KissMeData/040610/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,192500,131216662,1700,1700,1700,1700,817
20240528,192400,131216662,1700,1700,1700,1700,0
20240528,192300,131216662,1700,1700,1700,1700,0
20240528,192200,131216662,1700,1700,1700,1700,0
20240528,192100,131216662,1700,1700,1700,1700,0
20240528,192000,131216662,1700,1700,1700,1700,0
20240528,191900,131216662,1700,1700,1700,1700,0
20240528,191800,131216662,1700,1700,1700,1700,0
20240528,191700,131216662,1700,1700,1700,1700,0
20240528,191600,131216662,1700,1700,1700,1700,0
20240528,191500,131216662,1700,1700,1700,1700,0
20240528,191400,131216662,1700,1700,1700,1700,0
20240528,191300,131216662,1700,1700,1700,1700,0
20240528,191200,131216662,1700,1700,1700,1700,0
20240528,191100,131216662,1700,1700,1700,1700,0
20240528,191000,131216662,1700,1700,1700,1700,0
20240528,190900,131216662,1700,1700,1700,1700,0
20240528,190800,131216662,1700,1700,1700,1700,0
20240528,190700,131216662,1700,1700,1700,1700,0
20240528,190600,131216662,1700,1700,1700,1700,0
20240528,190500,131216662,1700,1700,1700,1700,0
20240528,190400,131216662,1700,1700,1700,1700,0
20240528,190300,131216662,1700,1700,1700,1700,0
20240528,190200,131216662,1700,1700,1700,1700,0
20240528,190100,131216662,1700,1700,1700,1700,0
20240528,190000,131216662,1700,1700,1700,1700,0
20240528,185900,131216662,1700,1700,1700,1700,0
20240528,185800,131216662,1700,1700,1700,1700,0
20240528,185700,131216662,1700,1700,1700,1700,0
20240528,185600,131216662,1700,1700,1700,1700,0
20240528,185500,131216662,1700,1700,1700,1700,817
20240528,185400,131216662,1700,1700,1700,1700,0
20240528,185300,131216662,1700,1700,1700,1700,0
20240528,185200,131216662,1700,1700,1700,1700,0
20240528,185100,131216662,1700,1700,1700,1700,0
20240528,185000,131216662,1700,1700,1700,1700,0
20240528,184900,131216662,1700,1700,1700,1700,0
20240528,184800,131216662,1700,1700,1700,1700,0
20240528,184700,131216662,1700,1700,1700,1700,0
20240528,184600,131216662,1700,1700,1700,1700,0
20240528,184500,131216662,1700,1700,1700,1700,0
20240528,184400,131216662,1700,1700,1700,1700,0
20240528,184300,131216662,1700,1700,1700,1700,0
20240528,184200,131216662,1700,1700,1700,1700,0
20240528,184100,131216662,1700,1700,1700,1700,0
20240528,184000,131216662,1700,1700,1700,1700,0
20240528,183900,131216662,1700,1700,1700,1700,0
20240528,183800,131216662,1700,1700,1700,1700,0
20240528,183700,131216662,1700,1700,1700,1700,0
20240528,183600,131216662,1700,1700,1700,1700,0
20240528,183500,131216662,1700,1700,1700,1700,0
20240528,183400,131216662,1700,1700,1700,1700,0
20240528,183300,131216662,1700,1700,1700,1700,0
20240528,183200,131216662,1700,1700,1700,1700,0
20240528,183100,131216662,1700,1700,1700,1700,0
20240528,183000,131216662,1700,1700,1700,1700,0
20240528,182900,131216662,1700,1700,1700,1700,0
20240528,182800,131216662,1700,1700,1700,1700,0
20240528,182700,131216662,1700,1700,1700,1700,0
20240528,182600,131216662,1700,1700,1700,1700,0
20240528,182500,131216662,1700,1700,1700,1700,817
20240528,182400,131216662,1700,1700,1700,1700,0
20240528,182300,131216662,1700,1700,1700,1700,0
20240528,182200,131216662,1700,1700,1700,1700,0
20240528,182100,131216662,1700,1700,1700,1700,0
20240528,182000,131216662,1700,1700,1700,1700,0
20240528,181900,131216662,1700,1700,1700,1700,0
20240528,181800,131216662,1700,1700,1700,1700,0
20240528,181700,131216662,1700,1700,1700,1700,0
20240528,181600,131216662,1700,1700,1700,1700,0
20240528,181500,131216662,1700,1700,1700,1700,0
20240528,181400,131216662,1700,1700,1700,1700,0
20240528,181300,131216662,1700,1700,1700,1700,0
20240528,181200,131216662,1700,1700,1700,1700,0
20240528,181100,131216662,1700,1700,1700,1700,0
20240528,181000,131216662,1700,1700,1700,1700,0
20240528,180900,131216662,1700,1700,1700,1700,0
20240528,180800,131216662,1700,1700,1700,1700,0
20240528,180700,131216662,1700,1700,1700,1700,0
20240528,180600,131216662,1700,1700,1700,1700,0
20240528,180500,131216662,1700,1700,1700,1700,0
20240528,180400,131216662,1700,1700,1700,1700,0
20240528,180300,131216662,1700,1700,1700,1700,0
20240528,180200,131216662,1700,1700,1700,1700,0
20240528,180100,131216662,1700,1700,1700,1700,0
20240528,180000,131216662,1700,1700,1700,1700,0
20240528,175900,131216662,1700,1700,1700,1700,0
20240528,175800,131216662,1700,1700,1700,1700,0
20240528,175700,131216662,1700,1700,1700,1700,0
20240528,175600,131216662,1700,1700,1700,1700,0
20240528,175500,131216662,1700,1700,1700,1700,817
20240528,175400,131216662,1700,1700,1700,1700,0
20240528,175300,131216662,1700,1700,1700,1700,0
20240528,175200,131216662,1700,1700,1700,1700,0
20240528,175100,131216662,1700,1700,1700,1700,0
20240528,175000,131216662,1700,1700,1700,1700,0
20240528,174900,131216662,1700,1700,1700,1700,0
20240528,174800,131216662,1700,1700,1700,1700,0
20240528,174700,131216662,1700,1700,1700,1700,0
20240528,174600,131216662,1700,1700,1700,1700,0
20240528,174500,131216662,1700,1700,1700,1700,0
20240528,174400,131216662,1700,1700,1700,1700,0
20240528,174300,131216662,1700,1700,1700,1700,0
20240528,174200,131216662,1700,1700,1700,1700,0
20240528,174100,131216662,1700,1700,1700,1700,0
20240528,174000,131216662,1700,1700,1700,1700,0
20240528,173900,131216662,1700,1700,1700,1700,0
20240528,173800,131216662,1700,1700,1700,1700,0
20240528,173700,131216662,1700,1700,1700,1700,0
20240528,173600,131216662,1700,1700,1700,1700,0
20240528,173500,131216662,1700,1700,1700,1700,0
20240528,173400,131216662,1700,1700,1700,1700,0
20240528,173300,131216662,1700,1700,1700,1700,0
20240528,173200,131216662,1700,1700,1700,1700,0
20240528,173100,131216662,1700,1700,1700,1700,0
20240528,173000,131216662,1700,1700,1700,1700,0
20240528,172900,131216662,1700,1700,1700,1700,0
20240528,172800,131216662,1700,1700,1700,1700,0
20240528,172700,131216662,1700,1700,1700,1700,0
20240528,172600,131216662,1700,1700,1700,1700,0
20240528,172500,131216662,1700,1700,1700,1700,817
20240528,172400,131216662,1700,1700,1700,1700,0
20240528,172300,131216662,1700,1700,1700,1700,0
20240528,172200,131216662,1700,1700,1700,1700,0
20240528,172100,131216662,1700,1700,1700,1700,0
20240528,172000,131216662,1700,1700,1700,1700,0
20240528,171900,131216662,1700,1700,1700,1700,0
20240528,171800,131216662,1700,1700,1700,1700,0
20240528,171700,131216662,1700,1700,1700,1700,0
20240528,171600,131216662,1700,1700,1700,1700,0
20240528,171500,131216662,1700,1700,1700,1700,0
20240528,171400,131216662,1700,1700,1700,1700,0
20240528,171300,131216662,1700,1700,1700,1700,0
20240528,171200,131216662,1700,1700,1700,1700,0
20240528,171100,131216662,1700,1700,1700,1700,0
20240528,171000,131216662,1700,1700,1700,1700,0
20240528,170900,131216662,1700,1700,1700,1700,0
20240528,170800,131216662,1700,1700,1700,1700,0
20240528,170700,131216662,1700,1700,1700,1700,0
20240528,170600,131216662,1700,1700,1700,1700,0
20240528,170500,131216662,1700,1700,1700,1700,0
20240528,170400,131216662,1700,1700,1700,1700,0
20240528,170300,131216662,1700,1700,1700,1700,0
20240528,170200,131216662,1700,1700,1700,1700,0
20240528,170100,131216662,1700,1700,1700,1700,0
20240528,170000,131216662,1700,1700,1700,1700,0
20240528,165900,131216662,1700,1700,1700,1700,0
20240528,165800,131216662,1700,1700,1700,1700,0
20240528,165700,131216662,1700,1700,1700,1700,0
20240528,165600,131216662,1700,1700,1700,1700,0
20240528,165500,131216662,1700,1700,1700,1700,817
20240528,165400,131216662,1700,1700,1700,1700,0
20240528,165300,131216662,1700,1700,1700,1700,0
20240528,165200,131216662,1700,1700,1700,1700,0
20240528,165100,131216662,1700,1700,1700,1700,0
20240528,165000,131216662,1700,1700,1700,1700,0
20240528,164900,131216662,1700,1700,1700,1700,0
20240528,164800,131216662,1700,1700,1700,1700,0
20240528,164700,131216662,1700,1700,1700,1700,0
20240528,164600,131216662,1700,1700,1700,1700,0
20240528,164500,131216662,1700,1700,1700,1700,0
20240528,164400,131216662,1700,1700,1700,1700,0
20240528,164300,131216662,1700,1700,1700,1700,0
20240528,164200,131216662,1700,1700,1700,1700,0
20240528,164100,131216662,1700,1700,1700,1700,0
20240528,164000,131216662,1700,1700,1700,1700,0
20240528,163900,131216662,1700,1700,1700,1700,0
20240528,163800,131216662,1700,1700,1700,1700,0
20240528,163700,131216662,1700,1700,1700,1700,0
20240528,163600,131216662,1700,1700,1700,1700,0
20240528,163500,131216662,1700,1700,1700,1700,0
20240528,163400,131216662,1700,1700,1700,1700,0
20240528,163300,131216662,1700,1700,1700,1700,0
20240528,163200,131216662,1700,1700,1700,1700,0
20240528,163100,131216662,1700,1700,1700,1700,0
20240528,163000,131216662,1700,1700,1700,1700,0
20240528,162900,131216662,1700,1700,1700,1700,0
20240528,162800,131216662,1700,1700,1700,1700,0
20240528,162700,131216662,1700,1700,1700,1700,0
20240528,162600,131216662,1700,1700,1700,1700,0
20240528,162500,131216662,1700,1700,1700,1700,817
20240528,162400,131216662,1700,1700,1700,1700,0
20240528,162300,131216662,1700,1700,1700,1700,0
20240528,162200,131216662,1700,1700,1700,1700,0
20240528,162100,131216662,1700,1700,1700,1700,0
20240528,162000,131216662,1700,1700,1700,1700,0
20240528,161900,131216662,1700,1700,1700,1700,0
20240528,161800,131216662,1700,1700,1700,1700,0
20240528,161700,131216662,1700,1700,1700,1700,0
20240528,161600,131216662,1700,1700,1700,1700,0
20240528,161500,131216662,1700,1700,1700,1700,0
20240528,161400,131216662,1700,1700,1700,1700,0
20240528,161300,131216662,1700,1700,1700,1700,0
20240528,161200,131216662,1700,1700,1700,1700,0
20240528,161100,131216662,1700,1700,1700,1700,0
20240528,161000,131216662,1700,1700,1700,1700,0
20240528,160900,131216662,1700,1700,1700,1700,0
20240528,160800,131216662,1700,1700,1700,1700,0
20240528,160700,131216662,1700,1700,1700,1700,0
20240528,160600,131216662,1700,1700,1700,1700,0
20240528,160500,131216662,1700,1700,1700,1700,0
20240528,160400,131216662,1700,1700,1700,1700,0
20240528,160300,131216662,1700,1700,1700,1700,0
20240528,160200,131216662,1700,1700,1700,1700,0
20240528,160100,131216662,1700,1700,1700,1700,0
20240528,160000,131216662,1700,1700,1700,1700,0
20240528,155900,131216662,1700,1700,1700,1700,0
20240528,155800,131216662,1700,1700,1700,1700,0
20240528,155700,131216662,1700,1700,1700,1700,0
20240528,155600,131216662,1700,1700,1700,1700,0
20240528,155500,131216662,1700,1700,1700,1700,817
20240528,155400,131216662,1700,1700,1700,1700,0
20240528,155300,131216662,1700,1700,1700,1700,0
20240528,155200,131216662,1700,1700,1700,1700,0
20240528,155100,131216662,1700,1700,1700,1700,0
20240528,155000,131216662,1700,1700,1700,1700,0
20240528,154900,131216662,1700,1700,1700,1700,0
20240528,154800,131216662,1700,1700,1700,1700,0
20240528,154700,131216662,1700,1700,1700,1700,0
20240528,154600,131216662,1700,1700,1700,1700,0
20240528,154500,131216662,1700,1700,1700,1700,0
20240528,154400,131216662,1700,1700,1700,1700,0
20240528,154300,131216662,1700,1700,1700,1700,0
20240528,154200,131216662,1700,1700,1700,1700,0
20240528,154100,131216662,1700,1700,1700,1700,0
20240528,154000,131216662,1700,1700,1700,1700,0
20240528,153900,131216662,1700,1700,1700,1700,0
20240528,153800,131216662,1700,1700,1700,1700,0
20240528,153700,131216662,1700,1700,1700,1700,0
20240528,153600,131216662,1700,1700,1700,1700,0
20240528,153500,131216662,1700,1700,1700,1700,0
20240528,153400,131216662,1700,1700,1700,1700,0
20240528,153300,131216662,1700,1700,1700,1700,0
20240528,153200,131216662,1700,1700,1700,1700,0
20240528,153100,131216662,1700,1700,1700,1700,0
20240528,153000,131216662,1700,1700,1700,1700,817
20240528,152900,129827762,1700,1700,1700,1700,0
20240528,152800,129827762,1700,1700,1700,1700,0
20240528,152700,129827762,1700,1700,1700,1700,0
20240528,152600,129827762,1700,1700,1700,1700,0
20240528,152500,129827762,1700,1700,1700,1700,0
20240528,152400,129827762,1700,1700,1700,1700,0
20240528,152300,129827762,1700,1700,1700,1700,0
20240528,152200,129827762,1700,1700,1700,1700,0
20240528,152100,129827762,1700,1700,1700,1700,0
20240528,152000,129827762,1700,1700,1700,1700,0
20240528,151900,129827762,1700,1696,1700,1694,2013
20240528,151800,126408812,1693,1696,1697,1693,1003
20240528,151700,124707725,1696,1696,1696,1696,0
20240528,151600,124707725,1696,1692,1696,1692,12
20240528,151500,124687417,1692,1697,1697,1692,1117
20240528,151400,122795332,1697,1696,1697,1696,1801
20240528,151300,119739055,1695,1695,1695,1695,11
20240528,151200,119720410,1695,1695,1695,1695,0
20240528,151100,119720410,1695,1697,1697,1695,297
20240528,151000,119216478,1695,1695,1695,1695,0
20240528,150900,119216478,1695,1695,1695,1695,66
20240528,150800,119104608,1694,1697,1699,1694,1250
20240528,150700,116982198,1698,1698,1698,1698,0
20240528,150600,116982198,1698,1698,1698,1698,100
20240528,150500,116812398,1698,1697,1698,1697,222
20240528,150400,116435660,1697,1696,1697,1696,101
20240528,150300,116264362,1696,1696,1696,1696,1
20240528,150200,116262666,1695,1692,1695,1692,2889
20240528,150100,111372599,1692,1692,1692,1692,0
20240528,150000,111372599,1692,1692,1692,1692,0
20240528,145900,111372599,1692,1692,1692,1692,0
20240528,145800,111372599,1692,1692,1692,1692,2
20240528,145700,111369215,1691,1692,1692,1691,55
20240528,145600,111276195,1692,1692,1692,1692,0
20240528,145500,111276195,1692,1692,1692,1692,0
20240528,145400,111276195,1692,1692,1692,1692,0
20240528,145300,111276195,1692,1692,1692,1692,33
20240528,145200,111220359,1693,1693,1693,1693,0
20240528,145100,111220359,1693,1693,1693,1693,15
20240528,145000,111194964,1693,1693,1693,1693,4
20240528,144900,111188192,1692,1692,1692,1692,20
20240528,144800,111154352,1693,1693,1693,1693,0
20240528,144700,111154352,1693,1693,1693,1693,0
20240528,144600,111154352,1693,1693,1693,1693,15
20240528,144500,111128957,1694,1694,1694,1694,0
20240528,144400,111128957,1694,1694,1694,1694,0
20240528,144300,111128957,1694,1694,1694,1694,0
20240528,144200,111128957,1694,1692,1694,1692,225
20240528,144100,110748253,1694,1694,1694,1694,0
20240528,144000,110748253,1694,1694,1694,1694,50
20240528,143900,110663553,1694,1694,1694,1694,0
20240528,143800,110663553,1694,1694,1694,1694,40
20240528,143700,110595793,1694,1694,1694,1694,0
20240528,143600,110595793,1694,1694,1694,1694,0
20240528,143500,110595793,1694,1694,1694,1694,590
20240528,143400,109596333,1694,1694,1694,1694,50
20240528,143300,109511633,1694,1694,1694,1694,0
20240528,143200,109511633,1694,1694,1694,1694,51
20240528,143100,109425239,1692,1694,1694,1692,27
20240528,143000,109379551,1694,1694,1694,1694,0
20240528,142900,109379551,1694,1694,1694,1694,0
20240528,142800,109379551,1694,1694,1694,1694,0
20240528,142700,109379551,1694,1694,1694,1694,0
20240528,142600,109379551,1694,1694,1694,1694,0
20240528,142500,109379551,1694,1694,1694,1694,0
20240528,142400,109379551,1694,1694,1694,1694,0
20240528,142300,109379551,1694,1694,1694,1694,0
20240528,142200,109379551,1694,1694,1694,1694,0
20240528,142100,109379551,1694,1694,1694,1694,0
20240528,142000,109379551,1694,1694,1694,1694,16
20240528,141900,109352447,1694,1694,1694,1694,0
20240528,141800,109352447,1694,1694,1694,1694,0
20240528,141700,109352447,1694,1694,1694,1694,0
20240528,141600,109352447,1694,1694,1694,1694,0
20240528,141500,109352447,1694,1694,1694,1694,10
20240528,141400,109335507,1694,1694,1694,1694,0
20240528,141300,109335507,1694,1694,1694,1694,0
20240528,141200,109335507,1694,1694,1694,1694,0
20240528,141100,109335507,1694,1694,1694,1694,0
20240528,141000,109335507,1694,1694,1694,1694,0
20240528,140900,109335507,1694,1694,1694,1694,6
20240528,140800,109325343,1693,1693,1693,1693,0
20240528,140700,109325343,1693,1693,1693,1693,0
20240528,140600,109325343,1693,1693,1693,1693,0
20240528,140500,109325343,1693,1693,1693,1693,0
20240528,140400,109325343,1693,1693,1693,1693,0
20240528,140300,109325343,1693,1693,1693,1693,0
20240528,140200,109325343,1693,1693,1693,1693,0
20240528,140100,109325343,1693,1693,1693,1693,0
20240528,140000,109325343,1693,1693,1693,1693,0
20240528,135900,109325343,1693,1693,1693,1693,0
20240528,135800,109325343,1693,1693,1693,1693,0
20240528,135700,109325343,1693,1693,1693,1693,72
20240528,135600,109203447,1693,1693,1693,1693,820
20240528,135500,107815187,1693,1693,1693,1693,0
20240528,135400,107815187,1693,1693,1693,1693,0
20240528,135300,107815187,1693,1693,1693,1693,0
20240528,135200,107815187,1693,1693,1693,1693,0
20240528,135100,107815187,1693,1693,1693,1693,0
20240528,135000,107815187,1693,1693,1693,1693,10
20240528,134900,107798257,1690,1690,1690,1690,0
20240528,134800,107798257,1690,1690,1690,1690,0
20240528,134700,107798257,1690,1690,1690,1690,0
20240528,134600,107798257,1690,1690,1690,1690,0
20240528,134500,107798257,1690,1690,1690,1690,0
20240528,134400,107798257,1690,1692,1692,1690,1600
20240528,134300,105092127,1692,1692,1692,1692,1
20240528,134200,105090435,1694,1694,1694,1694,4
20240528,134100,105083659,1692,1692,1692,1692,26
20240528,134000,105039667,1691,1691,1691,1691,0
20240528,133900,105039667,1691,1691,1691,1691,0
20240528,133800,105039667,1691,1691,1691,1691,0
20240528,133700,105039667,1691,1691,1691,1691,0
20240528,133600,105039667,1691,1691,1691,1691,0
20240528,133500,105039667,1691,1691,1691,1691,0
20240528,133400,105039667,1691,1691,1691,1691,0
20240528,133300,105039667,1691,1691,1691,1691,0
20240528,133200,105039667,1691,1691,1691,1691,0
20240528,133100,105039667,1691,1694,1694,1691,8
20240528,133000,105026123,1691,1693,1693,1691,501
20240528,132900,104177932,1691,1691,1691,1691,0
20240528,132800,104177932,1691,1691,1691,1691,0
20240528,132700,104177932,1691,1691,1691,1691,0
20240528,132600,104177932,1691,1691,1691,1691,0
20240528,132500,104177932,1691,1691,1691,1691,6
20240528,132400,104167786,1691,1691,1691,1691,0
20240528,132300,104167786,1691,1691,1691,1691,0
20240528,132200,104167786,1691,1691,1691,1691,0
20240528,132100,104167786,1691,1691,1691,1691,25
20240528,132000,104125511,1691,1691,1691,1691,0
20240528,131900,104125511,1691,1691,1691,1691,0
20240528,131800,104125511,1691,1691,1691,1691,0
20240528,131700,104125511,1691,1691,1691,1691,1
20240528,131600,104123820,1693,1693,1693,1693,0
20240528,131500,104123820,1693,1693,1693,1693,2
20240528,131400,104120434,1691,1691,1691,1691,0
20240528,131300,104120434,1691,1693,1693,1691,51
20240528,131200,104034093,1691,1691,1691,1691,0
20240528,131100,104034093,1691,1691,1691,1691,0
20240528,131000,104034093,1691,1692,1692,1691,243
20240528,130900,103622980,1691,1691,1691,1691,0
20240528,130800,103622980,1691,1691,1691,1691,0
20240528,130700,103622980,1691,1691,1691,1691,0
20240528,130600,103622980,1691,1691,1691,1691,0
20240528,130500,103622980,1691,1693,1693,1691,1171
20240528,130400,101641622,1693,1693,1693,1693,1
20240528,130300,101639929,1695,1695,1695,1695,2
20240528,130200,101636539,1693,1693,1693,1693,0
20240528,130100,101636539,1693,1694,1695,1693,33
20240528,130000,101580636,1694,1694,1694,1694,0
20240528,125900,101580636,1694,1694,1694,1694,0
20240528,125800,101580636,1694,1695,1695,1694,28
20240528,125700,101533177,1696,1697,1697,1696,2239
20240528,125600,97735693,1697,1697,1697,1697,10
20240528,125500,97718723,1698,1698,1698,1698,1
20240528,125400,97717025,1696,1696,1696,1696,5
20240528,125300,97708545,1696,1696,1696,1696,0
20240528,125200,97708545,1696,1696,1696,1696,0
20240528,125100,97708545,1696,1697,1697,1696,622
20240528,125000,96653630,1697,1697,1697,1697,50
20240528,124900,96568780,1697,1697,1697,1697,90
20240528,124800,96416050,1697,1697,1697,1697,0
20240528,124700,96416050,1697,1697,1697,1697,309
20240528,124600,95891677,1696,1696,1696,1696,26
20240528,124500,95847581,1696,1697,1697,1696,2
20240528,124400,95844188,1696,1696,1696,1696,0
20240528,124300,95844188,1696,1696,1696,1696,0
20240528,124200,95844188,1696,1696,1696,1696,0
20240528,124100,95844188,1696,1696,1696,1696,117
20240528,124000,95645756,1696,1696,1696,1696,0
20240528,123900,95645756,1696,1697,1697,1696,1103
20240528,123800,93774893,1697,1697,1697,1697,0
20240528,123700,93774893,1697,1697,1697,1697,0
20240528,123600,93774893,1697,1697,1697,1697,0
20240528,123500,93774893,1697,1697,1697,1697,249
20240528,123400,93352340,1697,1697,1697,1697,0
20240528,123300,93352340,1697,1697,1697,1697,0
20240528,123200,93352340,1697,1697,1697,1697,150
20240528,123100,93097790,1697,1697,1697,1697,0
20240528,123000,93097790,1697,1697,1697,1697,0
20240528,122900,93097790,1697,1697,1697,1697,0
20240528,122800,93097790,1697,1697,1697,1697,0
20240528,122700,93097790,1697,1697,1697,1697,0
20240528,122600,93097790,1697,1697,1697,1697,25
20240528,122500,93055365,1697,1697,1697,1697,1
20240528,122400,93053668,1698,1698,1698,1698,0
20240528,122300,93053668,1698,1698,1698,1698,0
20240528,122200,93053668,1698,1698,1698,1698,0
20240528,122100,93053668,1698,1697,1698,1697,64
20240528,122000,92945001,1697,1697,1697,1697,0
20240528,121900,92945001,1697,1697,1697,1697,0
20240528,121800,92945001,1697,1697,1697,1697,0
20240528,121700,92945001,1697,1697,1697,1697,0
20240528,121600,92945001,1697,1697,1697,1697,313
20240528,121500,92413840,1697,1697,1697,1697,0
20240528,121400,92413840,1697,1697,1697,1697,0
20240528,121300,92413840,1697,1697,1697,1697,0
20240528,121200,92413840,1697,1697,1697,1697,0
20240528,121100,92413840,1697,1697,1697,1697,0
20240528,121000,92413840,1697,1697,1697,1697,0
20240528,120900,92413840,1697,1697,1697,1697,0
20240528,120800,92413840,1697,1697,1697,1697,0
20240528,120700,92413840,1697,1697,1697,1697,0
20240528,120600,92413840,1697,1697,1697,1697,26
20240528,120500,92369718,1697,1697,1697,1697,0
20240528,120400,92369718,1697,1697,1697,1697,0
20240528,120300,92369718,1697,1697,1697,1697,0
20240528,120200,92369718,1697,1697,1697,1697,96
20240528,120100,92206806,1697,1697,1697,1697,0
20240528,120000,92206806,1697,1697,1697,1697,0
20240528,115900,92206806,1697,1697,1697,1697,0
20240528,115800,92206806,1697,1697,1697,1697,375
20240528,115700,91570431,1697,1698,1698,1697,2
20240528,115600,91567036,1698,1698,1698,1698,100
20240528,115500,91397236,1697,1697,1697,1697,0
20240528,115400,91397236,1697,1697,1697,1697,0
20240528,115300,91397236,1697,1697,1697,1697,668
20240528,115200,90263640,1696,1696,1696,1696,916
20240528,115100,88710104,1696,1696,1696,1696,25
20240528,115000,88667704,1696,1696,1696,1696,0
20240528,114900,88667704,1696,1696,1696,1696,0
20240528,114800,88667704,1696,1696,1696,1696,2
20240528,114700,88664312,1696,1696,1696,1696,0
20240528,114600,88664312,1696,1696,1696,1696,50
20240528,114500,88579512,1696,1696,1696,1696,0
20240528,114400,88579512,1696,1696,1696,1696,0
20240528,114300,88579512,1696,1696,1696,1696,0
20240528,114200,88579512,1696,1696,1696,1696,0
20240528,114100,88579512,1696,1696,1696,1696,135
20240528,114000,88350552,1696,1696,1696,1696,0
20240528,113900,88350552,1696,1696,1696,1696,0
20240528,113800,88350552,1696,1696,1696,1696,0
20240528,113700,88350552,1696,1696,1696,1696,60
20240528,113600,88248792,1696,1696,1696,1696,1
20240528,113500,88247096,1696,1696,1696,1696,0
20240528,113400,88247096,1696,1696,1696,1696,0
20240528,113300,88247096,1696,1696,1696,1696,2
20240528,113200,88243704,1696,1696,1696,1696,0
20240528,113100,88243704,1696,1697,1697,1696,149
20240528,113000,87990901,1697,1697,1697,1697,3
20240528,112900,87985810,1697,1697,1697,1697,0
20240528,112800,87985810,1697,1697,1697,1697,7
20240528,112700,87973931,1697,1698,1698,1697,400
20240528,112600,87295130,1699,1699,1699,1699,0
20240528,112500,87295130,1699,1699,1699,1699,1096
20240528,112400,85433026,1699,1700,1700,1699,639
20240528,112300,84347226,1700,1700,1700,1700,100
20240528,112200,84177226,1699,1699,1700,1699,70
20240528,112100,84058238,1697,1697,1697,1697,0
20240528,112000,84058238,1697,1697,1697,1697,0
20240528,111900,84058238,1697,1697,1697,1697,0
20240528,111800,84058238,1697,1697,1697,1697,0
20240528,111700,84058238,1697,1697,1697,1697,0
20240528,111600,84058238,1697,1698,1698,1697,641
20240528,111500,82969821,1697,1702,1702,1697,1035
20240528,111400,81212368,1698,1699,1699,1698,502
20240528,111300,80359471,1698,1698,1698,1698,0
20240528,111200,80359471,1698,1698,1698,1698,347
20240528,111100,79770265,1698,1700,1700,1698,525
20240528,111000,78878812,1698,1698,1698,1698,0
20240528,110900,78878812,1698,1702,1702,1698,1169
20240528,110800,76893840,1702,1702,1702,1702,1
20240528,110700,76892138,1698,1698,1704,1698,117
20240528,110600,76693245,1698,1698,1698,1698,2
20240528,110500,76689849,1696,1696,1696,1696,0
20240528,110400,76689849,1696,1696,1696,1696,0
20240528,110300,76689849,1696,1696,1696,1696,0
20240528,110200,76689849,1696,1696,1696,1696,7
20240528,110100,76677977,1696,1696,1696,1696,10
20240528,110000,76661017,1696,1696,1696,1696,0
20240528,105900,76661017,1696,1700,1700,1696,501
20240528,105800,75809321,1704,1700,1704,1700,672
20240528,105700,74666814,1696,1696,1696,1696,682
20240528,105600,73510142,1696,1696,1696,1696,0
20240528,105500,73510142,1696,1696,1696,1696,0
20240528,105400,73510142,1696,1695,1696,1695,754
20240528,105300,72232104,1695,1695,1695,1695,0
20240528,105200,72232104,1695,1694,1695,1689,107
20240528,105100,72051342,1690,1692,1694,1690,2626
20240528,105000,67610670,1692,1692,1692,1692,0
20240528,104900,67610670,1692,1692,1692,1689,758
20240528,104800,66330261,1690,1690,1690,1690,234
20240528,104700,65934801,1692,1692,1692,1692,0
20240528,104600,65934801,1692,1692,1692,1692,0
20240528,104500,65934801,1692,1692,1692,1691,102
20240528,104400,65762317,1692,1690,1692,1690,1052
20240528,104300,63983385,1691,1691,1691,1691,228
20240528,104200,63597837,1695,1692,1695,1691,276
20240528,104100,63130843,1692,1692,1692,1692,22
20240528,104000,63093619,1692,1692,1692,1692,0
20240528,103900,63093619,1692,1695,1695,1692,2
20240528,103800,63090232,1692,1692,1692,1692,0
20240528,103700,63090232,1692,1692,1692,1692,99
20240528,103600,62922724,1692,1696,1696,1692,190
20240528,103500,62600621,1696,1700,1700,1696,670
20240528,103400,61463683,1704,1704,1704,1704,1
20240528,103300,61461979,1704,1698,1709,1698,1178
20240528,103200,59454082,1698,1699,1709,1698,1227
20240528,103100,57362263,1705,1711,1711,1705,720
20240528,103000,56133360,1710,1694,1711,1694,1867
20240528,102900,52956890,1692,1692,1692,1692,19
20240528,102800,52924742,1692,1692,1695,1692,622
20240528,102700,51870458,1692,1698,1704,1692,16
20240528,102600,51843289,1698,1697,1698,1691,606
20240528,102500,50814971,1694,1694,1713,1692,2684
20240528,102400,46246302,1691,1691,1691,1691,0
20240528,102300,46246302,1691,1691,1691,1691,0
20240528,102200,46246302,1691,1693,1693,1691,65
20240528,102100,46136281,1693,1693,1693,1693,0
20240528,102000,46136281,1693,1693,1693,1693,0
20240528,101900,46136281,1693,1693,1693,1693,37
20240528,101800,46073640,1693,1693,1693,1693,4
20240528,101700,46066868,1693,1693,1693,1693,0
20240528,101600,46066868,1693,1693,1693,1693,25
20240528,101500,46024543,1693,1693,1693,1693,0
20240528,101400,46024543,1693,1693,1693,1693,0
20240528,101300,46024543,1693,1693,1693,1693,36
20240528,101200,45963595,1693,1693,1696,1693,1003
20240528,101100,44264513,1693,1693,1693,1693,4
20240528,101000,44257741,1693,1693,1693,1693,47
20240528,100900,44178170,1693,1695,1695,1693,283
20240528,100800,43698844,1694,1694,1694,1694,5
20240528,100700,43690374,1693,1703,1704,1693,1184
20240528,100600,41677595,1693,1696,1705,1693,4219
20240528,100500,34494975,1695,1693,1695,1693,837
20240528,100400,33077417,1692,1691,1692,1691,116
20240528,100300,32881259,1690,1690,1690,1690,1476
20240528,100200,30386819,1690,1690,1690,1690,41
20240528,100100,30317529,1688,1688,1688,1688,125
20240528,100000,30106529,1688,1688,1688,1688,35
20240528,095900,30047449,1688,1688,1688,1688,10
20240528,095800,30030569,1689,1689,1689,1689,15
20240528,095700,30005234,1689,1689,1690,1689,17
20240528,095600,29976511,1690,1689,1690,1689,11
20240528,095500,29957922,1689,1689,1689,1689,0
20240528,095400,29957922,1689,1689,1689,1689,49
20240528,095300,29875161,1689,1689,1689,1689,1
20240528,095200,29873472,1688,1688,1688,1688,140
20240528,095100,29637152,1688,1688,1688,1688,0
20240528,095000,29637152,1688,1688,1688,1688,0
20240528,094900,29637152,1688,1688,1688,1688,0
20240528,094800,29637152,1688,1688,1688,1688,0
20240528,094700,29637152,1688,1688,1688,1688,0
20240528,094600,29637152,1688,1688,1688,1688,5
20240528,094500,29628712,1688,1688,1688,1688,47
20240528,094400,29549376,1688,1688,1688,1688,681
20240528,094300,28399848,1688,1688,1688,1688,150
20240528,094200,28146648,1688,1688,1688,1688,20
20240528,094100,28112888,1688,1688,1688,1688,736
20240528,094000,26870520,1688,1688,1688,1688,0
20240528,093900,26870520,1688,1688,1688,1688,10
20240528,093800,26853640,1689,1689,1689,1689,0
20240528,093700,26853640,1689,1689,1689,1689,10
20240528,093600,26836750,1689,1689,1689,1689,0
20240528,093500,26836750,1689,1687,1689,1687,97
20240528,093400,26673011,1686,1686,1686,1686,300
20240528,093300,26167211,1686,1686,1687,1686,333
20240528,093200,25605442,1687,1686,1687,1686,1765
20240528,093100,22627952,1686,1687,1687,1686,758
20240528,093000,21349294,1689,1687,1689,1687,7
20240528,092900,21337479,1687,1685,1687,1685,228
20240528,092800,20952858,1683,1685,1686,1683,9
20240528,092700,20937691,1681,1682,1682,1681,100
20240528,092600,20769545,1682,1683,1683,1682,8
20240528,092500,20756085,1682,1689,1691,1682,364
20240528,092400,20142019,1690,1682,1690,1682,60
20240528,092300,20040691,1691,1691,1691,1691,0
20240528,092200,20040691,1691,1690,1691,1690,3
20240528,092100,20035620,1691,1690,1691,1690,3
20240528,092000,20030549,1691,1691,1691,1691,0
20240528,091900,20030549,1691,1691,1691,1691,3001
20240528,091800,14955858,1691,1691,1692,1691,5
20240528,091700,14947402,1681,1692,1692,1681,1012
20240528,091600,13235664,1693,1690,1693,1690,18
20240528,091500,13205206,1680,1691,1695,1680,1076
20240528,091400,11384836,1690,1682,1690,1682,308
20240528,091300,10864334,1678,1679,1679,1678,1000
20240528,091200,9185934,1679,1679,1679,1679,700
20240528,091100,8010634,1679,1682,1682,1679,90
20240528,091000,7859257,1681,1681,1681,1681,0
20240528,090900,7859257,1681,1678,1682,1678,238
20240528,090800,7458949,1678,1689,1690,1677,321
20240528,090700,6919515,1677,1676,1690,1676,638
20240528,090600,5849372,1676,1676,1676,1676,27
20240528,090500,5804120,1675,1680,1680,1675,3
20240528,090400,5799088,1687,1687,1687,1687,0
20240528,090300,5799088,1687,1687,1687,1675,1004
20240528,090200,4105362,1675,1675,1675,1675,0
20240528,090100,4105362,1675,1675,1675,1675,0
20240528,090000,4105362,1675,1700,1700,1674,1433