KissMeData/024740/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190900,392976240,2260,2260,2260,2260,5269
20240527,190800,392976240,2260,2260,2260,2260,0
20240527,190700,392976240,2260,2260,2260,2260,0
20240527,190600,392976240,2260,2260,2260,2260,0
20240527,190500,392976240,2260,2260,2260,2260,0
20240527,190400,392976240,2260,2260,2260,2260,0
20240527,190300,392976240,2260,2260,2260,2260,0
20240527,190200,392976240,2260,2260,2260,2260,0
20240527,190100,392976240,2260,2260,2260,2260,0
20240527,190000,392976240,2260,2260,2260,2260,0
20240527,185900,392976240,2260,2260,2260,2260,0
20240527,185800,392976240,2260,2260,2260,2260,0
20240527,185700,392976240,2260,2260,2260,2260,0
20240527,185600,392976240,2260,2260,2260,2260,0
20240527,185500,392976240,2260,2260,2260,2260,0
20240527,185400,392976240,2260,2260,2260,2260,0
20240527,185300,392976240,2260,2260,2260,2260,0
20240527,185200,392976240,2260,2260,2260,2260,0
20240527,185100,392976240,2260,2260,2260,2260,0
20240527,185000,392976240,2260,2260,2260,2260,0
20240527,184900,392976240,2260,2260,2260,2260,0
20240527,184800,392976240,2260,2260,2260,2260,0
20240527,184700,392976240,2260,2260,2260,2260,0
20240527,184600,392976240,2260,2260,2260,2260,0
20240527,184500,392976240,2260,2260,2260,2260,0
20240527,184400,392976240,2260,2260,2260,2260,0
20240527,184300,392976240,2260,2260,2260,2260,0
20240527,184200,392976240,2260,2260,2260,2260,0
20240527,184100,392976240,2260,2260,2260,2260,0
20240527,184000,392976240,2260,2260,2260,2260,0
20240527,183900,392976240,2260,2260,2260,2260,5269
20240527,183800,392976240,2260,2260,2260,2260,0
20240527,183700,392976240,2260,2260,2260,2260,0
20240527,183600,392976240,2260,2260,2260,2260,0
20240527,183500,392976240,2260,2260,2260,2260,0
20240527,183400,392976240,2260,2260,2260,2260,0
20240527,183300,392976240,2260,2260,2260,2260,0
20240527,183200,392976240,2260,2260,2260,2260,0
20240527,183100,392976240,2260,2260,2260,2260,0
20240527,183000,392976240,2260,2260,2260,2260,0
20240527,182900,392976240,2260,2260,2260,2260,0
20240527,182800,392976240,2260,2260,2260,2260,0
20240527,182700,392976240,2260,2260,2260,2260,0
20240527,182600,392976240,2260,2260,2260,2260,0
20240527,182500,392976240,2260,2260,2260,2260,0
20240527,182400,392976240,2260,2260,2260,2260,0
20240527,182300,392976240,2260,2260,2260,2260,0
20240527,182200,392976240,2260,2260,2260,2260,0
20240527,182100,392976240,2260,2260,2260,2260,0
20240527,182000,392976240,2260,2260,2260,2260,0
20240527,181900,392976240,2260,2260,2260,2260,0
20240527,181800,392976240,2260,2260,2260,2260,0
20240527,181700,392976240,2260,2260,2260,2260,0
20240527,181600,392976240,2260,2260,2260,2260,0
20240527,181500,392976240,2260,2260,2260,2260,0
20240527,181400,392976240,2260,2260,2260,2260,0
20240527,181300,392976240,2260,2260,2260,2260,0
20240527,181200,392976240,2260,2260,2260,2260,0
20240527,181100,392976240,2260,2260,2260,2260,0
20240527,181000,392976240,2260,2260,2260,2260,0
20240527,180900,392976240,2260,2260,2260,2260,5269
20240527,180800,392976240,2260,2260,2260,2260,0
20240527,180700,392976240,2260,2260,2260,2260,0
20240527,180600,392976240,2260,2260,2260,2260,0
20240527,180500,392976240,2260,2260,2260,2260,0
20240527,180400,392976240,2260,2260,2260,2260,0
20240527,180300,392976240,2260,2260,2260,2260,0
20240527,180200,392976240,2260,2260,2260,2260,0
20240527,180100,392976240,2260,2260,2260,2260,0
20240527,180000,392976240,2260,2260,2260,2260,0
20240527,175900,392976240,2260,2260,2260,2260,0
20240527,175800,392976240,2260,2260,2260,2260,0
20240527,175700,392976240,2260,2260,2260,2260,0
20240527,175600,392976240,2260,2260,2260,2260,0
20240527,175500,392976240,2260,2260,2260,2260,0
20240527,175400,392976240,2260,2260,2260,2260,0
20240527,175300,392976240,2260,2260,2260,2260,0
20240527,175200,392976240,2260,2260,2260,2260,0
20240527,175100,392976240,2260,2260,2260,2260,0
20240527,175000,392976240,2260,2260,2260,2260,0
20240527,174900,392976240,2260,2260,2260,2260,0
20240527,174800,392976240,2260,2260,2260,2260,0
20240527,174700,392976240,2260,2260,2260,2260,0
20240527,174600,392976240,2260,2260,2260,2260,0
20240527,174500,392976240,2260,2260,2260,2260,0
20240527,174400,392976240,2260,2260,2260,2260,0
20240527,174300,392976240,2260,2260,2260,2260,0
20240527,174200,392976240,2260,2260,2260,2260,0
20240527,174100,392976240,2260,2260,2260,2260,0
20240527,174000,392976240,2260,2260,2260,2260,0
20240527,173900,392976240,2260,2260,2260,2260,5269
20240527,173800,392976240,2260,2260,2260,2260,0
20240527,173700,392976240,2260,2260,2260,2260,0
20240527,173600,392976240,2260,2260,2260,2260,0
20240527,173500,392976240,2260,2260,2260,2260,0
20240527,173400,392976240,2260,2260,2260,2260,0
20240527,173300,392976240,2260,2260,2260,2260,0
20240527,173200,392976240,2260,2260,2260,2260,0
20240527,173100,392976240,2260,2260,2260,2260,0
20240527,173000,392976240,2260,2260,2260,2260,0
20240527,172900,392976240,2260,2260,2260,2260,0
20240527,172800,392976240,2260,2260,2260,2260,0
20240527,172700,392976240,2260,2260,2260,2260,0
20240527,172600,392976240,2260,2260,2260,2260,0
20240527,172500,392976240,2260,2260,2260,2260,0
20240527,172400,392976240,2260,2260,2260,2260,0
20240527,172300,392976240,2260,2260,2260,2260,0
20240527,172200,392976240,2260,2260,2260,2260,0
20240527,172100,392976240,2260,2260,2260,2260,0
20240527,172000,392976240,2260,2260,2260,2260,0
20240527,171900,392976240,2260,2260,2260,2260,0
20240527,171800,392976240,2260,2260,2260,2260,0
20240527,171700,392976240,2260,2260,2260,2260,0
20240527,171600,392976240,2260,2260,2260,2260,0
20240527,171500,392976240,2260,2260,2260,2260,0
20240527,171400,392976240,2260,2260,2260,2260,0
20240527,171300,392976240,2260,2260,2260,2260,0
20240527,171200,392976240,2260,2260,2260,2260,0
20240527,171100,392976240,2260,2260,2260,2260,0
20240527,171000,392976240,2260,2260,2260,2260,0
20240527,170900,392976240,2260,2260,2260,2260,5269
20240527,170800,392976240,2260,2260,2260,2260,0
20240527,170700,392976240,2260,2260,2260,2260,0
20240527,170600,392976240,2260,2260,2260,2260,0
20240527,170500,392976240,2260,2260,2260,2260,0
20240527,170400,392976240,2260,2260,2260,2260,0
20240527,170300,392976240,2260,2260,2260,2260,0
20240527,170200,392976240,2260,2260,2260,2260,0
20240527,170100,392976240,2260,2260,2260,2260,0
20240527,170000,392976240,2260,2260,2260,2260,0
20240527,165900,392976240,2260,2260,2260,2260,0
20240527,165800,392976240,2260,2260,2260,2260,0
20240527,165700,392976240,2260,2260,2260,2260,0
20240527,165600,392976240,2260,2260,2260,2260,0
20240527,165500,392976240,2260,2260,2260,2260,0
20240527,165400,392976240,2260,2260,2260,2260,0
20240527,165300,392976240,2260,2260,2260,2260,0
20240527,165200,392976240,2260,2260,2260,2260,0
20240527,165100,392976240,2260,2260,2260,2260,0
20240527,165000,392976240,2260,2260,2260,2260,0
20240527,164900,392976240,2260,2260,2260,2260,0
20240527,164800,392976240,2260,2260,2260,2260,0
20240527,164700,392976240,2260,2260,2260,2260,0
20240527,164600,392976240,2260,2260,2260,2260,0
20240527,164500,392976240,2260,2260,2260,2260,0
20240527,164400,392976240,2260,2260,2260,2260,0
20240527,164300,392976240,2260,2260,2260,2260,0
20240527,164200,392976240,2260,2260,2260,2260,0
20240527,164100,392976240,2260,2260,2260,2260,0
20240527,164000,392976240,2260,2260,2260,2260,0
20240527,163900,392976240,2260,2260,2260,2260,5269
20240527,163800,392976240,2260,2260,2260,2260,0
20240527,163700,392976240,2260,2260,2260,2260,0
20240527,163600,392976240,2260,2260,2260,2260,0
20240527,163500,392976240,2260,2260,2260,2260,0
20240527,163400,392976240,2260,2260,2260,2260,0
20240527,163300,392976240,2260,2260,2260,2260,0
20240527,163200,392976240,2260,2260,2260,2260,0
20240527,163100,392976240,2260,2260,2260,2260,0
20240527,163000,392976240,2260,2260,2260,2260,0
20240527,162900,392976240,2260,2260,2260,2260,0
20240527,162800,392976240,2260,2260,2260,2260,0
20240527,162700,392976240,2260,2260,2260,2260,0
20240527,162600,392976240,2260,2260,2260,2260,0
20240527,162500,392976240,2260,2260,2260,2260,0
20240527,162400,392976240,2260,2260,2260,2260,0
20240527,162300,392976240,2260,2260,2260,2260,0
20240527,162200,392976240,2260,2260,2260,2260,0
20240527,162100,392976240,2260,2260,2260,2260,0
20240527,162000,392976240,2260,2260,2260,2260,0
20240527,161900,392976240,2260,2260,2260,2260,0
20240527,161800,392976240,2260,2260,2260,2260,0
20240527,161700,392976240,2260,2260,2260,2260,0
20240527,161600,392976240,2260,2260,2260,2260,0
20240527,161500,392976240,2260,2260,2260,2260,0
20240527,161400,392976240,2260,2260,2260,2260,0
20240527,161300,392976240,2260,2260,2260,2260,0
20240527,161200,392976240,2260,2260,2260,2260,0
20240527,161100,392976240,2260,2260,2260,2260,0
20240527,161000,392976240,2260,2260,2260,2260,0
20240527,160900,392976240,2260,2260,2260,2260,5269
20240527,160800,392976240,2260,2260,2260,2260,0
20240527,160700,392976240,2260,2260,2260,2260,0
20240527,160600,392976240,2260,2260,2260,2260,0
20240527,160500,392976240,2260,2260,2260,2260,0
20240527,160400,392976240,2260,2260,2260,2260,0
20240527,160300,392976240,2260,2260,2260,2260,0
20240527,160200,392976240,2260,2260,2260,2260,0
20240527,160100,392976240,2260,2260,2260,2260,0
20240527,160000,392976240,2260,2260,2260,2260,0
20240527,155900,392976240,2260,2260,2260,2260,0
20240527,155800,392976240,2260,2260,2260,2260,0
20240527,155700,392976240,2260,2260,2260,2260,0
20240527,155600,392976240,2260,2260,2260,2260,0
20240527,155500,392976240,2260,2260,2260,2260,0
20240527,155400,392976240,2260,2260,2260,2260,0
20240527,155300,392976240,2260,2260,2260,2260,0
20240527,155200,392976240,2260,2260,2260,2260,0
20240527,155100,392976240,2260,2260,2260,2260,0
20240527,155000,392976240,2260,2260,2260,2260,0
20240527,154900,392976240,2260,2260,2260,2260,0
20240527,154800,392976240,2260,2260,2260,2260,0
20240527,154700,392976240,2260,2260,2260,2260,0
20240527,154600,392976240,2260,2260,2260,2260,0
20240527,154500,392976240,2260,2260,2260,2260,0
20240527,154400,392976240,2260,2260,2260,2260,0
20240527,154300,392976240,2260,2260,2260,2260,0
20240527,154200,392976240,2260,2260,2260,2260,0
20240527,154100,392976240,2260,2260,2260,2260,0
20240527,154000,392976240,2260,2260,2260,2260,0
20240527,153900,392976240,2260,2260,2260,2260,5269
20240527,153800,392976240,2260,2260,2260,2260,0
20240527,153700,392976240,2260,2260,2260,2260,0
20240527,153600,392976240,2260,2260,2260,2260,0
20240527,153500,392976240,2260,2260,2260,2260,0
20240527,153400,392976240,2260,2260,2260,2260,0
20240527,153300,392976240,2260,2260,2260,2260,0
20240527,153200,392976240,2260,2260,2260,2260,0
20240527,153100,392976240,2260,2260,2260,2260,0
20240527,153000,392976240,2260,2260,2260,2260,5269
20240527,152900,381068300,2260,2260,2260,2260,0
20240527,152800,381068300,2260,2260,2260,2260,0
20240527,152700,381068300,2260,2260,2260,2260,0
20240527,152600,381068300,2260,2260,2260,2260,0
20240527,152500,381068300,2260,2260,2260,2260,0
20240527,152400,381068300,2260,2260,2260,2260,0
20240527,152300,381068300,2260,2260,2260,2260,0
20240527,152200,381068300,2260,2260,2260,2260,0
20240527,152100,381068300,2260,2260,2260,2260,0
20240527,152000,381068300,2260,2260,2260,2260,0
20240527,151900,381068300,2260,2265,2265,2260,50
20240527,151800,380955150,2265,2265,2265,2265,6
20240527,151700,380941560,2265,2265,2265,2265,33
20240527,151600,380866815,2265,2265,2265,2265,0
20240527,151500,380866815,2265,2265,2265,2265,0
20240527,151400,380866815,2265,2265,2265,2265,0
20240527,151300,380866815,2265,2265,2265,2265,1
20240527,151200,380864550,2250,2250,2250,2250,50
20240527,151100,380752050,2260,2260,2260,2260,1010
20240527,151000,378469450,2260,2260,2260,2260,1172
20240527,150900,375820730,2260,2260,2260,2260,20
20240527,150800,375775530,2260,2260,2260,2260,0
20240527,150700,375775530,2260,2260,2260,2260,0
20240527,150600,375775530,2260,2260,2260,2260,0
20240527,150500,375775530,2260,2260,2260,2260,1651
20240527,150400,372044270,2250,2250,2250,2250,74
20240527,150300,371877770,2260,2260,2260,2260,0
20240527,150200,371877770,2260,2260,2260,2260,0
20240527,150100,371877770,2260,2255,2260,2255,1072
20240527,150000,369460405,2250,2255,2255,2250,8569
20240527,145900,350164570,2260,2260,2260,2260,1
20240527,145800,350162310,2260,2260,2260,2260,0
20240527,145700,350162310,2260,2260,2260,2260,500
20240527,145600,349032310,2260,2260,2260,2260,0
20240527,145500,349032310,2260,2260,2260,2255,829
20240527,145400,347159785,2265,2265,2265,2265,10
20240527,145300,347137135,2260,2260,2265,2260,857
20240527,145200,345200265,2265,2265,2265,2265,0
20240527,145100,345200265,2265,2265,2265,2265,0
20240527,145000,345200265,2265,2265,2265,2265,10
20240527,144900,345177615,2260,2260,2260,2260,1530
20240527,144800,341719815,2260,2260,2260,2260,1000
20240527,144700,339459815,2265,2260,2265,2260,1010
20240527,144600,337177165,2265,2265,2265,2265,0
20240527,144500,337177165,2265,2265,2265,2265,0
20240527,144400,337177165,2265,2265,2265,2265,0
20240527,144300,337177165,2265,2265,2265,2265,7
20240527,144200,337161310,2260,2260,2260,2260,501
20240527,144100,336029050,2265,2265,2265,2265,0
20240527,144000,336029050,2265,2265,2265,2265,489
20240527,143900,334921465,2260,2265,2265,2260,110
20240527,143800,334672815,2260,2260,2260,2260,100
20240527,143700,334446815,2265,2265,2265,2265,0
20240527,143600,334446815,2265,2265,2265,2265,0
20240527,143500,334446815,2265,2265,2265,2265,251
20240527,143400,333878300,2265,2265,2265,2265,0
20240527,143300,333878300,2265,2265,2265,2265,2500
20240527,143200,328215800,2265,2265,2265,2265,0
20240527,143100,328215800,2265,2265,2265,2265,0
20240527,143000,328215800,2265,2265,2265,2265,0
20240527,142900,328215800,2265,2260,2265,2260,5000
20240527,142800,316902695,2255,2255,2255,2255,0
20240527,142700,316902695,2255,2255,2255,2255,7
20240527,142600,316886910,2260,2260,2265,2260,151
20240527,142500,316545600,2260,2260,2260,2260,365
20240527,142400,315720700,2265,2260,2265,2260,2307
20240527,142300,310495355,2265,2260,2265,2260,4739
20240527,142200,299785190,2260,2260,2260,2260,0
20240527,142100,299785190,2260,2260,2260,2260,1000
20240527,142000,297525190,2260,2260,2260,2260,0
20240527,141900,297525190,2260,2260,2260,2260,1
20240527,141800,297522930,2255,2255,2255,2255,0
20240527,141700,297522930,2255,2255,2255,2255,0
20240527,141600,297522930,2255,2255,2255,2255,0
20240527,141500,297522930,2255,2255,2255,2255,0
20240527,141400,297522930,2255,2255,2255,2255,813
20240527,141300,295689615,2255,2255,2255,2255,2
20240527,141200,295685105,2250,2250,2250,2250,0
20240527,141100,295685105,2250,2250,2250,2250,0
20240527,141000,295685105,2250,2250,2250,2250,4000
20240527,140900,286685105,2255,2255,2255,2255,180
20240527,140800,286279205,2255,2255,2255,2255,107
20240527,140700,286037920,2255,2255,2255,2255,146
20240527,140600,285708690,2255,2255,2255,2255,0
20240527,140500,285708690,2255,2255,2255,2255,57
20240527,140400,285580155,2260,2260,2260,2260,0
20240527,140300,285580155,2260,2260,2260,2260,0
20240527,140200,285580155,2260,2260,2260,2260,0
20240527,140100,285580155,2260,2260,2260,2260,0
20240527,140000,285580155,2260,2260,2260,2260,0
20240527,135900,285580155,2260,2260,2260,2260,0
20240527,135800,285580155,2260,2260,2260,2260,0
20240527,135700,285580155,2260,2260,2260,2260,0
20240527,135600,285580155,2260,2260,2260,2260,0
20240527,135500,285580155,2260,2260,2260,2260,0
20240527,135400,285580155,2260,2260,2260,2260,500
20240527,135300,284450155,2260,2260,2260,2260,1
20240527,135200,284447895,2255,2255,2255,2255,0
20240527,135100,284447895,2255,2255,2255,2255,0
20240527,135000,284447895,2255,2255,2255,2255,0
20240527,134900,284447895,2255,2255,2255,2255,229
20240527,134800,283931500,2260,2260,2260,2260,0
20240527,134700,283931500,2260,2260,2260,2260,0
20240527,134600,283931500,2260,2260,2260,2260,0
20240527,134500,283931500,2260,2260,2260,2260,0
20240527,134400,283931500,2260,2260,2260,2260,0
20240527,134300,283931500,2260,2260,2260,2260,0
20240527,134200,283931500,2260,2260,2260,2260,0
20240527,134100,283931500,2260,2260,2260,2260,20
20240527,134000,283886300,2265,2265,2265,2265,0
20240527,133900,283886300,2265,2265,2265,2265,0
20240527,133800,283886300,2265,2265,2265,2265,20
20240527,133700,283841000,2265,2265,2265,2265,0
20240527,133600,283841000,2265,2265,2265,2265,0
20240527,133500,283841000,2265,2265,2265,2265,0
20240527,133400,283841000,2265,2260,2265,2260,10
20240527,133300,283818375,2260,2260,2260,2260,110
20240527,133200,283569775,2255,2255,2255,2255,0
20240527,133100,283569775,2255,2255,2255,2255,2580
20240527,133000,277751875,2255,2255,2255,2255,0
20240527,132900,277751875,2255,2255,2255,2255,50
20240527,132800,277639125,2255,2255,2255,2255,0
20240527,132700,277639125,2255,2260,2260,2255,5024
20240527,132600,266305595,2260,2260,2260,2260,10
20240527,132500,266282995,2260,2260,2260,2260,100
20240527,132400,266056995,2260,2260,2260,2260,6
20240527,132300,266043435,2265,2265,2265,2265,0
20240527,132200,266043435,2265,2265,2265,2265,51
20240527,132100,265927920,2260,2260,2260,2260,5
20240527,132000,265916620,2265,2265,2265,2265,50
20240527,131900,265803370,2265,2260,2265,2260,70
20240527,131800,265644920,2265,2265,2265,2265,140
20240527,131700,265327820,2265,2265,2265,2265,0
20240527,131600,265327820,2265,2270,2270,2265,16
20240527,131500,265291530,2265,2265,2265,2265,254
20240527,131400,264716220,2265,2270,2270,2265,271
20240527,131300,264102355,2265,2265,2265,2265,1763
20240527,131200,260109160,2265,2265,2265,2265,510
20240527,131100,258954010,2265,2265,2265,2265,0
20240527,131000,258954010,2265,2260,2265,2260,170
20240527,130900,258569770,2255,2255,2255,2255,330
20240527,130800,257825620,2260,2260,2260,2260,0
20240527,130700,257825620,2260,2260,2260,2260,5
20240527,130600,257814320,2260,2260,2260,2260,2327
20240527,130500,252555300,2260,2260,2260,2260,0
20240527,130400,252555300,2260,2255,2260,2255,2308
20240527,130300,247339310,2255,2260,2260,2255,76
20240527,130200,247167630,2255,2255,2255,2255,539
20240527,130100,245952185,2255,2255,2255,2255,5
20240527,130000,245940910,2255,2255,2255,2255,0
20240527,125900,245940910,2255,2255,2255,2255,1
20240527,125800,245938655,2255,2255,2255,2255,860
20240527,125700,243999355,2255,2255,2255,2255,0
20240527,125600,243999355,2255,2255,2255,2255,0
20240527,125500,243999355,2255,2255,2255,2255,0
20240527,125400,243999355,2255,2255,2255,2255,0
20240527,125300,243999355,2255,2255,2255,2255,0
20240527,125200,243999355,2255,2255,2255,2255,45
20240527,125100,243897880,2255,2255,2255,2255,2
20240527,125000,243893370,2255,2255,2255,2255,1
20240527,124900,243891115,2250,2250,2250,2250,0
20240527,124800,243891115,2250,2250,2250,2250,0
20240527,124700,243891115,2250,2250,2250,2250,0
20240527,124600,243891115,2250,2250,2250,2250,40
20240527,124500,243801115,2255,2255,2255,2255,21
20240527,124400,243753760,2255,2255,2255,2255,0
20240527,124300,243753760,2255,2255,2255,2255,0
20240527,124200,243753760,2255,2255,2255,2255,0
20240527,124100,243753760,2255,2255,2255,2255,0
20240527,124000,243753760,2255,2255,2255,2255,1120
20240527,123900,241228160,2255,2255,2255,2255,1400
20240527,123800,238071160,2255,2255,2255,2255,0
20240527,123700,238071160,2255,2255,2255,2255,500
20240527,123600,236943660,2255,2255,2255,2255,445
20240527,123500,235940185,2255,2255,2255,2255,5
20240527,123400,235928910,2255,2255,2255,2255,0
20240527,123300,235928910,2255,2255,2255,2255,0
20240527,123200,235928910,2255,2255,2255,2255,0
20240527,123100,235928910,2255,2255,2255,2255,0
20240527,123000,235928910,2255,2255,2255,2255,0
20240527,122900,235928910,2255,2255,2255,2255,1
20240527,122800,235926655,2250,2250,2250,2250,0
20240527,122700,235926655,2250,2250,2250,2250,0
20240527,122600,235926655,2250,2250,2250,2250,5
20240527,122500,235915405,2255,2255,2255,2255,0
20240527,122400,235915405,2255,2255,2255,2255,4
20240527,122300,235906385,2255,2255,2255,2255,0
20240527,122200,235906385,2255,2255,2255,2255,0
20240527,122100,235906385,2255,2255,2255,2255,0
20240527,122000,235906385,2255,2255,2255,2255,0
20240527,121900,235906385,2255,2255,2255,2255,0
20240527,121800,235906385,2255,2255,2255,2255,100
20240527,121700,235680885,2255,2255,2255,2255,0
20240527,121600,235680885,2255,2255,2255,2255,0
20240527,121500,235680885,2255,2255,2255,2255,1
20240527,121400,235678630,2255,2250,2255,2250,39
20240527,121300,235590875,2250,2250,2250,2250,0
20240527,121200,235590875,2250,2250,2250,2250,0
20240527,121100,235590875,2250,2250,2250,2250,0
20240527,121000,235590875,2250,2250,2250,2250,0
20240527,120900,235590875,2250,2250,2250,2250,4
20240527,120800,235581875,2245,2245,2245,2245,200
20240527,120700,235132875,2250,2250,2250,2250,0
20240527,120600,235132875,2250,2250,2250,2250,1
20240527,120500,235130625,2250,2250,2250,2250,4
20240527,120400,235121625,2250,2245,2250,2245,85
20240527,120300,234930795,2250,2250,2250,2250,2
20240527,120200,234926295,2250,2250,2250,2250,0
20240527,120100,234926295,2250,2250,2250,2250,0
20240527,120000,234926295,2250,2250,2250,2250,0
20240527,115900,234926295,2250,2250,2250,2250,1000
20240527,115800,232676295,2250,2250,2250,2250,0
20240527,115700,232676295,2250,2250,2250,2250,0
20240527,115600,232676295,2250,2250,2250,2250,0
20240527,115500,232676295,2250,2245,2250,2245,1123
20240527,115400,230150160,2245,2245,2245,2245,0
20240527,115300,230150160,2245,2245,2245,2245,77
20240527,115200,229977295,2245,2245,2245,2245,25
20240527,115100,229921170,2245,2245,2245,2245,1375
20240527,115000,226834295,2245,2245,2245,2245,0
20240527,114900,226834295,2245,2245,2245,2245,0
20240527,114800,226834295,2245,2245,2245,2245,0
20240527,114700,226834295,2245,2245,2245,2245,0
20240527,114600,226834295,2245,2245,2245,2245,0
20240527,114500,226834295,2245,2245,2245,2245,4
20240527,114400,226825315,2245,2245,2245,2245,621
20240527,114300,225431170,2250,2245,2250,2245,11
20240527,114200,225406470,2245,2245,2245,2245,0
20240527,114100,225406470,2245,2245,2245,2245,2
20240527,114000,225401980,2245,2245,2245,2245,582
20240527,113900,224095390,2245,2245,2245,2245,0
20240527,113800,224095390,2245,2245,2245,2245,0
20240527,113700,224095390,2245,2245,2245,2245,502
20240527,113600,222968400,2250,2250,2250,2250,0
20240527,113500,222968400,2250,2250,2250,2250,0
20240527,113400,222968400,2250,2250,2250,2250,0
20240527,113300,222968400,2250,2250,2250,2250,0
20240527,113200,222968400,2250,2250,2250,2250,0
20240527,113100,222968400,2250,2250,2250,2250,0
20240527,113000,222968400,2250,2250,2250,2250,0
20240527,112900,222968400,2250,2250,2250,2250,0
20240527,112800,222968400,2250,2250,2250,2250,2
20240527,112700,222963900,2250,2250,2250,2250,0
20240527,112600,222963900,2250,2250,2250,2250,563
20240527,112500,221697150,2255,2255,2255,2255,60
20240527,112400,221561850,2250,2250,2250,2250,0
20240527,112300,221561850,2250,2250,2250,2250,770
20240527,112200,219829350,2250,2250,2250,2250,0
20240527,112100,219829350,2250,2250,2250,2250,3
20240527,112000,219822600,2250,2250,2250,2250,110
20240527,111900,219575100,2240,2240,2240,2240,0
20240527,111800,219575100,2240,2240,2240,2240,0
20240527,111700,219575100,2240,2240,2240,2240,0
20240527,111600,219575100,2240,2245,2245,2240,500
20240527,111500,218454220,2250,2250,2250,2250,510
20240527,111400,217306720,2250,2250,2250,2250,0
20240527,111300,217306720,2250,2250,2250,2250,0
20240527,111200,217306720,2250,2250,2250,2250,1
20240527,111100,217304470,2245,2245,2245,2245,1002
20240527,111000,215054980,2240,2240,2240,2240,0
20240527,110900,215054980,2240,2240,2240,2240,554
20240527,110800,213814020,2240,2240,2240,2240,255
20240527,110700,213242820,2240,2245,2245,2240,448
20240527,110600,212237070,2245,2245,2245,2245,0
20240527,110500,212237070,2245,2245,2245,2245,0
20240527,110400,212237070,2245,2245,2245,2245,0
20240527,110300,212237070,2245,2245,2245,2245,1
20240527,110200,212234825,2250,2250,2250,2250,0
20240527,110100,212234825,2250,2250,2250,2250,0
20240527,110000,212234825,2250,2250,2250,2250,0
20240527,105900,212234825,2250,2250,2250,2250,100
20240527,105800,212009825,2250,2250,2250,2250,10
20240527,105700,211987325,2250,2245,2250,2245,3847
20240527,105600,203350760,2245,2245,2245,2245,1
20240527,105500,203348515,2255,2255,2255,2255,0
20240527,105400,203348515,2255,2255,2255,2255,26
20240527,105300,203289885,2255,2255,2255,2255,0
20240527,105200,203289885,2255,2255,2255,2255,0
20240527,105100,203289885,2255,2255,2255,2255,0
20240527,105000,203289885,2255,2255,2255,2255,0
20240527,104900,203289885,2255,2255,2255,2255,1
20240527,104800,203287630,2250,2250,2250,2250,1
20240527,104700,203285380,2255,2250,2255,2250,4464
20240527,104600,193241375,2255,2255,2255,2255,0
20240527,104500,193241375,2255,2255,2255,2255,0
20240527,104400,193241375,2255,2255,2255,2255,0
20240527,104300,193241375,2255,2255,2255,2255,0
20240527,104200,193241375,2255,2255,2255,2255,200
20240527,104100,192790375,2255,2255,2255,2255,2000
20240527,104000,188280375,2255,2255,2255,2255,0
20240527,103900,188280375,2255,2255,2255,2255,1
20240527,103800,188278120,2245,2250,2250,2245,28024
20240527,103700,125336765,2255,2255,2255,2255,8
20240527,103600,125318725,2255,2255,2255,2255,100
20240527,103500,125093225,2255,2255,2255,2255,1517
20240527,103400,121672390,2260,2260,2260,2260,58
20240527,103300,121541310,2260,2260,2260,2260,555
20240527,103200,120287010,2260,2260,2260,2260,0
20240527,103100,120287010,2260,2260,2260,2260,0
20240527,103000,120287010,2260,2260,2260,2260,90
20240527,102900,120083610,2260,2260,2260,2260,10
20240527,102800,120061010,2260,2260,2260,2260,0
20240527,102700,120061010,2260,2260,2260,2260,0
20240527,102600,120061010,2260,2260,2260,2260,0
20240527,102500,120061010,2260,2260,2260,2260,1
20240527,102400,120058750,2255,2255,2255,2255,1021
20240527,102300,117756395,2260,2260,2260,2260,0
20240527,102200,117756395,2260,2260,2265,2260,943
20240527,102100,115625210,2260,2260,2260,2260,335
20240527,102000,114868110,2265,2265,2265,2265,0
20240527,101900,114868110,2265,2265,2265,2265,3
20240527,101800,114861315,2260,2260,2260,2260,202
20240527,101700,114404795,2260,2260,2260,2260,1496
20240527,101600,111023835,2260,2260,2260,2260,0
20240527,101500,111023835,2260,2260,2260,2260,0
20240527,101400,111023835,2260,2260,2260,2260,0
20240527,101300,111023835,2260,2260,2260,2260,0
20240527,101200,111023835,2260,2260,2260,2260,12
20240527,101100,110996715,2260,2260,2260,2260,2
20240527,101000,110992195,2260,2260,2260,2260,40
20240527,100900,110901795,2260,2260,2260,2260,100
20240527,100800,110675795,2260,2260,2260,2260,1
20240527,100700,110673535,2260,2260,2260,2260,1034
20240527,100600,108336695,2260,2255,2260,2255,5
20240527,100500,108325410,2260,2260,2260,2260,0
20240527,100400,108325410,2260,2260,2260,2260,444
20240527,100300,107321970,2260,2260,2260,2260,1
20240527,100200,107319710,2255,2255,2255,2255,1001
20240527,100100,105062455,2250,2250,2250,2250,0
20240527,100000,105062455,2250,2255,2255,2250,800
20240527,095900,103258505,2255,2255,2255,2255,200
20240527,095800,102807505,2260,2260,2260,2260,7
20240527,095700,102791685,2255,2255,2255,2255,1006
20240527,095600,100523155,2255,2255,2255,2255,0
20240527,095500,100523155,2255,2255,2255,2255,0
20240527,095400,100523155,2255,2255,2255,2255,2
20240527,095300,100518645,2255,2255,2255,2255,0
20240527,095200,100518645,2255,2255,2255,2255,0
20240527,095100,100518645,2255,2255,2255,2255,1000
20240527,095000,98263645,2255,2255,2255,2255,0
20240527,094900,98263645,2255,2255,2255,2255,0
20240527,094800,98263645,2255,2255,2255,2255,0
20240527,094700,98263645,2255,2255,2255,2255,0
20240527,094600,98263645,2255,2255,2255,2255,0
20240527,094500,98263645,2255,2255,2255,2255,0
20240527,094400,98263645,2255,2255,2255,2255,2
20240527,094300,98259135,2250,2260,2260,2250,1274
20240527,094200,95384350,2260,2260,2260,2260,255
20240527,094100,94808050,2260,2255,2260,2255,101
20240527,094000,94580290,2260,2260,2260,2260,0
20240527,093900,94580290,2260,2260,2260,2260,0
20240527,093800,94580290,2260,2260,2260,2260,0
20240527,093700,94580290,2260,2260,2260,2260,0
20240527,093600,94580290,2260,2260,2260,2260,0
20240527,093500,94580290,2260,2260,2260,2260,0
20240527,093400,94580290,2260,2260,2260,2260,0
20240527,093300,94580290,2260,2260,2260,2260,1903
20240527,093200,90279510,2255,2255,2260,2255,1347
20240527,093100,87241975,2260,2250,2260,2250,1137
20240527,093000,84679645,2250,2250,2250,2250,136
20240527,092900,84373645,2255,2255,2255,2255,1
20240527,092800,84371390,2255,2255,2255,2255,1
20240527,092700,84369135,2255,2250,2255,2250,1022
20240527,092600,82069625,2250,2250,2250,2250,0
20240527,092500,82069625,2250,2250,2250,2250,0
20240527,092400,82069625,2250,2255,2255,2250,1017
20240527,092300,79776355,2245,2245,2245,2245,30
20240527,092200,79709005,2245,2255,2255,2245,501
20240527,092100,78583510,2250,2255,2255,2250,348
20240527,092000,77800505,2250,2250,2250,2250,1
20240527,091900,77798255,2255,2250,2255,2250,976
20240527,091800,75597390,2255,2255,2255,2255,0
20240527,091700,75597390,2255,2255,2255,2255,500
20240527,091600,74469890,2260,2260,2260,2260,0
20240527,091500,74469890,2260,2260,2260,2260,0
20240527,091400,74469890,2260,2260,2260,2260,0
20240527,091300,74469890,2260,2255,2260,2255,179
20240527,091200,74065375,2255,2255,2255,2255,15
20240527,091100,74031550,2260,2260,2260,2260,10
20240527,091000,74008950,2260,2260,2260,2260,50
20240527,090900,73895950,2260,2250,2260,2250,1687
20240527,090800,70094175,2250,2250,2250,2250,491
20240527,090700,68989425,2245,2245,2245,2245,45
20240527,090600,68888400,2245,2250,2250,2245,431
20240527,090500,67920755,2250,2245,2255,2245,1925
20240527,090400,63588885,2235,2240,2240,2235,8472
20240527,090300,44636605,2245,2250,2250,2245,2000
20240527,090200,40141605,2245,2245,2245,2245,500
20240527,090100,39019105,2240,2240,2240,2240,0
20240527,090000,39019105,2240,2235,2245,2235,17453