KissMeData/001260/min/candle-20240529.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240529,183300,23362430,6420,6420,6420,6420,29
20240529,183200,23362430,6420,6420,6420,6420,0
20240529,183100,23362430,6420,6420,6420,6420,0
20240529,183000,23362430,6420,6420,6420,6420,0
20240529,182900,23362430,6420,6420,6420,6420,0
20240529,182800,23362430,6420,6420,6420,6420,0
20240529,182700,23362430,6420,6420,6420,6420,0
20240529,182600,23362430,6420,6420,6420,6420,0
20240529,182500,23362430,6420,6420,6420,6420,0
20240529,182400,23362430,6420,6420,6420,6420,0
20240529,182300,23362430,6420,6420,6420,6420,0
20240529,182200,23362430,6420,6420,6420,6420,0
20240529,182100,23362430,6420,6420,6420,6420,0
20240529,182000,23362430,6420,6420,6420,6420,0
20240529,181900,23362430,6420,6420,6420,6420,0
20240529,181800,23362430,6420,6420,6420,6420,0
20240529,181700,23362430,6420,6420,6420,6420,0
20240529,181600,23362430,6420,6420,6420,6420,0
20240529,181500,23362430,6420,6420,6420,6420,0
20240529,181400,23362430,6420,6420,6420,6420,0
20240529,181300,23362430,6420,6420,6420,6420,0
20240529,181200,23362430,6420,6420,6420,6420,0
20240529,181100,23362430,6420,6420,6420,6420,0
20240529,181000,23362430,6420,6420,6420,6420,0
20240529,180900,23362430,6420,6420,6420,6420,0
20240529,180800,23362430,6420,6420,6420,6420,0
20240529,180700,23362430,6420,6420,6420,6420,0
20240529,180600,23362430,6420,6420,6420,6420,0
20240529,180500,23362430,6420,6420,6420,6420,0
20240529,180400,23362430,6420,6420,6420,6420,0
20240529,180300,23362430,6420,6420,6420,6420,29
20240529,180200,23362430,6420,6420,6420,6420,0
20240529,180100,23362430,6420,6420,6420,6420,0
20240529,180000,23362430,6420,6420,6420,6420,0
20240529,175900,23362430,6420,6420,6420,6420,0
20240529,175800,23362430,6420,6420,6420,6420,0
20240529,175700,23362430,6420,6420,6420,6420,0
20240529,175600,23362430,6420,6420,6420,6420,0
20240529,175500,23362430,6420,6420,6420,6420,0
20240529,175400,23362430,6420,6420,6420,6420,0
20240529,175300,23362430,6420,6420,6420,6420,0
20240529,175200,23362430,6420,6420,6420,6420,0
20240529,175100,23362430,6420,6420,6420,6420,0
20240529,175000,23362430,6420,6420,6420,6420,0
20240529,174900,23362430,6420,6420,6420,6420,0
20240529,174800,23362430,6420,6420,6420,6420,0
20240529,174700,23362430,6420,6420,6420,6420,0
20240529,174600,23362430,6420,6420,6420,6420,0
20240529,174500,23362430,6420,6420,6420,6420,0
20240529,174400,23362430,6420,6420,6420,6420,0
20240529,174300,23362430,6420,6420,6420,6420,0
20240529,174200,23362430,6420,6420,6420,6420,0
20240529,174100,23362430,6420,6420,6420,6420,0
20240529,174000,23362430,6420,6420,6420,6420,0
20240529,173900,23362430,6420,6420,6420,6420,0
20240529,173800,23362430,6420,6420,6420,6420,0
20240529,173700,23362430,6420,6420,6420,6420,0
20240529,173600,23362430,6420,6420,6420,6420,0
20240529,173500,23362430,6420,6420,6420,6420,0
20240529,173400,23362430,6420,6420,6420,6420,0
20240529,173300,23362430,6420,6420,6420,6420,29
20240529,173200,23362430,6420,6420,6420,6420,0
20240529,173100,23362430,6420,6420,6420,6420,0
20240529,173000,23362430,6420,6420,6420,6420,0
20240529,172900,23362430,6420,6420,6420,6420,0
20240529,172800,23362430,6420,6420,6420,6420,0
20240529,172700,23362430,6420,6420,6420,6420,0
20240529,172600,23362430,6420,6420,6420,6420,0
20240529,172500,23362430,6420,6420,6420,6420,0
20240529,172400,23362430,6420,6420,6420,6420,0
20240529,172300,23362430,6420,6420,6420,6420,0
20240529,172200,23362430,6420,6420,6420,6420,0
20240529,172100,23362430,6420,6420,6420,6420,0
20240529,172000,23362430,6420,6420,6420,6420,0
20240529,171900,23362430,6420,6420,6420,6420,0
20240529,171800,23362430,6420,6420,6420,6420,0
20240529,171700,23362430,6420,6420,6420,6420,0
20240529,171600,23362430,6420,6420,6420,6420,0
20240529,171500,23362430,6420,6420,6420,6420,0
20240529,171400,23362430,6420,6420,6420,6420,0
20240529,171300,23362430,6420,6420,6420,6420,0
20240529,171200,23362430,6420,6420,6420,6420,0
20240529,171100,23362430,6420,6420,6420,6420,0
20240529,171000,23362430,6420,6420,6420,6420,0
20240529,170900,23362430,6420,6420,6420,6420,0
20240529,170800,23362430,6420,6420,6420,6420,0
20240529,170700,23362430,6420,6420,6420,6420,0
20240529,170600,23362430,6420,6420,6420,6420,0
20240529,170500,23362430,6420,6420,6420,6420,0
20240529,170400,23362430,6420,6420,6420,6420,0
20240529,170300,23362430,6420,6420,6420,6420,29
20240529,170200,23362430,6420,6420,6420,6420,0
20240529,170100,23362430,6420,6420,6420,6420,0
20240529,170000,23362430,6420,6420,6420,6420,0
20240529,165900,23362430,6420,6420,6420,6420,0
20240529,165800,23362430,6420,6420,6420,6420,0
20240529,165700,23362430,6420,6420,6420,6420,0
20240529,165600,23362430,6420,6420,6420,6420,0
20240529,165500,23362430,6420,6420,6420,6420,0
20240529,165400,23362430,6420,6420,6420,6420,0
20240529,165300,23362430,6420,6420,6420,6420,0
20240529,165200,23362430,6420,6420,6420,6420,0
20240529,165100,23362430,6420,6420,6420,6420,0
20240529,165000,23362430,6420,6420,6420,6420,0
20240529,164900,23362430,6420,6420,6420,6420,0
20240529,164800,23362430,6420,6420,6420,6420,0
20240529,164700,23362430,6420,6420,6420,6420,0
20240529,164600,23362430,6420,6420,6420,6420,0
20240529,164500,23362430,6420,6420,6420,6420,0
20240529,164400,23362430,6420,6420,6420,6420,0
20240529,164300,23362430,6420,6420,6420,6420,0
20240529,164200,23362430,6420,6420,6420,6420,0
20240529,164100,23362430,6420,6420,6420,6420,0
20240529,164000,23362430,6420,6420,6420,6420,0
20240529,163900,23362430,6420,6420,6420,6420,0
20240529,163800,23362430,6420,6420,6420,6420,0
20240529,163700,23362430,6420,6420,6420,6420,0
20240529,163600,23362430,6420,6420,6420,6420,0
20240529,163500,23362430,6420,6420,6420,6420,0
20240529,163400,23362430,6420,6420,6420,6420,0
20240529,163300,23362430,6420,6420,6420,6420,29
20240529,163200,23362430,6420,6420,6420,6420,0
20240529,163100,23362430,6420,6420,6420,6420,0
20240529,163000,23362430,6420,6420,6420,6420,0
20240529,162900,23362430,6420,6420,6420,6420,0
20240529,162800,23362430,6420,6420,6420,6420,0
20240529,162700,23362430,6420,6420,6420,6420,0
20240529,162600,23362430,6420,6420,6420,6420,0
20240529,162500,23362430,6420,6420,6420,6420,0
20240529,162400,23362430,6420,6420,6420,6420,0
20240529,162300,23362430,6420,6420,6420,6420,0
20240529,162200,23362430,6420,6420,6420,6420,0
20240529,162100,23362430,6420,6420,6420,6420,0
20240529,162000,23362430,6420,6420,6420,6420,0
20240529,161900,23362430,6420,6420,6420,6420,0
20240529,161800,23362430,6420,6420,6420,6420,0
20240529,161700,23362430,6420,6420,6420,6420,0
20240529,161600,23362430,6420,6420,6420,6420,0
20240529,161500,23362430,6420,6420,6420,6420,0
20240529,161400,23362430,6420,6420,6420,6420,0
20240529,161300,23362430,6420,6420,6420,6420,0
20240529,161200,23362430,6420,6420,6420,6420,0
20240529,161100,23362430,6420,6420,6420,6420,0
20240529,161000,23362430,6420,6420,6420,6420,0
20240529,160900,23362430,6420,6420,6420,6420,0
20240529,160800,23362430,6420,6420,6420,6420,0
20240529,160700,23362430,6420,6420,6420,6420,0
20240529,160600,23362430,6420,6420,6420,6420,0
20240529,160500,23362430,6420,6420,6420,6420,0
20240529,160400,23362430,6420,6420,6420,6420,0
20240529,160300,23362430,6420,6420,6420,6420,29
20240529,160200,23362430,6420,6420,6420,6420,0
20240529,160100,23362430,6420,6420,6420,6420,0
20240529,160000,23362430,6420,6420,6420,6420,0
20240529,155900,23362430,6420,6420,6420,6420,0
20240529,155800,23362430,6420,6420,6420,6420,0
20240529,155700,23362430,6420,6420,6420,6420,0
20240529,155600,23362430,6420,6420,6420,6420,0
20240529,155500,23362430,6420,6420,6420,6420,0
20240529,155400,23362430,6420,6420,6420,6420,0
20240529,155300,23362430,6420,6420,6420,6420,0
20240529,155200,23362430,6420,6420,6420,6420,0
20240529,155100,23362430,6420,6420,6420,6420,0
20240529,155000,23362430,6420,6420,6420,6420,0
20240529,154900,23362430,6420,6420,6420,6420,0
20240529,154800,23362430,6420,6420,6420,6420,0
20240529,154700,23362430,6420,6420,6420,6420,0
20240529,154600,23362430,6420,6420,6420,6420,0
20240529,154500,23362430,6420,6420,6420,6420,0
20240529,154400,23362430,6420,6420,6420,6420,0
20240529,154300,23362430,6420,6420,6420,6420,0
20240529,154200,23362430,6420,6420,6420,6420,0
20240529,154100,23362430,6420,6420,6420,6420,0
20240529,154000,23362430,6420,6420,6420,6420,0
20240529,153900,23362430,6420,6420,6420,6420,0
20240529,153800,23362430,6420,6420,6420,6420,0
20240529,153700,23362430,6420,6420,6420,6420,0
20240529,153600,23362430,6420,6420,6420,6420,0
20240529,153500,23362430,6420,6420,6420,6420,0
20240529,153400,23362430,6420,6420,6420,6420,0
20240529,153300,23362430,6420,6420,6420,6420,29
20240529,153200,23362430,6420,6420,6420,6420,0
20240529,153100,23362430,6420,6420,6420,6420,0
20240529,153000,23362430,6420,6420,6420,6420,29
20240529,152900,23176250,6420,6420,6420,6420,0
20240529,152800,23176250,6420,6420,6420,6420,0
20240529,152700,23176250,6420,6420,6420,6420,0
20240529,152600,23176250,6420,6420,6420,6420,0
20240529,152500,23176250,6420,6420,6420,6420,0
20240529,152400,23176250,6420,6420,6420,6420,0
20240529,152300,23176250,6420,6420,6420,6420,0
20240529,152200,23176250,6420,6420,6420,6420,0
20240529,152100,23176250,6420,6420,6420,6420,0
20240529,152000,23176250,6420,6420,6420,6420,0
20240529,151900,23176250,6420,6420,6420,6420,0
20240529,151800,23176250,6420,6400,6420,6400,14
20240529,151700,23086630,6410,6410,6410,6410,0
20240529,151600,23086630,6410,6410,6410,6410,0
20240529,151500,23086630,6410,6410,6410,6410,1
20240529,151400,23080220,6410,6410,6410,6410,4
20240529,151300,23054580,6420,6420,6420,6420,0
20240529,151200,23054580,6420,6420,6420,6420,0
20240529,151100,23054580,6420,6420,6420,6420,0
20240529,151000,23054580,6420,6420,6420,6420,26
20240529,150900,22887660,6420,6420,6420,6420,0
20240529,150800,22887660,6420,6420,6420,6420,0
20240529,150700,22887660,6420,6420,6420,6420,0
20240529,150600,22887660,6420,6420,6420,6420,0
20240529,150500,22887660,6420,6420,6420,6420,0
20240529,150400,22887660,6420,6420,6420,6420,0
20240529,150300,22887660,6420,6420,6420,6420,0
20240529,150200,22887660,6420,6420,6420,6420,0
20240529,150100,22887660,6420,6420,6420,6420,179
20240529,150000,21738480,6420,6420,6420,6420,0
20240529,145900,21738480,6420,6420,6420,6420,0
20240529,145800,21738480,6420,6420,6420,6420,0
20240529,145700,21738480,6420,6420,6420,6420,105
20240529,145600,21064380,6420,6420,6420,6420,0
20240529,145500,21064380,6420,6420,6420,6420,0
20240529,145400,21064380,6420,6420,6420,6420,0
20240529,145300,21064380,6420,6420,6420,6420,0
20240529,145200,21064380,6420,6420,6420,6420,0
20240529,145100,21064380,6420,6420,6420,6420,0
20240529,145000,21064380,6420,6420,6420,6420,0
20240529,144900,21064380,6420,6420,6420,6420,0
20240529,144800,21064380,6420,6420,6420,6420,0
20240529,144700,21064380,6420,6420,6420,6420,0
20240529,144600,21064380,6420,6420,6420,6420,0
20240529,144500,21064380,6420,6420,6420,6420,70
20240529,144400,20614980,6430,6430,6430,6430,0
20240529,144300,20614980,6430,6430,6430,6430,0
20240529,144200,20614980,6430,6430,6430,6430,0
20240529,144100,20614980,6430,6430,6430,6430,0
20240529,144000,20614980,6430,6430,6430,6430,0
20240529,143900,20614980,6430,6440,6440,6430,68
20240529,143800,20177230,6440,6440,6440,6440,0
20240529,143700,20177230,6440,6450,6450,6440,19
20240529,143600,20054810,6450,6450,6450,6450,0
20240529,143500,20054810,6450,6450,6450,6450,0
20240529,143400,20054810,6450,6450,6450,6450,0
20240529,143300,20054810,6450,6450,6450,6450,0
20240529,143200,20054810,6450,6450,6450,6450,0
20240529,143100,20054810,6450,6450,6450,6450,0
20240529,143000,20054810,6450,6450,6450,6450,0
20240529,142900,20054810,6450,6450,6450,6450,0
20240529,142800,20054810,6450,6450,6450,6450,0
20240529,142700,20054810,6450,6450,6450,6450,0
20240529,142600,20054810,6450,6450,6450,6450,0
20240529,142500,20054810,6450,6450,6450,6450,0
20240529,142400,20054810,6450,6450,6450,6450,0
20240529,142300,20054810,6450,6450,6450,6450,0
20240529,142200,20054810,6450,6450,6450,6450,0
20240529,142100,20054810,6450,6450,6450,6450,0
20240529,142000,20054810,6450,6450,6450,6450,0
20240529,141900,20054810,6450,6450,6450,6450,0
20240529,141800,20054810,6450,6450,6450,6450,0
20240529,141700,20054810,6450,6450,6450,6450,0
20240529,141600,20054810,6450,6450,6450,6450,0
20240529,141500,20054810,6450,6450,6450,6450,0
20240529,141400,20054810,6450,6450,6450,6450,0
20240529,141300,20054810,6450,6450,6450,6450,0
20240529,141200,20054810,6450,6450,6450,6450,0
20240529,141100,20054810,6450,6450,6450,6450,0
20240529,141000,20054810,6450,6450,6450,6450,0
20240529,140900,20054810,6450,6450,6450,6450,0
20240529,140800,20054810,6450,6450,6450,6450,0
20240529,140700,20054810,6450,6450,6450,6450,0
20240529,140600,20054810,6450,6450,6450,6450,0
20240529,140500,20054810,6450,6450,6450,6450,0
20240529,140400,20054810,6450,6450,6450,6450,0
20240529,140300,20054810,6450,6450,6450,6450,0
20240529,140200,20054810,6450,6450,6450,6450,0
20240529,140100,20054810,6450,6450,6450,6450,0
20240529,140000,20054810,6450,6450,6450,6450,0
20240529,135900,20054810,6450,6450,6450,6450,0
20240529,135800,20054810,6450,6450,6450,6450,0
20240529,135700,20054810,6450,6450,6450,6450,0
20240529,135600,20054810,6450,6450,6450,6450,0
20240529,135500,20054810,6450,6450,6450,6450,0
20240529,135400,20054810,6450,6450,6450,6450,0
20240529,135300,20054810,6450,6450,6450,6450,0
20240529,135200,20054810,6450,6450,6450,6450,0
20240529,135100,20054810,6450,6450,6450,6450,0
20240529,135000,20054810,6450,6450,6450,6450,88
20240529,134900,19487210,6450,6450,6450,6450,100
20240529,134800,18842210,6450,6450,6450,6450,0
20240529,134700,18842210,6450,6450,6450,6450,0
20240529,134600,18842210,6450,6450,6450,6450,0
20240529,134500,18842210,6450,6450,6450,6450,0
20240529,134400,18842210,6450,6450,6450,6450,0
20240529,134300,18842210,6450,6450,6450,6450,0
20240529,134200,18842210,6450,6450,6450,6450,0
20240529,134100,18842210,6450,6450,6450,6450,0
20240529,134000,18842210,6450,6450,6450,6450,0
20240529,133900,18842210,6450,6450,6450,6450,0
20240529,133800,18842210,6450,6450,6450,6450,0
20240529,133700,18842210,6450,6450,6450,6450,0
20240529,133600,18842210,6450,6450,6450,6450,0
20240529,133500,18842210,6450,6450,6450,6450,0
20240529,133400,18842210,6450,6450,6450,6450,0
20240529,133300,18842210,6450,6450,6450,6450,0
20240529,133200,18842210,6450,6450,6450,6450,0
20240529,133100,18842210,6450,6450,6450,6450,0
20240529,133000,18842210,6450,6450,6450,6450,0
20240529,132900,18842210,6450,6450,6450,6450,0
20240529,132800,18842210,6450,6450,6450,6450,0
20240529,132700,18842210,6450,6450,6450,6450,0
20240529,132600,18842210,6450,6450,6450,6450,0
20240529,132500,18842210,6450,6450,6450,6450,0
20240529,132400,18842210,6450,6450,6450,6450,21
20240529,132300,18706760,6450,6450,6450,6450,0
20240529,132200,18706760,6450,6450,6450,6450,0
20240529,132100,18706760,6450,6450,6450,6450,0
20240529,132000,18706760,6450,6450,6450,6450,0
20240529,131900,18706760,6450,6450,6450,6450,0
20240529,131800,18706760,6450,6450,6450,6450,0
20240529,131700,18706760,6450,6450,6450,6450,0
20240529,131600,18706760,6450,6450,6450,6450,0
20240529,131500,18706760,6450,6450,6450,6450,0
20240529,131400,18706760,6450,6450,6450,6450,0
20240529,131300,18706760,6450,6450,6450,6450,0
20240529,131200,18706760,6450,6450,6450,6450,0
20240529,131100,18706760,6450,6450,6450,6450,0
20240529,131000,18706760,6450,6450,6450,6450,0
20240529,130900,18706760,6450,6450,6450,6450,0
20240529,130800,18706760,6450,6450,6450,6450,0
20240529,130700,18706760,6450,6450,6450,6450,0
20240529,130600,18706760,6450,6450,6450,6450,0
20240529,130500,18706760,6450,6450,6450,6450,0
20240529,130400,18706760,6450,6450,6450,6450,0
20240529,130300,18706760,6450,6450,6450,6450,0
20240529,130200,18706760,6450,6450,6450,6450,0
20240529,130100,18706760,6450,6450,6450,6450,0
20240529,130000,18706760,6450,6450,6450,6450,0
20240529,125900,18706760,6450,6450,6450,6450,0
20240529,125800,18706760,6450,6450,6450,6450,0
20240529,125700,18706760,6450,6450,6450,6450,0
20240529,125600,18706760,6450,6450,6450,6450,0
20240529,125500,18706760,6450,6450,6450,6450,0
20240529,125400,18706760,6450,6450,6450,6450,0
20240529,125300,18706760,6450,6450,6450,6450,0
20240529,125200,18706760,6450,6450,6450,6450,0
20240529,125100,18706760,6450,6450,6450,6450,0
20240529,125000,18706760,6450,6450,6450,6450,0
20240529,124900,18706760,6450,6450,6450,6450,0
20240529,124800,18706760,6450,6450,6450,6450,0
20240529,124700,18706760,6450,6450,6450,6450,0
20240529,124600,18706760,6450,6450,6450,6450,0
20240529,124500,18706760,6450,6450,6450,6450,10
20240529,124400,18642260,6450,6450,6450,6450,0
20240529,124300,18642260,6450,6450,6450,6450,0
20240529,124200,18642260,6450,6450,6450,6450,0
20240529,124100,18642260,6450,6450,6450,6450,0
20240529,124000,18642260,6450,6450,6450,6450,0
20240529,123900,18642260,6450,6450,6450,6450,0
20240529,123800,18642260,6450,6450,6450,6450,0
20240529,123700,18642260,6450,6450,6450,6450,50
20240529,123600,18319760,6450,6450,6450,6450,0
20240529,123500,18319760,6450,6450,6450,6450,0
20240529,123400,18319760,6450,6450,6450,6450,0
20240529,123300,18319760,6450,6450,6450,6450,0
20240529,123200,18319760,6450,6450,6450,6450,0
20240529,123100,18319760,6450,6450,6450,6450,0
20240529,123000,18319760,6450,6450,6450,6450,0
20240529,122900,18319760,6450,6450,6450,6450,0
20240529,122800,18319760,6450,6450,6450,6450,0
20240529,122700,18319760,6450,6450,6450,6450,0
20240529,122600,18319760,6450,6450,6450,6450,0
20240529,122500,18319760,6450,6450,6450,6450,0
20240529,122400,18319760,6450,6460,6460,6450,105
20240529,122300,17641770,6500,6500,6500,6500,0
20240529,122200,17641770,6500,6500,6500,6500,0
20240529,122100,17641770,6500,6500,6500,6500,0
20240529,122000,17641770,6500,6500,6500,6500,0
20240529,121900,17641770,6500,6500,6500,6500,0
20240529,121800,17641770,6500,6500,6500,6500,0
20240529,121700,17641770,6500,6500,6500,6500,0
20240529,121600,17641770,6500,6500,6500,6500,0
20240529,121500,17641770,6500,6500,6500,6500,0
20240529,121400,17641770,6500,6500,6500,6500,0
20240529,121300,17641770,6500,6500,6500,6500,0
20240529,121200,17641770,6500,6500,6500,6500,0
20240529,121100,17641770,6500,6500,6500,6500,0
20240529,121000,17641770,6500,6500,6500,6500,0
20240529,120900,17641770,6500,6500,6500,6500,0
20240529,120800,17641770,6500,6500,6500,6500,0
20240529,120700,17641770,6500,6500,6500,6500,0
20240529,120600,17641770,6500,6500,6500,6500,2
20240529,120500,17628770,6500,6500,6500,6500,0
20240529,120400,17628770,6500,6500,6500,6500,0
20240529,120300,17628770,6500,6500,6500,6500,0
20240529,120200,17628770,6500,6500,6500,6500,0
20240529,120100,17628770,6500,6500,6500,6500,0
20240529,120000,17628770,6500,6500,6500,6500,0
20240529,115900,17628770,6500,6500,6500,6500,0
20240529,115800,17628770,6500,6500,6500,6500,1
20240529,115700,17622270,6460,6460,6460,6460,0
20240529,115600,17622270,6460,6460,6460,6460,0
20240529,115500,17622270,6460,6460,6460,6460,20
20240529,115400,17493070,6460,6460,6460,6460,0
20240529,115300,17493070,6460,6460,6460,6460,0
20240529,115200,17493070,6460,6460,6460,6460,0
20240529,115100,17493070,6460,6460,6460,6460,0
20240529,115000,17493070,6460,6460,6460,6460,0
20240529,114900,17493070,6460,6460,6460,6460,108
20240529,114800,16795390,6460,6460,6460,6460,0
20240529,114700,16795390,6460,6460,6460,6460,0
20240529,114600,16795390,6460,6460,6460,6460,0
20240529,114500,16795390,6460,6460,6460,6460,0
20240529,114400,16795390,6460,6460,6460,6460,0
20240529,114300,16795390,6460,6460,6460,6460,0
20240529,114200,16795390,6460,6460,6460,6460,0
20240529,114100,16795390,6460,6460,6460,6460,0
20240529,114000,16795390,6460,6460,6460,6460,0
20240529,113900,16795390,6460,6460,6460,6460,0
20240529,113800,16795390,6460,6460,6460,6460,0
20240529,113700,16795390,6460,6460,6460,6460,0
20240529,113600,16795390,6460,6460,6460,6460,0
20240529,113500,16795390,6460,6460,6460,6460,0
20240529,113400,16795390,6460,6460,6460,6460,0
20240529,113300,16795390,6460,6460,6460,6460,0
20240529,113200,16795390,6460,6460,6460,6460,0
20240529,113100,16795390,6460,6490,6490,6460,32
20240529,113000,16588410,6500,6500,6500,6500,10
20240529,112900,16523410,6500,6500,6500,6500,0
20240529,112800,16523410,6500,6500,6500,6500,0
20240529,112700,16523410,6500,6500,6500,6500,0
20240529,112600,16523410,6500,6500,6500,6500,0
20240529,112500,16523410,6500,6500,6500,6500,0
20240529,112400,16523410,6500,6500,6500,6500,0
20240529,112300,16523410,6500,6500,6500,6500,0
20240529,112200,16523410,6500,6500,6500,6500,0
20240529,112100,16523410,6500,6500,6500,6500,0
20240529,112000,16523410,6500,6500,6500,6500,0
20240529,111900,16523410,6500,6500,6500,6500,0
20240529,111800,16523410,6500,6500,6500,6500,1
20240529,111700,16516910,6460,6460,6460,6460,0
20240529,111600,16516910,6460,6460,6460,6460,0
20240529,111500,16516910,6460,6460,6460,6460,290
20240529,111400,14643510,6460,6470,6470,6460,223
20240529,111300,13202910,6460,6460,6460,6460,0
20240529,111200,13202910,6460,6460,6460,6460,0
20240529,111100,13202910,6460,6480,6480,6460,79
20240529,111000,12692430,6520,6520,6520,6520,0
20240529,110900,12692430,6520,6520,6520,6520,0
20240529,110800,12692430,6520,6520,6520,6520,0
20240529,110700,12692430,6520,6520,6520,6520,0
20240529,110600,12692430,6520,6520,6520,6520,0
20240529,110500,12692430,6520,6520,6520,6520,0
20240529,110400,12692430,6520,6520,6520,6520,0
20240529,110300,12692430,6520,6520,6520,6520,0
20240529,110200,12692430,6520,6520,6520,6520,0
20240529,110100,12692430,6520,6520,6520,6520,0
20240529,110000,12692430,6520,6520,6520,6520,0
20240529,105900,12692430,6520,6520,6520,6520,0
20240529,105800,12692430,6520,6520,6520,6520,0
20240529,105700,12692430,6520,6520,6520,6520,0
20240529,105600,12692430,6520,6520,6520,6520,0
20240529,105500,12692430,6520,6520,6520,6520,50
20240529,105400,12366430,6520,6520,6520,6520,1
20240529,105300,12359910,6480,6480,6480,6480,50
20240529,105200,12035910,6480,6480,6480,6480,1
20240529,105100,12029430,6500,6500,6500,6500,58
20240529,105000,11652430,6500,6500,6500,6500,0
20240529,104900,11652430,6500,6500,6500,6500,0
20240529,104800,11652430,6500,6500,6500,6500,28
20240529,104700,11470430,6500,6500,6500,6500,0
20240529,104600,11470430,6500,6500,6500,6500,0
20240529,104500,11470430,6500,6500,6500,6500,52
20240529,104400,11132430,6530,6530,6530,6530,0
20240529,104300,11132430,6530,6530,6530,6530,0
20240529,104200,11132430,6530,6530,6530,6530,0
20240529,104100,11132430,6530,6530,6530,6530,0
20240529,104000,11132430,6530,6530,6530,6530,0
20240529,103900,11132430,6530,6530,6530,6530,0
20240529,103800,11132430,6530,6530,6530,6530,0
20240529,103700,11132430,6530,6530,6530,6530,0
20240529,103600,11132430,6530,6530,6530,6530,0
20240529,103500,11132430,6530,6530,6530,6530,0
20240529,103400,11132430,6530,6530,6530,6530,0
20240529,103300,11132430,6530,6530,6530,6530,0
20240529,103200,11132430,6530,6530,6530,6530,0
20240529,103100,11132430,6530,6530,6530,6530,0
20240529,103000,11132430,6530,6530,6530,6530,0
20240529,102900,11132430,6530,6530,6530,6530,0
20240529,102800,11132430,6530,6530,6530,6530,0
20240529,102700,11132430,6530,6530,6530,6530,0
20240529,102600,11132430,6530,6530,6530,6530,0
20240529,102500,11132430,6530,6530,6530,6530,0
20240529,102400,11132430,6530,6530,6530,6530,1
20240529,102300,11125900,6490,6490,6490,6490,0
20240529,102200,11125900,6490,6490,6490,6490,100
20240529,102100,10476900,6530,6530,6530,6530,0
20240529,102000,10476900,6530,6530,6530,6530,0
20240529,101900,10476900,6530,6530,6530,6530,10
20240529,101800,10411600,6530,6530,6530,6530,0
20240529,101700,10411600,6530,6530,6530,6530,16
20240529,101600,10307120,6520,6520,6520,6520,6
20240529,101500,10268000,6520,6520,6520,6520,2
20240529,101400,10254960,6530,6530,6530,6530,0
20240529,101300,10254960,6530,6530,6530,6530,0
20240529,101200,10254960,6530,6530,6530,6530,0
20240529,101100,10254960,6530,6530,6530,6530,0
20240529,101000,10254960,6530,6530,6530,6530,1
20240529,100900,10248430,6510,6510,6510,6510,0
20240529,100800,10248430,6510,6510,6510,6510,0
20240529,100700,10248430,6510,6510,6510,6510,0
20240529,100600,10248430,6510,6510,6510,6510,0
20240529,100500,10248430,6510,6510,6510,6510,0
20240529,100400,10248430,6510,6510,6510,6510,0
20240529,100300,10248430,6510,6510,6510,6510,0
20240529,100200,10248430,6510,6510,6510,6510,100
20240529,100100,9597430,6490,6490,6490,6490,69
20240529,100000,9149620,6480,6480,6480,6480,0
20240529,095900,9149620,6480,6480,6480,6480,0
20240529,095800,9149620,6480,6480,6480,6480,0
20240529,095700,9149620,6480,6480,6480,6480,55
20240529,095600,8793220,6460,6460,6460,6460,0
20240529,095500,8793220,6460,6460,6460,6460,0
20240529,095400,8793220,6460,6460,6460,6460,0
20240529,095300,8793220,6460,6460,6460,6460,0
20240529,095200,8793220,6460,6460,6460,6460,0
20240529,095100,8793220,6460,6460,6460,6460,0
20240529,095000,8793220,6460,6460,6460,6460,0
20240529,094900,8793220,6460,6460,6460,6460,0
20240529,094800,8793220,6460,6460,6460,6460,0
20240529,094700,8793220,6460,6460,6460,6460,0
20240529,094600,8793220,6460,6460,6460,6460,0
20240529,094500,8793220,6460,6460,6460,6460,1
20240529,094400,8786760,6480,6480,6480,6480,0
20240529,094300,8786760,6480,6460,6490,6460,3
20240529,094200,8767330,6440,6440,6440,6440,0
20240529,094100,8767330,6440,6440,6440,6440,66
20240529,094000,8342290,6440,6440,6440,6440,20
20240529,093900,8213490,6440,6440,6440,6440,0
20240529,093800,8213490,6440,6440,6440,6440,114
20240529,093700,7479330,6500,6500,6500,6500,0
20240529,093600,7479330,6500,6500,6500,6500,0
20240529,093500,7479330,6500,6500,6500,6500,0
20240529,093400,7479330,6500,6500,6500,6500,0
20240529,093300,7479330,6500,6500,6500,6500,0
20240529,093200,7479330,6500,6500,6500,6500,0
20240529,093100,7479330,6500,6500,6500,6500,0
20240529,093000,7479330,6500,6500,6500,6500,10
20240529,092900,7414330,6500,6500,6500,6500,20
20240529,092800,7284330,6510,6510,6510,6510,0
20240529,092700,7284330,6510,6510,6510,6510,0
20240529,092600,7284330,6510,6510,6510,6510,0
20240529,092500,7284330,6510,6510,6510,6510,1
20240529,092400,7277820,6420,6400,6420,6400,93
20240529,092300,6681220,6380,6380,6380,6380,0
20240529,092200,6681220,6380,6380,6380,6380,5
20240529,092100,6649320,6380,6380,6380,6380,0
20240529,092000,6649320,6380,6380,6380,6380,34
20240529,091900,6432400,6380,6380,6380,6380,19
20240529,091800,6311180,6400,6360,6400,6330,84
20240529,091700,5777680,6400,6400,6400,6400,0
20240529,091600,5777680,6400,6400,6400,6400,1
20240529,091500,5771280,6400,6400,6400,6400,0
20240529,091400,5771280,6400,6400,6400,6400,21
20240529,091300,5636880,6420,6420,6420,6400,160
20240529,091200,4612080,6420,6400,6420,6400,301
20240529,091100,2685660,6400,6400,6400,6400,0
20240529,091000,2685660,6400,6400,6400,6400,0
20240529,090900,2685660,6400,6400,6400,6400,100
20240529,090800,2045660,6410,6420,6420,6410,200
20240529,090700,763040,6450,6450,6450,6450,0
20240529,090600,763040,6450,6450,6450,6450,0
20240529,090500,763040,6450,6450,6450,6450,0
20240529,090400,763040,6450,6450,6450,6450,0
20240529,090300,763040,6450,6450,6450,6450,0
20240529,090200,763040,6450,6450,6450,6450,38
20240529,090100,517940,6450,6520,6520,6450,80
20240529,090000,0,6490,6490,6490,6490,0