KissMeData/049430/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,193200,1165147910,9240,9240,9240,9240,8535
20240528,193100,1165147910,9240,9240,9240,9240,0
20240528,193000,1165147910,9240,9240,9240,9240,0
20240528,192900,1165147910,9240,9240,9240,9240,0
20240528,192800,1165147910,9240,9240,9240,9240,0
20240528,192700,1165147910,9240,9240,9240,9240,0
20240528,192600,1165147910,9240,9240,9240,9240,0
20240528,192500,1165147910,9240,9240,9240,9240,0
20240528,192400,1165147910,9240,9240,9240,9240,0
20240528,192300,1165147910,9240,9240,9240,9240,0
20240528,192200,1165147910,9240,9240,9240,9240,0
20240528,192100,1165147910,9240,9240,9240,9240,0
20240528,192000,1165147910,9240,9240,9240,9240,0
20240528,191900,1165147910,9240,9240,9240,9240,0
20240528,191800,1165147910,9240,9240,9240,9240,0
20240528,191700,1165147910,9240,9240,9240,9240,0
20240528,191600,1165147910,9240,9240,9240,9240,0
20240528,191500,1165147910,9240,9240,9240,9240,0
20240528,191400,1165147910,9240,9240,9240,9240,0
20240528,191300,1165147910,9240,9240,9240,9240,0
20240528,191200,1165147910,9240,9240,9240,9240,0
20240528,191100,1165147910,9240,9240,9240,9240,0
20240528,191000,1165147910,9240,9240,9240,9240,0
20240528,190900,1165147910,9240,9240,9240,9240,0
20240528,190800,1165147910,9240,9240,9240,9240,0
20240528,190700,1165147910,9240,9240,9240,9240,0
20240528,190600,1165147910,9240,9240,9240,9240,0
20240528,190500,1165147910,9240,9240,9240,9240,0
20240528,190400,1165147910,9240,9240,9240,9240,0
20240528,190300,1165147910,9240,9240,9240,9240,0
20240528,190200,1165147910,9240,9240,9240,9240,8535
20240528,190100,1165147910,9240,9240,9240,9240,0
20240528,190000,1165147910,9240,9240,9240,9240,0
20240528,185900,1165147910,9240,9240,9240,9240,0
20240528,185800,1165147910,9240,9240,9240,9240,0
20240528,185700,1165147910,9240,9240,9240,9240,0
20240528,185600,1165147910,9240,9240,9240,9240,0
20240528,185500,1165147910,9240,9240,9240,9240,0
20240528,185400,1165147910,9240,9240,9240,9240,0
20240528,185300,1165147910,9240,9240,9240,9240,0
20240528,185200,1165147910,9240,9240,9240,9240,0
20240528,185100,1165147910,9240,9240,9240,9240,0
20240528,185000,1165147910,9240,9240,9240,9240,0
20240528,184900,1165147910,9240,9240,9240,9240,0
20240528,184800,1165147910,9240,9240,9240,9240,0
20240528,184700,1165147910,9240,9240,9240,9240,0
20240528,184600,1165147910,9240,9240,9240,9240,0
20240528,184500,1165147910,9240,9240,9240,9240,0
20240528,184400,1165147910,9240,9240,9240,9240,0
20240528,184300,1165147910,9240,9240,9240,9240,0
20240528,184200,1165147910,9240,9240,9240,9240,0
20240528,184100,1165147910,9240,9240,9240,9240,0
20240528,184000,1165147910,9240,9240,9240,9240,0
20240528,183900,1165147910,9240,9240,9240,9240,0
20240528,183800,1165147910,9240,9240,9240,9240,0
20240528,183700,1165147910,9240,9240,9240,9240,0
20240528,183600,1165147910,9240,9240,9240,9240,0
20240528,183500,1165147910,9240,9240,9240,9240,0
20240528,183400,1165147910,9240,9240,9240,9240,0
20240528,183300,1165147910,9240,9240,9240,9240,0
20240528,183200,1165147910,9240,9240,9240,9240,8535
20240528,183100,1165147910,9240,9240,9240,9240,0
20240528,183000,1165147910,9240,9240,9240,9240,0
20240528,182900,1165147910,9240,9240,9240,9240,0
20240528,182800,1165147910,9240,9240,9240,9240,0
20240528,182700,1165147910,9240,9240,9240,9240,0
20240528,182600,1165147910,9240,9240,9240,9240,0
20240528,182500,1165147910,9240,9240,9240,9240,0
20240528,182400,1165147910,9240,9240,9240,9240,0
20240528,182300,1165147910,9240,9240,9240,9240,0
20240528,182200,1165147910,9240,9240,9240,9240,0
20240528,182100,1165147910,9240,9240,9240,9240,0
20240528,182000,1165147910,9240,9240,9240,9240,0
20240528,181900,1165147910,9240,9240,9240,9240,0
20240528,181800,1165147910,9240,9240,9240,9240,0
20240528,181700,1165147910,9240,9240,9240,9240,0
20240528,181600,1165147910,9240,9240,9240,9240,0
20240528,181500,1165147910,9240,9240,9240,9240,0
20240528,181400,1165147910,9240,9240,9240,9240,0
20240528,181300,1165147910,9240,9240,9240,9240,0
20240528,181200,1165147910,9240,9240,9240,9240,0
20240528,181100,1165147910,9240,9240,9240,9240,0
20240528,181000,1165147910,9240,9240,9240,9240,0
20240528,180900,1165147910,9240,9240,9240,9240,0
20240528,180800,1165147910,9240,9240,9240,9240,0
20240528,180700,1165147910,9240,9240,9240,9240,0
20240528,180600,1165147910,9240,9240,9240,9240,0
20240528,180500,1165147910,9240,9240,9240,9240,0
20240528,180400,1165147910,9240,9240,9240,9240,0
20240528,180300,1165147910,9240,9240,9240,9240,0
20240528,180200,1165147910,9240,9240,9240,9240,8535
20240528,180100,1165147910,9240,9240,9240,9240,0
20240528,180000,1165147910,9240,9240,9240,9240,0
20240528,175900,1165147910,9240,9240,9240,9240,0
20240528,175800,1165147910,9240,9240,9240,9240,0
20240528,175700,1165147910,9240,9240,9240,9240,0
20240528,175600,1165147910,9240,9240,9240,9240,0
20240528,175500,1165147910,9240,9240,9240,9240,0
20240528,175400,1165147910,9240,9240,9240,9240,0
20240528,175300,1165147910,9240,9240,9240,9240,0
20240528,175200,1165147910,9240,9240,9240,9240,0
20240528,175100,1165147910,9240,9240,9240,9240,0
20240528,175000,1165147910,9240,9240,9240,9240,0
20240528,174900,1165147910,9240,9240,9240,9240,0
20240528,174800,1165147910,9240,9240,9240,9240,0
20240528,174700,1165147910,9240,9240,9240,9240,0
20240528,174600,1165147910,9240,9240,9240,9240,0
20240528,174500,1165147910,9240,9240,9240,9240,0
20240528,174400,1165147910,9240,9240,9240,9240,0
20240528,174300,1165147910,9240,9240,9240,9240,0
20240528,174200,1165147910,9240,9240,9240,9240,0
20240528,174100,1165147910,9240,9240,9240,9240,0
20240528,174000,1165147910,9240,9240,9240,9240,0
20240528,173900,1165147910,9240,9240,9240,9240,0
20240528,173800,1165147910,9240,9240,9240,9240,0
20240528,173700,1165147910,9240,9240,9240,9240,0
20240528,173600,1165147910,9240,9240,9240,9240,0
20240528,173500,1165147910,9240,9240,9240,9240,0
20240528,173400,1165147910,9240,9240,9240,9240,0
20240528,173300,1165147910,9240,9240,9240,9240,0
20240528,173200,1165147910,9240,9240,9240,9240,8535
20240528,173100,1165147910,9240,9240,9240,9240,0
20240528,173000,1165147910,9240,9240,9240,9240,0
20240528,172900,1165147910,9240,9240,9240,9240,0
20240528,172800,1165147910,9240,9240,9240,9240,0
20240528,172700,1165147910,9240,9240,9240,9240,0
20240528,172600,1165147910,9240,9240,9240,9240,0
20240528,172500,1165147910,9240,9240,9240,9240,0
20240528,172400,1165147910,9240,9240,9240,9240,0
20240528,172300,1165147910,9240,9240,9240,9240,0
20240528,172200,1165147910,9240,9240,9240,9240,0
20240528,172100,1165147910,9240,9240,9240,9240,0
20240528,172000,1165147910,9240,9240,9240,9240,0
20240528,171900,1165147910,9240,9240,9240,9240,0
20240528,171800,1165147910,9240,9240,9240,9240,0
20240528,171700,1165147910,9240,9240,9240,9240,0
20240528,171600,1165147910,9240,9240,9240,9240,0
20240528,171500,1165147910,9240,9240,9240,9240,0
20240528,171400,1165147910,9240,9240,9240,9240,0
20240528,171300,1165147910,9240,9240,9240,9240,0
20240528,171200,1165147910,9240,9240,9240,9240,0
20240528,171100,1165147910,9240,9240,9240,9240,0
20240528,171000,1165147910,9240,9240,9240,9240,0
20240528,170900,1165147910,9240,9240,9240,9240,0
20240528,170800,1165147910,9240,9240,9240,9240,0
20240528,170700,1165147910,9240,9240,9240,9240,0
20240528,170600,1165147910,9240,9240,9240,9240,0
20240528,170500,1165147910,9240,9240,9240,9240,0
20240528,170400,1165147910,9240,9240,9240,9240,0
20240528,170300,1165147910,9240,9240,9240,9240,0
20240528,170200,1165147910,9240,9240,9240,9240,8535
20240528,170100,1165147910,9240,9240,9240,9240,0
20240528,170000,1165147910,9240,9240,9240,9240,0
20240528,165900,1165147910,9240,9240,9240,9240,0
20240528,165800,1165147910,9240,9240,9240,9240,0
20240528,165700,1165147910,9240,9240,9240,9240,0
20240528,165600,1165147910,9240,9240,9240,9240,0
20240528,165500,1165147910,9240,9240,9240,9240,0
20240528,165400,1165147910,9240,9240,9240,9240,0
20240528,165300,1165147910,9240,9240,9240,9240,0
20240528,165200,1165147910,9240,9240,9240,9240,0
20240528,165100,1165147910,9240,9240,9240,9240,0
20240528,165000,1165147910,9240,9240,9240,9240,0
20240528,164900,1165147910,9240,9240,9240,9240,0
20240528,164800,1165147910,9240,9240,9240,9240,0
20240528,164700,1165147910,9240,9240,9240,9240,0
20240528,164600,1165147910,9240,9240,9240,9240,0
20240528,164500,1165147910,9240,9240,9240,9240,0
20240528,164400,1165147910,9240,9240,9240,9240,0
20240528,164300,1165147910,9240,9240,9240,9240,0
20240528,164200,1165147910,9240,9240,9240,9240,0
20240528,164100,1165147910,9240,9240,9240,9240,0
20240528,164000,1165147910,9240,9240,9240,9240,0
20240528,163900,1165147910,9240,9240,9240,9240,0
20240528,163800,1165147910,9240,9240,9240,9240,0
20240528,163700,1165147910,9240,9240,9240,9240,0
20240528,163600,1165147910,9240,9240,9240,9240,0
20240528,163500,1165147910,9240,9240,9240,9240,0
20240528,163400,1165147910,9240,9240,9240,9240,0
20240528,163300,1165147910,9240,9240,9240,9240,0
20240528,163200,1165147910,9240,9240,9240,9240,8535
20240528,163100,1165147910,9240,9240,9240,9240,0
20240528,163000,1165147910,9240,9240,9240,9240,0
20240528,162900,1165147910,9240,9240,9240,9240,0
20240528,162800,1165147910,9240,9240,9240,9240,0
20240528,162700,1165147910,9240,9240,9240,9240,0
20240528,162600,1165147910,9240,9240,9240,9240,0
20240528,162500,1165147910,9240,9240,9240,9240,0
20240528,162400,1165147910,9240,9240,9240,9240,0
20240528,162300,1165147910,9240,9240,9240,9240,0
20240528,162200,1165147910,9240,9240,9240,9240,0
20240528,162100,1165147910,9240,9240,9240,9240,0
20240528,162000,1165147910,9240,9240,9240,9240,0
20240528,161900,1165147910,9240,9240,9240,9240,0
20240528,161800,1165147910,9240,9240,9240,9240,0
20240528,161700,1165147910,9240,9240,9240,9240,0
20240528,161600,1165147910,9240,9240,9240,9240,0
20240528,161500,1165147910,9240,9240,9240,9240,0
20240528,161400,1165147910,9240,9240,9240,9240,0
20240528,161300,1165147910,9240,9240,9240,9240,0
20240528,161200,1165147910,9240,9240,9240,9240,0
20240528,161100,1165147910,9240,9240,9240,9240,0
20240528,161000,1165147910,9240,9240,9240,9240,0
20240528,160900,1165147910,9240,9240,9240,9240,0
20240528,160800,1165147910,9240,9240,9240,9240,0
20240528,160700,1165147910,9240,9240,9240,9240,0
20240528,160600,1165147910,9240,9240,9240,9240,0
20240528,160500,1165147910,9240,9240,9240,9240,0
20240528,160400,1165147910,9240,9240,9240,9240,0
20240528,160300,1165147910,9240,9240,9240,9240,0
20240528,160200,1165147910,9240,9240,9240,9240,8535
20240528,160100,1165147910,9240,9240,9240,9240,0
20240528,160000,1165147910,9240,9240,9240,9240,0
20240528,155900,1165147910,9240,9240,9240,9240,0
20240528,155800,1165147910,9240,9240,9240,9240,0
20240528,155700,1165147910,9240,9240,9240,9240,0
20240528,155600,1165147910,9240,9240,9240,9240,0
20240528,155500,1165147910,9240,9240,9240,9240,0
20240528,155400,1165147910,9240,9240,9240,9240,0
20240528,155300,1165147910,9240,9240,9240,9240,0
20240528,155200,1165147910,9240,9240,9240,9240,0
20240528,155100,1165147910,9240,9240,9240,9240,0
20240528,155000,1165147910,9240,9240,9240,9240,0
20240528,154900,1165147910,9240,9240,9240,9240,0
20240528,154800,1165147910,9240,9240,9240,9240,0
20240528,154700,1165147910,9240,9240,9240,9240,0
20240528,154600,1165147910,9240,9240,9240,9240,0
20240528,154500,1165147910,9240,9240,9240,9240,0
20240528,154400,1165147910,9240,9240,9240,9240,0
20240528,154300,1165147910,9240,9240,9240,9240,0
20240528,154200,1165147910,9240,9240,9240,9240,0
20240528,154100,1165147910,9240,9240,9240,9240,0
20240528,154000,1165147910,9240,9240,9240,9240,0
20240528,153900,1165147910,9240,9240,9240,9240,0
20240528,153800,1165147910,9240,9240,9240,9240,0
20240528,153700,1165147910,9240,9240,9240,9240,0
20240528,153600,1165147910,9240,9240,9240,9240,0
20240528,153500,1165147910,9240,9240,9240,9240,0
20240528,153400,1165147910,9240,9240,9240,9240,0
20240528,153300,1165147910,9240,9240,9240,9240,0
20240528,153200,1165147910,9240,9240,9240,9240,8535
20240528,153100,1165147910,9240,9240,9240,9240,0
20240528,153000,1165147910,9240,9240,9240,9240,8535
20240528,152900,1086284510,9220,9220,9220,9220,0
20240528,152800,1086284510,9220,9220,9220,9220,0
20240528,152700,1086284510,9220,9220,9220,9220,0
20240528,152600,1086284510,9220,9220,9220,9220,0
20240528,152500,1086284510,9220,9220,9220,9220,0
20240528,152400,1086284510,9220,9220,9220,9220,0
20240528,152300,1086284510,9220,9220,9220,9220,0
20240528,152200,1086284510,9220,9220,9220,9220,0
20240528,152100,1086284510,9220,9220,9220,9220,0
20240528,152000,1086284510,9220,9220,9220,9220,0
20240528,151900,1086284510,9220,9210,9220,9180,4733
20240528,151800,1042713110,9210,9190,9210,9180,1836
20240528,151700,1025829720,9180,9160,9210,9160,3233
20240528,151600,996113780,9160,9180,9180,9150,2170
20240528,151500,976223190,9180,9180,9180,9120,5078
20240528,151400,929780420,9150,9140,9210,9140,8230
20240528,151300,854341930,9150,9110,9200,9110,7755
20240528,151200,783384440,9100,9100,9100,9060,6865
20240528,151100,720972590,9100,9100,9100,9090,8803
20240528,151000,640891460,9100,9100,9140,9090,10696
20240528,150900,543445090,9100,9060,9140,9030,12435
20240528,150800,430179510,9030,9010,9070,9010,745
20240528,150700,423451090,8990,9000,9010,8960,6017
20240528,150600,369307010,9010,8940,9010,8940,4840
20240528,150500,325820270,8940,8880,8940,8880,2071
20240528,150400,307341160,8890,8830,8890,8830,1451
20240528,150300,294486560,8830,8830,8840,8830,2013
20240528,150200,276711640,8830,8830,8830,8830,1118
20240528,150100,266839700,8830,8840,8840,8820,1386
20240528,150000,254601340,8860,8860,8860,8860,0
20240528,145900,254601340,8860,8860,8860,8860,1000
20240528,145800,245741340,8860,8850,8860,8850,500
20240528,145700,241312650,8840,8840,8840,8840,58
20240528,145600,240799930,8840,8840,8840,8840,0
20240528,145500,240799930,8840,8840,8840,8840,0
20240528,145400,240799930,8840,8840,8840,8840,19
20240528,145300,240631970,8840,8840,8840,8840,62
20240528,145200,240083890,8860,8860,8860,8860,0
20240528,145100,240083890,8860,8860,8860,8860,0
20240528,145000,240083890,8860,8860,8860,8860,0
20240528,144900,240083890,8860,8840,8860,8830,1200
20240528,144800,229485390,8860,8840,8860,8840,1156
20240528,144700,219263210,8840,8850,8850,8840,650
20240528,144600,213516210,8840,8840,8840,8840,400
20240528,144500,209980210,8840,8850,8850,8840,1300
20240528,144400,198487430,8840,8840,8860,8840,665
20240528,144300,192607410,8820,8860,8860,8820,759
20240528,144200,185899310,8830,8830,8830,8830,0
20240528,144100,185899310,8830,8830,8830,8830,50
20240528,144000,185457810,8810,8830,8830,8810,92
20240528,143900,184645880,8890,8890,8890,8890,0
20240528,143800,184645880,8890,8890,8890,8890,0
20240528,143700,184645880,8890,8890,8890,8890,0
20240528,143600,184645880,8890,8890,8890,8890,0
20240528,143500,184645880,8890,8890,8890,8890,0
20240528,143400,184645880,8890,8890,8890,8890,0
20240528,143300,184645880,8890,8890,8890,8890,0
20240528,143200,184645880,8890,8840,8890,8840,2053
20240528,143100,166487220,8900,8900,8900,8900,30
20240528,143000,166220220,8900,8800,8900,8800,3625
20240528,142900,134215980,8800,8810,8810,8800,519
20240528,142800,129648020,8800,8800,8800,8800,0
20240528,142700,129648020,8800,8800,8800,8800,133
20240528,142600,128477620,8800,8810,8810,8800,567
20240528,142500,123487690,8810,8810,8810,8810,0
20240528,142400,123487690,8810,8810,8810,8810,23
20240528,142300,123285060,8810,8810,8810,8810,0
20240528,142200,123285060,8810,8810,8810,8810,0
20240528,142100,123285060,8810,8810,8810,8810,5
20240528,142000,123241010,8830,8830,8830,8830,61
20240528,141900,122702380,8830,8840,8840,8830,739
20240528,141800,116176600,8840,8840,8840,8840,0
20240528,141700,116176600,8840,8840,8840,8830,180
20240528,141600,114586040,8820,8840,8840,8820,600
20240528,141500,109291410,8900,8890,8900,8890,303
20240528,141400,106596880,8890,8890,8890,8890,0
20240528,141300,106596880,8890,8890,8890,8890,0
20240528,141200,106596880,8890,8890,8890,8890,0
20240528,141100,106596880,8890,8890,8890,8890,0
20240528,141000,106596880,8890,8890,8890,8890,1
20240528,140900,106587990,8880,8880,8880,8880,0
20240528,140800,106587990,8880,8880,8880,8880,0
20240528,140700,106587990,8880,8830,8880,8820,833
20240528,140600,99223770,8830,8820,8830,8820,262
20240528,140500,96912500,8810,8810,8810,8810,0
20240528,140400,96912500,8810,8810,8810,8810,0
20240528,140300,96912500,8810,8810,8820,8810,262
20240528,140200,94603650,8800,8800,8800,8800,0
20240528,140100,94603650,8800,8800,8800,8800,0
20240528,140000,94603650,8800,8800,8800,8800,0
20240528,135900,94603650,8800,8800,8800,8800,0
20240528,135800,94603650,8800,8800,8800,8800,0
20240528,135700,94603650,8800,8780,8800,8780,400
20240528,135600,91084130,8780,8780,8780,8780,0
20240528,135500,91084130,8780,8780,8780,8780,77
20240528,135400,90408070,8800,8800,8800,8800,0
20240528,135300,90408070,8800,8800,8800,8800,0
20240528,135200,90408070,8800,8800,8800,8800,0
20240528,135100,90408070,8800,8800,8800,8800,0
20240528,135000,90408070,8800,8800,8800,8800,0
20240528,134900,90408070,8800,8800,8800,8800,0
20240528,134800,90408070,8800,8800,8800,8800,0
20240528,134700,90408070,8800,8800,8800,8800,40
20240528,134600,90056070,8750,8750,8750,8750,180
20240528,134500,88481070,8720,8760,8760,8720,1320
20240528,134400,76951460,8750,8750,8750,8750,0
20240528,134300,76951460,8750,8750,8750,8750,1
20240528,134200,76942710,8750,8750,8750,8750,0
20240528,134100,76942710,8750,8750,8750,8750,600
20240528,134000,71692710,8750,8750,8750,8750,600
20240528,133900,66442710,8790,8790,8790,8790,0
20240528,133800,66442710,8790,8790,8790,8790,302
20240528,133700,63788130,8790,8790,8790,8790,63
20240528,133600,63234360,8790,8790,8790,8790,56
20240528,133500,62742120,8790,8780,8790,8780,43
20240528,133400,62364200,8770,8770,8770,8770,58
20240528,133300,61855540,8750,8730,8760,8730,401
20240528,133200,58349370,8720,8720,8720,8720,0
20240528,133100,58349370,8720,8720,8720,8720,90
20240528,133000,57564570,8710,8710,8710,8710,0
20240528,132900,57564570,8710,8710,8710,8710,0
20240528,132800,57564570,8710,8710,8710,8710,0
20240528,132700,57564570,8710,8720,8720,8710,410
20240528,132600,53993370,8710,8710,8710,8710,0
20240528,132500,53993370,8710,8710,8710,8710,0
20240528,132400,53993370,8710,8710,8710,8710,0
20240528,132300,53993370,8710,8710,8710,8710,0
20240528,132200,53993370,8710,8710,8710,8710,0
20240528,132100,53993370,8710,8710,8710,8710,0
20240528,132000,53993370,8710,8710,8710,8710,0
20240528,131900,53993370,8710,8710,8710,8710,0
20240528,131800,53993370,8710,8710,8710,8710,0
20240528,131700,53993370,8710,8710,8710,8710,0
20240528,131600,53993370,8710,8710,8710,8710,0
20240528,131500,53993370,8710,8710,8710,8710,0
20240528,131400,53993370,8710,8710,8710,8710,0
20240528,131300,53993370,8710,8710,8710,8710,0
20240528,131200,53993370,8710,8710,8710,8710,0
20240528,131100,53993370,8710,8710,8710,8710,0
20240528,131000,53993370,8710,8710,8710,8710,6
20240528,130900,53941110,8710,8710,8710,8710,0
20240528,130800,53941110,8710,8710,8710,8710,0
20240528,130700,53941110,8710,8710,8710,8710,0
20240528,130600,53941110,8710,8710,8710,8710,95
20240528,130500,53113660,8740,8740,8740,8740,76
20240528,130400,52449420,8760,8760,8760,8760,0
20240528,130300,52449420,8760,8760,8760,8760,4
20240528,130200,52414380,8760,8760,8760,8760,0
20240528,130100,52414380,8760,8760,8760,8760,0
20240528,130000,52414380,8760,8760,8760,8760,0
20240528,125900,52414380,8760,8760,8760,8760,0
20240528,125800,52414380,8760,8760,8760,8760,0
20240528,125700,52414380,8760,8760,8760,8760,0
20240528,125600,52414380,8760,8760,8760,8760,40
20240528,125500,52063980,8750,8750,8750,8750,40
20240528,125400,51713980,8750,8750,8750,8750,50
20240528,125300,51276480,8750,8740,8750,8740,693
20240528,125200,45219120,8700,8700,8700,8700,0
20240528,125100,45219120,8700,8700,8700,8700,0
20240528,125000,45219120,8700,8700,8700,8700,0
20240528,124900,45219120,8700,8700,8700,8700,0
20240528,124800,45219120,8700,8700,8700,8700,0
20240528,124700,45219120,8700,8700,8700,8700,0
20240528,124600,45219120,8700,8700,8700,8700,0
20240528,124500,45219120,8700,8700,8700,8700,0
20240528,124400,45219120,8700,8700,8700,8700,0
20240528,124300,45219120,8700,8700,8700,8700,0
20240528,124200,45219120,8700,8700,8700,8700,0
20240528,124100,45219120,8700,8700,8700,8700,0
20240528,124000,45219120,8700,8700,8700,8700,0
20240528,123900,45219120,8700,8700,8700,8700,0
20240528,123800,45219120,8700,8700,8700,8700,0
20240528,123700,45219120,8700,8700,8700,8700,0
20240528,123600,45219120,8700,8700,8700,8700,0
20240528,123500,45219120,8700,8700,8700,8700,0
20240528,123400,45219120,8700,8700,8700,8700,0
20240528,123300,45219120,8700,8700,8700,8700,0
20240528,123200,45219120,8700,8700,8700,8700,0
20240528,123100,45219120,8700,8700,8700,8700,0
20240528,123000,45219120,8700,8700,8700,8700,0
20240528,122900,45219120,8700,8700,8700,8700,0
20240528,122800,45219120,8700,8700,8700,8700,0
20240528,122700,45219120,8700,8700,8700,8700,0
20240528,122600,45219120,8700,8700,8700,8700,0
20240528,122500,45219120,8700,8700,8700,8700,0
20240528,122400,45219120,8700,8700,8700,8700,0
20240528,122300,45219120,8700,8700,8700,8700,0
20240528,122200,45219120,8700,8700,8700,8700,0
20240528,122100,45219120,8700,8700,8700,8700,0
20240528,122000,45219120,8700,8700,8700,8700,0
20240528,121900,45219120,8700,8700,8700,8700,0
20240528,121800,45219120,8700,8700,8700,8700,0
20240528,121700,45219120,8700,8700,8700,8700,0
20240528,121600,45219120,8700,8700,8700,8700,0
20240528,121500,45219120,8700,8700,8700,8700,0
20240528,121400,45219120,8700,8700,8700,8700,0
20240528,121300,45219120,8700,8700,8700,8700,0
20240528,121200,45219120,8700,8700,8700,8700,0
20240528,121100,45219120,8700,8700,8700,8700,0
20240528,121000,45219120,8700,8700,8700,8700,0
20240528,120900,45219120,8700,8700,8700,8700,0
20240528,120800,45219120,8700,8700,8700,8700,0
20240528,120700,45219120,8700,8700,8700,8700,0
20240528,120600,45219120,8700,8700,8700,8700,0
20240528,120500,45219120,8700,8700,8700,8700,0
20240528,120400,45219120,8700,8700,8700,8700,0
20240528,120300,45219120,8700,8700,8700,8700,0
20240528,120200,45219120,8700,8700,8700,8700,0
20240528,120100,45219120,8700,8700,8700,8700,0
20240528,120000,45219120,8700,8700,8700,8700,0
20240528,115900,45219120,8700,8700,8700,8700,0
20240528,115800,45219120,8700,8700,8700,8700,0
20240528,115700,45219120,8700,8700,8700,8700,9
20240528,115600,45140820,8740,8740,8740,8740,0
20240528,115500,45140820,8740,8740,8740,8740,0
20240528,115400,45140820,8740,8740,8740,8740,0
20240528,115300,45140820,8740,8740,8740,8740,0
20240528,115200,45140820,8740,8740,8740,8740,0
20240528,115100,45140820,8740,8740,8740,8740,0
20240528,115000,45140820,8740,8740,8740,8740,7
20240528,114900,45079640,8740,8740,8740,8740,0
20240528,114800,45079640,8740,8740,8740,8740,0
20240528,114700,45079640,8740,8740,8740,8740,0
20240528,114600,45079640,8740,8740,8740,8740,0
20240528,114500,45079640,8740,8740,8740,8740,0
20240528,114400,45079640,8740,8740,8740,8740,0
20240528,114300,45079640,8740,8740,8740,8740,0
20240528,114200,45079640,8740,8740,8740,8740,0
20240528,114100,45079640,8740,8740,8740,8740,0
20240528,114000,45079640,8740,8740,8740,8740,0
20240528,113900,45079640,8740,8740,8740,8740,0
20240528,113800,45079640,8740,8740,8740,8740,1
20240528,113700,45070900,8710,8710,8710,8710,112
20240528,113600,44095380,8720,8720,8720,8720,0
20240528,113500,44095380,8720,8720,8720,8720,6
20240528,113400,44043060,8670,8670,8670,8670,0
20240528,113300,44043060,8670,8670,8670,8670,0
20240528,113200,44043060,8670,8670,8670,8670,0
20240528,113100,44043060,8670,8670,8670,8670,0
20240528,113000,44043060,8670,8670,8670,8670,0
20240528,112900,44043060,8670,8670,8670,8670,0
20240528,112800,44043060,8670,8670,8670,8670,0
20240528,112700,44043060,8670,8670,8670,8670,0
20240528,112600,44043060,8670,8670,8670,8670,1104
20240528,112500,34471380,8670,8680,8680,8660,1481
20240528,112400,21628350,8680,8680,8680,8680,0
20240528,112300,21628350,8680,8700,8700,8680,137
20240528,112200,20437730,8720,8720,8720,8720,0
20240528,112100,20437730,8720,8720,8720,8720,0
20240528,112000,20437730,8720,8720,8720,8720,0
20240528,111900,20437730,8720,8720,8720,8720,0
20240528,111800,20437730,8720,8720,8720,8720,0
20240528,111700,20437730,8720,8720,8720,8720,4
20240528,111600,20402850,8730,8730,8730,8730,0
20240528,111500,20402850,8730,8730,8730,8730,0
20240528,111400,20402850,8730,8730,8730,8730,0
20240528,111300,20402850,8730,8730,8730,8730,0
20240528,111200,20402850,8730,8730,8730,8730,0
20240528,111100,20402850,8730,8730,8730,8730,0
20240528,111000,20402850,8730,8730,8730,8730,0
20240528,110900,20402850,8730,8730,8730,8730,0
20240528,110800,20402850,8730,8730,8730,8730,0
20240528,110700,20402850,8730,8730,8730,8730,0
20240528,110600,20402850,8730,8730,8730,8730,0
20240528,110500,20402850,8730,8730,8730,8730,0
20240528,110400,20402850,8730,8730,8730,8730,0
20240528,110300,20402850,8730,8730,8730,8730,0
20240528,110200,20402850,8730,8730,8730,8730,0
20240528,110100,20402850,8730,8730,8730,8730,0
20240528,110000,20402850,8730,8730,8730,8730,0
20240528,105900,20402850,8730,8730,8730,8730,0
20240528,105800,20402850,8730,8730,8730,8730,0
20240528,105700,20402850,8730,8730,8730,8730,0
20240528,105600,20402850,8730,8730,8730,8730,0
20240528,105500,20402850,8730,8730,8730,8730,0
20240528,105400,20402850,8730,8730,8730,8730,0
20240528,105300,20402850,8730,8730,8730,8730,0
20240528,105200,20402850,8730,8730,8730,8730,0
20240528,105100,20402850,8730,8730,8730,8730,0
20240528,105000,20402850,8730,8730,8730,8730,0
20240528,104900,20402850,8730,8730,8730,8730,1
20240528,104800,20394120,8690,8690,8690,8690,0
20240528,104700,20394120,8690,8690,8690,8690,0
20240528,104600,20394120,8690,8690,8690,8690,0
20240528,104500,20394120,8690,8690,8690,8690,68
20240528,104400,19803200,8700,8700,8700,8700,0
20240528,104300,19803200,8700,8710,8710,8700,640
20240528,104200,14235090,8740,8740,8740,8740,4
20240528,104100,14200130,8720,8720,8720,8720,0
20240528,104000,14200130,8720,8720,8720,8720,0
20240528,103900,14200130,8720,8720,8720,8720,63
20240528,103800,13650770,8740,8740,8740,8740,0
20240528,103700,13650770,8740,8740,8740,8740,0
20240528,103600,13650770,8740,8740,8740,8740,0
20240528,103500,13650770,8740,8740,8740,8740,0
20240528,103400,13650770,8740,8740,8740,8740,0
20240528,103300,13650770,8740,8740,8740,8740,0
20240528,103200,13650770,8740,8740,8740,8740,0
20240528,103100,13650770,8740,8740,8740,8740,0
20240528,103000,13650770,8740,8740,8740,8740,0
20240528,102900,13650770,8740,8740,8740,8740,0
20240528,102800,13650770,8740,8740,8740,8740,0
20240528,102700,13650770,8740,8740,8740,8740,0
20240528,102600,13650770,8740,8740,8740,8740,0
20240528,102500,13650770,8740,8740,8740,8740,0
20240528,102400,13650770,8740,8740,8740,8740,1
20240528,102300,13642030,8710,8710,8710,8710,0
20240528,102200,13642030,8710,8710,8710,8710,0
20240528,102100,13642030,8710,8710,8710,8710,0
20240528,102000,13642030,8710,8710,8710,8710,0
20240528,101900,13642030,8710,8710,8710,8710,15
20240528,101800,13511380,8710,8710,8710,8710,182
20240528,101700,11926160,8750,8750,8750,8750,0
20240528,101600,11926160,8750,8750,8750,8750,0
20240528,101500,11926160,8750,8700,8750,8700,3
20240528,101400,11900000,8710,8710,8710,8710,0
20240528,101300,11900000,8710,8710,8710,8710,0
20240528,101200,11900000,8710,8710,8710,8710,0
20240528,101100,11900000,8710,8710,8710,8710,0
20240528,101000,11900000,8710,8710,8710,8710,0
20240528,100900,11900000,8710,8710,8710,8710,0
20240528,100800,11900000,8710,8710,8710,8710,0
20240528,100700,11900000,8710,8710,8710,8710,0
20240528,100600,11900000,8710,8750,8750,8710,107
20240528,100500,10967690,8750,8750,8750,8750,1
20240528,100400,10958940,8750,8750,8750,8750,0
20240528,100300,10958940,8750,8750,8750,8750,0
20240528,100200,10958940,8750,8750,8750,8750,0
20240528,100100,10958940,8750,8750,8750,8750,5
20240528,100000,10915190,8750,8750,8750,8750,1
20240528,095900,10906440,8750,8700,8750,8700,36
20240528,095800,10592990,8700,8700,8700,8700,0
20240528,095700,10592990,8700,8700,8700,8700,0
20240528,095600,10592990,8700,8700,8700,8700,0
20240528,095500,10592990,8700,8700,8700,8700,97
20240528,095400,9749090,8700,8700,8700,8700,0
20240528,095300,9749090,8700,8700,8700,8700,0
20240528,095200,9749090,8700,8700,8700,8700,1
20240528,095100,9740390,8670,8670,8670,8670,0
20240528,095000,9740390,8670,8670,8670,8670,0
20240528,094900,9740390,8670,8680,8680,8670,50
20240528,094800,9306760,8660,8660,8660,8660,0
20240528,094700,9306760,8660,8660,8660,8660,0
20240528,094600,9306760,8660,8660,8660,8660,110
20240528,094500,8354160,8670,8670,8670,8670,0
20240528,094400,8354160,8670,8670,8670,8670,0
20240528,094300,8354160,8670,8700,8700,8670,137
20240528,094200,7165700,8700,8700,8700,8700,1
20240528,094100,7157000,8700,8700,8700,8700,0
20240528,094000,7157000,8700,8700,8700,8700,2
20240528,093900,7139600,8700,8700,8700,8700,0
20240528,093800,7139600,8700,8700,8700,8700,0
20240528,093700,7139600,8700,8700,8700,8700,0
20240528,093600,7139600,8700,8700,8700,8700,1
20240528,093500,7130900,8700,8700,8700,8700,0
20240528,093400,7130900,8700,8700,8700,8700,1
20240528,093300,7122200,8700,8700,8700,8700,1
20240528,093200,7113500,8700,8700,8700,8700,0
20240528,093100,7113500,8700,8680,8700,8680,482
20240528,093000,2925450,8680,8680,8680,8680,0
20240528,092900,2925450,8680,8680,8680,8680,4
20240528,092800,2890730,8680,8680,8680,8680,0
20240528,092700,2890730,8680,8680,8680,8680,0
20240528,092600,2890730,8680,8680,8680,8680,0
20240528,092500,2890730,8680,8680,8680,8680,16
20240528,092400,2751850,8690,8690,8690,8690,0
20240528,092300,2751850,8690,8690,8690,8690,0
20240528,092200,2751850,8690,8690,8690,8690,0
20240528,092100,2751850,8690,8690,8690,8690,0
20240528,092000,2751850,8690,8690,8690,8690,0
20240528,091900,2751850,8690,8680,8690,8680,20
20240528,091800,2578240,8690,8690,8690,8690,0
20240528,091700,2578240,8690,8690,8690,8690,3
20240528,091600,2552170,8690,8690,8690,8690,0
20240528,091500,2552170,8690,8690,8690,8690,0
20240528,091400,2552170,8690,8690,8690,8690,0
20240528,091300,2552170,8690,8690,8690,8690,1
20240528,091200,2543480,8690,8680,8690,8680,13
20240528,091100,2430610,8690,8690,8690,8690,0
20240528,091000,2430610,8690,8690,8690,8690,0
20240528,090900,2430610,8690,8690,8690,8690,5
20240528,090800,2387160,8690,8680,8690,8680,104
20240528,090700,1484100,8680,8680,8680,8680,30
20240528,090600,1223700,8700,8670,8700,8670,135
20240528,090500,52200,8700,8700,8700,8700,0
20240528,090400,52200,8700,8700,8700,8700,2
20240528,090300,34800,8700,8700,8700,8700,0
20240528,090200,34800,8700,8700,8700,8700,0
20240528,090100,34800,8700,8700,8700,8700,0
20240528,090000,34800,8700,8700,8700,8700,4