KissMeData/000860/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,183200,244594600,27450,27450,27450,27450,1222
20240521,183100,244594600,27450,27450,27450,27450,0
20240521,183000,244594600,27450,27450,27450,27450,0
20240521,182900,244594600,27450,27450,27450,27450,0
20240521,182800,244594600,27450,27450,27450,27450,0
20240521,182700,244594600,27450,27450,27450,27450,0
20240521,182600,244594600,27450,27450,27450,27450,0
20240521,182500,244594600,27450,27450,27450,27450,0
20240521,182400,244594600,27450,27450,27450,27450,0
20240521,182300,244594600,27450,27450,27450,27450,0
20240521,182200,244594600,27450,27450,27450,27450,0
20240521,182100,244594600,27450,27450,27450,27450,0
20240521,182000,244594600,27450,27450,27450,27450,0
20240521,181900,244594600,27450,27450,27450,27450,0
20240521,181800,244594600,27450,27450,27450,27450,0
20240521,181700,244594600,27450,27450,27450,27450,0
20240521,181600,244594600,27450,27450,27450,27450,0
20240521,181500,244594600,27450,27450,27450,27450,0
20240521,181400,244594600,27450,27450,27450,27450,0
20240521,181300,244594600,27450,27450,27450,27450,0
20240521,181200,244594600,27450,27450,27450,27450,0
20240521,181100,244594600,27450,27450,27450,27450,0
20240521,181000,244594600,27450,27450,27450,27450,0
20240521,180900,244594600,27450,27450,27450,27450,0
20240521,180800,244594600,27450,27450,27450,27450,0
20240521,180700,244594600,27450,27450,27450,27450,0
20240521,180600,244594600,27450,27450,27450,27450,0
20240521,180500,244594600,27450,27450,27450,27450,0
20240521,180400,244594600,27450,27450,27450,27450,0
20240521,180300,244594600,27450,27450,27450,27450,0
20240521,180200,244594600,27450,27450,27450,27450,1222
20240521,180100,244594600,27450,27450,27450,27450,0
20240521,180000,244594600,27450,27450,27450,27450,0
20240521,175900,244594600,27450,27450,27450,27450,0
20240521,175800,244594600,27450,27450,27450,27450,0
20240521,175700,244594600,27450,27450,27450,27450,0
20240521,175600,244594600,27450,27450,27450,27450,0
20240521,175500,244594600,27450,27450,27450,27450,0
20240521,175400,244594600,27450,27450,27450,27450,0
20240521,175300,244594600,27450,27450,27450,27450,0
20240521,175200,244594600,27450,27450,27450,27450,0
20240521,175100,244594600,27450,27450,27450,27450,0
20240521,175000,244594600,27450,27450,27450,27450,0
20240521,174900,244594600,27450,27450,27450,27450,0
20240521,174800,244594600,27450,27450,27450,27450,0
20240521,174700,244594600,27450,27450,27450,27450,0
20240521,174600,244594600,27450,27450,27450,27450,0
20240521,174500,244594600,27450,27450,27450,27450,0
20240521,174400,244594600,27450,27450,27450,27450,0
20240521,174300,244594600,27450,27450,27450,27450,0
20240521,174200,244594600,27450,27450,27450,27450,0
20240521,174100,244594600,27450,27450,27450,27450,0
20240521,174000,244594600,27450,27450,27450,27450,0
20240521,173900,244594600,27450,27450,27450,27450,0
20240521,173800,244594600,27450,27450,27450,27450,0
20240521,173700,244594600,27450,27450,27450,27450,0
20240521,173600,244594600,27450,27450,27450,27450,0
20240521,173500,244594600,27450,27450,27450,27450,0
20240521,173400,244594600,27450,27450,27450,27450,0
20240521,173300,244594600,27450,27450,27450,27450,0
20240521,173200,244594600,27450,27450,27450,27450,1222
20240521,173100,244594600,27450,27450,27450,27450,0
20240521,173000,244594600,27450,27450,27450,27450,0
20240521,172900,244594600,27450,27450,27450,27450,0
20240521,172800,244594600,27450,27450,27450,27450,0
20240521,172700,244594600,27450,27450,27450,27450,0
20240521,172600,244594600,27450,27450,27450,27450,0
20240521,172500,244594600,27450,27450,27450,27450,0
20240521,172400,244594600,27450,27450,27450,27450,0
20240521,172300,244594600,27450,27450,27450,27450,0
20240521,172200,244594600,27450,27450,27450,27450,0
20240521,172100,244594600,27450,27450,27450,27450,0
20240521,172000,244594600,27450,27450,27450,27450,0
20240521,171900,244594600,27450,27450,27450,27450,0
20240521,171800,244594600,27450,27450,27450,27450,0
20240521,171700,244594600,27450,27450,27450,27450,0
20240521,171600,244594600,27450,27450,27450,27450,0
20240521,171500,244594600,27450,27450,27450,27450,0
20240521,171400,244594600,27450,27450,27450,27450,0
20240521,171300,244594600,27450,27450,27450,27450,0
20240521,171200,244594600,27450,27450,27450,27450,0
20240521,171100,244594600,27450,27450,27450,27450,0
20240521,171000,244594600,27450,27450,27450,27450,0
20240521,170900,244594600,27450,27450,27450,27450,0
20240521,170800,244594600,27450,27450,27450,27450,0
20240521,170700,244594600,27450,27450,27450,27450,0
20240521,170600,244594600,27450,27450,27450,27450,0
20240521,170500,244594600,27450,27450,27450,27450,0
20240521,170400,244594600,27450,27450,27450,27450,0
20240521,170300,244594600,27450,27450,27450,27450,0
20240521,170200,244594600,27450,27450,27450,27450,1222
20240521,170100,244594600,27450,27450,27450,27450,0
20240521,170000,244594600,27450,27450,27450,27450,0
20240521,165900,244594600,27450,27450,27450,27450,0
20240521,165800,244594600,27450,27450,27450,27450,0
20240521,165700,244594600,27450,27450,27450,27450,0
20240521,165600,244594600,27450,27450,27450,27450,0
20240521,165500,244594600,27450,27450,27450,27450,0
20240521,165400,244594600,27450,27450,27450,27450,0
20240521,165300,244594600,27450,27450,27450,27450,0
20240521,165200,244594600,27450,27450,27450,27450,0
20240521,165100,244594600,27450,27450,27450,27450,0
20240521,165000,244594600,27450,27450,27450,27450,0
20240521,164900,244594600,27450,27450,27450,27450,0
20240521,164800,244594600,27450,27450,27450,27450,0
20240521,164700,244594600,27450,27450,27450,27450,0
20240521,164600,244594600,27450,27450,27450,27450,0
20240521,164500,244594600,27450,27450,27450,27450,0
20240521,164400,244594600,27450,27450,27450,27450,0
20240521,164300,244594600,27450,27450,27450,27450,0
20240521,164200,244594600,27450,27450,27450,27450,0
20240521,164100,244594600,27450,27450,27450,27450,0
20240521,164000,244594600,27450,27450,27450,27450,0
20240521,163900,244594600,27450,27450,27450,27450,0
20240521,163800,244594600,27450,27450,27450,27450,0
20240521,163700,244594600,27450,27450,27450,27450,0
20240521,163600,244594600,27450,27450,27450,27450,0
20240521,163500,244594600,27450,27450,27450,27450,0
20240521,163400,244594600,27450,27450,27450,27450,0
20240521,163300,244594600,27450,27450,27450,27450,0
20240521,163200,244594600,27450,27450,27450,27450,1222
20240521,163100,244594600,27450,27450,27450,27450,0
20240521,163000,244594600,27450,27450,27450,27450,0
20240521,162900,244594600,27450,27450,27450,27450,0
20240521,162800,244594600,27450,27450,27450,27450,0
20240521,162700,244594600,27450,27450,27450,27450,0
20240521,162600,244594600,27450,27450,27450,27450,0
20240521,162500,244594600,27450,27450,27450,27450,0
20240521,162400,244594600,27450,27450,27450,27450,0
20240521,162300,244594600,27450,27450,27450,27450,0
20240521,162200,244594600,27450,27450,27450,27450,0
20240521,162100,244594600,27450,27450,27450,27450,0
20240521,162000,244594600,27450,27450,27450,27450,0
20240521,161900,244594600,27450,27450,27450,27450,0
20240521,161800,244594600,27450,27450,27450,27450,0
20240521,161700,244594600,27450,27450,27450,27450,0
20240521,161600,244594600,27450,27450,27450,27450,0
20240521,161500,244594600,27450,27450,27450,27450,0
20240521,161400,244594600,27450,27450,27450,27450,0
20240521,161300,244594600,27450,27450,27450,27450,0
20240521,161200,244594600,27450,27450,27450,27450,0
20240521,161100,244594600,27450,27450,27450,27450,0
20240521,161000,244594600,27450,27450,27450,27450,0
20240521,160900,244594600,27450,27450,27450,27450,0
20240521,160800,244594600,27450,27450,27450,27450,0
20240521,160700,244594600,27450,27450,27450,27450,0
20240521,160600,244594600,27450,27450,27450,27450,0
20240521,160500,244594600,27450,27450,27450,27450,0
20240521,160400,244594600,27450,27450,27450,27450,0
20240521,160300,244594600,27450,27450,27450,27450,0
20240521,160200,244594600,27450,27450,27450,27450,1222
20240521,160100,244594600,27450,27450,27450,27450,0
20240521,160000,244594600,27450,27450,27450,27450,0
20240521,155900,244594600,27450,27450,27450,27450,0
20240521,155800,244594600,27450,27450,27450,27450,0
20240521,155700,244594600,27450,27450,27450,27450,0
20240521,155600,244594600,27450,27450,27450,27450,0
20240521,155500,244594600,27450,27450,27450,27450,0
20240521,155400,244594600,27450,27450,27450,27450,0
20240521,155300,244594600,27450,27450,27450,27450,0
20240521,155200,244594600,27450,27450,27450,27450,0
20240521,155100,244594600,27450,27450,27450,27450,0
20240521,155000,244594600,27450,27450,27450,27450,0
20240521,154900,244594600,27450,27450,27450,27450,0
20240521,154800,244594600,27450,27450,27450,27450,0
20240521,154700,244594600,27450,27450,27450,27450,0
20240521,154600,244594600,27450,27450,27450,27450,0
20240521,154500,244594600,27450,27450,27450,27450,0
20240521,154400,244594600,27450,27450,27450,27450,0
20240521,154300,244594600,27450,27450,27450,27450,0
20240521,154200,244594600,27450,27450,27450,27450,0
20240521,154100,244594600,27450,27450,27450,27450,0
20240521,154000,244594600,27450,27450,27450,27450,0
20240521,153900,244594600,27450,27450,27450,27450,0
20240521,153800,244594600,27450,27450,27450,27450,0
20240521,153700,244594600,27450,27450,27450,27450,0
20240521,153600,244594600,27450,27450,27450,27450,0
20240521,153500,244594600,27450,27450,27450,27450,0
20240521,153400,244594600,27450,27450,27450,27450,0
20240521,153300,244594600,27450,27450,27450,27450,0
20240521,153200,244594600,27450,27450,27450,27450,1222
20240521,153100,244594600,27450,27450,27450,27450,0
20240521,153000,244594600,27450,27450,27450,27450,1222
20240521,152900,211050700,27250,27250,27250,27250,0
20240521,152800,211050700,27250,27250,27250,27250,0
20240521,152700,211050700,27250,27250,27250,27250,0
20240521,152600,211050700,27250,27250,27250,27250,0
20240521,152500,211050700,27250,27250,27250,27250,0
20240521,152400,211050700,27250,27250,27250,27250,0
20240521,152300,211050700,27250,27250,27250,27250,0
20240521,152200,211050700,27250,27250,27250,27250,0
20240521,152100,211050700,27250,27250,27250,27250,0
20240521,152000,211050700,27250,27250,27250,27250,0
20240521,151900,211050700,27250,27250,27250,27250,0
20240521,151800,211050700,27250,27300,27300,27250,149
20240521,151700,206985350,27300,27300,27300,27300,6
20240521,151600,206821550,27300,27300,27400,27300,107
20240521,151500,203890450,27300,27300,27300,27300,7
20240521,151400,203699350,27300,27300,27300,27300,7
20240521,151300,203508250,27300,27300,27300,27300,7
20240521,151200,203317150,27300,27300,27300,27300,7
20240521,151100,203126050,27300,27300,27300,27300,7
20240521,151000,202934950,27300,27300,27300,27300,8
20240521,150900,202716550,27450,27450,27450,27450,200
20240521,150800,197226550,27300,27300,27300,27300,0
20240521,150700,197226550,27300,27300,27300,27300,0
20240521,150600,197226550,27300,27300,27300,27300,0
20240521,150500,197226550,27300,27300,27300,27300,3
20240521,150400,197144650,27400,27400,27400,27400,0
20240521,150300,197144650,27400,27400,27400,27400,10
20240521,150200,196870650,27450,27450,27450,27450,0
20240521,150100,196870650,27450,27450,27450,27450,0
20240521,150000,196870650,27450,27450,27450,27450,0
20240521,145900,196870650,27450,27450,27450,27450,0
20240521,145800,196870650,27450,27450,27450,27450,0
20240521,145700,196870650,27450,27450,27450,27450,0
20240521,145600,196870650,27450,27450,27450,27450,0
20240521,145500,196870650,27450,27450,27450,27450,0
20240521,145400,196870650,27450,27450,27450,27450,0
20240521,145300,196870650,27450,27450,27450,27450,0
20240521,145200,196870650,27450,27450,27450,27450,0
20240521,145100,196870650,27450,27450,27450,27450,0
20240521,145000,196870650,27450,27450,27450,27450,0
20240521,144900,196870650,27450,27450,27450,27450,0
20240521,144800,196870650,27450,27450,27450,27450,0
20240521,144700,196870650,27450,27400,27450,27400,100
20240521,144600,194125700,27450,27450,27450,27450,0
20240521,144500,194125700,27450,27400,27450,27400,65
20240521,144400,192342250,27350,27350,27350,27350,0
20240521,144300,192342250,27350,27350,27350,27350,0
20240521,144200,192342250,27350,27350,27350,27350,0
20240521,144100,192342250,27350,27350,27350,27350,0
20240521,144000,192342250,27350,27350,27350,27350,0
20240521,143900,192342250,27350,27350,27350,27350,0
20240521,143800,192342250,27350,27350,27350,27350,1
20240521,143700,192314900,27300,27300,27300,27300,3
20240521,143600,192233000,27300,27300,27300,27300,14
20240521,143500,191850800,27300,27300,27300,27300,215
20240521,143400,185981300,27200,27200,27200,27200,0
20240521,143300,185981300,27200,27200,27200,27200,0
20240521,143200,185981300,27200,27200,27200,27200,0
20240521,143100,185981300,27200,27200,27200,27200,55
20240521,143000,184485300,27200,27200,27200,27200,0
20240521,142900,184485300,27200,27200,27200,27200,0
20240521,142800,184485300,27200,27200,27200,27200,0
20240521,142700,184485300,27200,27300,27300,27200,38
20240521,142600,183448100,27200,27200,27200,27200,0
20240521,142500,183448100,27200,27200,27200,27200,10
20240521,142400,183176100,27200,27200,27200,27200,0
20240521,142300,183176100,27200,27200,27200,27200,0
20240521,142200,183176100,27200,27200,27200,27200,0
20240521,142100,183176100,27200,27200,27200,27200,0
20240521,142000,183176100,27200,27200,27200,27200,0
20240521,141900,183176100,27200,27200,27200,27200,300
20240521,141800,175016100,27200,27200,27200,27200,0
20240521,141700,175016100,27200,27200,27200,27200,0
20240521,141600,175016100,27200,27200,27200,27200,0
20240521,141500,175016100,27200,27200,27200,27200,0
20240521,141400,175016100,27200,27200,27200,27200,0
20240521,141300,175016100,27200,27200,27200,27200,0
20240521,141200,175016100,27200,27200,27200,27200,0
20240521,141100,175016100,27200,27200,27200,27200,36
20240521,141000,174036900,27200,27200,27200,27200,0
20240521,140900,174036900,27200,27200,27200,27200,0
20240521,140800,174036900,27200,27200,27200,27200,10
20240521,140700,173764900,27200,27200,27200,27200,0
20240521,140600,173764900,27200,27200,27200,27200,0
20240521,140500,173764900,27200,27200,27200,27200,0
20240521,140400,173764900,27200,27200,27200,27200,0
20240521,140300,173764900,27200,27200,27200,27200,0
20240521,140200,173764900,27200,27200,27200,27200,0
20240521,140100,173764900,27200,27200,27200,27200,0
20240521,140000,173764900,27200,27200,27200,27200,0
20240521,135900,173764900,27200,27200,27200,27200,0
20240521,135800,173764900,27200,27200,27200,27200,4
20240521,135700,173656100,27200,27200,27200,27200,0
20240521,135600,173656100,27200,27250,27250,27200,30
20240521,135500,172838800,27250,27250,27250,27250,0
20240521,135400,172838800,27250,27250,27250,27250,0
20240521,135300,172838800,27250,27250,27250,27250,0
20240521,135200,172838800,27250,27250,27250,27250,0
20240521,135100,172838800,27250,27250,27250,27250,0
20240521,135000,172838800,27250,27250,27250,27250,0
20240521,134900,172838800,27250,27250,27250,27250,0
20240521,134800,172838800,27250,27250,27250,27250,0
20240521,134700,172838800,27250,27250,27250,27250,0
20240521,134600,172838800,27250,27250,27250,27250,0
20240521,134500,172838800,27250,27250,27250,27250,16
20240521,134400,172402800,27300,27300,27300,27300,0
20240521,134300,172402800,27300,27300,27300,27300,0
20240521,134200,172402800,27300,27300,27300,27300,0
20240521,134100,172402800,27300,27300,27300,27300,0
20240521,134000,172402800,27300,27300,27300,27300,0
20240521,133900,172402800,27300,27300,27300,27300,0
20240521,133800,172402800,27300,27300,27300,27300,0
20240521,133700,172402800,27300,27300,27300,27300,0
20240521,133600,172402800,27300,27300,27300,27300,0
20240521,133500,172402800,27300,27300,27300,27300,0
20240521,133400,172402800,27300,27300,27300,27300,0
20240521,133300,172402800,27300,27300,27300,27300,0
20240521,133200,172402800,27300,27300,27300,27300,0
20240521,133100,172402800,27300,27300,27300,27300,0
20240521,133000,172402800,27300,27300,27300,27300,1
20240521,132900,172375500,27300,27300,27300,27300,22
20240521,132800,171774900,27350,27350,27350,27350,0
20240521,132700,171774900,27350,27350,27350,27350,0
20240521,132600,171774900,27350,27350,27350,27350,0
20240521,132500,171774900,27350,27350,27350,27350,2
20240521,132400,171720200,27300,27400,27400,27300,95
20240521,132300,169126150,27400,27400,27400,27400,0
20240521,132200,169126150,27400,27400,27400,27400,0
20240521,132100,169126150,27400,27400,27400,27400,0
20240521,132000,169126150,27400,27400,27400,27400,0
20240521,131900,169126150,27400,27400,27400,27400,0
20240521,131800,169126150,27400,27400,27400,27400,3
20240521,131700,169043950,27400,27400,27400,27400,0
20240521,131600,169043950,27400,27400,27400,27400,0
20240521,131500,169043950,27400,27400,27400,27400,0
20240521,131400,169043950,27400,27400,27400,27400,0
20240521,131300,169043950,27400,27400,27400,27400,0
20240521,131200,169043950,27400,27400,27400,27400,40
20240521,131100,167947950,27400,27400,27400,27400,0
20240521,131000,167947950,27400,27400,27400,27400,2
20240521,130900,167893150,27450,27450,27450,27450,0
20240521,130800,167893150,27450,27450,27450,27450,0
20240521,130700,167893150,27450,27450,27450,27450,0
20240521,130600,167893150,27450,27450,27450,27450,0
20240521,130500,167893150,27450,27450,27450,27450,0
20240521,130400,167893150,27450,27450,27450,27450,0
20240521,130300,167893150,27450,27450,27450,27450,0
20240521,130200,167893150,27450,27450,27450,27450,7
20240521,130100,167701000,27450,27450,27450,27450,5
20240521,130000,167563750,27450,27450,27450,27450,0
20240521,125900,167563750,27450,27450,27450,27450,0
20240521,125800,167563750,27450,27450,27450,27450,0
20240521,125700,167563750,27450,27450,27450,27450,0
20240521,125600,167563750,27450,27450,27450,27450,0
20240521,125500,167563750,27450,27450,27450,27450,0
20240521,125400,167563750,27450,27450,27450,27450,0
20240521,125300,167563750,27450,27450,27450,27450,0
20240521,125200,167563750,27450,27450,27450,27450,0
20240521,125100,167563750,27450,27450,27450,27450,0
20240521,125000,167563750,27450,27450,27450,27450,0
20240521,124900,167563750,27450,27450,27450,27450,2
20240521,124800,167508850,27350,27350,27350,27350,0
20240521,124700,167508850,27350,27350,27350,27350,0
20240521,124600,167508850,27350,27400,27400,27350,49
20240521,124500,166167200,27450,27450,27450,27450,4
20240521,124400,166057400,27450,27450,27450,27450,15
20240521,124300,165645650,27450,27450,27450,27450,11
20240521,124200,165343700,27400,27400,27400,27400,0
20240521,124100,165343700,27400,27400,27400,27400,10
20240521,124000,165069700,27350,27350,27350,27350,10
20240521,123900,164796200,27250,27250,27250,27250,0
20240521,123800,164796200,27250,27250,27250,27250,0
20240521,123700,164796200,27250,27250,27250,27250,0
20240521,123600,164796200,27250,27250,27250,27250,0
20240521,123500,164796200,27250,27250,27250,27250,0
20240521,123400,164796200,27250,27250,27250,27250,4
20240521,123300,164687200,27250,27250,27250,27250,0
20240521,123200,164687200,27250,27250,27250,27250,0
20240521,123100,164687200,27250,27250,27250,27250,0
20240521,123000,164687200,27250,27250,27250,27250,0
20240521,122900,164687200,27250,27250,27250,27250,0
20240521,122800,164687200,27250,27250,27250,27250,0
20240521,122700,164687200,27250,27250,27250,27250,0
20240521,122600,164687200,27250,27250,27250,27250,17
20240521,122500,164223950,27300,27300,27300,27300,10
20240521,122400,163950950,27250,27250,27250,27250,0
20240521,122300,163950950,27250,27250,27250,27250,0
20240521,122200,163950950,27250,27250,27250,27250,0
20240521,122100,163950950,27250,27250,27250,27250,0
20240521,122000,163950950,27250,27250,27250,27250,0
20240521,121900,163950950,27250,27250,27250,27250,0
20240521,121800,163950950,27250,27250,27250,27250,0
20240521,121700,163950950,27250,27250,27250,27250,0
20240521,121600,163950950,27250,27250,27250,27250,1
20240521,121500,163923700,27250,27250,27250,27250,0
20240521,121400,163923700,27250,27250,27250,27250,0
20240521,121300,163923700,27250,27250,27250,27250,0
20240521,121200,163923700,27250,27250,27250,27250,0
20240521,121100,163923700,27250,27250,27250,27250,0
20240521,121000,163923700,27250,27250,27250,27250,0
20240521,120900,163923700,27250,27250,27250,27250,0
20240521,120800,163923700,27250,27250,27250,27250,0
20240521,120700,163923700,27250,27250,27250,27250,0
20240521,120600,163923700,27250,27250,27250,27250,0
20240521,120500,163923700,27250,27250,27250,27250,0
20240521,120400,163923700,27250,27250,27250,27250,0
20240521,120300,163923700,27250,27250,27250,27250,0
20240521,120200,163923700,27250,27250,27250,27250,0
20240521,120100,163923700,27250,27250,27250,27250,0
20240521,120000,163923700,27250,27250,27250,27250,0
20240521,115900,163923700,27250,27250,27250,27250,29
20240521,115800,163133450,27300,27450,27450,27300,12
20240521,115700,162804800,27450,27450,27450,27450,0
20240521,115600,162804800,27450,27450,27450,27450,0
20240521,115500,162804800,27450,27450,27450,27450,1
20240521,115400,162777350,27500,27500,27500,27500,0
20240521,115300,162777350,27500,27500,27500,27500,0
20240521,115200,162777350,27500,27500,27500,27500,0
20240521,115100,162777350,27500,27500,27500,27500,0
20240521,115000,162777350,27500,27500,27500,27500,0
20240521,114900,162777350,27500,27500,27500,27500,1
20240521,114800,162749850,27450,27450,27450,27450,0
20240521,114700,162749850,27450,27450,27450,27450,0
20240521,114600,162749850,27450,27450,27450,27450,0
20240521,114500,162749850,27450,27450,27450,27450,0
20240521,114400,162749850,27450,27450,27450,27450,0
20240521,114300,162749850,27450,27400,27450,27400,92
20240521,114200,160224550,27300,27300,27300,27300,0
20240521,114100,160224550,27300,27300,27300,27300,4
20240521,114000,160115350,27350,27350,27350,27350,0
20240521,113900,160115350,27350,27400,27550,27350,39
20240521,113800,159044250,27500,27450,27500,27450,100
20240521,113700,156296850,27400,27400,27400,27400,0
20240521,113600,156296850,27400,27400,27400,27400,0
20240521,113500,156296850,27400,27400,27400,27400,101
20240521,113400,153529450,27400,27400,27400,27400,0
20240521,113300,153529450,27400,27400,27400,27400,0
20240521,113200,153529450,27400,27400,27400,27400,8
20240521,113100,153310250,27400,27400,27400,27400,45
20240521,113000,152077250,27300,27300,27300,27300,1
20240521,112900,152049950,27400,27300,27400,27300,100
20240521,112800,149310750,27200,27200,27200,27200,0
20240521,112700,149310750,27200,27200,27200,27200,0
20240521,112600,149310750,27200,27200,27200,27200,0
20240521,112500,149310750,27200,27200,27200,27200,0
20240521,112400,149310750,27200,27200,27200,27200,2
20240521,112300,149256350,27250,27250,27250,27250,184
20240521,112200,144242350,27200,27200,27200,27200,0
20240521,112100,144242350,27200,27200,27200,27200,0
20240521,112000,144242350,27200,27200,27200,27200,0
20240521,111900,144242350,27200,27200,27200,27200,2
20240521,111800,144187950,27200,27200,27200,27200,0
20240521,111700,144187950,27200,27200,27200,27200,11
20240521,111600,143888750,27200,27200,27200,27200,1
20240521,111500,143861550,27100,27100,27100,27100,0
20240521,111400,143861550,27100,27100,27100,27100,0
20240521,111300,143861550,27100,27100,27100,27100,0
20240521,111200,143861550,27100,27100,27100,27100,0
20240521,111100,143861550,27100,27100,27100,27100,0
20240521,111000,143861550,27100,27050,27100,27050,12
20240521,110900,143536900,27100,27100,27250,27100,1001
20240521,110800,116265250,27250,27100,27250,27100,10
20240521,110700,115993900,27100,27100,27100,27100,0
20240521,110600,115993900,27100,27100,27100,27100,0
20240521,110500,115993900,27100,27100,27100,27100,0
20240521,110400,115993900,27100,27100,27100,27100,0
20240521,110300,115993900,27100,27100,27250,27100,166
20240521,110200,111474500,27100,27100,27100,27100,0
20240521,110100,111474500,27100,27100,27100,27100,0
20240521,110000,111474500,27100,27100,27100,27100,0
20240521,105900,111474500,27100,27100,27100,27100,0
20240521,105800,111474500,27100,27100,27100,27100,0
20240521,105700,111474500,27100,27100,27100,27100,13
20240521,105600,111122200,27000,27000,27000,27000,0
20240521,105500,111122200,27000,27000,27000,27000,0
20240521,105400,111122200,27000,27000,27000,27000,0
20240521,105300,111122200,27000,27000,27000,27000,0
20240521,105200,111122200,27000,27000,27000,27000,0
20240521,105100,111122200,27000,27000,27000,27000,0
20240521,105000,111122200,27000,27000,27000,27000,1
20240521,104900,111095200,27000,27000,27000,27000,24
20240521,104800,110447200,27000,27000,27000,27000,1
20240521,104700,110420200,26900,26900,26900,26900,0
20240521,104600,110420200,26900,27050,27050,26900,595
20240521,104500,94379150,27050,27050,27050,27050,1
20240521,104400,94352100,27050,27050,27050,27050,0
20240521,104300,94352100,27050,27050,27050,27050,0
20240521,104200,94352100,27050,27050,27050,27050,0
20240521,104100,94352100,27050,27050,27050,27050,0
20240521,104000,94352100,27050,27050,27050,27050,8
20240521,103900,94135700,27050,27050,27050,27050,5
20240521,103800,94000450,27000,27000,27000,27000,0
20240521,103700,94000450,27000,27000,27000,27000,0
20240521,103600,94000450,27000,27000,27000,27000,0
20240521,103500,94000450,27000,27100,27100,27000,51
20240521,103400,92618450,27000,27000,27000,27000,0
20240521,103300,92618450,27000,27000,27000,27000,0
20240521,103200,92618450,27000,27000,27000,27000,0
20240521,103100,92618450,27000,27000,27000,27000,0
20240521,103000,92618450,27000,27050,27050,27000,31
20240521,102900,91780000,27050,27050,27050,27050,10
20240521,102800,91509500,27050,27050,27050,27050,0
20240521,102700,91509500,27050,27050,27050,27050,0
20240521,102600,91509500,27050,27050,27050,27050,0
20240521,102500,91509500,27050,27050,27050,27050,5
20240521,102400,91374250,27100,27100,27100,27100,0
20240521,102300,91374250,27100,27100,27100,27100,0
20240521,102200,91374250,27100,27100,27100,27100,0
20240521,102100,91374250,27100,27100,27100,27100,0
20240521,102000,91374250,27100,27100,27100,27100,0
20240521,101900,91374250,27100,27100,27100,27100,0
20240521,101800,91374250,27100,27100,27100,27100,0
20240521,101700,91374250,27100,27100,27100,27100,0
20240521,101600,91374250,27100,27100,27100,27100,0
20240521,101500,91374250,27100,27100,27100,27100,0
20240521,101400,91374250,27100,27100,27100,27100,0
20240521,101300,91374250,27100,27100,27100,27100,1
20240521,101200,91347150,27050,27050,27050,27050,0
20240521,101100,91347150,27050,27050,27050,27050,0
20240521,101000,91347150,27050,27050,27050,27050,0
20240521,100900,91347150,27050,27050,27050,27050,0
20240521,100800,91347150,27050,27050,27050,27050,0
20240521,100700,91347150,27050,27050,27050,27050,90
20240521,100600,88912650,27150,27150,27150,27150,5
20240521,100500,88776900,27100,27100,27100,27100,0
20240521,100400,88776900,27100,27100,27100,27100,0
20240521,100300,88776900,27100,27100,27100,27100,54
20240521,100200,87313500,27100,27100,27100,27100,0
20240521,100100,87313500,27100,27100,27100,27100,0
20240521,100000,87313500,27100,27100,27100,27100,1
20240521,095900,87286400,27100,27100,27100,27100,1
20240521,095800,87259300,27250,27250,27250,27250,0
20240521,095700,87259300,27250,27250,27250,27250,0
20240521,095600,87259300,27250,27250,27250,27250,0
20240521,095500,87259300,27250,27250,27250,27250,0
20240521,095400,87259300,27250,27250,27250,27250,0
20240521,095300,87259300,27250,27250,27250,27250,0
20240521,095200,87259300,27250,27250,27250,27250,0
20240521,095100,87259300,27250,27250,27250,27250,0
20240521,095000,87259300,27250,27250,27250,27250,0
20240521,094900,87259300,27250,27250,27250,27250,0
20240521,094800,87259300,27250,27250,27250,27250,0
20240521,094700,87259300,27250,27100,27250,27100,200
20240521,094600,81809950,27000,27000,27000,27000,0
20240521,094500,81809950,27000,27000,27000,27000,0
20240521,094400,81809950,27000,27000,27000,27000,0
20240521,094300,81809950,27000,27000,27000,27000,0
20240521,094200,81809950,27000,27000,27000,27000,1300
20240521,094100,46709950,27000,27000,27000,27000,1
20240521,094000,46682950,27250,27100,27250,27100,100
20240521,093900,43958100,27000,27000,27000,27000,0
20240521,093800,43958100,27000,27000,27000,27000,1
20240521,093700,43931100,27000,27000,27000,27000,7
20240521,093600,43742100,27200,27200,27200,27200,0
20240521,093500,43742100,27200,27200,27200,27200,0
20240521,093400,43742100,27200,27050,27200,27000,292
20240521,093300,35823200,27000,27000,27000,27000,0
20240521,093200,35823200,27000,27000,27000,27000,0
20240521,093100,35823200,27000,27000,27000,27000,0
20240521,093000,35823200,27000,27000,27000,27000,0
20240521,092900,35823200,27000,27000,27000,27000,0
20240521,092800,35823200,27000,27000,27000,27000,0
20240521,092700,35823200,27000,27000,27000,27000,2
20240521,092600,35769200,26950,26950,26950,26950,0
20240521,092500,35769200,26950,26950,26950,26950,30
20240521,092400,34960700,26950,27050,27050,26900,72
20240521,092300,33016450,27200,27200,27200,27200,0
20240521,092200,33016450,27200,27200,27200,27200,0
20240521,092100,33016450,27200,27200,27200,27200,0
20240521,092000,33016450,27200,27250,27250,27200,433
20240521,091900,21236700,27200,27200,27200,27200,0
20240521,091800,21236700,27200,27200,27200,27200,110
20240521,091700,18244700,27200,27200,27200,27200,0
20240521,091600,18244700,27200,27150,27200,27150,15
20240521,091500,17836850,27200,27200,27200,27200,0
20240521,091400,17836850,27200,27200,27200,27200,0
20240521,091300,17836850,27200,27200,27200,27200,0
20240521,091200,17836850,27200,27200,27200,27200,0
20240521,091100,17836850,27200,27200,27200,27200,0
20240521,091000,17836850,27200,27200,27200,27200,1
20240521,090900,17809650,27250,27100,27250,27050,101
20240521,090800,15072600,27100,27100,27100,27100,0
20240521,090700,15072600,27100,27100,27100,27100,29
20240521,090600,14286700,27050,27200,27200,27050,54
20240521,090500,12824650,27400,27400,27400,27400,1
20240521,090400,12797250,27500,27500,27500,27500,0
20240521,090300,12797250,27500,27500,27500,27500,0
20240521,090200,12797250,27500,27500,27500,27500,80
20240521,090100,10597250,27500,27500,27500,27500,53
20240521,090000,9139750,27500,27800,27900,27500,331