KissMeData/138080/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,202400,192541570,12000,12000,12000,12000,133
20240528,202300,192541570,12000,12000,12000,12000,0
20240528,202200,192541570,12000,12000,12000,12000,0
20240528,202100,192541570,12000,12000,12000,12000,0
20240528,202000,192541570,12000,12000,12000,12000,0
20240528,201900,192541570,12000,12000,12000,12000,0
20240528,201800,192541570,12000,12000,12000,12000,0
20240528,201700,192541570,12000,12000,12000,12000,0
20240528,201600,192541570,12000,12000,12000,12000,0
20240528,201500,192541570,12000,12000,12000,12000,0
20240528,201400,192541570,12000,12000,12000,12000,0
20240528,201300,192541570,12000,12000,12000,12000,0
20240528,201200,192541570,12000,12000,12000,12000,0
20240528,201100,192541570,12000,12000,12000,12000,0
20240528,201000,192541570,12000,12000,12000,12000,0
20240528,200900,192541570,12000,12000,12000,12000,0
20240528,200800,192541570,12000,12000,12000,12000,0
20240528,200700,192541570,12000,12000,12000,12000,0
20240528,200600,192541570,12000,12000,12000,12000,0
20240528,200500,192541570,12000,12000,12000,12000,0
20240528,200400,192541570,12000,12000,12000,12000,0
20240528,200300,192541570,12000,12000,12000,12000,0
20240528,200200,192541570,12000,12000,12000,12000,0
20240528,200100,192541570,12000,12000,12000,12000,0
20240528,200000,192541570,12000,12000,12000,12000,0
20240528,195900,192541570,12000,12000,12000,12000,0
20240528,195800,192541570,12000,12000,12000,12000,0
20240528,195700,192541570,12000,12000,12000,12000,0
20240528,195600,192541570,12000,12000,12000,12000,0
20240528,195500,192541570,12000,12000,12000,12000,0
20240528,195400,192541570,12000,12000,12000,12000,133
20240528,195300,192541570,12000,12000,12000,12000,0
20240528,195200,192541570,12000,12000,12000,12000,0
20240528,195100,192541570,12000,12000,12000,12000,0
20240528,195000,192541570,12000,12000,12000,12000,0
20240528,194900,192541570,12000,12000,12000,12000,0
20240528,194800,192541570,12000,12000,12000,12000,0
20240528,194700,192541570,12000,12000,12000,12000,0
20240528,194600,192541570,12000,12000,12000,12000,0
20240528,194500,192541570,12000,12000,12000,12000,0
20240528,194400,192541570,12000,12000,12000,12000,0
20240528,194300,192541570,12000,12000,12000,12000,0
20240528,194200,192541570,12000,12000,12000,12000,0
20240528,194100,192541570,12000,12000,12000,12000,0
20240528,194000,192541570,12000,12000,12000,12000,0
20240528,193900,192541570,12000,12000,12000,12000,0
20240528,193800,192541570,12000,12000,12000,12000,0
20240528,193700,192541570,12000,12000,12000,12000,0
20240528,193600,192541570,12000,12000,12000,12000,0
20240528,193500,192541570,12000,12000,12000,12000,0
20240528,193400,192541570,12000,12000,12000,12000,0
20240528,193300,192541570,12000,12000,12000,12000,0
20240528,193200,192541570,12000,12000,12000,12000,0
20240528,193100,192541570,12000,12000,12000,12000,0
20240528,193000,192541570,12000,12000,12000,12000,0
20240528,192900,192541570,12000,12000,12000,12000,0
20240528,192800,192541570,12000,12000,12000,12000,0
20240528,192700,192541570,12000,12000,12000,12000,0
20240528,192600,192541570,12000,12000,12000,12000,0
20240528,192500,192541570,12000,12000,12000,12000,0
20240528,192400,192541570,12000,12000,12000,12000,133
20240528,192300,192541570,12000,12000,12000,12000,0
20240528,192200,192541570,12000,12000,12000,12000,0
20240528,192100,192541570,12000,12000,12000,12000,0
20240528,192000,192541570,12000,12000,12000,12000,0
20240528,191900,192541570,12000,12000,12000,12000,0
20240528,191800,192541570,12000,12000,12000,12000,0
20240528,191700,192541570,12000,12000,12000,12000,0
20240528,191600,192541570,12000,12000,12000,12000,0
20240528,191500,192541570,12000,12000,12000,12000,0
20240528,191400,192541570,12000,12000,12000,12000,0
20240528,191300,192541570,12000,12000,12000,12000,0
20240528,191200,192541570,12000,12000,12000,12000,0
20240528,191100,192541570,12000,12000,12000,12000,0
20240528,191000,192541570,12000,12000,12000,12000,0
20240528,190900,192541570,12000,12000,12000,12000,0
20240528,190800,192541570,12000,12000,12000,12000,0
20240528,190700,192541570,12000,12000,12000,12000,0
20240528,190600,192541570,12000,12000,12000,12000,0
20240528,190500,192541570,12000,12000,12000,12000,0
20240528,190400,192541570,12000,12000,12000,12000,0
20240528,190300,192541570,12000,12000,12000,12000,0
20240528,190200,192541570,12000,12000,12000,12000,0
20240528,190100,192541570,12000,12000,12000,12000,0
20240528,190000,192541570,12000,12000,12000,12000,0
20240528,185900,192541570,12000,12000,12000,12000,0
20240528,185800,192541570,12000,12000,12000,12000,0
20240528,185700,192541570,12000,12000,12000,12000,0
20240528,185600,192541570,12000,12000,12000,12000,0
20240528,185500,192541570,12000,12000,12000,12000,0
20240528,185400,192541570,12000,12000,12000,12000,133
20240528,185300,192541570,12000,12000,12000,12000,0
20240528,185200,192541570,12000,12000,12000,12000,0
20240528,185100,192541570,12000,12000,12000,12000,0
20240528,185000,192541570,12000,12000,12000,12000,0
20240528,184900,192541570,12000,12000,12000,12000,0
20240528,184800,192541570,12000,12000,12000,12000,0
20240528,184700,192541570,12000,12000,12000,12000,0
20240528,184600,192541570,12000,12000,12000,12000,0
20240528,184500,192541570,12000,12000,12000,12000,0
20240528,184400,192541570,12000,12000,12000,12000,0
20240528,184300,192541570,12000,12000,12000,12000,0
20240528,184200,192541570,12000,12000,12000,12000,0
20240528,184100,192541570,12000,12000,12000,12000,0
20240528,184000,192541570,12000,12000,12000,12000,0
20240528,183900,192541570,12000,12000,12000,12000,0
20240528,183800,192541570,12000,12000,12000,12000,0
20240528,183700,192541570,12000,12000,12000,12000,0
20240528,183600,192541570,12000,12000,12000,12000,0
20240528,183500,192541570,12000,12000,12000,12000,0
20240528,183400,192541570,12000,12000,12000,12000,0
20240528,183300,192541570,12000,12000,12000,12000,0
20240528,183200,192541570,12000,12000,12000,12000,0
20240528,183100,192541570,12000,12000,12000,12000,0
20240528,183000,192541570,12000,12000,12000,12000,0
20240528,182900,192541570,12000,12000,12000,12000,0
20240528,182800,192541570,12000,12000,12000,12000,0
20240528,182700,192541570,12000,12000,12000,12000,0
20240528,182600,192541570,12000,12000,12000,12000,0
20240528,182500,192541570,12000,12000,12000,12000,0
20240528,182400,192541570,12000,12000,12000,12000,133
20240528,182300,192541570,12000,12000,12000,12000,0
20240528,182200,192541570,12000,12000,12000,12000,0
20240528,182100,192541570,12000,12000,12000,12000,0
20240528,182000,192541570,12000,12000,12000,12000,0
20240528,181900,192541570,12000,12000,12000,12000,0
20240528,181800,192541570,12000,12000,12000,12000,0
20240528,181700,192541570,12000,12000,12000,12000,0
20240528,181600,192541570,12000,12000,12000,12000,0
20240528,181500,192541570,12000,12000,12000,12000,0
20240528,181400,192541570,12000,12000,12000,12000,0
20240528,181300,192541570,12000,12000,12000,12000,0
20240528,181200,192541570,12000,12000,12000,12000,0
20240528,181100,192541570,12000,12000,12000,12000,0
20240528,181000,192541570,12000,12000,12000,12000,0
20240528,180900,192541570,12000,12000,12000,12000,0
20240528,180800,192541570,12000,12000,12000,12000,0
20240528,180700,192541570,12000,12000,12000,12000,0
20240528,180600,192541570,12000,12000,12000,12000,0
20240528,180500,192541570,12000,12000,12000,12000,0
20240528,180400,192541570,12000,12000,12000,12000,0
20240528,180300,192541570,12000,12000,12000,12000,0
20240528,180200,192541570,12000,12000,12000,12000,0
20240528,180100,192541570,12000,12000,12000,12000,0
20240528,180000,192541570,12000,12000,12000,12000,0
20240528,175900,192541570,12000,12000,12000,12000,0
20240528,175800,192541570,12000,12000,12000,12000,0
20240528,175700,192541570,12000,12000,12000,12000,0
20240528,175600,192541570,12000,12000,12000,12000,0
20240528,175500,192541570,12000,12000,12000,12000,0
20240528,175400,192541570,12000,12000,12000,12000,133
20240528,175300,192541570,12000,12000,12000,12000,0
20240528,175200,192541570,12000,12000,12000,12000,0
20240528,175100,192541570,12000,12000,12000,12000,0
20240528,175000,192541570,12000,12000,12000,12000,0
20240528,174900,192541570,12000,12000,12000,12000,0
20240528,174800,192541570,12000,12000,12000,12000,0
20240528,174700,192541570,12000,12000,12000,12000,0
20240528,174600,192541570,12000,12000,12000,12000,0
20240528,174500,192541570,12000,12000,12000,12000,0
20240528,174400,192541570,12000,12000,12000,12000,0
20240528,174300,192541570,12000,12000,12000,12000,0
20240528,174200,192541570,12000,12000,12000,12000,0
20240528,174100,192541570,12000,12000,12000,12000,0
20240528,174000,192541570,12000,12000,12000,12000,0
20240528,173900,192541570,12000,12000,12000,12000,0
20240528,173800,192541570,12000,12000,12000,12000,0
20240528,173700,192541570,12000,12000,12000,12000,0
20240528,173600,192541570,12000,12000,12000,12000,0
20240528,173500,192541570,12000,12000,12000,12000,0
20240528,173400,192541570,12000,12000,12000,12000,0
20240528,173300,192541570,12000,12000,12000,12000,0
20240528,173200,192541570,12000,12000,12000,12000,0
20240528,173100,192541570,12000,12000,12000,12000,0
20240528,173000,192541570,12000,12000,12000,12000,0
20240528,172900,192541570,12000,12000,12000,12000,0
20240528,172800,192541570,12000,12000,12000,12000,0
20240528,172700,192541570,12000,12000,12000,12000,0
20240528,172600,192541570,12000,12000,12000,12000,0
20240528,172500,192541570,12000,12000,12000,12000,0
20240528,172400,192541570,12000,12000,12000,12000,133
20240528,172300,192541570,12000,12000,12000,12000,0
20240528,172200,192541570,12000,12000,12000,12000,0
20240528,172100,192541570,12000,12000,12000,12000,0
20240528,172000,192541570,12000,12000,12000,12000,0
20240528,171900,192541570,12000,12000,12000,12000,0
20240528,171800,192541570,12000,12000,12000,12000,0
20240528,171700,192541570,12000,12000,12000,12000,0
20240528,171600,192541570,12000,12000,12000,12000,0
20240528,171500,192541570,12000,12000,12000,12000,0
20240528,171400,192541570,12000,12000,12000,12000,0
20240528,171300,192541570,12000,12000,12000,12000,0
20240528,171200,192541570,12000,12000,12000,12000,0
20240528,171100,192541570,12000,12000,12000,12000,0
20240528,171000,192541570,12000,12000,12000,12000,0
20240528,170900,192541570,12000,12000,12000,12000,0
20240528,170800,192541570,12000,12000,12000,12000,0
20240528,170700,192541570,12000,12000,12000,12000,0
20240528,170600,192541570,12000,12000,12000,12000,0
20240528,170500,192541570,12000,12000,12000,12000,0
20240528,170400,192541570,12000,12000,12000,12000,0
20240528,170300,192541570,12000,12000,12000,12000,0
20240528,170200,192541570,12000,12000,12000,12000,0
20240528,170100,192541570,12000,12000,12000,12000,0
20240528,170000,192541570,12000,12000,12000,12000,0
20240528,165900,192541570,12000,12000,12000,12000,0
20240528,165800,192541570,12000,12000,12000,12000,0
20240528,165700,192541570,12000,12000,12000,12000,0
20240528,165600,192541570,12000,12000,12000,12000,0
20240528,165500,192541570,12000,12000,12000,12000,0
20240528,165400,192541570,12000,12000,12000,12000,133
20240528,165300,192541570,12000,12000,12000,12000,0
20240528,165200,192541570,12000,12000,12000,12000,0
20240528,165100,192541570,12000,12000,12000,12000,0
20240528,165000,192541570,12000,12000,12000,12000,0
20240528,164900,192541570,12000,12000,12000,12000,0
20240528,164800,192541570,12000,12000,12000,12000,0
20240528,164700,192541570,12000,12000,12000,12000,0
20240528,164600,192541570,12000,12000,12000,12000,0
20240528,164500,192541570,12000,12000,12000,12000,0
20240528,164400,192541570,12000,12000,12000,12000,0
20240528,164300,192541570,12000,12000,12000,12000,0
20240528,164200,192541570,12000,12000,12000,12000,0
20240528,164100,192541570,12000,12000,12000,12000,0
20240528,164000,192541570,12000,12000,12000,12000,0
20240528,163900,192541570,12000,12000,12000,12000,0
20240528,163800,192541570,12000,12000,12000,12000,0
20240528,163700,192541570,12000,12000,12000,12000,0
20240528,163600,192541570,12000,12000,12000,12000,0
20240528,163500,192541570,12000,12000,12000,12000,0
20240528,163400,192541570,12000,12000,12000,12000,0
20240528,163300,192541570,12000,12000,12000,12000,0
20240528,163200,192541570,12000,12000,12000,12000,0
20240528,163100,192541570,12000,12000,12000,12000,0
20240528,163000,192541570,12000,12000,12000,12000,0
20240528,162900,192541570,12000,12000,12000,12000,0
20240528,162800,192541570,12000,12000,12000,12000,0
20240528,162700,192541570,12000,12000,12000,12000,0
20240528,162600,192541570,12000,12000,12000,12000,0
20240528,162500,192541570,12000,12000,12000,12000,0
20240528,162400,192541570,12000,12000,12000,12000,133
20240528,162300,192541570,12000,12000,12000,12000,0
20240528,162200,192541570,12000,12000,12000,12000,0
20240528,162100,192541570,12000,12000,12000,12000,0
20240528,162000,192541570,12000,12000,12000,12000,0
20240528,161900,192541570,12000,12000,12000,12000,0
20240528,161800,192541570,12000,12000,12000,12000,0
20240528,161700,192541570,12000,12000,12000,12000,0
20240528,161600,192541570,12000,12000,12000,12000,0
20240528,161500,192541570,12000,12000,12000,12000,0
20240528,161400,192541570,12000,12000,12000,12000,0
20240528,161300,192541570,12000,12000,12000,12000,0
20240528,161200,192541570,12000,12000,12000,12000,0
20240528,161100,192541570,12000,12000,12000,12000,0
20240528,161000,192541570,12000,12000,12000,12000,0
20240528,160900,192541570,12000,12000,12000,12000,0
20240528,160800,192541570,12000,12000,12000,12000,0
20240528,160700,192541570,12000,12000,12000,12000,0
20240528,160600,192541570,12000,12000,12000,12000,0
20240528,160500,192541570,12000,12000,12000,12000,0
20240528,160400,192541570,12000,12000,12000,12000,0
20240528,160300,192541570,12000,12000,12000,12000,0
20240528,160200,192541570,12000,12000,12000,12000,0
20240528,160100,192541570,12000,12000,12000,12000,0
20240528,160000,192541570,12000,12000,12000,12000,0
20240528,155900,192541570,12000,12000,12000,12000,0
20240528,155800,192541570,12000,12000,12000,12000,0
20240528,155700,192541570,12000,12000,12000,12000,0
20240528,155600,192541570,12000,12000,12000,12000,0
20240528,155500,192541570,12000,12000,12000,12000,0
20240528,155400,192541570,12000,12000,12000,12000,133
20240528,155300,192541570,12000,12000,12000,12000,0
20240528,155200,192541570,12000,12000,12000,12000,0
20240528,155100,192541570,12000,12000,12000,12000,0
20240528,155000,192541570,12000,12000,12000,12000,0
20240528,154900,192541570,12000,12000,12000,12000,0
20240528,154800,192541570,12000,12000,12000,12000,0
20240528,154700,192541570,12000,12000,12000,12000,0
20240528,154600,192541570,12000,12000,12000,12000,0
20240528,154500,192541570,12000,12000,12000,12000,0
20240528,154400,192541570,12000,12000,12000,12000,0
20240528,154300,192541570,12000,12000,12000,12000,0
20240528,154200,192541570,12000,12000,12000,12000,0
20240528,154100,192541570,12000,12000,12000,12000,0
20240528,154000,192541570,12000,12000,12000,12000,0
20240528,153900,192541570,12000,12000,12000,12000,0
20240528,153800,192541570,12000,12000,12000,12000,0
20240528,153700,192541570,12000,12000,12000,12000,0
20240528,153600,192541570,12000,12000,12000,12000,0
20240528,153500,192541570,12000,12000,12000,12000,0
20240528,153400,192541570,12000,12000,12000,12000,0
20240528,153300,192541570,12000,12000,12000,12000,0
20240528,153200,192541570,12000,12000,12000,12000,0
20240528,153100,192541570,12000,12000,12000,12000,0
20240528,153000,192541570,12000,12000,12000,12000,133
20240528,152900,190945570,11970,11970,11970,11970,0
20240528,152800,190945570,11970,11970,11970,11970,0
20240528,152700,190945570,11970,11970,11970,11970,0
20240528,152600,190945570,11970,11970,11970,11970,0
20240528,152500,190945570,11970,11970,11970,11970,0
20240528,152400,190945570,11970,11970,11970,11970,0
20240528,152300,190945570,11970,11970,11970,11970,0
20240528,152200,190945570,11970,11970,11970,11970,0
20240528,152100,190945570,11970,11970,11970,11970,0
20240528,152000,190945570,11970,11970,11970,11970,0
20240528,151900,190945570,11970,11980,11980,11970,139
20240528,151800,189280860,12000,11980,12000,11980,105
20240528,151700,188021460,11980,11970,12000,11970,263
20240528,151600,184865770,11970,11970,12000,11970,219
20240528,151500,182239350,11970,11970,11990,11970,68
20240528,151400,181424400,11970,11960,11980,11960,66
20240528,151300,180634800,11950,11950,11960,11950,21
20240528,151200,180383800,11950,11980,11980,11950,364
20240528,151100,176028790,11980,11960,11990,11960,40
20240528,151000,175549430,11960,11960,11990,11960,31
20240528,150900,175178450,11960,11960,11960,11960,21
20240528,150800,174927290,11960,11960,11970,11960,21
20240528,150700,174676120,11960,11980,11980,11960,643
20240528,150600,166984700,11980,11970,11980,11970,101
20240528,150500,165774900,11970,11960,11970,11960,28
20240528,150400,165440000,11960,11970,11970,11960,19
20240528,150300,165212610,11970,11970,11980,11970,26
20240528,150200,164901380,11970,11960,11970,11960,575
20240528,150100,158018720,11960,11970,11970,11960,20
20240528,150000,157779450,11970,11970,11970,11970,23
20240528,145900,157504140,11970,11970,11970,11970,23
20240528,145800,157228830,11980,11980,11980,11970,100
20240528,145700,156031370,11980,11970,11990,11970,175
20240528,145600,153933880,11980,11980,11980,11980,39
20240528,145500,153466660,11980,11990,11990,11980,29
20240528,145400,153118970,11990,11990,11990,11990,21
20240528,145300,152867180,11990,11990,11990,11990,25
20240528,145200,152567430,11990,11990,11990,11990,17
20240528,145100,152363600,11990,11980,11990,11980,69
20240528,145000,151536860,11980,11960,12000,11960,18
20240528,144900,151321310,11960,11960,12000,11960,529
20240528,144800,144979010,11960,11980,11990,11960,468
20240528,144700,139369680,11980,11970,11990,11970,195
20240528,144600,137032680,11970,11960,11990,11960,122
20240528,144500,135570560,11960,11960,11990,11960,68
20240528,144400,134755900,11960,11960,11960,11960,34
20240528,144300,134349260,11960,11960,11970,11960,22
20240528,144200,134086130,11960,11960,11960,11960,22
20240528,144100,133823010,11960,11960,11960,11960,23
20240528,144000,133547930,11960,11960,11960,11960,19
20240528,143900,133320690,11990,11960,11990,11960,122
20240528,143800,131858580,11960,11960,11960,11960,18
20240528,143700,131643300,11960,11960,11980,11960,35
20240528,143600,131224660,11960,11960,11960,11960,15
20240528,143500,131045260,11960,11960,11960,11960,27
20240528,143400,130722340,11960,11960,11960,11960,16
20240528,143300,130530980,11960,11970,11970,11960,26
20240528,143200,130219940,11970,11970,11970,11970,23
20240528,143100,129944630,11970,11960,11970,11960,26
20240528,143000,129633550,11960,11960,11990,11960,115
20240528,142900,128255180,11960,11970,11970,11960,34
20240528,142800,127848320,11970,11970,11980,11970,21
20240528,142700,127596940,11970,11980,11980,11970,19
20240528,142600,127369490,11970,11970,11970,11970,156
20240528,142500,125502170,11970,11970,11990,11970,30
20240528,142400,125142900,11970,11980,11990,11970,74
20240528,142300,124256130,11970,11970,11990,11970,66
20240528,142200,123465130,11970,11970,11970,11970,20
20240528,142100,123225730,11970,11970,11970,11970,26
20240528,142000,122914510,11990,11970,11990,11970,121
20240528,141900,121464160,11970,11970,11970,11970,19
20240528,141800,121236730,11970,11970,11970,11970,22
20240528,141700,120973390,11970,11970,11970,11970,19
20240528,141600,120745960,11970,11970,11970,11970,22
20240528,141500,120482620,11970,11970,11970,11970,25
20240528,141400,120183370,11970,11970,11990,11970,25
20240528,141300,119884090,11970,11970,11970,11970,14
20240528,141200,119716510,11970,11970,11970,11970,10
20240528,141100,119596810,11990,11990,11990,11990,0
20240528,141000,119596810,11990,11970,11990,11970,26
20240528,140900,119285350,11990,11990,11990,11990,0
20240528,140800,119285350,11990,11990,11990,11990,2
20240528,140700,119261370,11970,11970,11970,11970,0
20240528,140600,119261370,11970,11970,11970,11970,0
20240528,140500,119261370,11970,11970,11970,11970,0
20240528,140400,119261370,11970,11970,11970,11970,0
20240528,140300,119261370,11970,11990,11990,11970,51
20240528,140200,118650260,11990,11990,11990,11990,0
20240528,140100,118650260,11990,11990,11990,11990,0
20240528,140000,118650260,11990,11980,11990,11980,3
20240528,135900,118614310,11970,11970,11970,11970,24
20240528,135800,118327030,11980,11970,11980,11970,50
20240528,135700,117728520,11980,11980,11980,11980,0
20240528,135600,117728520,11980,11980,11980,11980,0
20240528,135500,117728520,11980,11980,11980,11980,0
20240528,135400,117728520,11980,11980,11980,11980,1
20240528,135300,117716540,11970,11970,11970,11970,30
20240528,135200,117357440,11970,11970,11970,11970,0
20240528,135100,117357440,11970,11970,11970,11970,0
20240528,135000,117357440,11970,11980,11980,11970,142
20240528,134900,115656310,11980,11980,11980,11980,0
20240528,134800,115656310,11980,11980,11980,11980,0
20240528,134700,115656310,11980,11980,11980,11980,0
20240528,134600,115656310,11980,11980,11980,11980,0
20240528,134500,115656310,11980,11980,11980,11980,5
20240528,134400,115596410,11980,11980,11980,11980,0
20240528,134300,115596410,11980,11980,11980,11980,0
20240528,134200,115596410,11980,11980,11980,11980,0
20240528,134100,115596410,11980,11980,11980,11980,0
20240528,134000,115596410,11980,11980,11980,11980,0
20240528,133900,115596410,11980,11980,11980,11980,0
20240528,133800,115596410,11980,11980,11980,11980,0
20240528,133700,115596410,11980,11980,11980,11980,0
20240528,133600,115596410,11980,11980,11980,11980,20
20240528,133500,115356810,11980,11980,11980,11980,0
20240528,133400,115356810,11980,11980,11980,11980,0
20240528,133300,115356810,11980,11980,11980,11980,0
20240528,133200,115356810,11980,11980,11980,11980,0
20240528,133100,115356810,11980,11980,11980,11980,16
20240528,133000,115165130,11990,11990,11990,11990,0
20240528,132900,115165130,11990,11990,11990,11990,1
20240528,132800,115153140,11990,11990,11990,11990,0
20240528,132700,115153140,11990,11980,11990,11980,11
20240528,132600,115021350,11980,11980,11980,11980,15
20240528,132500,114841650,11980,11980,11980,11980,0
20240528,132400,114841650,11980,11980,11980,11980,20
20240528,132300,114602050,11980,11980,11980,11980,0
20240528,132200,114602050,11980,11980,11980,11980,0
20240528,132100,114602050,11980,11980,11980,11980,19
20240528,132000,114374430,11980,11980,11980,11980,0
20240528,131900,114374430,11980,11980,11980,11980,0
20240528,131800,114374430,11980,11980,11980,11980,0
20240528,131700,114374430,11980,11980,11980,11980,30
20240528,131600,114015030,11990,11990,11990,11990,5
20240528,131500,113955080,11980,11980,11980,11980,0
20240528,131400,113955080,11980,11980,11980,11980,0
20240528,131300,113955080,11980,11980,11980,11980,0
20240528,131200,113955080,11980,11980,11980,11980,0
20240528,131100,113955080,11980,11980,11980,11980,0
20240528,131000,113955080,11980,11980,11980,11980,0
20240528,130900,113955080,11980,11990,11990,11980,10
20240528,130800,113835200,11980,11980,11980,11980,0
20240528,130700,113835200,11980,11980,11980,11980,0
20240528,130600,113835200,11980,11980,11980,11980,0
20240528,130500,113835200,11980,11980,11980,11980,0
20240528,130400,113835200,11980,11980,11980,11980,0
20240528,130300,113835200,11980,11980,11980,11980,0
20240528,130200,113835200,11980,11980,11980,11980,0
20240528,130100,113835200,11980,11980,11980,11980,68
20240528,130000,113020560,11980,11980,11980,11980,0
20240528,125900,113020560,11980,11980,11980,11980,0
20240528,125800,113020560,11980,11980,11980,11980,0
20240528,125700,113020560,11980,11980,11980,11980,0
20240528,125600,113020560,11980,11980,11980,11980,0
20240528,125500,113020560,11980,11980,11980,11980,0
20240528,125400,113020560,11980,11980,11980,11980,0
20240528,125300,113020560,11980,11980,11980,11980,0
20240528,125200,113020560,11980,11980,11980,11980,10
20240528,125100,112900760,11980,11980,11980,11980,0
20240528,125000,112900760,11980,11980,11980,11980,0
20240528,124900,112900760,11980,11980,11980,11980,0
20240528,124800,112900760,11980,11980,11980,11970,355
20240528,124700,108647890,11980,11980,11980,11980,101
20240528,124600,107437910,11980,11980,11980,11980,100
20240528,124500,106239910,11980,11980,11980,11980,100
20240528,124400,105041910,11980,11980,11980,11980,0
20240528,124300,105041910,11980,11980,11980,11980,50
20240528,124200,104442910,11970,11970,11970,11970,0
20240528,124100,104442910,11970,11990,11990,11970,676
20240528,124000,96342990,11990,11990,11990,11990,0
20240528,123900,96342990,11990,11990,11990,11990,0
20240528,123800,96342990,11990,11990,11990,11990,151
20240528,123700,94532500,11990,11990,11990,11990,100
20240528,123600,93333500,11990,11990,11990,11990,0
20240528,123500,93333500,11990,11990,11990,11990,0
20240528,123400,93333500,11990,11990,11990,11990,0
20240528,123300,93333500,11990,11990,11990,11990,0
20240528,123200,93333500,11990,11990,11990,11990,0
20240528,123100,93333500,11990,11990,11990,11990,0
20240528,123000,93333500,11990,11990,11990,11990,0
20240528,122900,93333500,11990,11990,11990,11990,1
20240528,122800,93321510,11990,11990,11990,11990,1
20240528,122700,93309520,11980,11980,11980,11980,0
20240528,122600,93309520,11980,11980,11980,11980,0
20240528,122500,93309520,11980,11990,11990,11980,3
20240528,122400,93273570,11990,11990,11990,11990,0
20240528,122300,93273570,11990,11990,11990,11990,2
20240528,122200,93249590,11980,11990,11990,11980,109
20240528,122100,91942710,11990,11990,11990,11990,0
20240528,122000,91942710,11990,11990,11990,11990,0
20240528,121900,91942710,11990,11990,11990,11990,0
20240528,121800,91942710,11990,11990,11990,11990,18
20240528,121700,91726890,12000,12000,12000,12000,0
20240528,121600,91726890,12000,12000,12000,12000,0
20240528,121500,91726890,12000,12000,12000,12000,10
20240528,121400,91606890,12000,12000,12000,12000,0
20240528,121300,91606890,12000,12000,12000,12000,0
20240528,121200,91606890,12000,12000,12000,12000,0
20240528,121100,91606890,12000,12000,12000,12000,0
20240528,121000,91606890,12000,12000,12000,12000,0
20240528,120900,91606890,12000,12000,12000,12000,0
20240528,120800,91606890,12000,12000,12000,12000,0
20240528,120700,91606890,12000,12000,12000,12000,0
20240528,120600,91606890,12000,12000,12000,12000,0
20240528,120500,91606890,12000,12000,12000,12000,1
20240528,120400,91594890,12000,12000,12000,12000,0
20240528,120300,91594890,12000,12000,12000,11990,66
20240528,120200,90802910,12000,12000,12000,12000,0
20240528,120100,90802910,12000,12000,12000,12000,0
20240528,120000,90802910,12000,12000,12000,12000,0
20240528,115900,90802910,12000,12000,12000,12000,0
20240528,115800,90802910,12000,12000,12000,12000,0
20240528,115700,90802910,12000,12000,12000,12000,0
20240528,115600,90802910,12000,12000,12000,12000,76
20240528,115500,89890910,12000,12000,12000,12000,0
20240528,115400,89890910,12000,12000,12000,12000,0
20240528,115300,89890910,12000,12000,12000,12000,73
20240528,115200,89014910,12000,12000,12000,12000,0
20240528,115100,89014910,12000,12000,12000,12000,0
20240528,115000,89014910,12000,12000,12000,12000,42
20240528,114900,88510910,12000,12000,12000,12000,0
20240528,114800,88510910,12000,12000,12000,12000,0
20240528,114700,88510910,12000,12000,12000,12000,10
20240528,114600,88390910,12010,12010,12010,12010,0
20240528,114500,88390910,12010,12010,12010,12010,0
20240528,114400,88390910,12010,12010,12010,12010,0
20240528,114300,88390910,12010,12010,12010,12010,0
20240528,114200,88390910,12010,12010,12010,12010,0
20240528,114100,88390910,12010,12010,12010,12010,0
20240528,114000,88390910,12010,12010,12010,12010,0
20240528,113900,88390910,12010,12010,12010,12010,5
20240528,113800,88330860,12000,12000,12000,12000,0
20240528,113700,88330860,12000,12000,12000,12000,155
20240528,113600,86470860,12000,12000,12000,12000,0
20240528,113500,86470860,12000,12000,12000,12000,0
20240528,113400,86470860,12000,12000,12000,12000,0
20240528,113300,86470860,12000,12000,12000,12000,0
20240528,113200,86470860,12000,12000,12000,12000,0
20240528,113100,86470860,12000,12000,12000,12000,0
20240528,113000,86470860,12000,12000,12000,12000,0
20240528,112900,86470860,12000,12000,12000,12000,0
20240528,112800,86470860,12000,12000,12000,12000,0
20240528,112700,86470860,12000,12000,12000,12000,0
20240528,112600,86470860,12000,12000,12000,12000,0
20240528,112500,86470860,12000,12000,12000,12000,0
20240528,112400,86470860,12000,12010,12010,12000,88
20240528,112300,85414700,12000,12010,12010,12000,7
20240528,112200,85330680,12010,12010,12010,12010,5
20240528,112100,85270630,11990,11990,11990,11990,0
20240528,112000,85270630,11990,11990,11990,11990,100
20240528,111900,84071630,11980,11980,11980,11980,0
20240528,111800,84071630,11980,11990,11990,11980,18
20240528,111700,83855950,11990,11990,11990,11990,5
20240528,111600,83796000,11990,11990,11990,11990,1
20240528,111500,83784010,11990,11990,11990,11980,415
20240528,111400,78808240,12000,12000,12000,12000,0
20240528,111300,78808240,12000,12000,12000,12000,0
20240528,111200,78808240,12000,12000,12000,12000,0
20240528,111100,78808240,12000,12000,12000,12000,0
20240528,111000,78808240,12000,12000,12000,12000,0
20240528,110900,78808240,12000,12000,12000,12000,3
20240528,110800,78772240,12000,12000,12000,12000,19
20240528,110700,78544240,12000,12000,12000,12000,0
20240528,110600,78544240,12000,12000,12000,12000,2
20240528,110500,78520240,12000,12000,12000,12000,3
20240528,110400,78484240,12000,12000,12000,12000,0
20240528,110300,78484240,12000,12000,12000,12000,50
20240528,110200,77884240,12000,12000,12000,12000,0
20240528,110100,77884240,12000,12000,12000,12000,0
20240528,110000,77884240,12000,12000,12000,12000,25
20240528,105900,77584240,12000,12000,12000,12000,1
20240528,105800,77572240,11990,12000,12000,11990,264
20240528,105700,74404580,12000,12000,12000,12000,0
20240528,105600,74404580,12000,12000,12000,12000,0
20240528,105500,74404580,12000,12000,12000,12000,215
20240528,105400,71824580,12000,12000,12000,12000,0
20240528,105300,71824580,12000,12000,12000,12000,0
20240528,105200,71824580,12000,12000,12000,12000,0
20240528,105100,71824580,12000,12000,12000,12000,0
20240528,105000,71824580,12000,12000,12000,12000,0
20240528,104900,71824580,12000,12000,12000,12000,0
20240528,104800,71824580,12000,12000,12000,12000,109
20240528,104700,70516580,12000,12000,12000,12000,0
20240528,104600,70516580,12000,12000,12000,12000,0
20240528,104500,70516580,12000,12000,12000,12000,0
20240528,104400,70516580,12000,12000,12000,12000,0
20240528,104300,70516580,12000,12000,12000,12000,0
20240528,104200,70516580,12000,12000,12000,12000,0
20240528,104100,70516580,12000,12000,12000,12000,0
20240528,104000,70516580,12000,12000,12000,12000,6
20240528,103900,70444580,12000,12000,12000,12000,0
20240528,103800,70444580,12000,12030,12030,12000,52
20240528,103700,69819080,12030,12030,12030,12030,0
20240528,103600,69819080,12030,12030,12030,12030,0
20240528,103500,69819080,12030,12030,12030,12030,19
20240528,103400,69590510,12000,12000,12000,12000,0
20240528,103300,69590510,12000,12000,12000,12000,0
20240528,103200,69590510,12000,12000,12000,12000,510
20240528,103100,63470510,12000,12000,12000,12000,1021
20240528,103000,51218510,12000,12000,12000,12000,0
20240528,102900,51218510,12000,12000,12000,12000,0
20240528,102800,51218510,12000,12000,12000,12000,0
20240528,102700,51218510,12000,12000,12000,12000,0
20240528,102600,51218510,12000,12000,12000,12000,40
20240528,102500,50738510,12010,12010,12010,12010,102
20240528,102400,49513490,12000,12000,12000,12000,0
20240528,102300,49513490,12000,12000,12000,12000,0
20240528,102200,49513490,12000,12000,12000,12000,10
20240528,102100,49393490,12000,12000,12000,12000,0
20240528,102000,49393490,12000,12000,12000,12000,0
20240528,101900,49393490,12000,12000,12000,12000,63
20240528,101800,48637490,12000,12000,12000,12000,70
20240528,101700,47797490,12010,12010,12010,12010,105
20240528,101600,46536440,12000,12000,12000,12000,0
20240528,101500,46536440,12000,12020,12020,12000,303
20240528,101400,42895890,12030,12030,12030,12030,0
20240528,101300,42895890,12030,12030,12030,12030,0
20240528,101200,42895890,12030,12030,12030,12030,0
20240528,101100,42895890,12030,12030,12030,12030,0
20240528,101000,42895890,12030,12030,12030,12030,1
20240528,100900,42883860,12030,12030,12030,12030,43
20240528,100800,42366570,12030,12030,12030,12030,10
20240528,100700,42246270,12030,12030,12030,12030,0
20240528,100600,42246270,12030,12030,12030,12030,3
20240528,100500,42210180,12030,12030,12030,12030,0
20240528,100400,42210180,12030,12030,12030,12030,0
20240528,100300,42210180,12030,12030,12030,12030,1
20240528,100200,42198150,12030,12030,12030,12030,1
20240528,100100,42186120,12010,12010,12010,12010,220
20240528,100000,39543920,12010,12030,12030,12010,20
20240528,095900,39303700,12030,12030,12030,12030,0
20240528,095800,39303700,12030,12030,12030,12030,0
20240528,095700,39303700,12030,12030,12030,12030,2
20240528,095600,39279640,12030,12030,12030,12030,0
20240528,095500,39279640,12030,12030,12030,12030,0
20240528,095400,39279640,12030,12030,12030,12030,2
20240528,095300,39255580,12010,12010,12010,12010,0
20240528,095200,39255580,12010,12010,12010,12010,20
20240528,095100,39015380,12010,12010,12010,12010,1
20240528,095000,39003370,12000,12000,12000,12000,0
20240528,094900,39003370,12000,12000,12000,12000,0
20240528,094800,39003370,12000,12000,12000,12000,0
20240528,094700,39003370,12000,12000,12000,12000,68
20240528,094600,38187370,12000,11960,12000,11960,46
20240528,094500,37637170,11960,11960,11960,11960,28
20240528,094400,37302290,11960,11960,11960,11960,0
20240528,094300,37302290,11960,12000,12000,11950,803
20240528,094200,27688610,12000,12000,12000,12000,0
20240528,094100,27688610,12000,12000,12000,12000,0
20240528,094000,27688610,12000,12000,12000,12000,32
20240528,093900,27304610,12000,12000,12000,12000,2
20240528,093800,27280610,11990,11990,11990,11990,0
20240528,093700,27280610,11990,11990,11990,11990,61
20240528,093600,26549220,12000,12000,12000,12000,0
20240528,093500,26549220,12000,11990,12000,11990,178
20240528,093400,24414890,12000,12010,12010,12000,101
20240528,093300,23202880,12000,12000,12000,12000,224
20240528,093200,20514880,12000,12000,12010,12000,65
20240528,093100,19734470,12010,12010,12010,12000,181
20240528,093000,17560690,12010,12010,12010,12010,0
20240528,092900,17560690,12010,12010,12010,12010,100
20240528,092800,16359690,12020,12020,12020,12020,0
20240528,092700,16359690,12020,12020,12020,12020,0
20240528,092600,16359690,12020,12020,12020,12020,149
20240528,092500,14568710,12030,12030,12030,12030,9
20240528,092400,14460440,12030,12030,12030,12030,1
20240528,092300,14448410,12030,12030,12030,12030,202
20240528,092200,12018350,12030,12040,12040,12030,75
20240528,092100,11116090,12040,12040,12040,12040,40
20240528,092000,10634490,12030,12030,12030,12030,164
20240528,091900,8661570,12050,12050,12050,12050,176
20240528,091800,6540770,12060,12060,12060,12060,25
20240528,091700,6239270,12060,12060,12060,12060,0
20240528,091600,6239270,12060,12060,12060,12060,0
20240528,091500,6239270,12060,12060,12060,12060,0
20240528,091400,6239270,12060,12060,12060,12060,0
20240528,091300,6239270,12060,12060,12060,12060,0
20240528,091200,6239270,12060,12060,12060,12060,0
20240528,091100,6239270,12060,12060,12060,12060,0
20240528,091000,6239270,12060,12060,12060,12060,0
20240528,090900,6239270,12060,12060,12060,12060,0
20240528,090800,6239270,12060,12060,12060,12060,120
20240528,090700,4792070,12060,12060,12060,12060,0
20240528,090600,4792070,12060,12060,12060,12060,3
20240528,090500,4755890,12030,12030,12030,12030,0
20240528,090400,4755890,12030,12030,12030,12030,0
20240528,090300,4755890,12030,12030,12030,12030,86
20240528,090200,3721310,12040,12040,12040,12040,0
20240528,090100,3721310,12040,12050,12050,12040,139
20240528,090000,2047720,12040,12050,12050,12040,170