KissMeData/080010/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,195500,74536510,5630,5630,5630,5630,74
20240527,195400,74536510,5630,5630,5630,5630,0
20240527,195300,74536510,5630,5630,5630,5630,0
20240527,195200,74536510,5630,5630,5630,5630,0
20240527,195100,74536510,5630,5630,5630,5630,0
20240527,195000,74536510,5630,5630,5630,5630,0
20240527,194900,74536510,5630,5630,5630,5630,0
20240527,194800,74536510,5630,5630,5630,5630,0
20240527,194700,74536510,5630,5630,5630,5630,0
20240527,194600,74536510,5630,5630,5630,5630,0
20240527,194500,74536510,5630,5630,5630,5630,0
20240527,194400,74536510,5630,5630,5630,5630,0
20240527,194300,74536510,5630,5630,5630,5630,0
20240527,194200,74536510,5630,5630,5630,5630,0
20240527,194100,74536510,5630,5630,5630,5630,0
20240527,194000,74536510,5630,5630,5630,5630,0
20240527,193900,74536510,5630,5630,5630,5630,0
20240527,193800,74536510,5630,5630,5630,5630,0
20240527,193700,74536510,5630,5630,5630,5630,0
20240527,193600,74536510,5630,5630,5630,5630,0
20240527,193500,74536510,5630,5630,5630,5630,0
20240527,193400,74536510,5630,5630,5630,5630,0
20240527,193300,74536510,5630,5630,5630,5630,0
20240527,193200,74536510,5630,5630,5630,5630,0
20240527,193100,74536510,5630,5630,5630,5630,0
20240527,193000,74536510,5630,5630,5630,5630,0
20240527,192900,74536510,5630,5630,5630,5630,0
20240527,192800,74536510,5630,5630,5630,5630,0
20240527,192700,74536510,5630,5630,5630,5630,0
20240527,192600,74536510,5630,5630,5630,5630,0
20240527,192500,74536510,5630,5630,5630,5630,74
20240527,192400,74536510,5630,5630,5630,5630,0
20240527,192300,74536510,5630,5630,5630,5630,0
20240527,192200,74536510,5630,5630,5630,5630,0
20240527,192100,74536510,5630,5630,5630,5630,0
20240527,192000,74536510,5630,5630,5630,5630,0
20240527,191900,74536510,5630,5630,5630,5630,0
20240527,191800,74536510,5630,5630,5630,5630,0
20240527,191700,74536510,5630,5630,5630,5630,0
20240527,191600,74536510,5630,5630,5630,5630,0
20240527,191500,74536510,5630,5630,5630,5630,0
20240527,191400,74536510,5630,5630,5630,5630,0
20240527,191300,74536510,5630,5630,5630,5630,0
20240527,191200,74536510,5630,5630,5630,5630,0
20240527,191100,74536510,5630,5630,5630,5630,0
20240527,191000,74536510,5630,5630,5630,5630,0
20240527,190900,74536510,5630,5630,5630,5630,0
20240527,190800,74536510,5630,5630,5630,5630,0
20240527,190700,74536510,5630,5630,5630,5630,0
20240527,190600,74536510,5630,5630,5630,5630,0
20240527,190500,74536510,5630,5630,5630,5630,0
20240527,190400,74536510,5630,5630,5630,5630,0
20240527,190300,74536510,5630,5630,5630,5630,0
20240527,190200,74536510,5630,5630,5630,5630,0
20240527,190100,74536510,5630,5630,5630,5630,0
20240527,190000,74536510,5630,5630,5630,5630,0
20240527,185900,74536510,5630,5630,5630,5630,0
20240527,185800,74536510,5630,5630,5630,5630,0
20240527,185700,74536510,5630,5630,5630,5630,0
20240527,185600,74536510,5630,5630,5630,5630,0
20240527,185500,74536510,5630,5630,5630,5630,74
20240527,185400,74536510,5630,5630,5630,5630,0
20240527,185300,74536510,5630,5630,5630,5630,0
20240527,185200,74536510,5630,5630,5630,5630,0
20240527,185100,74536510,5630,5630,5630,5630,0
20240527,185000,74536510,5630,5630,5630,5630,0
20240527,184900,74536510,5630,5630,5630,5630,0
20240527,184800,74536510,5630,5630,5630,5630,0
20240527,184700,74536510,5630,5630,5630,5630,0
20240527,184600,74536510,5630,5630,5630,5630,0
20240527,184500,74536510,5630,5630,5630,5630,0
20240527,184400,74536510,5630,5630,5630,5630,0
20240527,184300,74536510,5630,5630,5630,5630,0
20240527,184200,74536510,5630,5630,5630,5630,0
20240527,184100,74536510,5630,5630,5630,5630,0
20240527,184000,74536510,5630,5630,5630,5630,0
20240527,183900,74536510,5630,5630,5630,5630,0
20240527,183800,74536510,5630,5630,5630,5630,0
20240527,183700,74536510,5630,5630,5630,5630,0
20240527,183600,74536510,5630,5630,5630,5630,0
20240527,183500,74536510,5630,5630,5630,5630,0
20240527,183400,74536510,5630,5630,5630,5630,0
20240527,183300,74536510,5630,5630,5630,5630,0
20240527,183200,74536510,5630,5630,5630,5630,0
20240527,183100,74536510,5630,5630,5630,5630,0
20240527,183000,74536510,5630,5630,5630,5630,0
20240527,182900,74536510,5630,5630,5630,5630,0
20240527,182800,74536510,5630,5630,5630,5630,0
20240527,182700,74536510,5630,5630,5630,5630,0
20240527,182600,74536510,5630,5630,5630,5630,0
20240527,182500,74536510,5630,5630,5630,5630,74
20240527,182400,74536510,5630,5630,5630,5630,0
20240527,182300,74536510,5630,5630,5630,5630,0
20240527,182200,74536510,5630,5630,5630,5630,0
20240527,182100,74536510,5630,5630,5630,5630,0
20240527,182000,74536510,5630,5630,5630,5630,0
20240527,181900,74536510,5630,5630,5630,5630,0
20240527,181800,74536510,5630,5630,5630,5630,0
20240527,181700,74536510,5630,5630,5630,5630,0
20240527,181600,74536510,5630,5630,5630,5630,0
20240527,181500,74536510,5630,5630,5630,5630,0
20240527,181400,74536510,5630,5630,5630,5630,0
20240527,181300,74536510,5630,5630,5630,5630,0
20240527,181200,74536510,5630,5630,5630,5630,0
20240527,181100,74536510,5630,5630,5630,5630,0
20240527,181000,74536510,5630,5630,5630,5630,0
20240527,180900,74536510,5630,5630,5630,5630,0
20240527,180800,74536510,5630,5630,5630,5630,0
20240527,180700,74536510,5630,5630,5630,5630,0
20240527,180600,74536510,5630,5630,5630,5630,0
20240527,180500,74536510,5630,5630,5630,5630,0
20240527,180400,74536510,5630,5630,5630,5630,0
20240527,180300,74536510,5630,5630,5630,5630,0
20240527,180200,74536510,5630,5630,5630,5630,0
20240527,180100,74536510,5630,5630,5630,5630,0
20240527,180000,74536510,5630,5630,5630,5630,0
20240527,175900,74536510,5630,5630,5630,5630,0
20240527,175800,74536510,5630,5630,5630,5630,0
20240527,175700,74536510,5630,5630,5630,5630,0
20240527,175600,74536510,5630,5630,5630,5630,0
20240527,175500,74536510,5630,5630,5630,5630,74
20240527,175400,74536510,5630,5630,5630,5630,0
20240527,175300,74536510,5630,5630,5630,5630,0
20240527,175200,74536510,5630,5630,5630,5630,0
20240527,175100,74536510,5630,5630,5630,5630,0
20240527,175000,74536510,5630,5630,5630,5630,0
20240527,174900,74536510,5630,5630,5630,5630,0
20240527,174800,74536510,5630,5630,5630,5630,0
20240527,174700,74536510,5630,5630,5630,5630,0
20240527,174600,74536510,5630,5630,5630,5630,0
20240527,174500,74536510,5630,5630,5630,5630,0
20240527,174400,74536510,5630,5630,5630,5630,0
20240527,174300,74536510,5630,5630,5630,5630,0
20240527,174200,74536510,5630,5630,5630,5630,0
20240527,174100,74536510,5630,5630,5630,5630,0
20240527,174000,74536510,5630,5630,5630,5630,0
20240527,173900,74536510,5630,5630,5630,5630,0
20240527,173800,74536510,5630,5630,5630,5630,0
20240527,173700,74536510,5630,5630,5630,5630,0
20240527,173600,74536510,5630,5630,5630,5630,0
20240527,173500,74536510,5630,5630,5630,5630,0
20240527,173400,74536510,5630,5630,5630,5630,0
20240527,173300,74536510,5630,5630,5630,5630,0
20240527,173200,74536510,5630,5630,5630,5630,0
20240527,173100,74536510,5630,5630,5630,5630,0
20240527,173000,74536510,5630,5630,5630,5630,0
20240527,172900,74536510,5630,5630,5630,5630,0
20240527,172800,74536510,5630,5630,5630,5630,0
20240527,172700,74536510,5630,5630,5630,5630,0
20240527,172600,74536510,5630,5630,5630,5630,0
20240527,172500,74536510,5630,5630,5630,5630,74
20240527,172400,74536510,5630,5630,5630,5630,0
20240527,172300,74536510,5630,5630,5630,5630,0
20240527,172200,74536510,5630,5630,5630,5630,0
20240527,172100,74536510,5630,5630,5630,5630,0
20240527,172000,74536510,5630,5630,5630,5630,0
20240527,171900,74536510,5630,5630,5630,5630,0
20240527,171800,74536510,5630,5630,5630,5630,0
20240527,171700,74536510,5630,5630,5630,5630,0
20240527,171600,74536510,5630,5630,5630,5630,0
20240527,171500,74536510,5630,5630,5630,5630,0
20240527,171400,74536510,5630,5630,5630,5630,0
20240527,171300,74536510,5630,5630,5630,5630,0
20240527,171200,74536510,5630,5630,5630,5630,0
20240527,171100,74536510,5630,5630,5630,5630,0
20240527,171000,74536510,5630,5630,5630,5630,0
20240527,170900,74536510,5630,5630,5630,5630,0
20240527,170800,74536510,5630,5630,5630,5630,0
20240527,170700,74536510,5630,5630,5630,5630,0
20240527,170600,74536510,5630,5630,5630,5630,0
20240527,170500,74536510,5630,5630,5630,5630,0
20240527,170400,74536510,5630,5630,5630,5630,0
20240527,170300,74536510,5630,5630,5630,5630,0
20240527,170200,74536510,5630,5630,5630,5630,0
20240527,170100,74536510,5630,5630,5630,5630,0
20240527,170000,74536510,5630,5630,5630,5630,0
20240527,165900,74536510,5630,5630,5630,5630,0
20240527,165800,74536510,5630,5630,5630,5630,0
20240527,165700,74536510,5630,5630,5630,5630,0
20240527,165600,74536510,5630,5630,5630,5630,0
20240527,165500,74536510,5630,5630,5630,5630,74
20240527,165400,74536510,5630,5630,5630,5630,0
20240527,165300,74536510,5630,5630,5630,5630,0
20240527,165200,74536510,5630,5630,5630,5630,0
20240527,165100,74536510,5630,5630,5630,5630,0
20240527,165000,74536510,5630,5630,5630,5630,0
20240527,164900,74536510,5630,5630,5630,5630,0
20240527,164800,74536510,5630,5630,5630,5630,0
20240527,164700,74536510,5630,5630,5630,5630,0
20240527,164600,74536510,5630,5630,5630,5630,0
20240527,164500,74536510,5630,5630,5630,5630,0
20240527,164400,74536510,5630,5630,5630,5630,0
20240527,164300,74536510,5630,5630,5630,5630,0
20240527,164200,74536510,5630,5630,5630,5630,0
20240527,164100,74536510,5630,5630,5630,5630,0
20240527,164000,74536510,5630,5630,5630,5630,0
20240527,163900,74536510,5630,5630,5630,5630,0
20240527,163800,74536510,5630,5630,5630,5630,0
20240527,163700,74536510,5630,5630,5630,5630,0
20240527,163600,74536510,5630,5630,5630,5630,0
20240527,163500,74536510,5630,5630,5630,5630,0
20240527,163400,74536510,5630,5630,5630,5630,0
20240527,163300,74536510,5630,5630,5630,5630,0
20240527,163200,74536510,5630,5630,5630,5630,0
20240527,163100,74536510,5630,5630,5630,5630,0
20240527,163000,74536510,5630,5630,5630,5630,0
20240527,162900,74536510,5630,5630,5630,5630,0
20240527,162800,74536510,5630,5630,5630,5630,0
20240527,162700,74536510,5630,5630,5630,5630,0
20240527,162600,74536510,5630,5630,5630,5630,0
20240527,162500,74536510,5630,5630,5630,5630,74
20240527,162400,74536510,5630,5630,5630,5630,0
20240527,162300,74536510,5630,5630,5630,5630,0
20240527,162200,74536510,5630,5630,5630,5630,0
20240527,162100,74536510,5630,5630,5630,5630,0
20240527,162000,74536510,5630,5630,5630,5630,0
20240527,161900,74536510,5630,5630,5630,5630,0
20240527,161800,74536510,5630,5630,5630,5630,0
20240527,161700,74536510,5630,5630,5630,5630,0
20240527,161600,74536510,5630,5630,5630,5630,0
20240527,161500,74536510,5630,5630,5630,5630,0
20240527,161400,74536510,5630,5630,5630,5630,0
20240527,161300,74536510,5630,5630,5630,5630,0
20240527,161200,74536510,5630,5630,5630,5630,0
20240527,161100,74536510,5630,5630,5630,5630,0
20240527,161000,74536510,5630,5630,5630,5630,0
20240527,160900,74536510,5630,5630,5630,5630,0
20240527,160800,74536510,5630,5630,5630,5630,0
20240527,160700,74536510,5630,5630,5630,5630,0
20240527,160600,74536510,5630,5630,5630,5630,0
20240527,160500,74536510,5630,5630,5630,5630,0
20240527,160400,74536510,5630,5630,5630,5630,0
20240527,160300,74536510,5630,5630,5630,5630,0
20240527,160200,74536510,5630,5630,5630,5630,0
20240527,160100,74536510,5630,5630,5630,5630,0
20240527,160000,74536510,5630,5630,5630,5630,0
20240527,155900,74536510,5630,5630,5630,5630,0
20240527,155800,74536510,5630,5630,5630,5630,0
20240527,155700,74536510,5630,5630,5630,5630,0
20240527,155600,74536510,5630,5630,5630,5630,0
20240527,155500,74536510,5630,5630,5630,5630,74
20240527,155400,74536510,5630,5630,5630,5630,0
20240527,155300,74536510,5630,5630,5630,5630,0
20240527,155200,74536510,5630,5630,5630,5630,0
20240527,155100,74536510,5630,5630,5630,5630,0
20240527,155000,74536510,5630,5630,5630,5630,0
20240527,154900,74536510,5630,5630,5630,5630,0
20240527,154800,74536510,5630,5630,5630,5630,0
20240527,154700,74536510,5630,5630,5630,5630,0
20240527,154600,74536510,5630,5630,5630,5630,0
20240527,154500,74536510,5630,5630,5630,5630,0
20240527,154400,74536510,5630,5630,5630,5630,0
20240527,154300,74536510,5630,5630,5630,5630,0
20240527,154200,74536510,5630,5630,5630,5630,0
20240527,154100,74536510,5630,5630,5630,5630,0
20240527,154000,74536510,5630,5630,5630,5630,0
20240527,153900,74536510,5630,5630,5630,5630,0
20240527,153800,74536510,5630,5630,5630,5630,0
20240527,153700,74536510,5630,5630,5630,5630,0
20240527,153600,74536510,5630,5630,5630,5630,0
20240527,153500,74536510,5630,5630,5630,5630,0
20240527,153400,74536510,5630,5630,5630,5630,0
20240527,153300,74536510,5630,5630,5630,5630,0
20240527,153200,74536510,5630,5630,5630,5630,0
20240527,153100,74536510,5630,5630,5630,5630,0
20240527,153000,74536510,5630,5630,5630,5630,74
20240527,152900,74119890,5620,5620,5620,5620,0
20240527,152800,74119890,5620,5620,5620,5620,0
20240527,152700,74119890,5620,5620,5620,5620,0
20240527,152600,74119890,5620,5620,5620,5620,0
20240527,152500,74119890,5620,5620,5620,5620,0
20240527,152400,74119890,5620,5620,5620,5620,0
20240527,152300,74119890,5620,5620,5620,5620,0
20240527,152200,74119890,5620,5620,5620,5620,0
20240527,152100,74119890,5620,5620,5620,5620,0
20240527,152000,74119890,5620,5620,5620,5620,0
20240527,151900,74119890,5620,5620,5620,5620,17
20240527,151800,74024350,5620,5620,5620,5620,20
20240527,151700,73911950,5610,5610,5610,5610,0
20240527,151600,73911950,5610,5610,5610,5610,0
20240527,151500,73911950,5610,5610,5610,5610,0
20240527,151400,73911950,5610,5610,5610,5610,0
20240527,151300,73911950,5610,5610,5610,5610,0
20240527,151200,73911950,5610,5610,5610,5610,0
20240527,151100,73911950,5610,5610,5610,5610,1
20240527,151000,73906340,5620,5620,5620,5620,0
20240527,150900,73906340,5620,5620,5620,5620,0
20240527,150800,73906340,5620,5620,5620,5620,0
20240527,150700,73906340,5620,5620,5620,5620,0
20240527,150600,73906340,5620,5620,5620,5620,25
20240527,150500,73765840,5620,5620,5620,5620,0
20240527,150400,73765840,5620,5620,5620,5620,3
20240527,150300,73748980,5630,5630,5630,5630,57
20240527,150200,73428070,5630,5630,5630,5630,0
20240527,150100,73428070,5630,5630,5630,5630,0
20240527,150000,73428070,5630,5630,5630,5630,11
20240527,145900,73366140,5630,5630,5630,5630,11
20240527,145800,73304210,5630,5630,5630,5630,11
20240527,145700,73242280,5630,5630,5630,5630,11
20240527,145600,73180350,5630,5630,5630,5630,11
20240527,145500,73118420,5630,5630,5630,5630,11
20240527,145400,73056490,5600,5600,5600,5600,33
20240527,145300,72871690,5630,5600,5630,5600,191
20240527,145200,71801760,5630,5630,5630,5630,12
20240527,145100,71734200,5630,5630,5630,5630,12
20240527,145000,71666640,5630,5630,5630,5630,12
20240527,144900,71599080,5630,5630,5630,5630,12
20240527,144800,71531520,5630,5630,5630,5630,12
20240527,144700,71463960,5630,5630,5630,5630,12
20240527,144600,71396400,5630,5630,5630,5630,12
20240527,144500,71328840,5630,5630,5630,5630,12
20240527,144400,71261280,5630,5630,5630,5630,12
20240527,144300,71193720,5630,5630,5630,5630,42
20240527,144200,70957260,5630,5630,5630,5630,12
20240527,144100,70889700,5630,5630,5630,5630,12
20240527,144000,70822140,5630,5630,5630,5630,12
20240527,143900,70754580,5630,5630,5630,5630,12
20240527,143800,70687020,5630,5630,5630,5630,12
20240527,143700,70619460,5630,5630,5630,5630,12
20240527,143600,70551900,5600,5640,5640,5600,510
20240527,143500,67685820,5640,5640,5640,5640,13
20240527,143400,67612500,5640,5640,5640,5640,13
20240527,143300,67539180,5640,5640,5640,5640,199
20240527,143200,66416820,5630,5640,5640,5630,18
20240527,143100,66315350,5640,5640,5640,5640,12
20240527,143000,66247670,5630,5630,5630,5630,163
20240527,142900,65329980,5630,5630,5630,5630,0
20240527,142800,65329980,5630,5630,5630,5630,29
20240527,142700,65166710,5630,5630,5630,5630,0
20240527,142600,65166710,5630,5630,5630,5630,9
20240527,142500,65116040,5630,5630,5630,5630,0
20240527,142400,65116040,5630,5630,5630,5630,0
20240527,142300,65116040,5630,5630,5630,5630,27
20240527,142200,64964030,5630,5630,5630,5630,0
20240527,142100,64964030,5630,5630,5630,5630,0
20240527,142000,64964030,5630,5630,5630,5630,0
20240527,141900,64964030,5630,5630,5630,5630,0
20240527,141800,64964030,5630,5630,5630,5630,0
20240527,141700,64964030,5630,5630,5630,5630,0
20240527,141600,64964030,5630,5630,5630,5630,3
20240527,141500,64947140,5620,5620,5620,5620,0
20240527,141400,64947140,5620,5620,5620,5620,0
20240527,141300,64947140,5620,5620,5620,5620,0
20240527,141200,64947140,5620,5620,5620,5620,0
20240527,141100,64947140,5620,5620,5620,5620,0
20240527,141000,64947140,5620,5620,5620,5620,0
20240527,140900,64947140,5620,5620,5620,5620,0
20240527,140800,64947140,5620,5620,5620,5620,0
20240527,140700,64947140,5620,5620,5620,5620,0
20240527,140600,64947140,5620,5620,5620,5620,0
20240527,140500,64947140,5620,5620,5620,5620,0
20240527,140400,64947140,5620,5620,5620,5620,1
20240527,140300,64941520,5610,5610,5610,5610,0
20240527,140200,64941520,5610,5610,5610,5610,0
20240527,140100,64941520,5610,5610,5610,5610,0
20240527,140000,64941520,5610,5610,5610,5610,0
20240527,135900,64941520,5610,5610,5610,5610,0
20240527,135800,64941520,5610,5610,5610,5610,0
20240527,135700,64941520,5610,5610,5610,5610,0
20240527,135600,64941520,5610,5610,5610,5610,0
20240527,135500,64941520,5610,5610,5610,5610,0
20240527,135400,64941520,5610,5610,5610,5610,0
20240527,135300,64941520,5610,5610,5610,5610,0
20240527,135200,64941520,5610,5610,5610,5610,0
20240527,135100,64941520,5610,5610,5610,5610,0
20240527,135000,64941520,5610,5610,5610,5610,0
20240527,134900,64941520,5610,5610,5610,5610,0
20240527,134800,64941520,5610,5610,5610,5610,0
20240527,134700,64941520,5610,5610,5610,5610,0
20240527,134600,64941520,5610,5610,5610,5610,0
20240527,134500,64941520,5610,5610,5610,5610,0
20240527,134400,64941520,5610,5610,5610,5610,0
20240527,134300,64941520,5610,5610,5610,5610,0
20240527,134200,64941520,5610,5610,5610,5610,0
20240527,134100,64941520,5610,5610,5610,5610,0
20240527,134000,64941520,5610,5610,5610,5610,0
20240527,133900,64941520,5610,5610,5610,5610,0
20240527,133800,64941520,5610,5610,5610,5610,0
20240527,133700,64941520,5610,5610,5610,5610,1
20240527,133600,64935910,5610,5610,5610,5610,0
20240527,133500,64935910,5610,5610,5610,5610,0
20240527,133400,64935910,5610,5610,5610,5610,0
20240527,133300,64935910,5610,5610,5610,5610,1
20240527,133200,64930300,5610,5610,5610,5610,0
20240527,133100,64930300,5610,5610,5610,5610,0
20240527,133000,64930300,5610,5610,5610,5610,0
20240527,132900,64930300,5610,5610,5610,5610,0
20240527,132800,64930300,5610,5610,5610,5610,0
20240527,132700,64930300,5610,5620,5620,5610,241
20240527,132600,63578060,5630,5630,5630,5630,0
20240527,132500,63578060,5630,5630,5630,5630,0
20240527,132400,63578060,5630,5630,5630,5630,0
20240527,132300,63578060,5630,5630,5630,5630,30
20240527,132200,63409160,5630,5620,5630,5620,228
20240527,132100,62126170,5620,5620,5620,5620,0
20240527,132000,62126170,5620,5620,5620,5620,0
20240527,131900,62126170,5620,5620,5620,5620,0
20240527,131800,62126170,5620,5620,5620,5620,0
20240527,131700,62126170,5620,5620,5620,5620,0
20240527,131600,62126170,5620,5620,5620,5620,0
20240527,131500,62126170,5620,5620,5620,5620,0
20240527,131400,62126170,5620,5620,5620,5620,0
20240527,131300,62126170,5620,5620,5620,5620,187
20240527,131200,61075230,5620,5620,5620,5620,80
20240527,131100,60625630,5620,5620,5620,5620,0
20240527,131000,60625630,5620,5620,5620,5620,0
20240527,130900,60625630,5620,5620,5620,5620,0
20240527,130800,60625630,5620,5620,5620,5620,0
20240527,130700,60625630,5620,5620,5620,5620,0
20240527,130600,60625630,5620,5620,5620,5620,0
20240527,130500,60625630,5620,5620,5620,5620,0
20240527,130400,60625630,5620,5620,5620,5620,0
20240527,130300,60625630,5620,5620,5620,5620,30
20240527,130200,60457030,5620,5620,5620,5620,80
20240527,130100,60007430,5620,5620,5620,5620,355
20240527,130000,58012330,5610,5620,5620,5610,2
20240527,125900,58001100,5610,5610,5610,5610,0
20240527,125800,58001100,5610,5610,5610,5610,0
20240527,125700,58001100,5610,5610,5610,5610,0
20240527,125600,58001100,5610,5610,5610,5610,1
20240527,125500,57995490,5620,5620,5620,5620,0
20240527,125400,57995490,5620,5620,5620,5620,0
20240527,125300,57995490,5620,5620,5620,5620,30
20240527,125200,57826890,5620,5620,5620,5620,80
20240527,125100,57377290,5620,5620,5620,5620,0
20240527,125000,57377290,5620,5620,5620,5620,0
20240527,124900,57377290,5620,5620,5620,5620,0
20240527,124800,57377290,5620,5620,5620,5620,0
20240527,124700,57377290,5620,5620,5620,5620,0
20240527,124600,57377290,5620,5620,5620,5620,0
20240527,124500,57377290,5620,5620,5620,5620,0
20240527,124400,57377290,5620,5620,5620,5620,0
20240527,124300,57377290,5620,5620,5620,5620,30
20240527,124200,57208690,5620,5610,5620,5610,937
20240527,124100,51942940,5610,5610,5610,5610,0
20240527,124000,51942940,5610,5610,5610,5610,0
20240527,123900,51942940,5610,5610,5610,5610,0
20240527,123800,51942940,5610,5610,5610,5610,0
20240527,123700,51942940,5610,5610,5610,5610,82
20240527,123600,51482920,5610,5610,5610,5610,0
20240527,123500,51482920,5610,5610,5610,5610,295
20240527,123400,49827970,5620,5620,5620,5620,0
20240527,123300,49827970,5620,5620,5620,5620,33
20240527,123200,49642510,5620,5620,5620,5620,80
20240527,123100,49192910,5620,5620,5620,5620,0
20240527,123000,49192910,5620,5620,5620,5620,0
20240527,122900,49192910,5620,5620,5620,5620,0
20240527,122800,49192910,5620,5620,5620,5620,0
20240527,122700,49192910,5620,5620,5620,5620,0
20240527,122600,49192910,5620,5620,5620,5620,0
20240527,122500,49192910,5620,5620,5620,5620,0
20240527,122400,49192910,5620,5620,5620,5620,0
20240527,122300,49192910,5620,5620,5620,5620,40
20240527,122200,48968110,5610,5610,5610,5610,180
20240527,122100,47958310,5610,5610,5610,5610,0
20240527,122000,47958310,5610,5610,5610,5610,0
20240527,121900,47958310,5610,5610,5610,5610,0
20240527,121800,47958310,5610,5610,5610,5610,0
20240527,121700,47958310,5610,5610,5610,5610,0
20240527,121600,47958310,5610,5610,5610,5610,0
20240527,121500,47958310,5610,5610,5610,5610,2
20240527,121400,47947090,5610,5610,5610,5610,0
20240527,121300,47947090,5610,5610,5610,5610,0
20240527,121200,47947090,5610,5610,5610,5610,0
20240527,121100,47947090,5610,5610,5610,5610,0
20240527,121000,47947090,5610,5610,5610,5610,0
20240527,120900,47947090,5610,5610,5610,5610,0
20240527,120800,47947090,5610,5610,5610,5610,0
20240527,120700,47947090,5610,5610,5610,5610,0
20240527,120600,47947090,5610,5610,5610,5610,0
20240527,120500,47947090,5610,5610,5610,5610,0
20240527,120400,47947090,5610,5610,5610,5610,0
20240527,120300,47947090,5610,5610,5610,5610,0
20240527,120200,47947090,5610,5610,5610,5610,202
20240527,120100,46813870,5610,5610,5610,5610,0
20240527,120000,46813870,5610,5610,5610,5610,0
20240527,115900,46813870,5610,5610,5610,5610,0
20240527,115800,46813870,5610,5600,5610,5600,28
20240527,115700,46657020,5600,5600,5600,5600,0
20240527,115600,46657020,5600,5600,5600,5600,0
20240527,115500,46657020,5600,5600,5600,5600,3
20240527,115400,46640220,5600,5600,5600,5600,0
20240527,115300,46640220,5600,5600,5600,5600,1
20240527,115200,46634620,5600,5600,5600,5600,0
20240527,115100,46634620,5600,5600,5600,5600,1
20240527,115000,46629020,5600,5600,5600,5600,0
20240527,114900,46629020,5600,5600,5600,5600,0
20240527,114800,46629020,5600,5600,5600,5600,0
20240527,114700,46629020,5600,5600,5600,5600,0
20240527,114600,46629020,5600,5600,5600,5600,0
20240527,114500,46629020,5600,5600,5600,5600,114
20240527,114400,45990620,5590,5590,5590,5590,0
20240527,114300,45990620,5590,5590,5590,5590,0
20240527,114200,45990620,5590,5590,5590,5590,0
20240527,114100,45990620,5590,5590,5590,5590,0
20240527,114000,45990620,5590,5590,5590,5590,0
20240527,113900,45990620,5590,5580,5590,5580,104
20240527,113800,45410260,5580,5580,5580,5580,0
20240527,113700,45410260,5580,5580,5580,5580,0
20240527,113600,45410260,5580,5580,5580,5580,100
20240527,113500,44852260,5580,5580,5580,5580,0
20240527,113400,44852260,5580,5580,5580,5580,0
20240527,113300,44852260,5580,5580,5580,5580,0
20240527,113200,44852260,5580,5580,5580,5580,0
20240527,113100,44852260,5580,5580,5580,5580,0
20240527,113000,44852260,5580,5580,5580,5580,0
20240527,112900,44852260,5580,5580,5580,5580,0
20240527,112800,44852260,5580,5580,5580,5580,0
20240527,112700,44852260,5580,5580,5580,5580,0
20240527,112600,44852260,5580,5580,5580,5580,0
20240527,112500,44852260,5580,5580,5580,5580,0
20240527,112400,44852260,5580,5580,5580,5580,0
20240527,112300,44852260,5580,5580,5580,5580,0
20240527,112200,44852260,5580,5580,5580,5580,0
20240527,112100,44852260,5580,5580,5580,5580,0
20240527,112000,44852260,5580,5580,5580,5580,0
20240527,111900,44852260,5580,5580,5580,5580,0
20240527,111800,44852260,5580,5580,5580,5580,0
20240527,111700,44852260,5580,5580,5580,5580,0
20240527,111600,44852260,5580,5580,5580,5580,4
20240527,111500,44829940,5580,5580,5580,5580,0
20240527,111400,44829940,5580,5580,5580,5580,0
20240527,111300,44829940,5580,5580,5580,5580,0
20240527,111200,44829940,5580,5580,5580,5580,7
20240527,111100,44790880,5580,5580,5580,5580,1
20240527,111000,44785300,5590,5590,5590,5590,0
20240527,110900,44785300,5590,5590,5590,5590,0
20240527,110800,44785300,5590,5570,5590,5570,74
20240527,110700,44373060,5590,5590,5590,5590,0
20240527,110600,44373060,5590,5590,5590,5590,0
20240527,110500,44373060,5590,5590,5590,5590,0
20240527,110400,44373060,5590,5590,5590,5590,1
20240527,110300,44367470,5600,5600,5600,5600,30
20240527,110200,44199470,5600,5600,5600,5600,72
20240527,110100,43796270,5600,5600,5600,5600,0
20240527,110000,43796270,5600,5600,5600,5600,100
20240527,105900,43236270,5590,5590,5590,5590,0
20240527,105800,43236270,5590,5590,5590,5590,0
20240527,105700,43236270,5590,5590,5590,5590,0
20240527,105600,43236270,5590,5590,5590,5590,1
20240527,105500,43230680,5600,5600,5600,5600,0
20240527,105400,43230680,5600,5600,5600,5600,0
20240527,105300,43230680,5600,5600,5600,5600,30
20240527,105200,43062680,5600,5600,5600,5600,80
20240527,105100,42614680,5600,5590,5600,5590,480
20240527,105000,39926690,5600,5600,5600,5600,0
20240527,104900,39926690,5600,5600,5600,5600,0
20240527,104800,39926690,5600,5600,5600,5600,0
20240527,104700,39926690,5600,5600,5600,5600,0
20240527,104600,39926690,5600,5600,5600,5600,0
20240527,104500,39926690,5600,5600,5600,5600,0
20240527,104400,39926690,5600,5600,5600,5600,0
20240527,104300,39926690,5600,5600,5600,5600,33
20240527,104200,39741890,5600,5600,5600,5600,80
20240527,104100,39293890,5600,5600,5600,5600,100
20240527,104000,38733890,5600,5600,5600,5600,0
20240527,103900,38733890,5600,5600,5600,5600,0
20240527,103800,38733890,5600,5600,5600,5600,0
20240527,103700,38733890,5600,5600,5600,5600,100
20240527,103600,38173890,5600,5600,5600,5600,6
20240527,103500,38140290,5600,5600,5600,5600,0
20240527,103400,38140290,5600,5600,5600,5600,100
20240527,103300,37580290,5600,5600,5600,5600,27
20240527,103200,37429090,5600,5600,5600,5600,80
20240527,103100,36981090,5600,5600,5600,5600,0
20240527,103000,36981090,5600,5600,5600,5600,0
20240527,102900,36981090,5600,5590,5600,5560,852
20240527,102800,32230870,5590,5590,5590,5590,0
20240527,102700,32230870,5590,5590,5590,5590,100
20240527,102600,31671870,5600,5600,5600,5600,349
20240527,102500,29717470,5600,5600,5600,5600,0
20240527,102400,29717470,5600,5600,5600,5600,0
20240527,102300,29717470,5600,5600,5600,5600,0
20240527,102200,29717470,5600,5600,5600,5600,0
20240527,102100,29717470,5600,5600,5600,5600,0
20240527,102000,29717470,5600,5600,5600,5600,1
20240527,101900,29711870,5600,5610,5610,5600,400
20240527,101800,27470160,5620,5620,5620,5620,0
20240527,101700,27470160,5620,5620,5620,5620,0
20240527,101600,27470160,5620,5620,5620,5620,26
20240527,101500,27324040,5630,5630,5630,5630,10
20240527,101400,27267740,5620,5620,5620,5620,0
20240527,101300,27267740,5620,5640,5640,5620,127
20240527,101200,26553460,5640,5640,5640,5640,75
20240527,101100,26130460,5640,5640,5640,5640,0
20240527,101000,26130460,5640,5640,5640,5640,0
20240527,100900,26130460,5640,5640,5640,5640,6
20240527,100800,26096620,5620,5620,5620,5620,0
20240527,100700,26096620,5620,5620,5620,5620,0
20240527,100600,26096620,5620,5620,5620,5620,0
20240527,100500,26096620,5620,5620,5620,5620,0
20240527,100400,26096620,5620,5620,5620,5620,51
20240527,100300,25810000,5620,5620,5620,5620,0
20240527,100200,25810000,5620,5620,5620,5620,0
20240527,100100,25810000,5620,5620,5620,5620,0
20240527,100000,25810000,5620,5630,5630,5620,56
20240527,095900,25494990,5630,5630,5630,5630,0
20240527,095800,25494990,5630,5630,5630,5630,37
20240527,095700,25286680,5660,5660,5660,5660,0
20240527,095600,25286680,5660,5660,5660,5630,56
20240527,095500,24970460,5660,5660,5660,5660,17
20240527,095400,24874240,5660,5670,5670,5660,100
20240527,095300,24308230,5660,5660,5660,5660,18
20240527,095200,24206350,5660,5660,5660,5660,0
20240527,095100,24206350,5660,5660,5660,5660,18
20240527,095000,24104470,5670,5670,5670,5670,36
20240527,094900,23900350,5660,5660,5660,5660,0
20240527,094800,23900350,5660,5660,5660,5660,100
20240527,094700,23334350,5660,5660,5660,5660,100
20240527,094600,22768350,5660,5660,5660,5660,700
20240527,094500,18806350,5660,5660,5660,5660,0
20240527,094400,18806350,5660,5660,5660,5660,0
20240527,094300,18806350,5660,5670,5670,5660,171
20240527,094200,17838320,5680,5680,5680,5680,72
20240527,094100,17429360,5680,5680,5680,5680,0
20240527,094000,17429360,5680,5680,5680,5680,0
20240527,093900,17429360,5680,5680,5680,5680,1
20240527,093800,17423680,5680,5680,5680,5680,2
20240527,093700,17412320,5670,5670,5670,5670,0
20240527,093600,17412320,5670,5680,5680,5670,200
20240527,093500,16278080,5690,5690,5690,5690,0
20240527,093400,16278080,5690,5690,5690,5690,0
20240527,093300,16278080,5690,5690,5690,5690,31
20240527,093200,16101690,5690,5680,5690,5680,89
20240527,093100,15596090,5690,5690,5690,5690,0
20240527,093000,15596090,5690,5690,5690,5690,0
20240527,092900,15596090,5690,5690,5690,5690,0
20240527,092800,15596090,5690,5690,5690,5690,100
20240527,092700,15027090,5680,5680,5680,5680,100
20240527,092600,14459090,5680,5680,5680,5680,0
20240527,092500,14459090,5680,5680,5680,5680,0
20240527,092400,14459090,5680,5680,5680,5680,211
20240527,092300,13260610,5680,5680,5690,5680,432
20240527,092200,10806250,5680,5680,5680,5680,148
20240527,092100,9965610,5680,5680,5680,5680,0
20240527,092000,9965610,5680,5680,5680,5680,0
20240527,091900,9965610,5680,5680,5680,5680,0
20240527,091800,9965610,5680,5680,5680,5680,110
20240527,091700,9340810,5670,5670,5670,5670,5
20240527,091600,9312460,5670,5670,5670,5670,24
20240527,091500,9176380,5660,5620,5660,5620,946
20240527,091400,3822420,5620,5620,5620,5620,0
20240527,091300,3822420,5620,5620,5620,5620,0
20240527,091200,3822420,5620,5620,5620,5620,40
20240527,091100,3597620,5620,5620,5620,5620,1
20240527,091000,3592000,5620,5620,5620,5620,0
20240527,090900,3592000,5620,5620,5620,5620,7
20240527,090800,3552660,5660,5660,5660,5660,1
20240527,090700,3547000,5660,5620,5660,5620,26
20240527,090600,3400120,5620,5620,5620,5620,6
20240527,090500,3366400,5630,5630,5630,5630,0
20240527,090400,3366400,5630,5630,5630,5630,1
20240527,090300,3360770,5620,5620,5620,5620,0
20240527,090200,3360770,5620,5620,5620,5620,0
20240527,090100,3360770,5620,5630,5630,5620,196
20240527,090000,2259240,5620,5620,5620,5620,402