KissMeData/303030/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,211100,273195771,1640,1640,1640,1640,6546
20240529,211000,273195771,1640,1640,1640,1640,0
20240529,210900,273195771,1640,1640,1640,1640,0
20240529,210800,273195771,1640,1640,1640,1640,0
20240529,210700,273195771,1640,1640,1640,1640,0
20240529,210600,273195771,1640,1640,1640,1640,0
20240529,210500,273195771,1640,1640,1640,1640,0
20240529,210400,273195771,1640,1640,1640,1640,0
20240529,210300,273195771,1640,1640,1640,1640,0
20240529,210200,273195771,1640,1640,1640,1640,0
20240529,210100,273195771,1640,1640,1640,1640,0
20240529,210000,273195771,1640,1640,1640,1640,0
20240529,205900,273195771,1640,1640,1640,1640,0
20240529,205800,273195771,1640,1640,1640,1640,0
20240529,205700,273195771,1640,1640,1640,1640,0
20240529,205600,273195771,1640,1640,1640,1640,0
20240529,205500,273195771,1640,1640,1640,1640,0
20240529,205400,273195771,1640,1640,1640,1640,0
20240529,205300,273195771,1640,1640,1640,1640,0
20240529,205200,273195771,1640,1640,1640,1640,0
20240529,205100,273195771,1640,1640,1640,1640,0
20240529,205000,273195771,1640,1640,1640,1640,0
20240529,204900,273195771,1640,1640,1640,1640,0
20240529,204800,273195771,1640,1640,1640,1640,0
20240529,204700,273195771,1640,1640,1640,1640,0
20240529,204600,273195771,1640,1640,1640,1640,0
20240529,204500,273195771,1640,1640,1640,1640,0
20240529,204400,273195771,1640,1640,1640,1640,0
20240529,204300,273195771,1640,1640,1640,1640,0
20240529,204200,273195771,1640,1640,1640,1640,0
20240529,204100,273195771,1640,1640,1640,1640,6546
20240529,204000,273195771,1640,1640,1640,1640,0
20240529,203900,273195771,1640,1640,1640,1640,0
20240529,203800,273195771,1640,1640,1640,1640,0
20240529,203700,273195771,1640,1640,1640,1640,0
20240529,203600,273195771,1640,1640,1640,1640,0
20240529,203500,273195771,1640,1640,1640,1640,0
20240529,203400,273195771,1640,1640,1640,1640,0
20240529,203300,273195771,1640,1640,1640,1640,0
20240529,203200,273195771,1640,1640,1640,1640,0
20240529,203100,273195771,1640,1640,1640,1640,0
20240529,203000,273195771,1640,1640,1640,1640,0
20240529,202900,273195771,1640,1640,1640,1640,0
20240529,202800,273195771,1640,1640,1640,1640,0
20240529,202700,273195771,1640,1640,1640,1640,0
20240529,202600,273195771,1640,1640,1640,1640,0
20240529,202500,273195771,1640,1640,1640,1640,0
20240529,202400,273195771,1640,1640,1640,1640,0
20240529,202300,273195771,1640,1640,1640,1640,0
20240529,202200,273195771,1640,1640,1640,1640,0
20240529,202100,273195771,1640,1640,1640,1640,0
20240529,202000,273195771,1640,1640,1640,1640,0
20240529,201900,273195771,1640,1640,1640,1640,0
20240529,201800,273195771,1640,1640,1640,1640,0
20240529,201700,273195771,1640,1640,1640,1640,0
20240529,201600,273195771,1640,1640,1640,1640,0
20240529,201500,273195771,1640,1640,1640,1640,0
20240529,201400,273195771,1640,1640,1640,1640,0
20240529,201300,273195771,1640,1640,1640,1640,0
20240529,201200,273195771,1640,1640,1640,1640,0
20240529,201100,273195771,1640,1640,1640,1640,6546
20240529,201000,273195771,1640,1640,1640,1640,0
20240529,200900,273195771,1640,1640,1640,1640,0
20240529,200800,273195771,1640,1640,1640,1640,0
20240529,200700,273195771,1640,1640,1640,1640,0
20240529,200600,273195771,1640,1640,1640,1640,0
20240529,200500,273195771,1640,1640,1640,1640,0
20240529,200400,273195771,1640,1640,1640,1640,0
20240529,200300,273195771,1640,1640,1640,1640,0
20240529,200200,273195771,1640,1640,1640,1640,0
20240529,200100,273195771,1640,1640,1640,1640,0
20240529,200000,273195771,1640,1640,1640,1640,0
20240529,195900,273195771,1640,1640,1640,1640,0
20240529,195800,273195771,1640,1640,1640,1640,0
20240529,195700,273195771,1640,1640,1640,1640,0
20240529,195600,273195771,1640,1640,1640,1640,0
20240529,195500,273195771,1640,1640,1640,1640,0
20240529,195400,273195771,1640,1640,1640,1640,0
20240529,195300,273195771,1640,1640,1640,1640,0
20240529,195200,273195771,1640,1640,1640,1640,0
20240529,195100,273195771,1640,1640,1640,1640,0
20240529,195000,273195771,1640,1640,1640,1640,0
20240529,194900,273195771,1640,1640,1640,1640,0
20240529,194800,273195771,1640,1640,1640,1640,0
20240529,194700,273195771,1640,1640,1640,1640,0
20240529,194600,273195771,1640,1640,1640,1640,0
20240529,194500,273195771,1640,1640,1640,1640,0
20240529,194400,273195771,1640,1640,1640,1640,0
20240529,194300,273195771,1640,1640,1640,1640,0
20240529,194200,273195771,1640,1640,1640,1640,0
20240529,194100,273195771,1640,1640,1640,1640,6546
20240529,194000,273195771,1640,1640,1640,1640,0
20240529,193900,273195771,1640,1640,1640,1640,0
20240529,193800,273195771,1640,1640,1640,1640,0
20240529,193700,273195771,1640,1640,1640,1640,0
20240529,193600,273195771,1640,1640,1640,1640,0
20240529,193500,273195771,1640,1640,1640,1640,0
20240529,193400,273195771,1640,1640,1640,1640,0
20240529,193300,273195771,1640,1640,1640,1640,0
20240529,193200,273195771,1640,1640,1640,1640,0
20240529,193100,273195771,1640,1640,1640,1640,0
20240529,193000,273195771,1640,1640,1640,1640,0
20240529,192900,273195771,1640,1640,1640,1640,0
20240529,192800,273195771,1640,1640,1640,1640,0
20240529,192700,273195771,1640,1640,1640,1640,0
20240529,192600,273195771,1640,1640,1640,1640,0
20240529,192500,273195771,1640,1640,1640,1640,0
20240529,192400,273195771,1640,1640,1640,1640,0
20240529,192300,273195771,1640,1640,1640,1640,0
20240529,192200,273195771,1640,1640,1640,1640,0
20240529,192100,273195771,1640,1640,1640,1640,0
20240529,192000,273195771,1640,1640,1640,1640,0
20240529,191900,273195771,1640,1640,1640,1640,0
20240529,191800,273195771,1640,1640,1640,1640,0
20240529,191700,273195771,1640,1640,1640,1640,0
20240529,191600,273195771,1640,1640,1640,1640,0
20240529,191500,273195771,1640,1640,1640,1640,0
20240529,191400,273195771,1640,1640,1640,1640,0
20240529,191300,273195771,1640,1640,1640,1640,0
20240529,191200,273195771,1640,1640,1640,1640,0
20240529,191100,273195771,1640,1640,1640,1640,6546
20240529,191000,273195771,1640,1640,1640,1640,0
20240529,190900,273195771,1640,1640,1640,1640,0
20240529,190800,273195771,1640,1640,1640,1640,0
20240529,190700,273195771,1640,1640,1640,1640,0
20240529,190600,273195771,1640,1640,1640,1640,0
20240529,190500,273195771,1640,1640,1640,1640,0
20240529,190400,273195771,1640,1640,1640,1640,0
20240529,190300,273195771,1640,1640,1640,1640,0
20240529,190200,273195771,1640,1640,1640,1640,0
20240529,190100,273195771,1640,1640,1640,1640,0
20240529,190000,273195771,1640,1640,1640,1640,0
20240529,185900,273195771,1640,1640,1640,1640,0
20240529,185800,273195771,1640,1640,1640,1640,0
20240529,185700,273195771,1640,1640,1640,1640,0
20240529,185600,273195771,1640,1640,1640,1640,0
20240529,185500,273195771,1640,1640,1640,1640,0
20240529,185400,273195771,1640,1640,1640,1640,0
20240529,185300,273195771,1640,1640,1640,1640,0
20240529,185200,273195771,1640,1640,1640,1640,0
20240529,185100,273195771,1640,1640,1640,1640,0
20240529,185000,273195771,1640,1640,1640,1640,0
20240529,184900,273195771,1640,1640,1640,1640,0
20240529,184800,273195771,1640,1640,1640,1640,0
20240529,184700,273195771,1640,1640,1640,1640,0
20240529,184600,273195771,1640,1640,1640,1640,0
20240529,184500,273195771,1640,1640,1640,1640,0
20240529,184400,273195771,1640,1640,1640,1640,0
20240529,184300,273195771,1640,1640,1640,1640,0
20240529,184200,273195771,1640,1640,1640,1640,0
20240529,184100,273195771,1640,1640,1640,1640,6546
20240529,184000,273195771,1640,1640,1640,1640,0
20240529,183900,273195771,1640,1640,1640,1640,0
20240529,183800,273195771,1640,1640,1640,1640,0
20240529,183700,273195771,1640,1640,1640,1640,0
20240529,183600,273195771,1640,1640,1640,1640,0
20240529,183500,273195771,1640,1640,1640,1640,0
20240529,183400,273195771,1640,1640,1640,1640,0
20240529,183300,273195771,1640,1640,1640,1640,0
20240529,183200,273195771,1640,1640,1640,1640,0
20240529,183100,273195771,1640,1640,1640,1640,0
20240529,183000,273195771,1640,1640,1640,1640,0
20240529,182900,273195771,1640,1640,1640,1640,0
20240529,182800,273195771,1640,1640,1640,1640,0
20240529,182700,273195771,1640,1640,1640,1640,0
20240529,182600,273195771,1640,1640,1640,1640,0
20240529,182500,273195771,1640,1640,1640,1640,0
20240529,182400,273195771,1640,1640,1640,1640,0
20240529,182300,273195771,1640,1640,1640,1640,0
20240529,182200,273195771,1640,1640,1640,1640,0
20240529,182100,273195771,1640,1640,1640,1640,0
20240529,182000,273195771,1640,1640,1640,1640,0
20240529,181900,273195771,1640,1640,1640,1640,0
20240529,181800,273195771,1640,1640,1640,1640,0
20240529,181700,273195771,1640,1640,1640,1640,0
20240529,181600,273195771,1640,1640,1640,1640,0
20240529,181500,273195771,1640,1640,1640,1640,0
20240529,181400,273195771,1640,1640,1640,1640,0
20240529,181300,273195771,1640,1640,1640,1640,0
20240529,181200,273195771,1640,1640,1640,1640,0
20240529,181100,273195771,1640,1640,1640,1640,6546
20240529,181000,273195771,1640,1640,1640,1640,0
20240529,180900,273195771,1640,1640,1640,1640,0
20240529,180800,273195771,1640,1640,1640,1640,0
20240529,180700,273195771,1640,1640,1640,1640,0
20240529,180600,273195771,1640,1640,1640,1640,0
20240529,180500,273195771,1640,1640,1640,1640,0
20240529,180400,273195771,1640,1640,1640,1640,0
20240529,180300,273195771,1640,1640,1640,1640,0
20240529,180200,273195771,1640,1640,1640,1640,0
20240529,180100,273195771,1640,1640,1640,1640,0
20240529,180000,273195771,1640,1640,1640,1640,0
20240529,175900,273195771,1640,1640,1640,1640,0
20240529,175800,273195771,1640,1640,1640,1640,0
20240529,175700,273195771,1640,1640,1640,1640,0
20240529,175600,273195771,1640,1640,1640,1640,0
20240529,175500,273195771,1640,1640,1640,1640,0
20240529,175400,273195771,1640,1640,1640,1640,0
20240529,175300,273195771,1640,1640,1640,1640,0
20240529,175200,273195771,1640,1640,1640,1640,0
20240529,175100,273195771,1640,1640,1640,1640,0
20240529,175000,273195771,1640,1640,1640,1640,0
20240529,174900,273195771,1640,1640,1640,1640,0
20240529,174800,273195771,1640,1640,1640,1640,0
20240529,174700,273195771,1640,1640,1640,1640,0
20240529,174600,273195771,1640,1640,1640,1640,0
20240529,174500,273195771,1640,1640,1640,1640,0
20240529,174400,273195771,1640,1640,1640,1640,0
20240529,174300,273195771,1640,1640,1640,1640,0
20240529,174200,273195771,1640,1640,1640,1640,0
20240529,174100,273195771,1640,1640,1640,1640,6546
20240529,174000,273195771,1640,1640,1640,1640,0
20240529,173900,273195771,1640,1640,1640,1640,0
20240529,173800,273195771,1640,1640,1640,1640,0
20240529,173700,273195771,1640,1640,1640,1640,0
20240529,173600,273195771,1640,1640,1640,1640,0
20240529,173500,273195771,1640,1640,1640,1640,0
20240529,173400,273195771,1640,1640,1640,1640,0
20240529,173300,273195771,1640,1640,1640,1640,0
20240529,173200,273195771,1640,1640,1640,1640,0
20240529,173100,273195771,1640,1640,1640,1640,0
20240529,173000,273195771,1640,1640,1640,1640,0
20240529,172900,273195771,1640,1640,1640,1640,0
20240529,172800,273195771,1640,1640,1640,1640,0
20240529,172700,273195771,1640,1640,1640,1640,0
20240529,172600,273195771,1640,1640,1640,1640,0
20240529,172500,273195771,1640,1640,1640,1640,0
20240529,172400,273195771,1640,1640,1640,1640,0
20240529,172300,273195771,1640,1640,1640,1640,0
20240529,172200,273195771,1640,1640,1640,1640,0
20240529,172100,273195771,1640,1640,1640,1640,0
20240529,172000,273195771,1640,1640,1640,1640,0
20240529,171900,273195771,1640,1640,1640,1640,0
20240529,171800,273195771,1640,1640,1640,1640,0
20240529,171700,273195771,1640,1640,1640,1640,0
20240529,171600,273195771,1640,1640,1640,1640,0
20240529,171500,273195771,1640,1640,1640,1640,0
20240529,171400,273195771,1640,1640,1640,1640,0
20240529,171300,273195771,1640,1640,1640,1640,0
20240529,171200,273195771,1640,1640,1640,1640,0
20240529,171100,273195771,1640,1640,1640,1640,6546
20240529,171000,273195771,1640,1640,1640,1640,0
20240529,170900,273195771,1640,1640,1640,1640,0
20240529,170800,273195771,1640,1640,1640,1640,0
20240529,170700,273195771,1640,1640,1640,1640,0
20240529,170600,273195771,1640,1640,1640,1640,0
20240529,170500,273195771,1640,1640,1640,1640,0
20240529,170400,273195771,1640,1640,1640,1640,0
20240529,170300,273195771,1640,1640,1640,1640,0
20240529,170200,273195771,1640,1640,1640,1640,0
20240529,170100,273195771,1640,1640,1640,1640,0
20240529,170000,273195771,1640,1640,1640,1640,0
20240529,165900,273195771,1640,1640,1640,1640,0
20240529,165800,273195771,1640,1640,1640,1640,0
20240529,165700,273195771,1640,1640,1640,1640,0
20240529,165600,273195771,1640,1640,1640,1640,0
20240529,165500,273195771,1640,1640,1640,1640,0
20240529,165400,273195771,1640,1640,1640,1640,0
20240529,165300,273195771,1640,1640,1640,1640,0
20240529,165200,273195771,1640,1640,1640,1640,0
20240529,165100,273195771,1640,1640,1640,1640,0
20240529,165000,273195771,1640,1640,1640,1640,0
20240529,164900,273195771,1640,1640,1640,1640,0
20240529,164800,273195771,1640,1640,1640,1640,0
20240529,164700,273195771,1640,1640,1640,1640,0
20240529,164600,273195771,1640,1640,1640,1640,0
20240529,164500,273195771,1640,1640,1640,1640,0
20240529,164400,273195771,1640,1640,1640,1640,0
20240529,164300,273195771,1640,1640,1640,1640,0
20240529,164200,273195771,1640,1640,1640,1640,0
20240529,164100,273195771,1640,1640,1640,1640,6546
20240529,164000,273195771,1640,1640,1640,1640,0
20240529,163900,273195771,1640,1640,1640,1640,0
20240529,163800,273195771,1640,1640,1640,1640,0
20240529,163700,273195771,1640,1640,1640,1640,0
20240529,163600,273195771,1640,1640,1640,1640,0
20240529,163500,273195771,1640,1640,1640,1640,0
20240529,163400,273195771,1640,1640,1640,1640,0
20240529,163300,273195771,1640,1640,1640,1640,0
20240529,163200,273195771,1640,1640,1640,1640,0
20240529,163100,273195771,1640,1640,1640,1640,0
20240529,163000,273195771,1640,1640,1640,1640,0
20240529,162900,273195771,1640,1640,1640,1640,0
20240529,162800,273195771,1640,1640,1640,1640,0
20240529,162700,273195771,1640,1640,1640,1640,0
20240529,162600,273195771,1640,1640,1640,1640,0
20240529,162500,273195771,1640,1640,1640,1640,0
20240529,162400,273195771,1640,1640,1640,1640,0
20240529,162300,273195771,1640,1640,1640,1640,0
20240529,162200,273195771,1640,1640,1640,1640,0
20240529,162100,273195771,1640,1640,1640,1640,0
20240529,162000,273195771,1640,1640,1640,1640,0
20240529,161900,273195771,1640,1640,1640,1640,0
20240529,161800,273195771,1640,1640,1640,1640,0
20240529,161700,273195771,1640,1640,1640,1640,0
20240529,161600,273195771,1640,1640,1640,1640,0
20240529,161500,273195771,1640,1640,1640,1640,0
20240529,161400,273195771,1640,1640,1640,1640,0
20240529,161300,273195771,1640,1640,1640,1640,0
20240529,161200,273195771,1640,1640,1640,1640,0
20240529,161100,273195771,1640,1640,1640,1640,6546
20240529,161000,273195771,1640,1640,1640,1640,0
20240529,160900,273195771,1640,1640,1640,1640,0
20240529,160800,273195771,1640,1640,1640,1640,0
20240529,160700,273195771,1640,1640,1640,1640,0
20240529,160600,273195771,1640,1640,1640,1640,0
20240529,160500,273195771,1640,1640,1640,1640,0
20240529,160400,273195771,1640,1640,1640,1640,0
20240529,160300,273195771,1640,1640,1640,1640,0
20240529,160200,273195771,1640,1640,1640,1640,0
20240529,160100,273195771,1640,1640,1640,1640,0
20240529,160000,273195771,1640,1640,1640,1640,0
20240529,155900,273195771,1640,1640,1640,1640,0
20240529,155800,273195771,1640,1640,1640,1640,0
20240529,155700,273195771,1640,1640,1640,1640,0
20240529,155600,273195771,1640,1640,1640,1640,0
20240529,155500,273195771,1640,1640,1640,1640,0
20240529,155400,273195771,1640,1640,1640,1640,0
20240529,155300,273195771,1640,1640,1640,1640,0
20240529,155200,273195771,1640,1640,1640,1640,0
20240529,155100,273195771,1640,1640,1640,1640,0
20240529,155000,273195771,1640,1640,1640,1640,0
20240529,154900,273195771,1640,1640,1640,1640,0
20240529,154800,273195771,1640,1640,1640,1640,0
20240529,154700,273195771,1640,1640,1640,1640,0
20240529,154600,273195771,1640,1640,1640,1640,0
20240529,154500,273195771,1640,1640,1640,1640,0
20240529,154400,273195771,1640,1640,1640,1640,0
20240529,154300,273195771,1640,1640,1640,1640,0
20240529,154200,273195771,1640,1640,1640,1640,0
20240529,154100,273195771,1640,1640,1640,1640,6546
20240529,154000,273195771,1640,1640,1640,1640,0
20240529,153900,273195771,1640,1640,1640,1640,0
20240529,153800,273195771,1640,1640,1640,1640,0
20240529,153700,273195771,1640,1640,1640,1640,0
20240529,153600,273195771,1640,1640,1640,1640,0
20240529,153500,273195771,1640,1640,1640,1640,0
20240529,153400,273195771,1640,1640,1640,1640,0
20240529,153300,273195771,1640,1640,1640,1640,0
20240529,153200,273195771,1640,1640,1640,1640,0
20240529,153100,273195771,1640,1640,1640,1640,0
20240529,153000,273195771,1640,1640,1640,1640,6546
20240529,152900,262460331,1643,1643,1643,1643,0
20240529,152800,262460331,1643,1643,1643,1643,0
20240529,152700,262460331,1643,1643,1643,1643,0
20240529,152600,262460331,1643,1643,1643,1643,0
20240529,152500,262460331,1643,1643,1643,1643,0
20240529,152400,262460331,1643,1643,1643,1643,0
20240529,152300,262460331,1643,1643,1643,1643,0
20240529,152200,262460331,1643,1643,1643,1643,0
20240529,152100,262460331,1643,1643,1643,1643,0
20240529,152000,262460331,1643,1643,1643,1643,0
20240529,151900,262460331,1643,1647,1647,1643,208
20240529,151800,262118119,1642,1642,1642,1642,100
20240529,151700,261953919,1647,1647,1647,1647,0
20240529,151600,261953919,1647,1642,1647,1642,795
20240529,151500,260648524,1642,1645,1645,1642,4071
20240529,151400,253960681,1648,1646,1648,1646,31
20240529,151300,253909653,1650,1650,1650,1650,0
20240529,151200,253909653,1650,1650,1650,1650,0
20240529,151100,253909653,1650,1650,1650,1650,0
20240529,151000,253909653,1650,1650,1650,1650,0
20240529,150900,253909653,1650,1650,1650,1650,0
20240529,150800,253909653,1650,1650,1650,1650,0
20240529,150700,253909653,1650,1650,1650,1650,1
20240529,150600,253908003,1650,1650,1650,1650,0
20240529,150500,253908003,1650,1650,1650,1650,0
20240529,150400,253908003,1650,1650,1650,1650,6
20240529,150300,253898103,1650,1650,1650,1650,0
20240529,150200,253898103,1650,1650,1650,1650,3
20240529,150100,253893153,1650,1650,1650,1650,0
20240529,150000,253893153,1650,1650,1650,1650,0
20240529,145900,253893153,1650,1650,1650,1650,0
20240529,145800,253893153,1650,1650,1650,1650,1
20240529,145700,253891503,1643,1650,1650,1643,278
20240529,145600,253434329,1650,1650,1650,1650,0
20240529,145500,253434329,1650,1650,1650,1650,0
20240529,145400,253434329,1650,1650,1650,1650,1
20240529,145300,253432679,1643,1643,1643,1643,16
20240529,145200,253406391,1650,1650,1650,1650,0
20240529,145100,253406391,1650,1650,1650,1650,0
20240529,145000,253406391,1650,1650,1650,1650,0
20240529,144900,253406391,1650,1650,1650,1650,0
20240529,144800,253406391,1650,1650,1650,1650,0
20240529,144700,253406391,1650,1650,1650,1650,0
20240529,144600,253406391,1650,1650,1650,1650,0
20240529,144500,253406391,1650,1650,1650,1650,740
20240529,144400,252185391,1650,1650,1650,1650,0
20240529,144300,252185391,1650,1650,1650,1650,0
20240529,144200,252185391,1650,1650,1650,1650,1
20240529,144100,252183741,1643,1643,1643,1643,30
20240529,144000,252134451,1643,1643,1643,1643,30
20240529,143900,252085161,1650,1650,1650,1650,50
20240529,143800,252002661,1650,1650,1650,1650,0
20240529,143700,252002661,1650,1650,1650,1650,1
20240529,143600,252001011,1643,1643,1643,1643,0
20240529,143500,252001011,1643,1642,1643,1642,2003
20240529,143400,248710085,1643,1645,1645,1643,2670
20240529,143300,244321637,1645,1645,1645,1645,100
20240529,143200,244157137,1650,1650,1650,1650,0
20240529,143100,244157137,1650,1650,1650,1650,19
20240529,143000,244125787,1650,1650,1650,1650,4014
20240529,142900,237502687,1650,1650,1650,1650,0
20240529,142800,237502687,1650,1650,1650,1650,1444
20240529,142700,235120087,1650,1650,1650,1650,20
20240529,142600,235087087,1650,1650,1650,1650,0
20240529,142500,235087087,1650,1650,1650,1650,0
20240529,142400,235087087,1650,1650,1650,1650,0
20240529,142300,235087087,1650,1650,1650,1650,0
20240529,142200,235087087,1650,1650,1650,1650,503
20240529,142100,234257137,1650,1650,1650,1650,0
20240529,142000,234257137,1650,1650,1650,1650,0
20240529,141900,234257137,1650,1650,1650,1650,0
20240529,141800,234257137,1650,1650,1650,1650,0
20240529,141700,234257137,1650,1650,1650,1650,0
20240529,141600,234257137,1650,1650,1650,1650,0
20240529,141500,234257137,1650,1650,1650,1650,0
20240529,141400,234257137,1650,1650,1650,1650,0
20240529,141300,234257137,1650,1650,1650,1650,0
20240529,141200,234257137,1650,1650,1650,1650,1
20240529,141100,234255487,1645,1647,1647,1645,2392
20240529,141000,230318972,1647,1647,1647,1647,0
20240529,140900,230318972,1647,1647,1647,1647,576
20240529,140800,229370300,1650,1650,1650,1650,0
20240529,140700,229370300,1650,1650,1650,1650,0
20240529,140600,229370300,1650,1650,1650,1650,2
20240529,140500,229367000,1650,1650,1650,1650,0
20240529,140400,229367000,1650,1650,1650,1650,0
20240529,140300,229367000,1650,1650,1650,1650,0
20240529,140200,229367000,1650,1650,1650,1650,0
20240529,140100,229367000,1650,1647,1650,1646,2722
20240529,140000,224885723,1650,1650,1650,1650,1500
20240529,135900,222410723,1650,1650,1650,1650,3445
20240529,135800,216726473,1647,1647,1647,1647,0
20240529,135700,216726473,1647,1647,1647,1647,0
20240529,135600,216726473,1647,1647,1647,1647,0
20240529,135500,216726473,1647,1655,1655,1647,592
20240529,135400,215748313,1655,1655,1655,1655,0
20240529,135300,215748313,1655,1655,1655,1655,0
20240529,135200,215748313,1655,1655,1655,1655,30
20240529,135100,215698663,1655,1655,1655,1655,0
20240529,135000,215698663,1655,1655,1655,1655,0
20240529,134900,215698663,1655,1655,1655,1655,0
20240529,134800,215698663,1655,1655,1655,1655,10
20240529,134700,215682113,1657,1657,1657,1657,0
20240529,134600,215682113,1657,1657,1657,1657,0
20240529,134500,215682113,1657,1657,1657,1657,0
20240529,134400,215682113,1657,1657,1657,1657,0
20240529,134300,215682113,1657,1657,1657,1657,0
20240529,134200,215682113,1657,1657,1657,1657,3
20240529,134100,215677142,1646,1656,1656,1646,501
20240529,134000,214852486,1658,1658,1658,1658,120
20240529,133900,214653526,1658,1658,1658,1658,0
20240529,133800,214653526,1658,1658,1658,1658,0
20240529,133700,214653526,1658,1658,1658,1658,0
20240529,133600,214653526,1658,1658,1658,1658,0
20240529,133500,214653526,1658,1658,1658,1658,0
20240529,133400,214653526,1658,1658,1658,1658,0
20240529,133300,214653526,1658,1658,1658,1658,5
20240529,133200,214645236,1655,1655,1655,1655,5
20240529,133100,214636961,1658,1645,1658,1645,409
20240529,133000,213964143,1658,1645,1658,1645,61
20240529,132900,213863785,1658,1658,1658,1658,0
20240529,132800,213863785,1658,1658,1658,1658,0
20240529,132700,213863785,1658,1644,1658,1644,51
20240529,132600,213779927,1658,1658,1658,1658,1
20240529,132500,213778269,1643,1643,1643,1643,0
20240529,132400,213778269,1643,1643,1643,1643,0
20240529,132300,213778269,1643,1643,1643,1643,0
20240529,132200,213778269,1643,1643,1643,1643,0
20240529,132100,213778269,1643,1643,1643,1643,0
20240529,132000,213778269,1643,1643,1643,1643,0
20240529,131900,213778269,1643,1643,1643,1643,0
20240529,131800,213778269,1643,1643,1643,1643,0
20240529,131700,213778269,1643,1643,1643,1643,0
20240529,131600,213778269,1643,1643,1643,1643,8
20240529,131500,213765125,1643,1642,1643,1642,1824
20240529,131400,210769293,1643,1643,1643,1643,0
20240529,131300,210769293,1643,1643,1643,1643,30
20240529,131200,210720003,1643,1645,1645,1643,303
20240529,131100,210222129,1644,1644,1644,1644,0
20240529,131000,210222129,1644,1644,1644,1644,0
20240529,130900,210222129,1644,1644,1644,1644,0
20240529,130800,210222129,1644,1644,1644,1644,0
20240529,130700,210222129,1644,1644,1644,1644,0
20240529,130600,210222129,1644,1644,1644,1644,0
20240529,130500,210222129,1644,1644,1644,1644,1
20240529,130400,210220485,1659,1659,1659,1659,0
20240529,130300,210220485,1659,1659,1659,1659,600
20240529,130200,209225085,1660,1644,1660,1644,200
20240529,130100,208894327,1644,1644,1644,1644,0
20240529,130000,208894327,1644,1644,1644,1644,0
20240529,125900,208894327,1644,1644,1644,1644,0
20240529,125800,208894327,1644,1644,1644,1644,0
20240529,125700,208894327,1644,1644,1644,1644,0
20240529,125600,208894327,1644,1644,1644,1644,19
20240529,125500,208863091,1639,1641,1641,1639,2000
20240529,125400,205584726,1640,1640,1640,1640,0
20240529,125300,205584726,1640,1640,1640,1640,0
20240529,125200,205584726,1640,1640,1640,1640,0
20240529,125100,205584726,1640,1640,1640,1640,0
20240529,125000,205584726,1640,1640,1640,1640,0
20240529,124900,205584726,1640,1640,1640,1640,0
20240529,124800,205584726,1640,1640,1640,1640,0
20240529,124700,205584726,1640,1640,1640,1640,1358
20240529,124600,203357606,1640,1641,1641,1640,1000
20240529,124500,201716778,1644,1644,1644,1644,11
20240529,124400,201698694,1640,1640,1640,1640,0
20240529,124300,201698694,1640,1640,1640,1640,120
20240529,124200,201501894,1640,1640,1640,1640,0
20240529,124100,201501894,1640,1640,1640,1640,0
20240529,124000,201501894,1640,1640,1640,1640,0
20240529,123900,201501894,1640,1640,1640,1640,0
20240529,123800,201501894,1640,1640,1640,1640,0
20240529,123700,201501894,1640,1640,1640,1640,0
20240529,123600,201501894,1640,1640,1640,1640,0
20240529,123500,201501894,1640,1640,1640,1640,0
20240529,123400,201501894,1640,1640,1640,1640,0
20240529,123300,201501894,1640,1640,1640,1640,200
20240529,123200,201173894,1640,1640,1640,1640,0
20240529,123100,201173894,1640,1640,1640,1640,4000
20240529,123000,194613894,1640,1640,1640,1640,10
20240529,122900,194597494,1640,1640,1640,1640,586
20240529,122800,193636454,1640,1640,1640,1640,976
20240529,122700,192035814,1644,1644,1644,1644,0
20240529,122600,192035814,1644,1644,1644,1644,20
20240529,122500,192002934,1640,1640,1640,1640,20
20240529,122400,191970134,1644,1644,1644,1644,0
20240529,122300,191970134,1644,1644,1644,1644,181
20240529,122200,191672570,1640,1640,1640,1640,603
20240529,122100,190683650,1640,1640,1640,1640,812
20240529,122000,189351970,1639,1640,1640,1639,1508
20240529,121900,186878851,1638,1638,1640,1638,3
20240529,121800,186873935,1640,1640,1640,1640,0
20240529,121700,186873935,1640,1640,1640,1638,75
20240529,121600,186751055,1640,1640,1644,1640,101
20240529,121500,186585411,1640,1640,1640,1640,1162
20240529,121400,184679731,1644,1644,1644,1642,1043
20240529,121300,182966277,1651,1651,1651,1651,0
20240529,121200,182966277,1651,1651,1651,1651,69
20240529,121100,182852358,1651,1651,1651,1651,0
20240529,121000,182852358,1651,1651,1651,1651,0
20240529,120900,182852358,1651,1651,1651,1651,0
20240529,120800,182852358,1651,1652,1652,1643,726
20240529,120700,181658087,1647,1647,1647,1647,20
20240529,120600,181625147,1654,1654,1654,1654,1
20240529,120500,181623493,1656,1656,1656,1656,4
20240529,120400,181616869,1649,1655,1657,1649,13555
20240529,120300,159236888,1655,1656,1656,1655,2356
20240529,120200,155337115,1657,1657,1657,1657,0
20240529,120100,155337115,1657,1657,1657,1657,0
20240529,120000,155337115,1657,1658,1658,1657,31
20240529,115900,155285738,1656,1656,1656,1656,1001
20240529,115800,153628082,1658,1658,1658,1658,2
20240529,115700,153624766,1659,1658,1659,1657,417
20240529,115600,152933775,1660,1658,1660,1658,2
20240529,115500,152930457,1660,1660,1660,1660,0
20240529,115400,152930457,1660,1660,1660,1660,58
20240529,115300,152834177,1660,1660,1660,1660,4
20240529,115200,152827537,1662,1662,1662,1662,0
20240529,115100,152827537,1662,1662,1662,1662,1
20240529,115000,152825875,1657,1657,1657,1657,0
20240529,114900,152825875,1657,1657,1657,1657,50
20240529,114800,152743025,1662,1662,1662,1662,1
20240529,114700,152741363,1657,1657,1657,1657,5
20240529,114600,152733078,1663,1663,1663,1663,0
20240529,114500,152733078,1663,1663,1663,1663,2
20240529,114400,152729752,1664,1664,1664,1664,800
20240529,114300,151398552,1664,1664,1664,1664,0
20240529,114200,151398552,1664,1664,1664,1664,0
20240529,114100,151398552,1664,1664,1664,1664,10
20240529,114000,151381912,1664,1664,1664,1664,0
20240529,113900,151381912,1664,1664,1664,1664,603
20240529,113800,150378520,1664,1664,1664,1664,0
20240529,113700,150378520,1664,1664,1664,1664,1
20240529,113600,150376856,1656,1664,1664,1656,502
20240529,113500,149545119,1664,1664,1664,1664,0
20240529,113400,149545119,1664,1664,1664,1664,1
20240529,113300,149543455,1657,1658,1658,1657,39
20240529,113200,149478797,1664,1664,1664,1664,0
20240529,113100,149478797,1664,1664,1664,1664,300
20240529,113000,148979597,1664,1664,1664,1664,0
20240529,112900,148979597,1664,1664,1664,1664,1
20240529,112800,148977933,1666,1666,1666,1666,0
20240529,112700,148977933,1666,1666,1666,1666,0
20240529,112600,148977933,1666,1666,1666,1666,5
20240529,112500,148969603,1659,1659,1659,1659,191
20240529,112400,148652734,1667,1660,1667,1659,5110
20240529,112300,140170065,1661,1663,1663,1661,3659
20240529,112200,134090778,1669,1669,1669,1669,4
20240529,112100,134084102,1663,1663,1663,1663,0
20240529,112000,134084102,1663,1663,1663,1663,1
20240529,111900,134082439,1663,1663,1663,1663,0
20240529,111800,134082439,1663,1664,1664,1663,454
20240529,111700,133327434,1664,1664,1664,1664,200
20240529,111600,132994634,1669,1669,1669,1669,0
20240529,111500,132994634,1669,1669,1669,1669,0
20240529,111400,132994634,1669,1669,1669,1669,0
20240529,111300,132994634,1669,1669,1669,1669,0
20240529,111200,132994634,1669,1669,1669,1669,19
20240529,111100,132962923,1669,1669,1669,1669,0
20240529,111000,132962923,1669,1669,1669,1669,0
20240529,110900,132962923,1669,1668,1669,1668,100
20240529,110800,132796114,1665,1665,1665,1665,26
20240529,110700,132752824,1668,1668,1668,1668,0
20240529,110600,132752824,1668,1668,1668,1668,0
20240529,110500,132752824,1668,1668,1668,1668,1
20240529,110400,132751156,1663,1663,1663,1663,0
20240529,110300,132751156,1663,1665,1665,1663,644
20240529,110200,131679974,1668,1668,1668,1668,2
20240529,110100,131676638,1672,1672,1672,1672,0
20240529,110000,131676638,1672,1672,1672,1672,0
20240529,105900,131676638,1672,1672,1672,1672,0
20240529,105800,131676638,1672,1672,1672,1672,0
20240529,105700,131676638,1672,1672,1672,1672,0
20240529,105600,131676638,1672,1665,1672,1663,704
20240529,105500,130505096,1672,1672,1672,1672,0
20240529,105400,130505096,1672,1672,1672,1672,0
20240529,105300,130505096,1672,1672,1672,1672,0
20240529,105200,130505096,1672,1672,1672,1672,0
20240529,105100,130505096,1672,1672,1672,1672,50
20240529,105000,130421496,1672,1672,1672,1672,0
20240529,104900,130421496,1672,1666,1672,1665,6001
20240529,104800,120429525,1666,1669,1669,1666,200
20240529,104700,120096269,1672,1672,1672,1672,0
20240529,104600,120096269,1672,1672,1672,1672,0
20240529,104500,120096269,1672,1672,1672,1672,0
20240529,104400,120096269,1672,1672,1672,1672,0
20240529,104300,120096269,1672,1672,1672,1672,0
20240529,104200,120096269,1672,1672,1672,1672,0
20240529,104100,120096269,1672,1672,1672,1672,0
20240529,104000,120096269,1672,1670,1672,1666,10
20240529,103900,120079586,1672,1672,1672,1672,0
20240529,103800,120079586,1672,1672,1672,1672,0
20240529,103700,120079586,1672,1672,1672,1672,0
20240529,103600,120079586,1672,1672,1672,1672,0
20240529,103500,120079586,1672,1672,1672,1672,10
20240529,103400,120062866,1672,1670,1672,1670,15
20240529,103300,120037814,1670,1670,1670,1670,200
20240529,103200,119703814,1670,1670,1670,1670,0
20240529,103100,119703814,1670,1670,1670,1670,0
20240529,103000,119703814,1670,1670,1670,1670,0
20240529,102900,119703814,1670,1669,1670,1669,600
20240529,102800,118701945,1670,1670,1670,1670,1317
20240529,102700,116502555,1671,1671,1671,1671,0
20240529,102600,116502555,1671,1666,1671,1666,24
20240529,102500,116462551,1671,1670,1671,1670,436
20240529,102400,115734427,1670,1670,1670,1670,0
20240529,102300,115734427,1670,1666,1670,1665,279
20240529,102200,115269836,1671,1671,1671,1671,0
20240529,102100,115269836,1671,1671,1671,1671,0
20240529,102000,115269836,1671,1671,1671,1671,0
20240529,101900,115269836,1671,1671,1671,1671,9
20240529,101800,115254797,1672,1672,1672,1670,70
20240529,101700,115137857,1672,1672,1672,1672,0
20240529,101600,115137857,1672,1672,1672,1672,0
20240529,101500,115137857,1672,1672,1672,1672,0
20240529,101400,115137857,1672,1670,1672,1670,21
20240529,101300,115102785,1673,1673,1673,1673,0
20240529,101200,115102785,1673,1675,1675,1664,810
20240529,101100,113754813,1664,1664,1664,1664,163
20240529,101000,113483581,1665,1665,1665,1665,0
20240529,100900,113483581,1665,1665,1665,1665,100
20240529,100800,113317081,1665,1665,1665,1665,220
20240529,100700,112950781,1670,1670,1670,1665,177
20240529,100600,112656066,1664,1667,1668,1664,1253
20240529,100500,110569236,1669,1669,1669,1668,74
20240529,100400,110445741,1670,1672,1672,1669,1021
20240529,100300,108741667,1678,1678,1678,1678,2
20240529,100200,108738311,1678,1678,1678,1678,1
20240529,100100,108736633,1679,1678,1679,1678,75
20240529,100000,108610748,1679,1679,1679,1679,0
20240529,095900,108610748,1679,1670,1679,1670,20
20240529,095800,108577232,1670,1679,1679,1669,4120
20240529,095700,101695297,1679,1679,1679,1679,0
20240529,095600,101695297,1679,1679,1679,1679,11
20240529,095500,101676828,1671,1675,1675,1671,600
20240529,095400,100672561,1680,1680,1680,1680,7
20240529,095300,100660801,1680,1686,1686,1680,1456
20240529,095200,98214661,1680,1680,1680,1680,27
20240529,095100,98169301,1688,1688,1688,1688,0
20240529,095000,98169301,1688,1688,1688,1688,0
20240529,094900,98169301,1688,1688,1688,1688,0
20240529,094800,98169301,1688,1688,1688,1688,0
20240529,094700,98169301,1688,1686,1688,1686,100
20240529,094600,98000609,1686,1686,1686,1686,0
20240529,094500,98000609,1686,1686,1686,1686,1
20240529,094400,97998923,1675,1675,1675,1675,0
20240529,094300,97998923,1675,1675,1675,1675,78
20240529,094200,97868273,1680,1680,1680,1680,72
20240529,094100,97747313,1681,1683,1683,1681,1241
20240529,094000,95658910,1683,1683,1683,1683,210
20240529,093900,95305480,1692,1692,1692,1692,130
20240529,093800,95085520,1677,1677,1677,1677,0
20240529,093700,95085520,1677,1677,1677,1677,0
20240529,093600,95085520,1677,1690,1690,1677,5068
20240529,093500,86584285,1698,1698,1698,1698,0
20240529,093400,86584285,1698,1711,1711,1698,738
20240529,093300,85330290,1711,1705,1711,1704,549
20240529,093200,84391276,1712,1712,1712,1712,0
20240529,093100,84391276,1712,1710,1712,1710,225
20240529,093000,84006524,1712,1712,1712,1712,0
20240529,092900,84006524,1712,1714,1715,1712,564
20240529,092800,83040443,1713,1713,1713,1713,500
20240529,092700,82183943,1714,1715,1715,1714,623
20240529,092600,81116108,1712,1710,1712,1710,8863
20240529,092500,65954378,1712,1710,1712,1710,504
20240529,092400,65091930,1710,1707,1710,1707,2480
20240529,092300,60855010,1706,1705,1706,1705,2620
20240529,092200,56386290,1706,1705,1706,1703,2837
20240529,092100,51549381,1705,1703,1705,1703,170
20240529,092000,51259869,1704,1701,1704,1701,8193
20240529,091900,37315632,1700,1700,1701,1700,2810
20240529,091800,32538597,1700,1700,1700,1699,1902
20240529,091700,29305217,1701,1689,1701,1689,5502
20240529,091600,19968162,1690,1690,1690,1690,500
20240529,091500,19123162,1685,1685,1685,1685,0
20240529,091400,19123162,1685,1684,1685,1684,1848
20240529,091300,16010532,1683,1679,1683,1679,1471
20240529,091200,13537342,1677,1677,1677,1677,1563
20240529,091100,10916191,1674,1674,1674,1674,755
20240529,091000,9652321,1674,1677,1677,1674,525
20240529,090900,8771971,1674,1674,1674,1674,220
20240529,090800,8403691,1674,1674,1674,1674,200
20240529,090700,8068891,1674,1674,1674,1674,100
20240529,090600,7901491,1674,1674,1674,1674,0
20240529,090500,7901491,1674,1674,1674,1674,0
20240529,090400,7901491,1674,1670,1674,1670,332
20240529,090300,7345731,1670,1670,1670,1670,0
20240529,090200,7345731,1670,1683,1683,1670,3141
20240529,090100,2094296,1683,1683,1683,1683,2
20240529,090000,2090930,1673,1670,1673,1670,1252