Files
KissMeData/065570/min/candle-20240528.csv
2024-11-17 15:27:48 +09:00

648 lines
30 KiB
CSV

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,194500,201264675,3655,3655,3655,3655,2537
20240528,194400,201264675,3655,3655,3655,3655,0
20240528,194300,201264675,3655,3655,3655,3655,0
20240528,194200,201264675,3655,3655,3655,3655,0
20240528,194100,201264675,3655,3655,3655,3655,0
20240528,194000,201264675,3655,3655,3655,3655,0
20240528,193900,201264675,3655,3655,3655,3655,0
20240528,193800,201264675,3655,3655,3655,3655,0
20240528,193700,201264675,3655,3655,3655,3655,0
20240528,193600,201264675,3655,3655,3655,3655,0
20240528,193500,201264675,3655,3655,3655,3655,0
20240528,193400,201264675,3655,3655,3655,3655,0
20240528,193300,201264675,3655,3655,3655,3655,0
20240528,193200,201264675,3655,3655,3655,3655,0
20240528,193100,201264675,3655,3655,3655,3655,0
20240528,193000,201264675,3655,3655,3655,3655,0
20240528,192900,201264675,3655,3655,3655,3655,0
20240528,192800,201264675,3655,3655,3655,3655,0
20240528,192700,201264675,3655,3655,3655,3655,0
20240528,192600,201264675,3655,3655,3655,3655,0
20240528,192500,201264675,3655,3655,3655,3655,0
20240528,192400,201264675,3655,3655,3655,3655,0
20240528,192300,201264675,3655,3655,3655,3655,0
20240528,192200,201264675,3655,3655,3655,3655,0
20240528,192100,201264675,3655,3655,3655,3655,0
20240528,192000,201264675,3655,3655,3655,3655,0
20240528,191900,201264675,3655,3655,3655,3655,0
20240528,191800,201264675,3655,3655,3655,3655,0
20240528,191700,201264675,3655,3655,3655,3655,0
20240528,191600,201264675,3655,3655,3655,3655,0
20240528,191500,201264675,3655,3655,3655,3655,2537
20240528,191400,201264675,3655,3655,3655,3655,0
20240528,191300,201264675,3655,3655,3655,3655,0
20240528,191200,201264675,3655,3655,3655,3655,0
20240528,191100,201264675,3655,3655,3655,3655,0
20240528,191000,201264675,3655,3655,3655,3655,0
20240528,190900,201264675,3655,3655,3655,3655,0
20240528,190800,201264675,3655,3655,3655,3655,0
20240528,190700,201264675,3655,3655,3655,3655,0
20240528,190600,201264675,3655,3655,3655,3655,0
20240528,190500,201264675,3655,3655,3655,3655,0
20240528,190400,201264675,3655,3655,3655,3655,0
20240528,190300,201264675,3655,3655,3655,3655,0
20240528,190200,201264675,3655,3655,3655,3655,0
20240528,190100,201264675,3655,3655,3655,3655,0
20240528,190000,201264675,3655,3655,3655,3655,0
20240528,185900,201264675,3655,3655,3655,3655,0
20240528,185800,201264675,3655,3655,3655,3655,0
20240528,185700,201264675,3655,3655,3655,3655,0
20240528,185600,201264675,3655,3655,3655,3655,0
20240528,185500,201264675,3655,3655,3655,3655,0
20240528,185400,201264675,3655,3655,3655,3655,0
20240528,185300,201264675,3655,3655,3655,3655,0
20240528,185200,201264675,3655,3655,3655,3655,0
20240528,185100,201264675,3655,3655,3655,3655,0
20240528,185000,201264675,3655,3655,3655,3655,0
20240528,184900,201264675,3655,3655,3655,3655,0
20240528,184800,201264675,3655,3655,3655,3655,0
20240528,184700,201264675,3655,3655,3655,3655,0
20240528,184600,201264675,3655,3655,3655,3655,0
20240528,184500,201264675,3655,3655,3655,3655,2537
20240528,184400,201264675,3655,3655,3655,3655,0
20240528,184300,201264675,3655,3655,3655,3655,0
20240528,184200,201264675,3655,3655,3655,3655,0
20240528,184100,201264675,3655,3655,3655,3655,0
20240528,184000,201264675,3655,3655,3655,3655,0
20240528,183900,201264675,3655,3655,3655,3655,0
20240528,183800,201264675,3655,3655,3655,3655,0
20240528,183700,201264675,3655,3655,3655,3655,0
20240528,183600,201264675,3655,3655,3655,3655,0
20240528,183500,201264675,3655,3655,3655,3655,0
20240528,183400,201264675,3655,3655,3655,3655,0
20240528,183300,201264675,3655,3655,3655,3655,0
20240528,183200,201264675,3655,3655,3655,3655,0
20240528,183100,201264675,3655,3655,3655,3655,0
20240528,183000,201264675,3655,3655,3655,3655,0
20240528,182900,201264675,3655,3655,3655,3655,0
20240528,182800,201264675,3655,3655,3655,3655,0
20240528,182700,201264675,3655,3655,3655,3655,0
20240528,182600,201264675,3655,3655,3655,3655,0
20240528,182500,201264675,3655,3655,3655,3655,0
20240528,182400,201264675,3655,3655,3655,3655,0
20240528,182300,201264675,3655,3655,3655,3655,0
20240528,182200,201264675,3655,3655,3655,3655,0
20240528,182100,201264675,3655,3655,3655,3655,0
20240528,182000,201264675,3655,3655,3655,3655,0
20240528,181900,201264675,3655,3655,3655,3655,0
20240528,181800,201264675,3655,3655,3655,3655,0
20240528,181700,201264675,3655,3655,3655,3655,0
20240528,181600,201264675,3655,3655,3655,3655,0
20240528,181500,201264675,3655,3655,3655,3655,2537
20240528,181400,201264675,3655,3655,3655,3655,0
20240528,181300,201264675,3655,3655,3655,3655,0
20240528,181200,201264675,3655,3655,3655,3655,0
20240528,181100,201264675,3655,3655,3655,3655,0
20240528,181000,201264675,3655,3655,3655,3655,0
20240528,180900,201264675,3655,3655,3655,3655,0
20240528,180800,201264675,3655,3655,3655,3655,0
20240528,180700,201264675,3655,3655,3655,3655,0
20240528,180600,201264675,3655,3655,3655,3655,0
20240528,180500,201264675,3655,3655,3655,3655,0
20240528,180400,201264675,3655,3655,3655,3655,0
20240528,180300,201264675,3655,3655,3655,3655,0
20240528,180200,201264675,3655,3655,3655,3655,0
20240528,180100,201264675,3655,3655,3655,3655,0
20240528,180000,201264675,3655,3655,3655,3655,0
20240528,175900,201264675,3655,3655,3655,3655,0
20240528,175800,201264675,3655,3655,3655,3655,0
20240528,175700,201264675,3655,3655,3655,3655,0
20240528,175600,201264675,3655,3655,3655,3655,0
20240528,175500,201264675,3655,3655,3655,3655,0
20240528,175400,201264675,3655,3655,3655,3655,0
20240528,175300,201264675,3655,3655,3655,3655,0
20240528,175200,201264675,3655,3655,3655,3655,0
20240528,175100,201264675,3655,3655,3655,3655,0
20240528,175000,201264675,3655,3655,3655,3655,0
20240528,174900,201264675,3655,3655,3655,3655,0
20240528,174800,201264675,3655,3655,3655,3655,0
20240528,174700,201264675,3655,3655,3655,3655,0
20240528,174600,201264675,3655,3655,3655,3655,0
20240528,174500,201264675,3655,3655,3655,3655,2537
20240528,174400,201264675,3655,3655,3655,3655,0
20240528,174300,201264675,3655,3655,3655,3655,0
20240528,174200,201264675,3655,3655,3655,3655,0
20240528,174100,201264675,3655,3655,3655,3655,0
20240528,174000,201264675,3655,3655,3655,3655,0
20240528,173900,201264675,3655,3655,3655,3655,0
20240528,173800,201264675,3655,3655,3655,3655,0
20240528,173700,201264675,3655,3655,3655,3655,0
20240528,173600,201264675,3655,3655,3655,3655,0
20240528,173500,201264675,3655,3655,3655,3655,0
20240528,173400,201264675,3655,3655,3655,3655,0
20240528,173300,201264675,3655,3655,3655,3655,0
20240528,173200,201264675,3655,3655,3655,3655,0
20240528,173100,201264675,3655,3655,3655,3655,0
20240528,173000,201264675,3655,3655,3655,3655,0
20240528,172900,201264675,3655,3655,3655,3655,0
20240528,172800,201264675,3655,3655,3655,3655,0
20240528,172700,201264675,3655,3655,3655,3655,0
20240528,172600,201264675,3655,3655,3655,3655,0
20240528,172500,201264675,3655,3655,3655,3655,0
20240528,172400,201264675,3655,3655,3655,3655,0
20240528,172300,201264675,3655,3655,3655,3655,0
20240528,172200,201264675,3655,3655,3655,3655,0
20240528,172100,201264675,3655,3655,3655,3655,0
20240528,172000,201264675,3655,3655,3655,3655,0
20240528,171900,201264675,3655,3655,3655,3655,0
20240528,171800,201264675,3655,3655,3655,3655,0
20240528,171700,201264675,3655,3655,3655,3655,0
20240528,171600,201264675,3655,3655,3655,3655,0
20240528,171500,201264675,3655,3655,3655,3655,2537
20240528,171400,201264675,3655,3655,3655,3655,0
20240528,171300,201264675,3655,3655,3655,3655,0
20240528,171200,201264675,3655,3655,3655,3655,0
20240528,171100,201264675,3655,3655,3655,3655,0
20240528,171000,201264675,3655,3655,3655,3655,0
20240528,170900,201264675,3655,3655,3655,3655,0
20240528,170800,201264675,3655,3655,3655,3655,0
20240528,170700,201264675,3655,3655,3655,3655,0
20240528,170600,201264675,3655,3655,3655,3655,0
20240528,170500,201264675,3655,3655,3655,3655,0
20240528,170400,201264675,3655,3655,3655,3655,0
20240528,170300,201264675,3655,3655,3655,3655,0
20240528,170200,201264675,3655,3655,3655,3655,0
20240528,170100,201264675,3655,3655,3655,3655,0
20240528,170000,201264675,3655,3655,3655,3655,0
20240528,165900,201264675,3655,3655,3655,3655,0
20240528,165800,201264675,3655,3655,3655,3655,0
20240528,165700,201264675,3655,3655,3655,3655,0
20240528,165600,201264675,3655,3655,3655,3655,0
20240528,165500,201264675,3655,3655,3655,3655,0
20240528,165400,201264675,3655,3655,3655,3655,0
20240528,165300,201264675,3655,3655,3655,3655,0
20240528,165200,201264675,3655,3655,3655,3655,0
20240528,165100,201264675,3655,3655,3655,3655,0
20240528,165000,201264675,3655,3655,3655,3655,0
20240528,164900,201264675,3655,3655,3655,3655,0
20240528,164800,201264675,3655,3655,3655,3655,0
20240528,164700,201264675,3655,3655,3655,3655,0
20240528,164600,201264675,3655,3655,3655,3655,0
20240528,164500,201264675,3655,3655,3655,3655,2537
20240528,164400,201264675,3655,3655,3655,3655,0
20240528,164300,201264675,3655,3655,3655,3655,0
20240528,164200,201264675,3655,3655,3655,3655,0
20240528,164100,201264675,3655,3655,3655,3655,0
20240528,164000,201264675,3655,3655,3655,3655,0
20240528,163900,201264675,3655,3655,3655,3655,0
20240528,163800,201264675,3655,3655,3655,3655,0
20240528,163700,201264675,3655,3655,3655,3655,0
20240528,163600,201264675,3655,3655,3655,3655,0
20240528,163500,201264675,3655,3655,3655,3655,0
20240528,163400,201264675,3655,3655,3655,3655,0
20240528,163300,201264675,3655,3655,3655,3655,0
20240528,163200,201264675,3655,3655,3655,3655,0
20240528,163100,201264675,3655,3655,3655,3655,0
20240528,163000,201264675,3655,3655,3655,3655,0
20240528,162900,201264675,3655,3655,3655,3655,0
20240528,162800,201264675,3655,3655,3655,3655,0
20240528,162700,201264675,3655,3655,3655,3655,0
20240528,162600,201264675,3655,3655,3655,3655,0
20240528,162500,201264675,3655,3655,3655,3655,0
20240528,162400,201264675,3655,3655,3655,3655,0
20240528,162300,201264675,3655,3655,3655,3655,0
20240528,162200,201264675,3655,3655,3655,3655,0
20240528,162100,201264675,3655,3655,3655,3655,0
20240528,162000,201264675,3655,3655,3655,3655,0
20240528,161900,201264675,3655,3655,3655,3655,0
20240528,161800,201264675,3655,3655,3655,3655,0
20240528,161700,201264675,3655,3655,3655,3655,0
20240528,161600,201264675,3655,3655,3655,3655,0
20240528,161500,201264675,3655,3655,3655,3655,2537
20240528,161400,201264675,3655,3655,3655,3655,0
20240528,161300,201264675,3655,3655,3655,3655,0
20240528,161200,201264675,3655,3655,3655,3655,0
20240528,161100,201264675,3655,3655,3655,3655,0
20240528,161000,201264675,3655,3655,3655,3655,0
20240528,160900,201264675,3655,3655,3655,3655,0
20240528,160800,201264675,3655,3655,3655,3655,0
20240528,160700,201264675,3655,3655,3655,3655,0
20240528,160600,201264675,3655,3655,3655,3655,0
20240528,160500,201264675,3655,3655,3655,3655,0
20240528,160400,201264675,3655,3655,3655,3655,0
20240528,160300,201264675,3655,3655,3655,3655,0
20240528,160200,201264675,3655,3655,3655,3655,0
20240528,160100,201264675,3655,3655,3655,3655,0
20240528,160000,201264675,3655,3655,3655,3655,0
20240528,155900,201264675,3655,3655,3655,3655,0
20240528,155800,201264675,3655,3655,3655,3655,0
20240528,155700,201264675,3655,3655,3655,3655,0
20240528,155600,201264675,3655,3655,3655,3655,0
20240528,155500,201264675,3655,3655,3655,3655,0
20240528,155400,201264675,3655,3655,3655,3655,0
20240528,155300,201264675,3655,3655,3655,3655,0
20240528,155200,201264675,3655,3655,3655,3655,0
20240528,155100,201264675,3655,3655,3655,3655,0
20240528,155000,201264675,3655,3655,3655,3655,0
20240528,154900,201264675,3655,3655,3655,3655,0
20240528,154800,201264675,3655,3655,3655,3655,0
20240528,154700,201264675,3655,3655,3655,3655,0
20240528,154600,201264675,3655,3655,3655,3655,0
20240528,154500,201264675,3655,3655,3655,3655,2537
20240528,154400,201264675,3655,3655,3655,3655,0
20240528,154300,201264675,3655,3655,3655,3655,0
20240528,154200,201264675,3655,3655,3655,3655,0
20240528,154100,201264675,3655,3655,3655,3655,0
20240528,154000,201264675,3655,3655,3655,3655,0
20240528,153900,201264675,3655,3655,3655,3655,0
20240528,153800,201264675,3655,3655,3655,3655,0
20240528,153700,201264675,3655,3655,3655,3655,0
20240528,153600,201264675,3655,3655,3655,3655,0
20240528,153500,201264675,3655,3655,3655,3655,0
20240528,153400,201264675,3655,3655,3655,3655,0
20240528,153300,201264675,3655,3655,3655,3655,0
20240528,153200,201264675,3655,3655,3655,3655,0
20240528,153100,201264675,3655,3655,3655,3655,0
20240528,153000,201264675,3655,3655,3655,3655,2537
20240528,152900,191991940,3660,3660,3660,3660,0
20240528,152800,191991940,3660,3660,3660,3660,0
20240528,152700,191991940,3660,3660,3660,3660,0
20240528,152600,191991940,3660,3660,3660,3660,0
20240528,152500,191991940,3660,3660,3660,3660,0
20240528,152400,191991940,3660,3660,3660,3660,0
20240528,152300,191991940,3660,3660,3660,3660,0
20240528,152200,191991940,3660,3660,3660,3660,0
20240528,152100,191991940,3660,3660,3660,3660,0
20240528,152000,191991940,3660,3660,3660,3660,0
20240528,151900,191991940,3660,3610,3660,3610,252
20240528,151800,191074470,3615,3615,3615,3615,11
20240528,151700,191034705,3620,3620,3620,3620,0
20240528,151600,191034705,3620,3625,3625,3620,141
20240528,151500,190524130,3625,3630,3630,3625,158
20240528,151400,189950880,3630,3630,3630,3630,0
20240528,151300,189950880,3630,3630,3630,3630,200
20240528,151200,189224880,3630,3630,3630,3630,0
20240528,151100,189224880,3630,3625,3630,3625,3
20240528,151000,189214000,3630,3630,3630,3630,100
20240528,150900,188851000,3640,3640,3640,3640,28
20240528,150800,188749080,3660,3660,3660,3660,0
20240528,150700,188749080,3660,3660,3660,3660,0
20240528,150600,188749080,3660,3660,3660,3660,0
20240528,150500,188749080,3660,3660,3660,3660,0
20240528,150400,188749080,3660,3660,3660,3660,40
20240528,150300,188602680,3660,3660,3660,3660,0
20240528,150200,188602680,3660,3660,3660,3660,0
20240528,150100,188602680,3660,3660,3660,3660,0
20240528,150000,188602680,3660,3660,3660,3660,0
20240528,145900,188602680,3660,3660,3660,3660,197
20240528,145800,187881660,3655,3655,3655,3655,0
20240528,145700,187881660,3655,3655,3655,3655,0
20240528,145600,187881660,3655,3655,3655,3655,0
20240528,145500,187881660,3655,3655,3655,3655,0
20240528,145400,187881660,3655,3655,3655,3655,0
20240528,145300,187881660,3655,3655,3655,3655,0
20240528,145200,187881660,3655,3655,3655,3655,0
20240528,145100,187881660,3655,3655,3655,3655,0
20240528,145000,187881660,3655,3655,3655,3655,0
20240528,144900,187881660,3655,3655,3655,3655,0
20240528,144800,187881660,3655,3655,3655,3655,0
20240528,144700,187881660,3655,3655,3655,3655,0
20240528,144600,187881660,3655,3655,3655,3655,0
20240528,144500,187881660,3655,3655,3655,3655,0
20240528,144400,187881660,3655,3655,3655,3655,1
20240528,144300,187878005,3625,3625,3625,3625,27
20240528,144200,187780130,3665,3665,3665,3665,0
20240528,144100,187780130,3665,3665,3665,3665,0
20240528,144000,187780130,3665,3620,3665,3620,6027
20240528,143900,165721790,3620,3620,3620,3620,0
20240528,143800,165721790,3620,3620,3620,3620,0
20240528,143700,165721790,3620,3620,3620,3620,0
20240528,143600,165721790,3620,3620,3620,3620,0
20240528,143500,165721790,3620,3620,3620,3620,0
20240528,143400,165721790,3620,3620,3620,3620,0
20240528,143300,165721790,3620,3620,3620,3620,0
20240528,143200,165721790,3620,3620,3620,3620,0
20240528,143100,165721790,3620,3620,3620,3620,0
20240528,143000,165721790,3620,3620,3620,3620,0
20240528,142900,165721790,3620,3620,3620,3620,0
20240528,142800,165721790,3620,3620,3620,3620,0
20240528,142700,165721790,3620,3620,3620,3620,0
20240528,142600,165721790,3620,3620,3620,3620,0
20240528,142500,165721790,3620,3615,3620,3615,271
20240528,142400,164741090,3615,3615,3615,3615,4
20240528,142300,164726630,3610,3610,3610,3610,0
20240528,142200,164726630,3610,3610,3610,3610,70
20240528,142100,164473930,3610,3610,3610,3610,0
20240528,142000,164473930,3610,3610,3610,3610,0
20240528,141900,164473930,3610,3610,3610,3610,0
20240528,141800,164473930,3610,3610,3610,3610,0
20240528,141700,164473930,3610,3610,3610,3610,934
20240528,141600,161102190,3605,3605,3605,3605,0
20240528,141500,161102190,3605,3605,3605,3605,0
20240528,141400,161102190,3605,3605,3605,3605,0
20240528,141300,161102190,3605,3605,3605,3605,0
20240528,141200,161102190,3605,3605,3605,3605,0
20240528,141100,161102190,3605,3605,3605,3605,0
20240528,141000,161102190,3605,3605,3605,3605,0
20240528,140900,161102190,3605,3605,3605,3605,0
20240528,140800,161102190,3605,3605,3605,3605,0
20240528,140700,161102190,3605,3605,3605,3605,0
20240528,140600,161102190,3605,3605,3605,3605,0
20240528,140500,161102190,3605,3605,3605,3605,208
20240528,140400,160352350,3605,3605,3605,3605,0
20240528,140300,160352350,3605,3605,3605,3605,0
20240528,140200,160352350,3605,3605,3605,3605,0
20240528,140100,160352350,3605,3605,3605,3605,2
20240528,140000,160345140,3605,3605,3605,3605,35
20240528,135900,160218965,3605,3605,3605,3605,304
20240528,135800,159123045,3605,3605,3605,3605,0
20240528,135700,159123045,3605,3605,3605,3605,0
20240528,135600,159123045,3605,3605,3605,3605,0
20240528,135500,159123045,3605,3605,3605,3605,277
20240528,135400,158124460,3610,3610,3610,3610,0
20240528,135300,158124460,3610,3610,3610,3610,27
20240528,135200,158026990,3605,3605,3605,3605,0
20240528,135100,158026990,3605,3605,3605,3605,0
20240528,135000,158026990,3605,3605,3605,3605,277
20240528,134900,157028405,3605,3605,3605,3605,0
20240528,134800,157028405,3605,3605,3605,3605,0
20240528,134700,157028405,3605,3605,3605,3605,0
20240528,134600,157028405,3605,3605,3605,3600,574
20240528,134500,154961690,3605,3605,3605,3605,0
20240528,134400,154961690,3605,3605,3605,3605,0
20240528,134300,154961690,3605,3605,3605,3605,0
20240528,134200,154961690,3605,3605,3605,3605,0
20240528,134100,154961690,3605,3605,3605,3605,0
20240528,134000,154961690,3605,3605,3605,3605,178
20240528,133900,154320000,3605,3605,3605,3605,0
20240528,133800,154320000,3605,3605,3605,3605,1200
20240528,133700,149994000,3610,3615,3615,3610,169
20240528,133600,149383905,3610,3610,3610,3610,0
20240528,133500,149383905,3610,3610,3610,3610,4
20240528,133400,149369465,3620,3620,3620,3620,0
20240528,133300,149369465,3620,3620,3620,3620,5
20240528,133200,149351365,3625,3625,3625,3625,0
20240528,133100,149351365,3625,3625,3625,3625,0
20240528,133000,149351365,3625,3625,3625,3625,0
20240528,132900,149351365,3625,3625,3625,3625,0
20240528,132800,149351365,3625,3625,3625,3625,0
20240528,132700,149351365,3625,3625,3625,3625,0
20240528,132600,149351365,3625,3625,3625,3625,0
20240528,132500,149351365,3625,3625,3625,3625,0
20240528,132400,149351365,3625,3625,3625,3625,0
20240528,132300,149351365,3625,3625,3625,3625,0
20240528,132200,149351365,3625,3625,3625,3625,0
20240528,132100,149351365,3625,3625,3625,3625,118
20240528,132000,148923615,3625,3625,3625,3625,0
20240528,131900,148923615,3625,3625,3625,3625,6
20240528,131800,148901865,3625,3625,3625,3625,0
20240528,131700,148901865,3625,3625,3625,3625,1
20240528,131600,148898240,3620,3620,3620,3620,2
20240528,131500,148891000,3605,3605,3605,3605,0
20240528,131400,148891000,3605,3605,3605,3605,53
20240528,131300,148699935,3605,3605,3605,3605,0
20240528,131200,148699935,3605,3605,3605,3605,0
20240528,131100,148699935,3605,3605,3605,3605,0
20240528,131000,148699935,3605,3605,3605,3605,0
20240528,130900,148699935,3605,3605,3605,3605,0
20240528,130800,148699935,3605,3605,3605,3605,0
20240528,130700,148699935,3605,3605,3605,3605,287
20240528,130600,147665300,3605,3610,3610,3605,1118
20240528,130500,143634295,3610,3610,3610,3610,0
20240528,130400,143634295,3610,3610,3610,3610,0
20240528,130300,143634295,3610,3610,3610,3610,0
20240528,130200,143634295,3610,3610,3610,3610,0
20240528,130100,143634295,3610,3610,3610,3610,0
20240528,130000,143634295,3610,3610,3610,3610,0
20240528,125900,143634295,3610,3610,3610,3610,0
20240528,125800,143634295,3610,3610,3610,3610,0
20240528,125700,143634295,3610,3610,3610,3610,0
20240528,125600,143634295,3610,3610,3610,3610,0
20240528,125500,143634295,3610,3610,3610,3610,0
20240528,125400,143634295,3610,3610,3610,3610,177
20240528,125300,142995325,3605,3605,3605,3605,0
20240528,125200,142995325,3605,3605,3605,3605,0
20240528,125100,142995325,3605,3605,3605,3605,0
20240528,125000,142995325,3605,3605,3605,3605,0
20240528,124900,142995325,3605,3605,3605,3605,0
20240528,124800,142995325,3605,3605,3605,3605,0
20240528,124700,142995325,3605,3605,3605,3605,0
20240528,124600,142995325,3605,3605,3605,3605,0
20240528,124500,142995325,3605,3605,3605,3605,0
20240528,124400,142995325,3605,3605,3605,3605,0
20240528,124300,142995325,3605,3605,3605,3605,0
20240528,124200,142995325,3605,3605,3605,3605,0
20240528,124100,142995325,3605,3605,3605,3605,0
20240528,124000,142995325,3605,3605,3605,3605,0
20240528,123900,142995325,3605,3605,3605,3605,0
20240528,123800,142995325,3605,3605,3605,3605,0
20240528,123700,142995325,3605,3605,3605,3605,0
20240528,123600,142995325,3605,3620,3620,3605,6761
20240528,123500,118573950,3620,3620,3620,3620,0
20240528,123400,118573950,3620,3620,3620,3620,0
20240528,123300,118573950,3620,3620,3620,3620,0
20240528,123200,118573950,3620,3620,3620,3620,100
20240528,123100,118211950,3615,3615,3615,3615,0
20240528,123000,118211950,3615,3615,3615,3615,0
20240528,122900,118211950,3615,3615,3615,3615,0
20240528,122800,118211950,3615,3615,3615,3615,0
20240528,122700,118211950,3615,3615,3615,3615,0
20240528,122600,118211950,3615,3615,3615,3615,0
20240528,122500,118211950,3615,3615,3615,3615,0
20240528,122400,118211950,3615,3615,3615,3615,0
20240528,122300,118211950,3615,3615,3615,3615,0
20240528,122200,118211950,3615,3615,3615,3615,0
20240528,122100,118211950,3615,3615,3615,3615,10
20240528,122000,118175800,3620,3620,3620,3620,0
20240528,121900,118175800,3620,3620,3620,3620,0
20240528,121800,118175800,3620,3620,3620,3620,0
20240528,121700,118175800,3620,3620,3620,3620,282
20240528,121600,117154960,3615,3615,3615,3615,0
20240528,121500,117154960,3615,3615,3615,3615,0
20240528,121400,117154960,3615,3615,3615,3615,0
20240528,121300,117154960,3615,3615,3615,3615,0
20240528,121200,117154960,3615,3615,3615,3615,0
20240528,121100,117154960,3615,3615,3615,3615,0
20240528,121000,117154960,3615,3615,3615,3615,0
20240528,120900,117154960,3615,3615,3615,3615,0
20240528,120800,117154960,3615,3615,3615,3615,0
20240528,120700,117154960,3615,3620,3620,3615,10
20240528,120600,117118805,3615,3615,3615,3615,0
20240528,120500,117118805,3615,3615,3615,3615,0
20240528,120400,117118805,3615,3615,3615,3615,0
20240528,120300,117118805,3615,3615,3615,3615,0
20240528,120200,117118805,3615,3615,3615,3615,0
20240528,120100,117118805,3615,3630,3630,3615,333
20240528,120000,115910765,3640,3640,3640,3640,0
20240528,115900,115910765,3640,3640,3640,3640,0
20240528,115800,115910765,3640,3640,3640,3640,0
20240528,115700,115910765,3640,3640,3640,3640,0
20240528,115600,115910765,3640,3640,3640,3640,0
20240528,115500,115910765,3640,3640,3640,3640,0
20240528,115400,115910765,3640,3640,3640,3640,0
20240528,115300,115910765,3640,3640,3640,3640,0
20240528,115200,115910765,3640,3640,3640,3640,0
20240528,115100,115910765,3640,3640,3640,3640,0
20240528,115000,115910765,3640,3640,3640,3640,0
20240528,114900,115910765,3640,3640,3640,3640,0
20240528,114800,115910765,3640,3640,3640,3640,0
20240528,114700,115910765,3640,3640,3640,3640,1
20240528,114600,115907125,3630,3630,3630,3630,0
20240528,114500,115907125,3630,3630,3630,3630,0
20240528,114400,115907125,3630,3630,3630,3630,23
20240528,114300,115823635,3630,3630,3630,3630,11
20240528,114200,115783705,3630,3630,3630,3630,0
20240528,114100,115783705,3630,3630,3630,3630,0
20240528,114000,115783705,3630,3630,3630,3630,0
20240528,113900,115783705,3630,3630,3630,3630,0
20240528,113800,115783705,3630,3630,3630,3630,24
20240528,113700,115696585,3630,3630,3630,3630,0
20240528,113600,115696585,3630,3630,3630,3630,0
20240528,113500,115696585,3630,3630,3630,3630,0
20240528,113400,115696585,3630,3630,3630,3630,0
20240528,113300,115696585,3630,3620,3630,3620,2142
20240528,113200,107942535,3625,3625,3625,3625,9
20240528,113100,107909910,3625,3625,3625,3625,584
20240528,113000,105792910,3630,3630,3630,3630,0
20240528,112900,105792910,3630,3630,3630,3630,0
20240528,112800,105792910,3630,3630,3630,3630,0
20240528,112700,105792910,3630,3630,3630,3630,1
20240528,112600,105789280,3625,3625,3625,3625,0
20240528,112500,105789280,3625,3640,3640,3625,710
20240528,112400,103209245,3650,3650,3650,3650,0
20240528,112300,103209245,3650,3650,3650,3650,0
20240528,112200,103209245,3650,3650,3650,3650,0
20240528,112100,103209245,3650,3650,3650,3650,0
20240528,112000,103209245,3650,3650,3650,3650,0
20240528,111900,103209245,3650,3650,3650,3650,0
20240528,111800,103209245,3650,3650,3650,3650,0
20240528,111700,103209245,3650,3650,3650,3650,0
20240528,111600,103209245,3650,3650,3650,3650,0
20240528,111500,103209245,3650,3650,3650,3650,0
20240528,111400,103209245,3650,3650,3650,3650,0
20240528,111300,103209245,3650,3650,3650,3650,0
20240528,111200,103209245,3650,3650,3650,3650,0
20240528,111100,103209245,3650,3650,3650,3650,0
20240528,111000,103209245,3650,3650,3650,3650,0
20240528,110900,103209245,3650,3650,3650,3650,0
20240528,110800,103209245,3650,3650,3650,3650,0
20240528,110700,103209245,3650,3650,3650,3650,0
20240528,110600,103209245,3650,3650,3650,3650,0
20240528,110500,103209245,3650,3650,3650,3650,0
20240528,110400,103209245,3650,3650,3650,3650,0
20240528,110300,103209245,3650,3650,3650,3650,0
20240528,110200,103209245,3650,3650,3650,3650,0
20240528,110100,103209245,3650,3650,3650,3650,0
20240528,110000,103209245,3650,3650,3650,3650,0
20240528,105900,103209245,3650,3650,3650,3650,0
20240528,105800,103209245,3650,3650,3650,3650,0
20240528,105700,103209245,3650,3650,3650,3650,1
20240528,105600,103205595,3650,3650,3650,3650,200
20240528,105500,102475595,3650,3650,3650,3650,0
20240528,105400,102475595,3650,3640,3650,3640,96
20240528,105300,102125615,3635,3635,3635,3635,0
20240528,105200,102125615,3635,3635,3635,3635,0
20240528,105100,102125615,3635,3635,3635,3635,23
20240528,105000,102042010,3635,3635,3635,3635,0
20240528,104900,102042010,3635,3635,3635,3635,0
20240528,104800,102042010,3635,3635,3635,3635,0
20240528,104700,102042010,3635,3635,3635,3635,110
20240528,104600,101642160,3635,3635,3635,3635,2
20240528,104500,101634890,3635,3635,3635,3635,0
20240528,104400,101634890,3635,3635,3635,3635,0
20240528,104300,101634890,3635,3635,3635,3635,5
20240528,104200,101616715,3630,3630,3630,3630,0
20240528,104100,101616715,3630,3630,3630,3630,0
20240528,104000,101616715,3630,3630,3630,3630,785
20240528,103900,98767165,3630,3630,3630,3630,41
20240528,103800,98618335,3630,3630,3630,3630,0
20240528,103700,98618335,3630,3630,3630,3630,0
20240528,103600,98618335,3630,3630,3630,3630,0
20240528,103500,98618335,3630,3630,3630,3630,103
20240528,103400,98244445,3630,3630,3630,3630,0
20240528,103300,98244445,3630,3630,3630,3630,2
20240528,103200,98237185,3630,3630,3630,3630,49
20240528,103100,98059315,3630,3630,3630,3630,2
20240528,103000,98052055,3625,3625,3625,3625,0
20240528,102900,98052055,3625,3625,3625,3625,0
20240528,102800,98052055,3625,3625,3625,3625,0
20240528,102700,98052055,3625,3625,3625,3625,0
20240528,102600,98052055,3625,3625,3625,3625,0
20240528,102500,98052055,3625,3625,3625,3625,0
20240528,102400,98052055,3625,3625,3625,3625,0
20240528,102300,98052055,3625,3625,3625,3625,53
20240528,102200,97859930,3625,3625,3625,3625,0
20240528,102100,97859930,3625,3625,3625,3625,0
20240528,102000,97859930,3625,3625,3625,3625,0
20240528,101900,97859930,3625,3625,3625,3625,1
20240528,101800,97856305,3630,3630,3630,3630,100
20240528,101700,97493305,3625,3625,3625,3625,0
20240528,101600,97493305,3625,3625,3625,3625,14
20240528,101500,97442555,3625,3625,3625,3625,78
20240528,101400,97159805,3620,3620,3620,3620,0
20240528,101300,97159805,3620,3620,3620,3620,0
20240528,101200,97159805,3620,3620,3620,3620,998
20240528,101100,93547045,3620,3620,3620,3620,1
20240528,101000,93543425,3620,3620,3620,3620,0
20240528,100900,93543425,3620,3620,3620,3620,3
20240528,100800,93532565,3620,3620,3620,3620,917
20240528,100700,90213025,3620,3620,3620,3620,0
20240528,100600,90213025,3620,3620,3620,3620,0
20240528,100500,90213025,3620,3620,3620,3620,10
20240528,100400,90176825,3620,3620,3620,3620,1
20240528,100300,90173205,3620,3620,3620,3620,31
20240528,100200,90060985,3625,3625,3625,3625,0
20240528,100100,90060985,3625,3625,3625,3625,0
20240528,100000,90060985,3625,3625,3625,3625,517
20240528,095900,88186860,3625,3625,3625,3625,299
20240528,095800,87102985,3625,3625,3625,3625,0
20240528,095700,87102985,3625,3625,3625,3625,83
20240528,095600,86802110,3625,3625,3625,3625,0
20240528,095500,86802110,3625,3625,3625,3625,0
20240528,095400,86802110,3625,3615,3625,3615,8
20240528,095300,86773125,3620,3620,3620,3620,0
20240528,095200,86773125,3620,3625,3625,3620,2135
20240528,095100,79043985,3620,3615,3620,3615,1102
20240528,095000,75054980,3615,3615,3615,3615,0
20240528,094900,75054980,3615,3615,3615,3615,0
20240528,094800,75054980,3615,3615,3615,3615,0
20240528,094700,75054980,3615,3615,3615,3615,0
20240528,094600,75054980,3615,3615,3615,3615,22
20240528,094500,74975450,3615,3615,3615,3615,1
20240528,094400,74971835,3620,3605,3620,3605,101
20240528,094300,74606290,3605,3605,3605,3600,575
20240528,094200,72536280,3605,3605,3605,3605,0
20240528,094100,72536280,3605,3605,3605,3605,2
20240528,094000,72529070,3605,3605,3605,3605,39
20240528,093900,72388475,3600,3600,3600,3600,0
20240528,093800,72388475,3600,3615,3615,3600,2612
20240528,093700,62982320,3615,3615,3615,3615,0
20240528,093600,62982320,3615,3615,3615,3615,0
20240528,093500,62982320,3615,3615,3615,3615,1001
20240528,093400,59363705,3615,3615,3615,3615,6
20240528,093300,59342015,3620,3620,3620,3620,1014
20240528,093200,55671335,3625,3625,3625,3625,0
20240528,093100,55671335,3625,3620,3625,3620,2
20240528,093000,55664090,3615,3615,3615,3615,22
20240528,092900,55584560,3615,3615,3615,3615,0
20240528,092800,55584560,3615,3615,3615,3615,30
20240528,092700,55476110,3615,3615,3615,3615,2
20240528,092600,55468880,3615,3615,3615,3615,15
20240528,092500,55414655,3610,3610,3610,3610,20
20240528,092400,55342455,3610,3610,3610,3610,0
20240528,092300,55342455,3610,3610,3610,3610,966
20240528,092200,51855195,3610,3615,3615,3610,469
20240528,092100,50161595,3610,3610,3610,3610,217
20240528,092000,49378225,3610,3610,3610,3610,476
20240528,091900,47659865,3605,3605,3610,3605,740
20240528,091800,44990475,3605,3610,3630,3605,1101
20240528,091700,41020235,3610,3620,3620,3610,1500
20240528,091600,35601705,3630,3630,3630,3630,72
20240528,091500,35340345,3625,3625,3625,3620,125
20240528,091400,34887730,3630,3630,3630,3630,1
20240528,091300,34884100,3610,3620,3625,3610,277
20240528,091200,33882260,3610,3610,3610,3610,243
20240528,091100,33005030,3600,3650,3650,3600,6188
20240528,091000,10568520,3645,3645,3645,3645,0
20240528,090900,10568520,3645,3645,3645,3645,156
20240528,090800,9999900,3640,3640,3640,3640,47
20240528,090700,9828820,3635,3635,3635,3635,0
20240528,090600,9828820,3635,3635,3635,3635,1196
20240528,090500,5481360,3635,3635,3635,3635,40
20240528,090400,5335960,3635,3675,3680,3630,1097
20240528,090300,1340420,3670,3670,3670,3670,0
20240528,090200,1340420,3670,3670,3670,3670,58
20240528,090100,1127560,3670,3660,3670,3660,98
20240528,090000,768600,3660,3660,3660,3660,210