103600,66216690,3520,3520,3520,3520,136
20240527,103500,65737970,3515,3515,3515,3515,1
20240527,103400,65734455,3520,3520,3520,3520,28
20240527,103300,65635895,3520,3520,3520,3520,0
20240527,103200,65635895,3520,3520,3520,3520,0
20240527,103100,65635895,3520,3520,3520,3520,0
20240527,103000,65635895,3520,3515,3520,3515,3
20240527,102900,65625340,3520,3520,3520,3520,0
20240527,102800,65625340,3520,3520,3520,3520,1
20240527,102700,65621820,3515,3515,3515,3515,1682
20240527,102600,59709590,3515,3515,3515,3515,0
20240527,102500,59709590,3515,3515,3515,3515,0
20240527,102400,59709590,3515,3515,3515,3510,102
20240527,102300,59351065,3515,3515,3515,3515,10
20240527,102200,59315915,3515,3515,3515,3515,20
20240527,102100,59245615,3515,3515,3515,3515,500
20240527,102000,57488115,3515,3515,3515,3515,0
20240527,101900,57488115,3515,3510,3515,3510,768
20240527,101800,54792430,3510,3510,3510,3510,1
20240527,101700,54788920,3515,3510,3515,3510,7
20240527,101600,54764320,3510,3510,3510,3510,9
20240527,101500,54732730,3515,3520,3520,3515,401
20240527,101400,53321215,3520,3510,3520,3510,901
20240527,101300,50158195,3510,3510,3510,3510,0
20240527,101200,50158195,3510,3515,3515,3510,21
20240527,101100,50084385,3515,3515,3515,3515,0
20240527,101000,50084385,3515,3515,3515,3515,2
20240527,100900,50077355,3515,3520,3520,3515,94
20240527,100800,49746900,3520,3520,3520,3520,669
20240527,100700,47392020,3525,3525,3525,3525,1
20240527,100600,47388495,3520,3520,3520,3520,1
20240527,100500,47384975,3525,3525,3525,3525,0
20240527,100400,47384975,3525,3525,3525,3525,0
20240527,100300,47384975,3525,3525,3525,3525,0
20240527,100200,47384975,3525,3525,3525,3525,1
20240527,100100,47381450,3510,3525,3525,3510,303
20240527,100000,46317650,3525,3525,3525,3525,1
20240527,095900,46314125,3525,3515,3525,3510,1460
20240527,095800,41187950,3525,3525,3525,3525,2
20240527,095700,41180900,3525,3525,3525,3525,0
20240527,095600,41180900,3525,3515,3525,3515,2
20240527,095500,41173860,3520,3520,3520,3520,130
20240527,095400,40716260,3520,3520,3520,3520,10
20240527,095300,40681060,3515,3515,3515,3515,0
20240527,095200,40681060,3515,3515,3515,3515,197
20240527,095100,39988605,3515,3515,3515,3515,3
20240527,095000,39978060,3515,3515,3515,3515,17
20240527,094900,39918305,3515,3515,3515,3515,200
20240527,094800,39215305,3515,3515,3515,3515,2
20240527,094700,39208275,3510,3515,3515,3510,446
20240527,094600,37642685,3520,3520,3520,3520,1
20240527,094500,37639165,3520,3520,3520,3520,1600
20240527,094400,32007165,3510,3515,3515,3510,417
20240527,094300,30542060,3520,3520,3520,3520,0
20240527,094200,30542060,3520,3520,3520,3520,307
20240527,094100,29461420,3520,3520,3520,3520,22
20240527,094000,29383980,3520,3520,3520,3520,1
20240527,093900,29380460,3520,3520,3520,3520,5
20240527,093800,29362860,3515,3520,3520,3515,2
20240527,093700,29355825,3520,3520,3520,3520,0
20240527,093600,29355825,3520,3520,3520,3520,480
20240527,093500,27666225,3520,3520,3520,3520,534
20240527,093400,25786545,3525,3525,3525,3525,2
20240527,093300,25779495,3525,3510,3525,3510,2
20240527,093200,25772460,3510,3520,3520,3510,1143
20240527,093100,21755565,3520,3520,3520,3520,1
20240527,093000,21752045,3520,3520,3520,3520,500
20240527,092900,19992045,3525,3525,3525,3525,230
20240527,092800,19181295,3520,3520,3520,3520,0
20240527,092700,19181295,3520,3520,3520,3520,43
20240527,092600,19029935,3520,3520,3520,3520,551
20240527,092500,17090415,3520,3520,3520,3520,500
20240527,092400,15330415,3525,3525,3525,3525,57
20240527,092300,15129490,3525,3525,3525,3525,652
20240527,092200,12831190,3525,3525,3525,3525,1
20240527,092100,12827665,3535,3535,3535,3535,0
20240527,092000,12827665,3535,3535,3535,3535,0
20240527,091900,12827665,3535,3535,3535,3535,2
20240527,091800,12820595,3530,3530,3530,3530,0
20240527,091700,12820595,3530,3530,3530,3530,0
20240527,091600,12820595,3530,3530,3530,3530,1
20240527,091500,12817065,3535,3535,3535,3535,0
20240527,091400,12817065,3535,3535,3535,3535,2
20240527,091300,12809995,3525,3525,3525,3525,0
20240527,091200,12809995,3525,3530,3530,3525,80
20240527,091100,12527990,3535,3535,3535,3535,0
20240527,091000,12527990,3535,3520,3535,3520,437
20240527,090900,10989635,3520,3525,3525,3520,1459
20240527,090800,5851905,3530,3530,3530,3530,34
20240527,090700,5731885,3535,3535,3535,3530,84
20240527,090600,5435245,3530,3535,3535,3530,1024
20240527,090500,1818405,3540,3545,3545,3540,114
20240527,090400,1414745,3545,3540,3560,3540,125
20240527,090300,971685,3560,3560,3560,3560,0
20240527,090200,971685,3560,3545,3560,3545,34
20240527,090100,851065,3545,3555,3555,3545,74
20240527,090000,588220,3560,3560,3560,3560,83