KissMeData/034810/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,191800,283388150,7530,7530,7530,7530,1461
20240529,191700,283388150,7530,7530,7530,7530,0
20240529,191600,283388150,7530,7530,7530,7530,0
20240529,191500,283388150,7530,7530,7530,7530,0
20240529,191400,283388150,7530,7530,7530,7530,0
20240529,191300,283388150,7530,7530,7530,7530,0
20240529,191200,283388150,7530,7530,7530,7530,0
20240529,191100,283388150,7530,7530,7530,7530,0
20240529,191000,283388150,7530,7530,7530,7530,0
20240529,190900,283388150,7530,7530,7530,7530,0
20240529,190800,283388150,7530,7530,7530,7530,0
20240529,190700,283388150,7530,7530,7530,7530,0
20240529,190600,283388150,7530,7530,7530,7530,0
20240529,190500,283388150,7530,7530,7530,7530,0
20240529,190400,283388150,7530,7530,7530,7530,0
20240529,190300,283388150,7530,7530,7530,7530,0
20240529,190200,283388150,7530,7530,7530,7530,0
20240529,190100,283388150,7530,7530,7530,7530,0
20240529,190000,283388150,7530,7530,7530,7530,0
20240529,185900,283388150,7530,7530,7530,7530,0
20240529,185800,283388150,7530,7530,7530,7530,0
20240529,185700,283388150,7530,7530,7530,7530,0
20240529,185600,283388150,7530,7530,7530,7530,0
20240529,185500,283388150,7530,7530,7530,7530,0
20240529,185400,283388150,7530,7530,7530,7530,0
20240529,185300,283388150,7530,7530,7530,7530,0
20240529,185200,283388150,7530,7530,7530,7530,0
20240529,185100,283388150,7530,7530,7530,7530,0
20240529,185000,283388150,7530,7530,7530,7530,0
20240529,184900,283388150,7530,7530,7530,7530,0
20240529,184800,283388150,7530,7530,7530,7530,1461
20240529,184700,283388150,7530,7530,7530,7530,0
20240529,184600,283388150,7530,7530,7530,7530,0
20240529,184500,283388150,7530,7530,7530,7530,0
20240529,184400,283388150,7530,7530,7530,7530,0
20240529,184300,283388150,7530,7530,7530,7530,0
20240529,184200,283388150,7530,7530,7530,7530,0
20240529,184100,283388150,7530,7530,7530,7530,0
20240529,184000,283388150,7530,7530,7530,7530,0
20240529,183900,283388150,7530,7530,7530,7530,0
20240529,183800,283388150,7530,7530,7530,7530,0
20240529,183700,283388150,7530,7530,7530,7530,0
20240529,183600,283388150,7530,7530,7530,7530,0
20240529,183500,283388150,7530,7530,7530,7530,0
20240529,183400,283388150,7530,7530,7530,7530,0
20240529,183300,283388150,7530,7530,7530,7530,0
20240529,183200,283388150,7530,7530,7530,7530,0
20240529,183100,283388150,7530,7530,7530,7530,0
20240529,183000,283388150,7530,7530,7530,7530,0
20240529,182900,283388150,7530,7530,7530,7530,0
20240529,182800,283388150,7530,7530,7530,7530,0
20240529,182700,283388150,7530,7530,7530,7530,0
20240529,182600,283388150,7530,7530,7530,7530,0
20240529,182500,283388150,7530,7530,7530,7530,0
20240529,182400,283388150,7530,7530,7530,7530,0
20240529,182300,283388150,7530,7530,7530,7530,0
20240529,182200,283388150,7530,7530,7530,7530,0
20240529,182100,283388150,7530,7530,7530,7530,0
20240529,182000,283388150,7530,7530,7530,7530,0
20240529,181900,283388150,7530,7530,7530,7530,0
20240529,181800,283388150,7530,7530,7530,7530,1461
20240529,181700,283388150,7530,7530,7530,7530,0
20240529,181600,283388150,7530,7530,7530,7530,0
20240529,181500,283388150,7530,7530,7530,7530,0
20240529,181400,283388150,7530,7530,7530,7530,0
20240529,181300,283388150,7530,7530,7530,7530,0
20240529,181200,283388150,7530,7530,7530,7530,0
20240529,181100,283388150,7530,7530,7530,7530,0
20240529,181000,283388150,7530,7530,7530,7530,0
20240529,180900,283388150,7530,7530,7530,7530,0
20240529,180800,283388150,7530,7530,7530,7530,0
20240529,180700,283388150,7530,7530,7530,7530,0
20240529,180600,283388150,7530,7530,7530,7530,0
20240529,180500,283388150,7530,7530,7530,7530,0
20240529,180400,283388150,7530,7530,7530,7530,0
20240529,180300,283388150,7530,7530,7530,7530,0
20240529,180200,283388150,7530,7530,7530,7530,0
20240529,180100,283388150,7530,7530,7530,7530,0
20240529,180000,283388150,7530,7530,7530,7530,0
20240529,175900,283388150,7530,7530,7530,7530,0
20240529,175800,283388150,7530,7530,7530,7530,0
20240529,175700,283388150,7530,7530,7530,7530,0
20240529,175600,283388150,7530,7530,7530,7530,0
20240529,175500,283388150,7530,7530,7530,7530,0
20240529,175400,283388150,7530,7530,7530,7530,0
20240529,175300,283388150,7530,7530,7530,7530,0
20240529,175200,283388150,7530,7530,7530,7530,0
20240529,175100,283388150,7530,7530,7530,7530,0
20240529,175000,283388150,7530,7530,7530,7530,0
20240529,174900,283388150,7530,7530,7530,7530,0
20240529,174800,283388150,7530,7530,7530,7530,1461
20240529,174700,283388150,7530,7530,7530,7530,0
20240529,174600,283388150,7530,7530,7530,7530,0
20240529,174500,283388150,7530,7530,7530,7530,0
20240529,174400,283388150,7530,7530,7530,7530,0
20240529,174300,283388150,7530,7530,7530,7530,0
20240529,174200,283388150,7530,7530,7530,7530,0
20240529,174100,283388150,7530,7530,7530,7530,0
20240529,174000,283388150,7530,7530,7530,7530,0
20240529,173900,283388150,7530,7530,7530,7530,0
20240529,173800,283388150,7530,7530,7530,7530,0
20240529,173700,283388150,7530,7530,7530,7530,0
20240529,173600,283388150,7530,7530,7530,7530,0
20240529,173500,283388150,7530,7530,7530,7530,0
20240529,173400,283388150,7530,7530,7530,7530,0
20240529,173300,283388150,7530,7530,7530,7530,0
20240529,173200,283388150,7530,7530,7530,7530,0
20240529,173100,283388150,7530,7530,7530,7530,0
20240529,173000,283388150,7530,7530,7530,7530,0
20240529,172900,283388150,7530,7530,7530,7530,0
20240529,172800,283388150,7530,7530,7530,7530,0
20240529,172700,283388150,7530,7530,7530,7530,0
20240529,172600,283388150,7530,7530,7530,7530,0
20240529,172500,283388150,7530,7530,7530,7530,0
20240529,172400,283388150,7530,7530,7530,7530,0
20240529,172300,283388150,7530,7530,7530,7530,0
20240529,172200,283388150,7530,7530,7530,7530,0
20240529,172100,283388150,7530,7530,7530,7530,0
20240529,172000,283388150,7530,7530,7530,7530,0
20240529,171900,283388150,7530,7530,7530,7530,0
20240529,171800,283388150,7530,7530,7530,7530,1461
20240529,171700,283388150,7530,7530,7530,7530,0
20240529,171600,283388150,7530,7530,7530,7530,0
20240529,171500,283388150,7530,7530,7530,7530,0
20240529,171400,283388150,7530,7530,7530,7530,0
20240529,171300,283388150,7530,7530,7530,7530,0
20240529,171200,283388150,7530,7530,7530,7530,0
20240529,171100,283388150,7530,7530,7530,7530,0
20240529,171000,283388150,7530,7530,7530,7530,0
20240529,170900,283388150,7530,7530,7530,7530,0
20240529,170800,283388150,7530,7530,7530,7530,0
20240529,170700,283388150,7530,7530,7530,7530,0
20240529,170600,283388150,7530,7530,7530,7530,0
20240529,170500,283388150,7530,7530,7530,7530,0
20240529,170400,283388150,7530,7530,7530,7530,0
20240529,170300,283388150,7530,7530,7530,7530,0
20240529,170200,283388150,7530,7530,7530,7530,0
20240529,170100,283388150,7530,7530,7530,7530,0
20240529,170000,283388150,7530,7530,7530,7530,0
20240529,165900,283388150,7530,7530,7530,7530,0
20240529,165800,283388150,7530,7530,7530,7530,0
20240529,165700,283388150,7530,7530,7530,7530,0
20240529,165600,283388150,7530,7530,7530,7530,0
20240529,165500,283388150,7530,7530,7530,7530,0
20240529,165400,283388150,7530,7530,7530,7530,0
20240529,165300,283388150,7530,7530,7530,7530,0
20240529,165200,283388150,7530,7530,7530,7530,0
20240529,165100,283388150,7530,7530,7530,7530,0
20240529,165000,283388150,7530,7530,7530,7530,0
20240529,164900,283388150,7530,7530,7530,7530,0
20240529,164800,283388150,7530,7530,7530,7530,1461
20240529,164700,283388150,7530,7530,7530,7530,0
20240529,164600,283388150,7530,7530,7530,7530,0
20240529,164500,283388150,7530,7530,7530,7530,0
20240529,164400,283388150,7530,7530,7530,7530,0
20240529,164300,283388150,7530,7530,7530,7530,0
20240529,164200,283388150,7530,7530,7530,7530,0
20240529,164100,283388150,7530,7530,7530,7530,0
20240529,164000,283388150,7530,7530,7530,7530,0
20240529,163900,283388150,7530,7530,7530,7530,0
20240529,163800,283388150,7530,7530,7530,7530,0
20240529,163700,283388150,7530,7530,7530,7530,0
20240529,163600,283388150,7530,7530,7530,7530,0
20240529,163500,283388150,7530,7530,7530,7530,0
20240529,163400,283388150,7530,7530,7530,7530,0
20240529,163300,283388150,7530,7530,7530,7530,0
20240529,163200,283388150,7530,7530,7530,7530,0
20240529,163100,283388150,7530,7530,7530,7530,0
20240529,163000,283388150,7530,7530,7530,7530,0
20240529,162900,283388150,7530,7530,7530,7530,0
20240529,162800,283388150,7530,7530,7530,7530,0
20240529,162700,283388150,7530,7530,7530,7530,0
20240529,162600,283388150,7530,7530,7530,7530,0
20240529,162500,283388150,7530,7530,7530,7530,0
20240529,162400,283388150,7530,7530,7530,7530,0
20240529,162300,283388150,7530,7530,7530,7530,0
20240529,162200,283388150,7530,7530,7530,7530,0
20240529,162100,283388150,7530,7530,7530,7530,0
20240529,162000,283388150,7530,7530,7530,7530,0
20240529,161900,283388150,7530,7530,7530,7530,0
20240529,161800,283388150,7530,7530,7530,7530,1461
20240529,161700,283388150,7530,7530,7530,7530,0
20240529,161600,283388150,7530,7530,7530,7530,0
20240529,161500,283388150,7530,7530,7530,7530,0
20240529,161400,283388150,7530,7530,7530,7530,0
20240529,161300,283388150,7530,7530,7530,7530,0
20240529,161200,283388150,7530,7530,7530,7530,0
20240529,161100,283388150,7530,7530,7530,7530,0
20240529,161000,283388150,7530,7530,7530,7530,0
20240529,160900,283388150,7530,7530,7530,7530,0
20240529,160800,283388150,7530,7530,7530,7530,0
20240529,160700,283388150,7530,7530,7530,7530,0
20240529,160600,283388150,7530,7530,7530,7530,0
20240529,160500,283388150,7530,7530,7530,7530,0
20240529,160400,283388150,7530,7530,7530,7530,0
20240529,160300,283388150,7530,7530,7530,7530,0
20240529,160200,283388150,7530,7530,7530,7530,0
20240529,160100,283388150,7530,7530,7530,7530,0
20240529,160000,283388150,7530,7530,7530,7530,0
20240529,155900,283388150,7530,7530,7530,7530,0
20240529,155800,283388150,7530,7530,7530,7530,0
20240529,155700,283388150,7530,7530,7530,7530,0
20240529,155600,283388150,7530,7530,7530,7530,0
20240529,155500,283388150,7530,7530,7530,7530,0
20240529,155400,283388150,7530,7530,7530,7530,0
20240529,155300,283388150,7530,7530,7530,7530,0
20240529,155200,283388150,7530,7530,7530,7530,0
20240529,155100,283388150,7530,7530,7530,7530,0
20240529,155000,283388150,7530,7530,7530,7530,0
20240529,154900,283388150,7530,7530,7530,7530,0
20240529,154800,283388150,7530,7530,7530,7530,1461
20240529,154700,283388150,7530,7530,7530,7530,0
20240529,154600,283388150,7530,7530,7530,7530,0
20240529,154500,283388150,7530,7530,7530,7530,0
20240529,154400,283388150,7530,7530,7530,7530,0
20240529,154300,283388150,7530,7530,7530,7530,0
20240529,154200,283388150,7530,7530,7530,7530,0
20240529,154100,283388150,7530,7530,7530,7530,0
20240529,154000,283388150,7530,7530,7530,7530,0
20240529,153900,283388150,7530,7530,7530,7530,0
20240529,153800,283388150,7530,7530,7530,7530,0
20240529,153700,283388150,7530,7530,7530,7530,0
20240529,153600,283388150,7530,7530,7530,7530,0
20240529,153500,283388150,7530,7530,7530,7530,0
20240529,153400,283388150,7530,7530,7530,7530,0
20240529,153300,283388150,7530,7530,7530,7530,0
20240529,153200,283388150,7530,7530,7530,7530,0
20240529,153100,283388150,7530,7530,7530,7530,0
20240529,153000,283388150,7530,7530,7530,7530,1461
20240529,152900,272386820,7530,7530,7530,7530,0
20240529,152800,272386820,7530,7530,7530,7530,0
20240529,152700,272386820,7530,7530,7530,7530,0
20240529,152600,272386820,7530,7530,7530,7530,0
20240529,152500,272386820,7530,7530,7530,7530,0
20240529,152400,272386820,7530,7530,7530,7530,0
20240529,152300,272386820,7530,7530,7530,7530,0
20240529,152200,272386820,7530,7530,7530,7530,0
20240529,152100,272386820,7530,7530,7530,7530,0
20240529,152000,272386820,7530,7530,7530,7530,0
20240529,151900,272386820,7530,7490,7550,7470,757
20240529,151800,266699970,7510,7510,7510,7510,0
20240529,151700,266699970,7510,7490,7510,7490,129
20240529,151600,265733200,7490,7490,7510,7480,460
20240529,151500,262286470,7520,7490,7520,7490,180
20240529,151400,260933520,7520,7520,7520,7520,50
20240529,151300,260557520,7520,7520,7520,7510,770
20240529,151200,254769140,7530,7490,7540,7490,208
20240529,151100,253209810,7490,7470,7490,7470,4
20240529,151000,253179870,7490,7490,7490,7490,0
20240529,150900,253179870,7490,7490,7490,7480,322
20240529,150800,250769170,7490,7480,7490,7480,127
20240529,150700,249818200,7490,7490,7490,7490,0
20240529,150600,249818200,7490,7490,7490,7480,320
20240529,150500,247423290,7490,7470,7490,7470,590
20240529,150400,243009700,7440,7440,7440,7440,0
20240529,150300,243009700,7440,7440,7470,7440,185
20240529,150200,241633270,7440,7440,7440,7440,0
20240529,150100,241633270,7440,7440,7440,7440,0
20240529,150000,241633270,7440,7470,7470,7440,17
20240529,145900,241506730,7430,7430,7430,7430,0
20240529,145800,241506730,7430,7470,7470,7430,28
20240529,145700,241297890,7440,7440,7440,7440,0
20240529,145600,241297890,7440,7440,7440,7440,0
20240529,145500,241297890,7440,7440,7440,7440,266
20240529,145400,239318850,7450,7450,7450,7450,0
20240529,145300,239318850,7450,7460,7460,7440,1003
20240529,145200,231855450,7450,7450,7450,7450,0
20240529,145100,231855450,7450,7450,7450,7450,1400
20240529,145000,221425450,7490,7490,7490,7490,1
20240529,144900,221417960,7450,7450,7450,7450,0
20240529,144800,221417960,7450,7450,7450,7450,9
20240529,144700,221350910,7450,7450,7450,7450,0
20240529,144600,221350910,7450,7490,7490,7450,231
20240529,144500,219629920,7450,7450,7450,7450,151
20240529,144400,218504970,7450,7450,7450,7450,0
20240529,144300,218504970,7450,7450,7450,7450,360
20240529,144200,215822970,7450,7450,7450,7450,0
20240529,144100,215822970,7450,7450,7450,7450,0
20240529,144000,215822970,7450,7450,7450,7450,0
20240529,143900,215822970,7450,7450,7450,7450,0
20240529,143800,215822970,7450,7460,7460,7450,100
20240529,143700,215077740,7490,7490,7490,7490,1
20240529,143600,215070250,7490,7490,7490,7490,5
20240529,143500,215032800,7500,7480,7500,7460,371
20240529,143400,212263860,7480,7480,7480,7480,0
20240529,143300,212263860,7480,7480,7480,7480,0
20240529,143200,212263860,7480,7480,7480,7480,0
20240529,143100,212263860,7480,7480,7480,7480,0
20240529,143000,212263860,7480,7480,7480,7480,0
20240529,142900,212263860,7480,7480,7480,7480,0
20240529,142800,212263860,7480,7480,7480,7480,0
20240529,142700,212263860,7480,7480,7480,7480,0
20240529,142600,212263860,7480,7480,7480,7480,0
20240529,142500,212263860,7480,7480,7480,7480,0
20240529,142400,212263860,7480,7480,7480,7480,132
20240529,142300,211276500,7480,7480,7480,7480,68
20240529,142200,210767860,7480,7480,7480,7480,0
20240529,142100,210767860,7480,7480,7480,7480,0
20240529,142000,210767860,7480,7480,7480,7480,6
20240529,141900,210722980,7470,7470,7470,7470,0
20240529,141800,210722980,7470,7470,7470,7470,0
20240529,141700,210722980,7470,7470,7470,7470,0
20240529,141600,210722980,7470,7470,7470,7470,0
20240529,141500,210722980,7470,7470,7470,7470,0
20240529,141400,210722980,7470,7470,7470,7470,1000
20240529,141300,203252980,7470,7470,7470,7470,10
20240529,141200,203178280,7470,7470,7470,7470,0
20240529,141100,203178280,7470,7470,7470,7470,104
20240529,141000,202401400,7480,7480,7480,7480,0
20240529,140900,202401400,7480,7480,7480,7480,0
20240529,140800,202401400,7480,7480,7480,7480,0
20240529,140700,202401400,7480,7480,7480,7480,0
20240529,140600,202401400,7480,7480,7480,7480,0
20240529,140500,202401400,7480,7480,7480,7480,0
20240529,140400,202401400,7480,7480,7480,7480,4
20240529,140300,202371480,7480,7480,7480,7480,1
20240529,140200,202364000,7480,7480,7480,7480,1
20240529,140100,202356520,7470,7470,7470,7470,0
20240529,140000,202356520,7470,7470,7470,7470,0
20240529,135900,202356520,7470,7470,7470,7470,0
20240529,135800,202356520,7470,7470,7470,7470,1429
20240529,135700,191681890,7470,7470,7470,7470,0
20240529,135600,191681890,7470,7470,7470,7470,10
20240529,135500,191607190,7470,7470,7470,7470,0
20240529,135400,191607190,7470,7470,7470,7470,15
20240529,135300,191495140,7470,7470,7470,7470,0
20240529,135200,191495140,7470,7470,7470,7470,0
20240529,135100,191495140,7470,7470,7470,7470,0
20240529,135000,191495140,7470,7470,7470,7470,0
20240529,134900,191495140,7470,7470,7470,7470,0
20240529,134800,191495140,7470,7470,7470,7470,0
20240529,134700,191495140,7470,7470,7470,7470,0
20240529,134600,191495140,7470,7470,7470,7470,0
20240529,134500,191495140,7470,7470,7470,7470,0
20240529,134400,191495140,7470,7470,7470,7470,17
20240529,134300,191368150,7500,7500,7500,7500,0
20240529,134200,191368150,7500,7500,7500,7500,0
20240529,134100,191368150,7500,7500,7500,7500,0
20240529,134000,191368150,7500,7500,7500,7500,0
20240529,133900,191368150,7500,7500,7500,7500,0
20240529,133800,191368150,7500,7500,7500,7500,0
20240529,133700,191368150,7500,7500,7500,7500,0
20240529,133600,191368150,7500,7470,7500,7470,2
20240529,133500,191353180,7470,7470,7510,7470,422
20240529,133400,188200800,7470,7470,7470,7470,0
20240529,133300,188200800,7470,7470,7470,7470,0
20240529,133200,188200800,7470,7500,7500,7440,7828
20240529,133100,129818340,7550,7550,7550,7550,0
20240529,133000,129818340,7550,7500,7550,7500,2
20240529,132900,129803290,7500,7500,7500,7500,0
20240529,132800,129803290,7500,7500,7500,7500,29
20240529,132700,129585790,7550,7550,7550,7550,0
20240529,132600,129585790,7550,7550,7550,7550,0
20240529,132500,129585790,7550,7550,7550,7550,0
20240529,132400,129585790,7550,7550,7550,7550,0
20240529,132300,129585790,7550,7550,7550,7550,0
20240529,132200,129585790,7550,7530,7550,7530,160
20240529,132100,128380920,7530,7520,7530,7520,550
20240529,132000,124244260,7530,7530,7530,7530,0
20240529,131900,124244260,7530,7530,7530,7530,120
20240529,131800,123340660,7530,7530,7530,7530,0
20240529,131700,123340660,7530,7530,7530,7530,0
20240529,131600,123340660,7530,7510,7530,7510,40
20240529,131500,123040140,7530,7530,7530,7530,0
20240529,131400,123040140,7530,7500,7530,7500,129
20240529,131300,122071840,7530,7530,7530,7530,0
20240529,131200,122071840,7530,7530,7530,7530,92
20240529,131100,121379080,7530,7530,7530,7510,290
20240529,131000,119196350,7530,7530,7530,7530,18
20240529,130900,119060810,7530,7530,7530,7530,150
20240529,130800,117931310,7530,7530,7530,7530,10
20240529,130700,117856010,7530,7530,7530,7530,0
20240529,130600,117856010,7530,7530,7530,7530,90
20240529,130500,117178310,7530,7530,7530,7520,227
20240529,130400,115471040,7500,7500,7500,7500,268
20240529,130300,113461040,7530,7520,7530,7520,220
20240529,130200,111806520,7530,7530,7530,7530,0
20240529,130100,111806520,7530,7530,7530,7530,188
20240529,130000,110390880,7530,7530,7530,7530,45
20240529,125900,110052030,7500,7500,7500,7500,3
20240529,125800,110029530,7530,7530,7530,7530,0
20240529,125700,110029530,7530,7530,7530,7530,30
20240529,125600,109803630,7500,7510,7510,7500,18
20240529,125500,109668530,7520,7520,7520,7520,0
20240529,125400,109668530,7520,7520,7520,7520,10
20240529,125300,109593330,7530,7530,7530,7530,0
20240529,125200,109593330,7530,7530,7530,7530,0
20240529,125100,109593330,7530,7530,7530,7530,0
20240529,125000,109593330,7530,7530,7530,7530,0
20240529,124900,109593330,7530,7500,7530,7500,507
20240529,124800,105790620,7500,7500,7500,7500,389
20240529,124700,102873120,7500,7500,7500,7500,0
20240529,124600,102873120,7500,7500,7500,7500,0
20240529,124500,102873120,7500,7500,7500,7500,100
20240529,124400,102123120,7500,7500,7500,7500,0
20240529,124300,102123120,7500,7500,7500,7500,0
20240529,124200,102123120,7500,7500,7500,7500,0
20240529,124100,102123120,7500,7500,7500,7500,1
20240529,124000,102115620,7500,7500,7500,7500,0
20240529,123900,102115620,7500,7500,7500,7500,0
20240529,123800,102115620,7500,7500,7500,7500,0
20240529,123700,102115620,7500,7500,7500,7500,0
20240529,123600,102115620,7500,7500,7500,7500,600
20240529,123500,97615620,7520,7520,7520,7520,1
20240529,123400,97608100,7540,7540,7540,7540,0
20240529,123300,97608100,7540,7510,7540,7510,4
20240529,123200,97578000,7500,7500,7500,7500,0
20240529,123100,97578000,7500,7500,7500,7500,366
20240529,123000,94833000,7500,7500,7500,7500,0
20240529,122900,94833000,7500,7500,7500,7500,10
20240529,122800,94758000,7500,7500,7500,7500,0
20240529,122700,94758000,7500,7500,7500,7500,0
20240529,122600,94758000,7500,7500,7500,7500,0
20240529,122500,94758000,7500,7500,7500,7500,0
20240529,122400,94758000,7500,7500,7500,7500,0
20240529,122300,94758000,7500,7500,7500,7500,2
20240529,122200,94743000,7500,7500,7500,7500,0
20240529,122100,94743000,7500,7500,7500,7500,1
20240529,122000,94735500,7500,7480,7500,7480,432
20240529,121900,91503580,7490,7490,7490,7490,728
20240529,121800,86050860,7490,7490,7490,7490,30
20240529,121700,85826160,7490,7490,7490,7490,0
20240529,121600,85826160,7490,7490,7490,7490,1
20240529,121500,85818670,7500,7490,7500,7490,39
20240529,121400,85526360,7500,7500,7500,7500,6
20240529,121300,85481360,7550,7550,7550,7550,0
20240529,121200,85481360,7550,7550,7550,7550,0
20240529,121100,85481360,7550,7520,7550,7520,2
20240529,121000,85466290,7520,7520,7520,7520,1
20240529,120900,85458770,7550,7550,7550,7550,2
20240529,120800,85443670,7550,7550,7550,7550,0
20240529,120700,85443670,7550,7550,7550,7550,0
20240529,120600,85443670,7550,7550,7550,7550,0
20240529,120500,85443670,7550,7550,7550,7550,0
20240529,120400,85443670,7550,7550,7550,7550,0
20240529,120300,85443670,7550,7550,7550,7550,0
20240529,120200,85443670,7550,7550,7550,7550,0
20240529,120100,85443670,7550,7550,7550,7550,2
20240529,120000,85428570,7530,7530,7530,7530,0
20240529,115900,85428570,7530,7530,7530,7530,0
20240529,115800,85428570,7530,7530,7530,7530,0
20240529,115700,85428570,7530,7530,7530,7530,5
20240529,115600,85390920,7550,7500,7550,7500,140
20240529,115500,84337220,7500,7530,7530,7500,300
20240529,115400,82085280,7550,7550,7550,7550,0
20240529,115300,82085280,7550,7550,7550,7550,2
20240529,115200,82070180,7530,7530,7530,7530,5
20240529,115100,82032530,7550,7550,7550,7550,0
20240529,115000,82032530,7550,7550,7550,7550,15
20240529,114900,81919280,7550,7550,7550,7550,2
20240529,114800,81904180,7530,7530,7530,7530,0
20240529,114700,81904180,7530,7530,7530,7530,0
20240529,114600,81904180,7530,7530,7530,7530,0
20240529,114500,81904180,7530,7530,7530,7530,0
20240529,114400,81904180,7530,7530,7530,7530,0
20240529,114300,81904180,7530,7530,7530,7530,0
20240529,114200,81904180,7530,7530,7530,7530,0
20240529,114100,81904180,7530,7530,7530,7530,0
20240529,114000,81904180,7530,7530,7530,7530,0
20240529,113900,81904180,7530,7530,7530,7530,0
20240529,113800,81904180,7530,7530,7530,7530,0
20240529,113700,81904180,7530,7530,7530,7530,0
20240529,113600,81904180,7530,7530,7530,7530,0
20240529,113500,81904180,7530,7530,7530,7530,1
20240529,113400,81896650,7550,7550,7550,7550,0
20240529,113300,81896650,7550,7550,7550,7550,2
20240529,113200,81881550,7550,7510,7550,7510,4
20240529,113100,81851390,7510,7510,7510,7510,0
20240529,113000,81851390,7510,7510,7510,7510,0
20240529,112900,81851390,7510,7510,7510,7510,0
20240529,112800,81851390,7510,7510,7510,7510,0
20240529,112700,81851390,7510,7510,7510,7510,0
20240529,112600,81851390,7510,7510,7550,7510,337
20240529,112500,79320480,7510,7510,7510,7510,300
20240529,112400,77067480,7550,7550,7550,7550,0
20240529,112300,77067480,7550,7520,7550,7520,2
20240529,112200,77052410,7500,7500,7500,7500,0
20240529,112100,77052410,7500,7520,7520,7500,2150
20240529,112000,60917800,7550,7530,7550,7530,22
20240529,111900,60752030,7530,7530,7530,7530,0
20240529,111800,60752030,7530,7530,7530,7530,0
20240529,111700,60752030,7530,7540,7540,7530,100
20240529,111600,59998870,7540,7540,7540,7540,0
20240529,111500,59998870,7540,7540,7540,7540,0
20240529,111400,59998870,7540,7540,7540,7540,10
20240529,111300,59923470,7540,7540,7540,7540,28
20240529,111200,59712350,7550,7550,7550,7550,0
20240529,111100,59712350,7550,7550,7550,7550,1
20240529,111000,59704800,7560,7560,7560,7560,0
20240529,110900,59704800,7560,7560,7560,7560,0
20240529,110800,59704800,7560,7560,7560,7560,0
20240529,110700,59704800,7560,7560,7560,7560,0
20240529,110600,59704800,7560,7560,7560,7560,3
20240529,110500,59682120,7550,7550,7550,7550,0
20240529,110400,59682120,7550,7550,7550,7550,0
20240529,110300,59682120,7550,7550,7550,7550,10
20240529,110200,59606620,7550,7550,7550,7550,0
20240529,110100,59606620,7550,7550,7550,7550,0
20240529,110000,59606620,7550,7560,7560,7550,8
20240529,105900,59546150,7560,7560,7560,7560,4
20240529,105800,59515910,7560,7560,7560,7560,0
20240529,105700,59515910,7560,7560,7560,7560,0
20240529,105600,59515910,7560,7560,7560,7560,0
20240529,105500,59515910,7560,7560,7560,7560,150
20240529,105400,58381910,7550,7550,7550,7550,0
20240529,105300,58381910,7550,7550,7550,7550,2
20240529,105200,58366810,7570,7550,7570,7550,7
20240529,105100,58313940,7570,7570,7570,7570,0
20240529,105000,58313940,7570,7540,7570,7540,132
20240529,104900,57318600,7540,7540,7540,7540,10
20240529,104800,57243200,7540,7540,7540,7540,20
20240529,104700,57092400,7540,7540,7540,7540,12
20240529,104600,57001920,7540,7540,7540,7540,0
20240529,104500,57001920,7540,7540,7540,7540,25
20240529,104400,56813420,7540,7540,7540,7540,1
20240529,104300,56805880,7540,7540,7540,7540,0
20240529,104200,56805880,7540,7540,7540,7540,0
20240529,104100,56805880,7540,7540,7540,7540,50
20240529,104000,56428880,7540,7540,7540,7540,0
20240529,103900,56428880,7540,7540,7540,7540,0
20240529,103800,56428880,7540,7540,7540,7540,0
20240529,103700,56428880,7540,7540,7540,7540,0
20240529,103600,56428880,7540,7540,7540,7540,28
20240529,103500,56217760,7530,7530,7530,7530,94
20240529,103400,55509940,7530,7530,7530,7530,0
20240529,103300,55509940,7530,7530,7530,7530,0
20240529,103200,55509940,7530,7530,7530,7530,10
20240529,103100,55434640,7530,7530,7530,7530,0
20240529,103000,55434640,7530,7530,7530,7530,0
20240529,102900,55434640,7530,7530,7530,7530,0
20240529,102800,55434640,7530,7530,7530,7530,3
20240529,102700,55412050,7530,7530,7530,7530,10
20240529,102600,55336750,7530,7530,7530,7530,8
20240529,102500,55276510,7530,7530,7530,7530,0
20240529,102400,55276510,7530,7510,7530,7500,26
20240529,102300,55081160,7500,7540,7550,7500,2981
20240529,102200,32684050,7550,7550,7550,7550,7
20240529,102100,32631200,7550,7560,7560,7550,229
20240529,102000,30902090,7580,7580,7580,7580,0
20240529,101900,30902090,7580,7580,7580,7580,0
20240529,101800,30902090,7580,7580,7580,7580,0
20240529,101700,30902090,7580,7580,7580,7580,0
20240529,101600,30902090,7580,7580,7580,7580,33
20240529,101500,30651950,7580,7580,7580,7580,0
20240529,101400,30651950,7580,7580,7580,7580,0
20240529,101300,30651950,7580,7580,7580,7580,0
20240529,101200,30651950,7580,7580,7580,7580,0
20240529,101100,30651950,7580,7580,7580,7580,0
20240529,101000,30651950,7580,7580,7580,7580,0
20240529,100900,30651950,7580,7580,7580,7580,0
20240529,100800,30651950,7580,7580,7580,7580,1
20240529,100700,30644370,7600,7600,7600,7600,0
20240529,100600,30644370,7600,7600,7600,7600,0
20240529,100500,30644370,7600,7600,7600,7600,0
20240529,100400,30644370,7600,7600,7600,7600,0
20240529,100300,30644370,7600,7600,7600,7600,1
20240529,100200,30636770,7600,7600,7600,7600,0
20240529,100100,30636770,7600,7600,7600,7600,0
20240529,100000,30636770,7600,7600,7600,7600,10
20240529,095900,30560770,7600,7600,7600,7600,1
20240529,095800,30553170,7600,7600,7600,7600,1
20240529,095700,30545570,7600,7560,7600,7550,1001
20240529,095600,22987930,7600,7600,7600,7600,1
20240529,095500,22980330,7600,7600,7600,7600,0
20240529,095400,22980330,7600,7600,7600,7600,1
20240529,095300,22972730,7600,7600,7600,7600,0
20240529,095200,22972730,7600,7600,7600,7600,0
20240529,095100,22972730,7600,7600,7600,7600,0
20240529,095000,22972730,7600,7600,7600,7600,5
20240529,094900,22934730,7550,7550,7550,7550,84
20240529,094800,22300530,7550,7560,7560,7550,50
20240529,094700,21923020,7550,7560,7560,7550,100
20240529,094600,21167430,7560,7600,7600,7560,1452
20240529,094500,10187270,7600,7600,7600,7600,0
20240529,094400,10187270,7600,7590,7600,7590,233
20240529,094300,8417470,7590,7590,7590,7590,24
20240529,094200,8235310,7590,7590,7590,7590,0
20240529,094100,8235310,7590,7590,7590,7590,0
20240529,094000,8235310,7590,7600,7600,7590,100
20240529,093900,7476300,7600,7600,7600,7600,0
20240529,093800,7476300,7600,7600,7600,7600,94
20240529,093700,6761900,7650,7650,7650,7650,0
20240529,093600,6761900,7650,7650,7650,7650,0
20240529,093500,6761900,7650,7650,7650,7650,0
20240529,093400,6761900,7650,7650,7650,7650,0
20240529,093300,6761900,7650,7650,7650,7650,0
20240529,093200,6761900,7650,7650,7650,7650,0
20240529,093100,6761900,7650,7650,7650,7650,0
20240529,093000,6761900,7650,7650,7650,7650,0
20240529,092900,6761900,7650,7650,7650,7650,25
20240529,092800,6570650,7630,7630,7630,7630,0
20240529,092700,6570650,7630,7630,7630,7630,1
20240529,092600,6563020,7630,7650,7650,7630,27
20240529,092500,6356730,7650,7610,7650,7610,315
20240529,092400,3949630,7610,7610,7610,7610,0
20240529,092300,3949630,7610,7610,7610,7610,0
20240529,092200,3949630,7610,7610,7610,7610,2
20240529,092100,3934410,7660,7660,7660,7660,0
20240529,092000,3934410,7660,7660,7660,7660,0
20240529,091900,3934410,7660,7660,7660,7660,0
20240529,091800,3934410,7660,7660,7660,7660,0
20240529,091700,3934410,7660,7660,7660,7660,0
20240529,091600,3934410,7660,7600,7660,7600,197
20240529,091500,2433980,7600,7600,7600,7600,20
20240529,091400,2281980,7630,7600,7630,7600,2
20240529,091300,2266750,7600,7600,7630,7600,43
20240529,091200,1939890,7600,7600,7600,7600,2
20240529,091100,1924690,7630,7630,7630,7630,5
20240529,091000,1886540,7630,7640,7640,7630,116
20240529,090900,1000550,7640,7640,7640,7640,0
20240529,090800,1000550,7640,7640,7640,7640,1
20240529,090700,992910,7600,7600,7600,7600,0
20240529,090600,992910,7600,7600,7600,7600,19
20240529,090500,848510,7640,7610,7640,7610,2
20240529,090400,833260,7600,7600,7600,7600,0
20240529,090300,833260,7600,7600,7600,7600,5
20240529,090200,795260,7600,7600,7600,7600,2
20240529,090100,780060,7600,7600,7600,7600,5
20240529,090000,742060,7610,7660,7660,7610,97