KissMeData/001720/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,183500,131287400,66200,66200,66200,66200,42
20240527,183400,131287400,66200,66200,66200,66200,0
20240527,183300,131287400,66200,66200,66200,66200,0
20240527,183200,131287400,66200,66200,66200,66200,0
20240527,183100,131287400,66200,66200,66200,66200,0
20240527,183000,131287400,66200,66200,66200,66200,0
20240527,182900,131287400,66200,66200,66200,66200,0
20240527,182800,131287400,66200,66200,66200,66200,0
20240527,182700,131287400,66200,66200,66200,66200,0
20240527,182600,131287400,66200,66200,66200,66200,0
20240527,182500,131287400,66200,66200,66200,66200,0
20240527,182400,131287400,66200,66200,66200,66200,0
20240527,182300,131287400,66200,66200,66200,66200,0
20240527,182200,131287400,66200,66200,66200,66200,0
20240527,182100,131287400,66200,66200,66200,66200,0
20240527,182000,131287400,66200,66200,66200,66200,0
20240527,181900,131287400,66200,66200,66200,66200,0
20240527,181800,131287400,66200,66200,66200,66200,0
20240527,181700,131287400,66200,66200,66200,66200,0
20240527,181600,131287400,66200,66200,66200,66200,0
20240527,181500,131287400,66200,66200,66200,66200,0
20240527,181400,131287400,66200,66200,66200,66200,0
20240527,181300,131287400,66200,66200,66200,66200,0
20240527,181200,131287400,66200,66200,66200,66200,0
20240527,181100,131287400,66200,66200,66200,66200,0
20240527,181000,131287400,66200,66200,66200,66200,0
20240527,180900,131287400,66200,66200,66200,66200,0
20240527,180800,131287400,66200,66200,66200,66200,0
20240527,180700,131287400,66200,66200,66200,66200,0
20240527,180600,131287400,66200,66200,66200,66200,0
20240527,180500,131287400,66200,66200,66200,66200,42
20240527,180400,131287400,66200,66200,66200,66200,0
20240527,180300,131287400,66200,66200,66200,66200,0
20240527,180200,131287400,66200,66200,66200,66200,0
20240527,180100,131287400,66200,66200,66200,66200,0
20240527,180000,131287400,66200,66200,66200,66200,0
20240527,175900,131287400,66200,66200,66200,66200,0
20240527,175800,131287400,66200,66200,66200,66200,0
20240527,175700,131287400,66200,66200,66200,66200,0
20240527,175600,131287400,66200,66200,66200,66200,0
20240527,175500,131287400,66200,66200,66200,66200,0
20240527,175400,131287400,66200,66200,66200,66200,0
20240527,175300,131287400,66200,66200,66200,66200,0
20240527,175200,131287400,66200,66200,66200,66200,0
20240527,175100,131287400,66200,66200,66200,66200,0
20240527,175000,131287400,66200,66200,66200,66200,0
20240527,174900,131287400,66200,66200,66200,66200,0
20240527,174800,131287400,66200,66200,66200,66200,0
20240527,174700,131287400,66200,66200,66200,66200,0
20240527,174600,131287400,66200,66200,66200,66200,0
20240527,174500,131287400,66200,66200,66200,66200,0
20240527,174400,131287400,66200,66200,66200,66200,0
20240527,174300,131287400,66200,66200,66200,66200,0
20240527,174200,131287400,66200,66200,66200,66200,0
20240527,174100,131287400,66200,66200,66200,66200,0
20240527,174000,131287400,66200,66200,66200,66200,0
20240527,173900,131287400,66200,66200,66200,66200,0
20240527,173800,131287400,66200,66200,66200,66200,0
20240527,173700,131287400,66200,66200,66200,66200,0
20240527,173600,131287400,66200,66200,66200,66200,0
20240527,173500,131287400,66200,66200,66200,66200,42
20240527,173400,131287400,66200,66200,66200,66200,0
20240527,173300,131287400,66200,66200,66200,66200,0
20240527,173200,131287400,66200,66200,66200,66200,0
20240527,173100,131287400,66200,66200,66200,66200,0
20240527,173000,131287400,66200,66200,66200,66200,0
20240527,172900,131287400,66200,66200,66200,66200,0
20240527,172800,131287400,66200,66200,66200,66200,0
20240527,172700,131287400,66200,66200,66200,66200,0
20240527,172600,131287400,66200,66200,66200,66200,0
20240527,172500,131287400,66200,66200,66200,66200,0
20240527,172400,131287400,66200,66200,66200,66200,0
20240527,172300,131287400,66200,66200,66200,66200,0
20240527,172200,131287400,66200,66200,66200,66200,0
20240527,172100,131287400,66200,66200,66200,66200,0
20240527,172000,131287400,66200,66200,66200,66200,0
20240527,171900,131287400,66200,66200,66200,66200,0
20240527,171800,131287400,66200,66200,66200,66200,0
20240527,171700,131287400,66200,66200,66200,66200,0
20240527,171600,131287400,66200,66200,66200,66200,0
20240527,171500,131287400,66200,66200,66200,66200,0
20240527,171400,131287400,66200,66200,66200,66200,0
20240527,171300,131287400,66200,66200,66200,66200,0
20240527,171200,131287400,66200,66200,66200,66200,0
20240527,171100,131287400,66200,66200,66200,66200,0
20240527,171000,131287400,66200,66200,66200,66200,0
20240527,170900,131287400,66200,66200,66200,66200,0
20240527,170800,131287400,66200,66200,66200,66200,0
20240527,170700,131287400,66200,66200,66200,66200,0
20240527,170600,131287400,66200,66200,66200,66200,0
20240527,170500,131287400,66200,66200,66200,66200,42
20240527,170400,131287400,66200,66200,66200,66200,0
20240527,170300,131287400,66200,66200,66200,66200,0
20240527,170200,131287400,66200,66200,66200,66200,0
20240527,170100,131287400,66200,66200,66200,66200,0
20240527,170000,131287400,66200,66200,66200,66200,0
20240527,165900,131287400,66200,66200,66200,66200,0
20240527,165800,131287400,66200,66200,66200,66200,0
20240527,165700,131287400,66200,66200,66200,66200,0
20240527,165600,131287400,66200,66200,66200,66200,0
20240527,165500,131287400,66200,66200,66200,66200,0
20240527,165400,131287400,66200,66200,66200,66200,0
20240527,165300,131287400,66200,66200,66200,66200,0
20240527,165200,131287400,66200,66200,66200,66200,0
20240527,165100,131287400,66200,66200,66200,66200,0
20240527,165000,131287400,66200,66200,66200,66200,0
20240527,164900,131287400,66200,66200,66200,66200,0
20240527,164800,131287400,66200,66200,66200,66200,0
20240527,164700,131287400,66200,66200,66200,66200,0
20240527,164600,131287400,66200,66200,66200,66200,0
20240527,164500,131287400,66200,66200,66200,66200,0
20240527,164400,131287400,66200,66200,66200,66200,0
20240527,164300,131287400,66200,66200,66200,66200,0
20240527,164200,131287400,66200,66200,66200,66200,0
20240527,164100,131287400,66200,66200,66200,66200,0
20240527,164000,131287400,66200,66200,66200,66200,0
20240527,163900,131287400,66200,66200,66200,66200,0
20240527,163800,131287400,66200,66200,66200,66200,0
20240527,163700,131287400,66200,66200,66200,66200,0
20240527,163600,131287400,66200,66200,66200,66200,0
20240527,163500,131287400,66200,66200,66200,66200,42
20240527,163400,131287400,66200,66200,66200,66200,0
20240527,163300,131287400,66200,66200,66200,66200,0
20240527,163200,131287400,66200,66200,66200,66200,0
20240527,163100,131287400,66200,66200,66200,66200,0
20240527,163000,131287400,66200,66200,66200,66200,0
20240527,162900,131287400,66200,66200,66200,66200,0
20240527,162800,131287400,66200,66200,66200,66200,0
20240527,162700,131287400,66200,66200,66200,66200,0
20240527,162600,131287400,66200,66200,66200,66200,0
20240527,162500,131287400,66200,66200,66200,66200,0
20240527,162400,131287400,66200,66200,66200,66200,0
20240527,162300,131287400,66200,66200,66200,66200,0
20240527,162200,131287400,66200,66200,66200,66200,0
20240527,162100,131287400,66200,66200,66200,66200,0
20240527,162000,131287400,66200,66200,66200,66200,0
20240527,161900,131287400,66200,66200,66200,66200,0
20240527,161800,131287400,66200,66200,66200,66200,0
20240527,161700,131287400,66200,66200,66200,66200,0
20240527,161600,131287400,66200,66200,66200,66200,0
20240527,161500,131287400,66200,66200,66200,66200,0
20240527,161400,131287400,66200,66200,66200,66200,0
20240527,161300,131287400,66200,66200,66200,66200,0
20240527,161200,131287400,66200,66200,66200,66200,0
20240527,161100,131287400,66200,66200,66200,66200,0
20240527,161000,131287400,66200,66200,66200,66200,0
20240527,160900,131287400,66200,66200,66200,66200,0
20240527,160800,131287400,66200,66200,66200,66200,0
20240527,160700,131287400,66200,66200,66200,66200,0
20240527,160600,131287400,66200,66200,66200,66200,0
20240527,160500,131287400,66200,66200,66200,66200,42
20240527,160400,131287400,66200,66200,66200,66200,0
20240527,160300,131287400,66200,66200,66200,66200,0
20240527,160200,131287400,66200,66200,66200,66200,0
20240527,160100,131287400,66200,66200,66200,66200,0
20240527,160000,131287400,66200,66200,66200,66200,0
20240527,155900,131287400,66200,66200,66200,66200,0
20240527,155800,131287400,66200,66200,66200,66200,0
20240527,155700,131287400,66200,66200,66200,66200,0
20240527,155600,131287400,66200,66200,66200,66200,0
20240527,155500,131287400,66200,66200,66200,66200,0
20240527,155400,131287400,66200,66200,66200,66200,0
20240527,155300,131287400,66200,66200,66200,66200,0
20240527,155200,131287400,66200,66200,66200,66200,0
20240527,155100,131287400,66200,66200,66200,66200,0
20240527,155000,131287400,66200,66200,66200,66200,0
20240527,154900,131287400,66200,66200,66200,66200,0
20240527,154800,131287400,66200,66200,66200,66200,0
20240527,154700,131287400,66200,66200,66200,66200,0
20240527,154600,131287400,66200,66200,66200,66200,0
20240527,154500,131287400,66200,66200,66200,66200,0
20240527,154400,131287400,66200,66200,66200,66200,0
20240527,154300,131287400,66200,66200,66200,66200,0
20240527,154200,131287400,66200,66200,66200,66200,0
20240527,154100,131287400,66200,66200,66200,66200,0
20240527,154000,131287400,66200,66200,66200,66200,0
20240527,153900,131287400,66200,66200,66200,66200,0
20240527,153800,131287400,66200,66200,66200,66200,0
20240527,153700,131287400,66200,66200,66200,66200,0
20240527,153600,131287400,66200,66200,66200,66200,0
20240527,153500,131287400,66200,66200,66200,66200,42
20240527,153400,131287400,66200,66200,66200,66200,0
20240527,153300,131287400,66200,66200,66200,66200,0
20240527,153200,131287400,66200,66200,66200,66200,0
20240527,153100,131287400,66200,66200,66200,66200,0
20240527,153000,131287400,66200,66200,66200,66200,42
20240527,152900,128507000,66300,66300,66300,66300,0
20240527,152800,128507000,66300,66300,66300,66300,0
20240527,152700,128507000,66300,66300,66300,66300,0
20240527,152600,128507000,66300,66300,66300,66300,0
20240527,152500,128507000,66300,66300,66300,66300,0
20240527,152400,128507000,66300,66300,66300,66300,0
20240527,152300,128507000,66300,66300,66300,66300,0
20240527,152200,128507000,66300,66300,66300,66300,0
20240527,152100,128507000,66300,66300,66300,66300,0
20240527,152000,128507000,66300,66300,66300,66300,0
20240527,151900,128507000,66300,66300,66300,66300,36
20240527,151800,126120200,66300,66300,66300,66300,0
20240527,151700,126120200,66300,66300,66300,66300,2
20240527,151600,125987600,66400,66400,66400,66400,0
20240527,151500,125987600,66400,66400,66400,66400,1
20240527,151400,125921200,66400,66400,66400,66400,0
20240527,151300,125921200,66400,66400,66400,66400,0
20240527,151200,125921200,66400,66400,66400,66400,0
20240527,151100,125921200,66400,66400,66400,66400,0
20240527,151000,125921200,66400,66400,66400,66400,0
20240527,150900,125921200,66400,66400,66400,66400,0
20240527,150800,125921200,66400,66400,66400,66400,0
20240527,150700,125921200,66400,66400,66400,66400,0
20240527,150600,125921200,66400,66400,66400,66400,0
20240527,150500,125921200,66400,66400,66400,66400,0
20240527,150400,125921200,66400,66400,66400,66400,10
20240527,150300,125257200,66400,66400,66400,66400,0
20240527,150200,125257200,66400,66400,66400,66400,0
20240527,150100,125257200,66400,66400,66400,66400,5
20240527,150000,124925200,66300,66300,66300,66300,1
20240527,145900,124858900,66400,66400,66400,66400,80
20240527,145800,119546900,66300,66300,66300,66300,0
20240527,145700,119546900,66300,66300,66300,66300,0
20240527,145600,119546900,66300,66300,66300,66300,20
20240527,145500,118220900,66300,66300,66300,66300,2
20240527,145400,118088300,66300,66300,66300,66300,0
20240527,145300,118088300,66300,66300,66300,66300,3
20240527,145200,117889400,66300,66300,66300,66300,0
20240527,145100,117889400,66300,66300,66300,66300,1
20240527,145000,117823100,66300,66300,66300,66300,1
20240527,144900,117756800,66300,66300,66300,66300,3
20240527,144800,117557900,66300,66300,66300,66300,0
20240527,144700,117557900,66300,66300,66300,66300,0
20240527,144600,117557900,66300,66300,66300,66300,0
20240527,144500,117557900,66300,66300,66300,66300,0
20240527,144400,117557900,66300,66300,66300,66300,1
20240527,144300,117491600,66300,66300,66300,66300,1
20240527,144200,117425300,66200,66200,66200,66200,0
20240527,144100,117425300,66200,66200,66200,66200,0
20240527,144000,117425300,66200,66200,66200,66200,2
20240527,143900,117292900,66300,66300,66300,66300,0
20240527,143800,117292900,66300,66300,66300,66300,1
20240527,143700,117226600,66300,66300,66300,66300,0
20240527,143600,117226600,66300,66300,66300,66300,0
20240527,143500,117226600,66300,66300,66300,66300,0
20240527,143400,117226600,66300,66300,66300,66300,0
20240527,143300,117226600,66300,66300,66300,66300,1
20240527,143200,117160300,66300,66300,66300,66300,0
20240527,143100,117160300,66300,66300,66300,66300,0
20240527,143000,117160300,66300,66300,66300,66300,0
20240527,142900,117160300,66300,66300,66300,66300,0
20240527,142800,117160300,66300,66300,66300,66300,0
20240527,142700,117160300,66300,66300,66300,66300,0
20240527,142600,117160300,66300,66300,66300,66300,0
20240527,142500,117160300,66300,66300,66300,66300,0
20240527,142400,117160300,66300,66300,66300,66300,3
20240527,142300,116961400,66300,66300,66300,66100,294
20240527,142200,97481600,66400,66400,66400,66400,0
20240527,142100,97481600,66400,66400,66400,66400,0
20240527,142000,97481600,66400,66400,66400,66400,0
20240527,141900,97481600,66400,66400,66400,66400,0
20240527,141800,97481600,66400,66400,66400,66400,0
20240527,141700,97481600,66400,66400,66400,66400,0
20240527,141600,97481600,66400,66400,66400,66400,0
20240527,141500,97481600,66400,66400,66400,66400,6
20240527,141400,97083200,66400,66400,66400,66400,33
20240527,141300,94892000,66600,66600,66600,66600,0
20240527,141200,94892000,66600,66600,66600,66600,0
20240527,141100,94892000,66600,66600,66600,66600,0
20240527,141000,94892000,66600,66600,66600,66600,0
20240527,140900,94892000,66600,66600,66600,66600,0
20240527,140800,94892000,66600,66600,66600,66600,0
20240527,140700,94892000,66600,66600,66600,66600,0
20240527,140600,94892000,66600,66600,66600,66600,0
20240527,140500,94892000,66600,66600,66600,66600,2
20240527,140400,94758800,66600,66600,66600,66600,0
20240527,140300,94758800,66600,66600,66600,66600,0
20240527,140200,94758800,66600,66600,66600,66600,0
20240527,140100,94758800,66600,66600,66600,66600,0
20240527,140000,94758800,66600,66600,66600,66600,0
20240527,135900,94758800,66600,66600,66600,66600,0
20240527,135800,94758800,66600,66600,66600,66600,0
20240527,135700,94758800,66600,66600,66600,66600,0
20240527,135600,94758800,66600,66600,66600,66600,0
20240527,135500,94758800,66600,66600,66600,66600,0
20240527,135400,94758800,66600,66600,66600,66600,0
20240527,135300,94758800,66600,66600,66600,66600,0
20240527,135200,94758800,66600,66600,66600,66600,1
20240527,135100,94692200,66600,66600,66600,66600,4
20240527,135000,94425800,66400,66400,66400,66400,0
20240527,134900,94425800,66400,66400,66400,66400,50
20240527,134800,91105800,66500,66500,66500,66500,0
20240527,134700,91105800,66500,66500,66500,66500,0
20240527,134600,91105800,66500,66500,66500,66500,0
20240527,134500,91105800,66500,66500,66500,66500,0
20240527,134400,91105800,66500,66500,66500,66500,10
20240527,134300,90440800,66600,66600,66600,66600,0
20240527,134200,90440800,66600,66600,66600,66600,0
20240527,134100,90440800,66600,66600,66600,66600,0
20240527,134000,90440800,66600,66600,66600,66600,0
20240527,133900,90440800,66600,66600,66600,66600,0
20240527,133800,90440800,66600,66600,66600,66600,10
20240527,133700,89774800,66500,66500,66500,66500,0
20240527,133600,89774800,66500,66500,66500,66500,0
20240527,133500,89774800,66500,66500,66500,66500,0
20240527,133400,89774800,66500,66500,66500,66500,0
20240527,133300,89774800,66500,66500,66500,66500,0
20240527,133200,89774800,66500,66500,66500,66500,0
20240527,133100,89774800,66500,66500,66500,66500,0
20240527,133000,89774800,66500,66500,66500,66500,0
20240527,132900,89774800,66500,66500,66500,66500,0
20240527,132800,89774800,66500,66500,66500,66500,0
20240527,132700,89774800,66500,66500,66500,66500,0
20240527,132600,89774800,66500,66500,66500,66500,0
20240527,132500,89774800,66500,66500,66500,66500,0
20240527,132400,89774800,66500,66500,66500,66500,0
20240527,132300,89774800,66500,66500,66500,66500,0
20240527,132200,89774800,66500,66500,66500,66500,0
20240527,132100,89774800,66500,66500,66500,66500,0
20240527,132000,89774800,66500,66500,66500,66500,0
20240527,131900,89774800,66500,66500,66500,66500,0
20240527,131800,89774800,66500,66500,66500,66500,0
20240527,131700,89774800,66500,66500,66500,66500,0
20240527,131600,89774800,66500,66500,66500,66500,0
20240527,131500,89774800,66500,66500,66500,66500,7
20240527,131400,89309300,66500,66500,66500,66500,0
20240527,131300,89309300,66500,66500,66500,66500,0
20240527,131200,89309300,66500,66500,66500,66500,1
20240527,131100,89242800,66500,66500,66500,66500,0
20240527,131000,89242800,66500,66500,66500,66500,61
20240527,130900,85186300,66500,66500,66500,66500,0
20240527,130800,85186300,66500,66500,66500,66500,0
20240527,130700,85186300,66500,66500,66500,66500,0
20240527,130600,85186300,66500,66500,66500,66500,0
20240527,130500,85186300,66500,66500,66500,66500,0
20240527,130400,85186300,66500,66500,66500,66500,0
20240527,130300,85186300,66500,66500,66500,66500,0
20240527,130200,85186300,66500,66500,66500,66500,0
20240527,130100,85186300,66500,66500,66500,66500,0
20240527,130000,85186300,66500,66500,66500,66500,0
20240527,125900,85186300,66500,66500,66500,66500,0
20240527,125800,85186300,66500,66500,66500,66500,0
20240527,125700,85186300,66500,66500,66500,66500,0
20240527,125600,85186300,66500,66500,66500,66500,0
20240527,125500,85186300,66500,66500,66500,66500,0
20240527,125400,85186300,66500,66500,66500,66500,151
20240527,125300,75144800,66400,66400,66400,66400,12
20240527,125200,74348000,66400,66600,66600,66400,266
20240527,125100,56649600,66600,66600,66600,66600,0
20240527,125000,56649600,66600,66600,66600,66600,0
20240527,124900,56649600,66600,66600,66600,66600,2
20240527,124800,56516400,66500,66500,66500,66500,0
20240527,124700,56516400,66500,66500,66500,66500,0
20240527,124600,56516400,66500,66500,66500,66500,53
20240527,124500,52991900,66500,66500,66500,66500,0
20240527,124400,52991900,66500,66500,66500,66500,0
20240527,124300,52991900,66500,66500,66500,66500,0
20240527,124200,52991900,66500,66500,66500,66500,0
20240527,124100,52991900,66500,66500,66500,66500,0
20240527,124000,52991900,66500,66500,66500,66500,0
20240527,123900,52991900,66500,66500,66500,66500,0
20240527,123800,52991900,66500,66500,66500,66500,0
20240527,123700,52991900,66500,66500,66500,66500,0
20240527,123600,52991900,66500,66500,66500,66500,0
20240527,123500,52991900,66500,66500,66500,66500,0
20240527,123400,52991900,66500,66500,66500,66500,0
20240527,123300,52991900,66500,66500,66500,66500,15
20240527,123200,51994400,66500,66500,66500,66500,0
20240527,123100,51994400,66500,66500,66500,66500,0
20240527,123000,51994400,66500,66500,66500,66500,0
20240527,122900,51994400,66500,66500,66500,66500,0
20240527,122800,51994400,66500,66500,66500,66500,0
20240527,122700,51994400,66500,66500,66500,66500,0
20240527,122600,51994400,66500,66500,66500,66500,0
20240527,122500,51994400,66500,66500,66500,66500,0
20240527,122400,51994400,66500,66500,66500,66500,0
20240527,122300,51994400,66500,66500,66500,66500,0
20240527,122200,51994400,66500,66500,66500,66500,0
20240527,122100,51994400,66500,66500,66500,66500,0
20240527,122000,51994400,66500,66500,66500,66500,0
20240527,121900,51994400,66500,66500,66500,66500,0
20240527,121800,51994400,66500,66500,66500,66500,0
20240527,121700,51994400,66500,66500,66500,66500,0
20240527,121600,51994400,66500,66500,66500,66500,0
20240527,121500,51994400,66500,66500,66500,66500,0
20240527,121400,51994400,66500,66500,66500,66500,1
20240527,121300,51927900,66500,66500,66500,66500,5
20240527,121200,51595400,66500,66500,66500,66500,0
20240527,121100,51595400,66500,66500,66500,66500,0
20240527,121000,51595400,66500,66600,66600,66500,54
20240527,120900,47999400,66500,66500,66500,66500,0
20240527,120800,47999400,66500,66500,66500,66500,0
20240527,120700,47999400,66500,66500,66500,66500,81
20240527,120600,42612900,66600,66600,66600,66600,0
20240527,120500,42612900,66600,66600,66600,66600,0
20240527,120400,42612900,66600,66600,66600,66600,0
20240527,120300,42612900,66600,66600,66600,66600,0
20240527,120200,42612900,66600,66600,66600,66600,0
20240527,120100,42612900,66600,66600,66600,66600,1
20240527,120000,42546300,66600,66600,66600,66600,0
20240527,115900,42546300,66600,66600,66600,66600,0
20240527,115800,42546300,66600,66600,66600,66600,0
20240527,115700,42546300,66600,66600,66600,66600,0
20240527,115600,42546300,66600,66600,66600,66600,0
20240527,115500,42546300,66600,66600,66600,66600,4
20240527,115400,42279900,66600,66600,66600,66600,0
20240527,115300,42279900,66600,66600,66600,66600,0
20240527,115200,42279900,66600,66600,66600,66600,0
20240527,115100,42279900,66600,66600,66600,66600,7
20240527,115000,41813700,66600,66600,66600,66600,1
20240527,114900,41747100,66600,66600,66600,66600,0
20240527,114800,41747100,66600,66600,66600,66600,1
20240527,114700,41680500,66600,66600,66600,66600,0
20240527,114600,41680500,66600,66600,66600,66600,0
20240527,114500,41680500,66600,66600,66600,66600,0
20240527,114400,41680500,66600,66600,66600,66600,0
20240527,114300,41680500,66600,66600,66600,66600,0
20240527,114200,41680500,66600,66600,66600,66600,0
20240527,114100,41680500,66600,66600,66600,66600,0
20240527,114000,41680500,66600,66600,66600,66600,3
20240527,113900,41480700,66500,66600,66600,66500,11
20240527,113800,40748200,66700,66700,66700,66700,0
20240527,113700,40748200,66700,66700,66700,66700,0
20240527,113600,40748200,66700,66700,66700,66700,0
20240527,113500,40748200,66700,66700,66700,66700,0
20240527,113400,40748200,66700,66700,66700,66700,5
20240527,113300,40414700,66700,66700,66700,66700,0
20240527,113200,40414700,66700,66700,66700,66700,1
20240527,113100,40348000,66700,66700,66700,66700,0
20240527,113000,40348000,66700,66700,66700,66700,0
20240527,112900,40348000,66700,66700,66700,66700,0
20240527,112800,40348000,66700,66700,66700,66700,0
20240527,112700,40348000,66700,66700,66700,66700,0
20240527,112600,40348000,66700,66700,66700,66700,0
20240527,112500,40348000,66700,66700,66700,66700,0
20240527,112400,40348000,66700,66700,66700,66700,0
20240527,112300,40348000,66700,66700,66700,66700,0
20240527,112200,40348000,66700,66700,66700,66700,0
20240527,112100,40348000,66700,66700,66700,66600,105
20240527,112000,33344800,66700,66700,66700,66700,0
20240527,111900,33344800,66700,66700,66700,66700,0
20240527,111800,33344800,66700,66700,66700,66700,0
20240527,111700,33344800,66700,66700,66700,66700,0
20240527,111600,33344800,66700,66700,66700,66700,0
20240527,111500,33344800,66700,66700,66700,66700,0
20240527,111400,33344800,66700,66700,66700,66700,0
20240527,111300,33344800,66700,66700,66700,66700,0
20240527,111200,33344800,66700,66700,66700,66700,0
20240527,111100,33344800,66700,66700,66700,66700,0
20240527,111000,33344800,66700,66800,66800,66700,55
20240527,110900,29671200,66800,66800,66800,66800,0
20240527,110800,29671200,66800,66800,66800,66800,0
20240527,110700,29671200,66800,66800,66800,66800,1
20240527,110600,29604400,66800,66800,66800,66800,0
20240527,110500,29604400,66800,66800,66800,66800,0
20240527,110400,29604400,66800,66800,66800,66800,0
20240527,110300,29604400,66800,66800,66800,66800,0
20240527,110200,29604400,66800,66800,66800,66800,0
20240527,110100,29604400,66800,66800,66800,66800,0
20240527,110000,29604400,66800,66800,66800,66800,0
20240527,105900,29604400,66800,66800,66800,66800,0
20240527,105800,29604400,66800,66800,66800,66800,0
20240527,105700,29604400,66800,66800,66800,66800,67
20240527,105600,25128800,66800,66900,66900,66800,53
20240527,105500,21583400,66800,66800,66800,66800,0
20240527,105400,21583400,66800,66800,66800,66800,0
20240527,105300,21583400,66800,66800,66800,66800,0
20240527,105200,21583400,66800,66900,66900,66800,51
20240527,105100,18172600,66900,66900,66900,66900,0
20240527,105000,18172600,66900,66900,66900,66900,0
20240527,104900,18172600,66900,66900,66900,66900,0
20240527,104800,18172600,66900,66900,66900,66900,0
20240527,104700,18172600,66900,66900,66900,66900,0
20240527,104600,18172600,66900,66900,66900,66900,0
20240527,104500,18172600,66900,66900,66900,66900,0
20240527,104400,18172600,66900,66900,66900,66900,0
20240527,104300,18172600,66900,66900,66900,66900,0
20240527,104200,18172600,66900,66900,66900,66900,0
20240527,104100,18172600,66900,66900,66900,66900,0
20240527,104000,18172600,66900,66900,66900,66900,0
20240527,103900,18172600,66900,66900,66900,66900,0
20240527,103800,18172600,66900,66900,66900,66900,1
20240527,103700,18105700,66800,66800,66800,66800,0
20240527,103600,18105700,66800,66800,66800,66800,0
20240527,103500,18105700,66800,66800,66800,66800,0
20240527,103400,18105700,66800,66800,66800,66800,0
20240527,103300,18105700,66800,66800,66800,66800,0
20240527,103200,18105700,66800,66800,66800,66800,10
20240527,103100,17437700,66800,66800,66800,66800,2
20240527,103000,17304100,66900,66900,66900,66900,3
20240527,102900,17103400,66900,66900,66900,66900,0
20240527,102800,17103400,66900,66900,66900,66900,0
20240527,102700,17103400,66900,66900,66900,66900,0
20240527,102600,17103400,66900,66900,66900,66900,5
20240527,102500,16768900,66700,66700,66700,66700,0
20240527,102400,16768900,66700,66700,66700,66700,0
20240527,102300,16768900,66700,66700,66700,66700,0
20240527,102200,16768900,66700,66700,66700,66700,0
20240527,102100,16768900,66700,66700,66700,66700,0
20240527,102000,16768900,66700,66700,66700,66700,0
20240527,101900,16768900,66700,66700,66700,66700,0
20240527,101800,16768900,66700,66700,66700,66700,0
20240527,101700,16768900,66700,66700,66700,66700,0
20240527,101600,16768900,66700,66800,66800,66700,19
20240527,101500,15499800,66700,66700,66700,66700,0
20240527,101400,15499800,66700,66800,66800,66700,2
20240527,101300,15366300,67100,67100,67100,67100,0
20240527,101200,15366300,67100,67100,67100,67100,0
20240527,101100,15366300,67100,67100,67100,67100,0
20240527,101000,15366300,67100,67100,67200,66800,83
20240527,100900,9804000,67100,67100,67100,67100,0
20240527,100800,9804000,67100,67100,67100,67100,0
20240527,100700,9804000,67100,67100,67100,67100,0
20240527,100600,9804000,67100,67100,67100,67100,0
20240527,100500,9804000,67100,67100,67100,67100,0
20240527,100400,9804000,67100,67100,67100,67100,0
20240527,100300,9804000,67100,67100,67100,67100,0
20240527,100200,9804000,67100,67100,67100,67100,0
20240527,100100,9804000,67100,67100,67100,67100,0
20240527,100000,9804000,67100,67100,67100,67100,0
20240527,095900,9804000,67100,67100,67100,67100,0
20240527,095800,9804000,67100,67100,67100,67100,0
20240527,095700,9804000,67100,67100,67100,67100,0
20240527,095600,9804000,67100,67100,67100,67100,0
20240527,095500,9804000,67100,67200,67200,67100,26
20240527,095400,8057900,67200,67200,67200,67200,0
20240527,095300,8057900,67200,67200,67200,67200,0
20240527,095200,8057900,67200,67200,67200,67200,0
20240527,095100,8057900,67200,67200,67200,67200,0
20240527,095000,8057900,67200,67200,67200,67200,0
20240527,094900,8057900,67200,67200,67200,67200,0
20240527,094800,8057900,67200,67200,67200,67200,0
20240527,094700,8057900,67200,67200,67200,67200,0
20240527,094600,8057900,67200,67200,67200,67200,0
20240527,094500,8057900,67200,67200,67200,67200,10
20240527,094400,7385900,67500,67500,67500,67500,0
20240527,094300,7385900,67500,67500,67500,67500,1
20240527,094200,7318400,67400,67400,67400,67400,0
20240527,094100,7318400,67400,67400,67400,67400,1
20240527,094000,7251000,67400,67400,67400,67400,0
20240527,093900,7251000,67400,67400,67400,67400,0
20240527,093800,7251000,67400,67400,67400,67400,1
20240527,093700,7183600,67200,67200,67200,67200,0
20240527,093600,7183600,67200,67200,67200,67200,0
20240527,093500,7183600,67200,67200,67200,67200,0
20240527,093400,7183600,67200,67200,67200,67200,0
20240527,093300,7183600,67200,67200,67200,67200,0
20240527,093200,7183600,67200,67200,67200,67200,0
20240527,093100,7183600,67200,67200,67200,67200,0
20240527,093000,7183600,67200,67200,67200,67200,0
20240527,092900,7183600,67200,67200,67200,67200,0
20240527,092800,7183600,67200,67200,67200,67200,0
20240527,092700,7183600,67200,67200,67200,67200,1
20240527,092600,7116400,67200,67200,67200,67200,2
20240527,092500,6982000,67300,67300,67300,67300,0
20240527,092400,6982000,67300,67300,67300,67300,0
20240527,092300,6982000,67300,67300,67300,67300,0
20240527,092200,6982000,67300,67300,67300,67300,0
20240527,092100,6982000,67300,67300,67300,67300,11
20240527,092000,6241700,67500,67500,67500,67500,0
20240527,091900,6241700,67500,67500,67500,67500,0
20240527,091800,6241700,67500,67500,67500,67500,2
20240527,091700,6106700,67200,67200,67200,67200,0
20240527,091600,6106700,67200,67200,67200,67200,0
20240527,091500,6106700,67200,67200,67200,67200,0
20240527,091400,6106700,67200,67300,67300,67200,11
20240527,091300,5367400,67500,67500,67500,67500,0
20240527,091200,5367400,67500,67200,67500,67100,62
20240527,091100,1205000,67400,67400,67400,67400,0
20240527,091000,1205000,67400,67400,67400,67400,4
20240527,090900,935400,67500,67500,67500,67500,0
20240527,090800,935400,67500,67500,67500,67500,0
20240527,090700,935400,67500,67500,67500,67500,1
20240527,090600,867900,67700,67700,67700,67700,0
20240527,090500,867900,67700,67700,67700,67700,0
20240527,090400,867900,67700,67700,67700,67700,0
20240527,090300,867900,67700,67700,67700,67700,0
20240527,090200,867900,67700,67700,67700,67700,0
20240527,090100,867900,67700,67700,67700,67700,0
20240527,090000,867900,67700,66600,67700,66500,13