KissMeData/006660/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,184800,140124880,8800,8800,8800,8800,328
20240527,184700,140124880,8800,8800,8800,8800,0
20240527,184600,140124880,8800,8800,8800,8800,0
20240527,184500,140124880,8800,8800,8800,8800,0
20240527,184400,140124880,8800,8800,8800,8800,0
20240527,184300,140124880,8800,8800,8800,8800,0
20240527,184200,140124880,8800,8800,8800,8800,0
20240527,184100,140124880,8800,8800,8800,8800,0
20240527,184000,140124880,8800,8800,8800,8800,0
20240527,183900,140124880,8800,8800,8800,8800,0
20240527,183800,140124880,8800,8800,8800,8800,0
20240527,183700,140124880,8800,8800,8800,8800,0
20240527,183600,140124880,8800,8800,8800,8800,0
20240527,183500,140124880,8800,8800,8800,8800,0
20240527,183400,140124880,8800,8800,8800,8800,0
20240527,183300,140124880,8800,8800,8800,8800,0
20240527,183200,140124880,8800,8800,8800,8800,0
20240527,183100,140124880,8800,8800,8800,8800,0
20240527,183000,140124880,8800,8800,8800,8800,0
20240527,182900,140124880,8800,8800,8800,8800,0
20240527,182800,140124880,8800,8800,8800,8800,0
20240527,182700,140124880,8800,8800,8800,8800,0
20240527,182600,140124880,8800,8800,8800,8800,0
20240527,182500,140124880,8800,8800,8800,8800,0
20240527,182400,140124880,8800,8800,8800,8800,0
20240527,182300,140124880,8800,8800,8800,8800,0
20240527,182200,140124880,8800,8800,8800,8800,0
20240527,182100,140124880,8800,8800,8800,8800,0
20240527,182000,140124880,8800,8800,8800,8800,0
20240527,181900,140124880,8800,8800,8800,8800,0
20240527,181800,140124880,8800,8800,8800,8800,328
20240527,181700,140124880,8800,8800,8800,8800,0
20240527,181600,140124880,8800,8800,8800,8800,0
20240527,181500,140124880,8800,8800,8800,8800,0
20240527,181400,140124880,8800,8800,8800,8800,0
20240527,181300,140124880,8800,8800,8800,8800,0
20240527,181200,140124880,8800,8800,8800,8800,0
20240527,181100,140124880,8800,8800,8800,8800,0
20240527,181000,140124880,8800,8800,8800,8800,0
20240527,180900,140124880,8800,8800,8800,8800,0
20240527,180800,140124880,8800,8800,8800,8800,0
20240527,180700,140124880,8800,8800,8800,8800,0
20240527,180600,140124880,8800,8800,8800,8800,0
20240527,180500,140124880,8800,8800,8800,8800,0
20240527,180400,140124880,8800,8800,8800,8800,0
20240527,180300,140124880,8800,8800,8800,8800,0
20240527,180200,140124880,8800,8800,8800,8800,0
20240527,180100,140124880,8800,8800,8800,8800,0
20240527,180000,140124880,8800,8800,8800,8800,0
20240527,175900,140124880,8800,8800,8800,8800,0
20240527,175800,140124880,8800,8800,8800,8800,0
20240527,175700,140124880,8800,8800,8800,8800,0
20240527,175600,140124880,8800,8800,8800,8800,0
20240527,175500,140124880,8800,8800,8800,8800,0
20240527,175400,140124880,8800,8800,8800,8800,0
20240527,175300,140124880,8800,8800,8800,8800,0
20240527,175200,140124880,8800,8800,8800,8800,0
20240527,175100,140124880,8800,8800,8800,8800,0
20240527,175000,140124880,8800,8800,8800,8800,0
20240527,174900,140124880,8800,8800,8800,8800,0
20240527,174800,140124880,8800,8800,8800,8800,328
20240527,174700,140124880,8800,8800,8800,8800,0
20240527,174600,140124880,8800,8800,8800,8800,0
20240527,174500,140124880,8800,8800,8800,8800,0
20240527,174400,140124880,8800,8800,8800,8800,0
20240527,174300,140124880,8800,8800,8800,8800,0
20240527,174200,140124880,8800,8800,8800,8800,0
20240527,174100,140124880,8800,8800,8800,8800,0
20240527,174000,140124880,8800,8800,8800,8800,0
20240527,173900,140124880,8800,8800,8800,8800,0
20240527,173800,140124880,8800,8800,8800,8800,0
20240527,173700,140124880,8800,8800,8800,8800,0
20240527,173600,140124880,8800,8800,8800,8800,0
20240527,173500,140124880,8800,8800,8800,8800,0
20240527,173400,140124880,8800,8800,8800,8800,0
20240527,173300,140124880,8800,8800,8800,8800,0
20240527,173200,140124880,8800,8800,8800,8800,0
20240527,173100,140124880,8800,8800,8800,8800,0
20240527,173000,140124880,8800,8800,8800,8800,0
20240527,172900,140124880,8800,8800,8800,8800,0
20240527,172800,140124880,8800,8800,8800,8800,0
20240527,172700,140124880,8800,8800,8800,8800,0
20240527,172600,140124880,8800,8800,8800,8800,0
20240527,172500,140124880,8800,8800,8800,8800,0
20240527,172400,140124880,8800,8800,8800,8800,0
20240527,172300,140124880,8800,8800,8800,8800,0
20240527,172200,140124880,8800,8800,8800,8800,0
20240527,172100,140124880,8800,8800,8800,8800,0
20240527,172000,140124880,8800,8800,8800,8800,0
20240527,171900,140124880,8800,8800,8800,8800,0
20240527,171800,140124880,8800,8800,8800,8800,328
20240527,171700,140124880,8800,8800,8800,8800,0
20240527,171600,140124880,8800,8800,8800,8800,0
20240527,171500,140124880,8800,8800,8800,8800,0
20240527,171400,140124880,8800,8800,8800,8800,0
20240527,171300,140124880,8800,8800,8800,8800,0
20240527,171200,140124880,8800,8800,8800,8800,0
20240527,171100,140124880,8800,8800,8800,8800,0
20240527,171000,140124880,8800,8800,8800,8800,0
20240527,170900,140124880,8800,8800,8800,8800,0
20240527,170800,140124880,8800,8800,8800,8800,0
20240527,170700,140124880,8800,8800,8800,8800,0
20240527,170600,140124880,8800,8800,8800,8800,0
20240527,170500,140124880,8800,8800,8800,8800,0
20240527,170400,140124880,8800,8800,8800,8800,0
20240527,170300,140124880,8800,8800,8800,8800,0
20240527,170200,140124880,8800,8800,8800,8800,0
20240527,170100,140124880,8800,8800,8800,8800,0
20240527,170000,140124880,8800,8800,8800,8800,0
20240527,165900,140124880,8800,8800,8800,8800,0
20240527,165800,140124880,8800,8800,8800,8800,0
20240527,165700,140124880,8800,8800,8800,8800,0
20240527,165600,140124880,8800,8800,8800,8800,0
20240527,165500,140124880,8800,8800,8800,8800,0
20240527,165400,140124880,8800,8800,8800,8800,0
20240527,165300,140124880,8800,8800,8800,8800,0
20240527,165200,140124880,8800,8800,8800,8800,0
20240527,165100,140124880,8800,8800,8800,8800,0
20240527,165000,140124880,8800,8800,8800,8800,0
20240527,164900,140124880,8800,8800,8800,8800,0
20240527,164800,140124880,8800,8800,8800,8800,328
20240527,164700,140124880,8800,8800,8800,8800,0
20240527,164600,140124880,8800,8800,8800,8800,0
20240527,164500,140124880,8800,8800,8800,8800,0
20240527,164400,140124880,8800,8800,8800,8800,0
20240527,164300,140124880,8800,8800,8800,8800,0
20240527,164200,140124880,8800,8800,8800,8800,0
20240527,164100,140124880,8800,8800,8800,8800,0
20240527,164000,140124880,8800,8800,8800,8800,0
20240527,163900,140124880,8800,8800,8800,8800,0
20240527,163800,140124880,8800,8800,8800,8800,0
20240527,163700,140124880,8800,8800,8800,8800,0
20240527,163600,140124880,8800,8800,8800,8800,0
20240527,163500,140124880,8800,8800,8800,8800,0
20240527,163400,140124880,8800,8800,8800,8800,0
20240527,163300,140124880,8800,8800,8800,8800,0
20240527,163200,140124880,8800,8800,8800,8800,0
20240527,163100,140124880,8800,8800,8800,8800,0
20240527,163000,140124880,8800,8800,8800,8800,0
20240527,162900,140124880,8800,8800,8800,8800,0
20240527,162800,140124880,8800,8800,8800,8800,0
20240527,162700,140124880,8800,8800,8800,8800,0
20240527,162600,140124880,8800,8800,8800,8800,0
20240527,162500,140124880,8800,8800,8800,8800,0
20240527,162400,140124880,8800,8800,8800,8800,0
20240527,162300,140124880,8800,8800,8800,8800,0
20240527,162200,140124880,8800,8800,8800,8800,0
20240527,162100,140124880,8800,8800,8800,8800,0
20240527,162000,140124880,8800,8800,8800,8800,0
20240527,161900,140124880,8800,8800,8800,8800,0
20240527,161800,140124880,8800,8800,8800,8800,328
20240527,161700,140124880,8800,8800,8800,8800,0
20240527,161600,140124880,8800,8800,8800,8800,0
20240527,161500,140124880,8800,8800,8800,8800,0
20240527,161400,140124880,8800,8800,8800,8800,0
20240527,161300,140124880,8800,8800,8800,8800,0
20240527,161200,140124880,8800,8800,8800,8800,0
20240527,161100,140124880,8800,8800,8800,8800,0
20240527,161000,140124880,8800,8800,8800,8800,0
20240527,160900,140124880,8800,8800,8800,8800,0
20240527,160800,140124880,8800,8800,8800,8800,0
20240527,160700,140124880,8800,8800,8800,8800,0
20240527,160600,140124880,8800,8800,8800,8800,0
20240527,160500,140124880,8800,8800,8800,8800,0
20240527,160400,140124880,8800,8800,8800,8800,0
20240527,160300,140124880,8800,8800,8800,8800,0
20240527,160200,140124880,8800,8800,8800,8800,0
20240527,160100,140124880,8800,8800,8800,8800,0
20240527,160000,140124880,8800,8800,8800,8800,0
20240527,155900,140124880,8800,8800,8800,8800,0
20240527,155800,140124880,8800,8800,8800,8800,0
20240527,155700,140124880,8800,8800,8800,8800,0
20240527,155600,140124880,8800,8800,8800,8800,0
20240527,155500,140124880,8800,8800,8800,8800,0
20240527,155400,140124880,8800,8800,8800,8800,0
20240527,155300,140124880,8800,8800,8800,8800,0
20240527,155200,140124880,8800,8800,8800,8800,0
20240527,155100,140124880,8800,8800,8800,8800,0
20240527,155000,140124880,8800,8800,8800,8800,0
20240527,154900,140124880,8800,8800,8800,8800,0
20240527,154800,140124880,8800,8800,8800,8800,328
20240527,154700,140124880,8800,8800,8800,8800,0
20240527,154600,140124880,8800,8800,8800,8800,0
20240527,154500,140124880,8800,8800,8800,8800,0
20240527,154400,140124880,8800,8800,8800,8800,0
20240527,154300,140124880,8800,8800,8800,8800,0
20240527,154200,140124880,8800,8800,8800,8800,0
20240527,154100,140124880,8800,8800,8800,8800,0
20240527,154000,140124880,8800,8800,8800,8800,0
20240527,153900,140124880,8800,8800,8800,8800,0
20240527,153800,140124880,8800,8800,8800,8800,0
20240527,153700,140124880,8800,8800,8800,8800,0
20240527,153600,140124880,8800,8800,8800,8800,0
20240527,153500,140124880,8800,8800,8800,8800,0
20240527,153400,140124880,8800,8800,8800,8800,0
20240527,153300,140124880,8800,8800,8800,8800,0
20240527,153200,140124880,8800,8800,8800,8800,0
20240527,153100,140124880,8800,8800,8800,8800,0
20240527,153000,140124880,8800,8800,8800,8800,328
20240527,152900,137238480,8790,8790,8790,8790,0
20240527,152800,137238480,8790,8790,8790,8790,0
20240527,152700,137238480,8790,8790,8790,8790,0
20240527,152600,137238480,8790,8790,8790,8790,0
20240527,152500,137238480,8790,8790,8790,8790,0
20240527,152400,137238480,8790,8790,8790,8790,0
20240527,152300,137238480,8790,8790,8790,8790,0
20240527,152200,137238480,8790,8790,8790,8790,0
20240527,152100,137238480,8790,8790,8790,8790,0
20240527,152000,137238480,8790,8790,8790,8790,0
20240527,151900,137238480,8790,8790,8790,8790,0
20240527,151800,137238480,8790,8790,8790,8790,0
20240527,151700,137238480,8790,8790,8790,8790,0
20240527,151600,137238480,8790,8780,8790,8780,94
20240527,151500,136412710,8780,8780,8780,8780,1
20240527,151400,136403930,8770,8770,8770,8770,0
20240527,151300,136403930,8770,8760,8770,8760,95
20240527,151200,135571230,8720,8720,8720,8720,0
20240527,151100,135571230,8720,8720,8720,8720,7
20240527,151000,135510190,8750,8750,8750,8750,0
20240527,150900,135510190,8750,8750,8750,8750,1
20240527,150800,135501440,8750,8750,8750,8750,0
20240527,150700,135501440,8750,8750,8750,8750,0
20240527,150600,135501440,8750,8750,8750,8750,0
20240527,150500,135501440,8750,8750,8750,8750,1
20240527,150400,135492690,8760,8740,8760,8740,253
20240527,150300,133276690,8760,8730,8760,8730,200
20240527,150200,131528110,8720,8710,8720,8710,44
20240527,150100,131144450,8710,8710,8710,8710,0
20240527,150000,131144450,8710,8710,8710,8710,1
20240527,145900,131135740,8710,8710,8710,8710,5
20240527,145800,131092190,8700,8700,8720,8700,32
20240527,145700,130813580,8700,8690,8700,8690,150
20240527,145600,129509020,8690,8690,8700,8690,49
20240527,145500,129083200,8750,8750,8750,8750,0
20240527,145400,129083200,8750,8750,8750,8750,1
20240527,145300,129074450,8670,8700,8700,8610,2779
20240527,145200,105046080,8700,8700,8700,8700,0
20240527,145100,105046080,8700,8700,8700,8700,9
20240527,145000,104967780,8750,8710,8750,8680,1057
20240527,144900,95774130,8750,8730,8750,8730,9
20240527,144800,95695540,8750,8750,8750,8750,10
20240527,144700,95608040,8750,8750,8750,8750,1
20240527,144600,95599290,8710,8760,8760,8710,1519
20240527,144500,82326920,8750,8790,8790,8750,300
20240527,144400,79700060,8800,8800,8800,8800,0
20240527,144300,79700060,8800,8800,8800,8800,26
20240527,144200,79471260,8810,8810,8810,8810,0
20240527,144100,79471260,8810,8810,8810,8810,0
20240527,144000,79471260,8810,8810,8810,8810,0
20240527,143900,79471260,8810,8810,8810,8810,0
20240527,143800,79471260,8810,8810,8810,8810,0
20240527,143700,79471260,8810,8810,8810,8810,0
20240527,143600,79471260,8810,8810,8810,8810,0
20240527,143500,79471260,8810,8810,8810,8810,0
20240527,143400,79471260,8810,8810,8810,8810,0
20240527,143300,79471260,8810,8810,8810,8810,0
20240527,143200,79471260,8810,8810,8810,8810,0
20240527,143100,79471260,8810,8810,8810,8810,0
20240527,143000,79471260,8810,8810,8810,8810,1
20240527,142900,79462450,8810,8810,8810,8810,0
20240527,142800,79462450,8810,8810,8810,8810,0
20240527,142700,79462450,8810,8810,8810,8810,0
20240527,142600,79462450,8810,8810,8810,8810,0
20240527,142500,79462450,8810,8810,8810,8810,1
20240527,142400,79453640,8810,8800,8810,8800,4
20240527,142300,79418430,8810,8810,8810,8810,0
20240527,142200,79418430,8810,8810,8810,8810,0
20240527,142100,79418430,8810,8810,8810,8810,0
20240527,142000,79418430,8810,8810,8810,8810,0
20240527,141900,79418430,8810,8810,8810,8810,0
20240527,141800,79418430,8810,8810,8810,8810,0
20240527,141700,79418430,8810,8810,8810,8810,0
20240527,141600,79418430,8810,8810,8810,8810,0
20240527,141500,79418430,8810,8810,8810,8810,0
20240527,141400,79418430,8810,8810,8810,8810,0
20240527,141300,79418430,8810,8810,8810,8810,494
20240527,141200,75066290,8820,8820,8820,8820,1
20240527,141100,75057470,8810,8810,8810,8810,0
20240527,141000,75057470,8810,8810,8810,8810,0
20240527,140900,75057470,8810,8810,8810,8810,0
20240527,140800,75057470,8810,8810,8810,8810,0
20240527,140700,75057470,8810,8810,8810,8810,0
20240527,140600,75057470,8810,8810,8810,8810,0
20240527,140500,75057470,8810,8810,8810,8810,0
20240527,140400,75057470,8810,8810,8810,8810,0
20240527,140300,75057470,8810,8810,8810,8810,0
20240527,140200,75057470,8810,8810,8810,8810,0
20240527,140100,75057470,8810,8810,8810,8810,0
20240527,140000,75057470,8810,8810,8810,8810,0
20240527,135900,75057470,8810,8810,8810,8810,0
20240527,135800,75057470,8810,8810,8810,8810,0
20240527,135700,75057470,8810,8810,8810,8810,0
20240527,135600,75057470,8810,8810,8810,8810,0
20240527,135500,75057470,8810,8810,8810,8810,0
20240527,135400,75057470,8810,8810,8810,8810,0
20240527,135300,75057470,8810,8810,8810,8810,0
20240527,135200,75057470,8810,8810,8810,8810,416
20240527,135100,71392510,8810,8810,8810,8810,0
20240527,135000,71392510,8810,8810,8810,8810,0
20240527,134900,71392510,8810,8810,8810,8810,0
20240527,134800,71392510,8810,8810,8810,8810,0
20240527,134700,71392510,8810,8810,8810,8810,0
20240527,134600,71392510,8810,8810,8810,8810,0
20240527,134500,71392510,8810,8810,8810,8810,0
20240527,134400,71392510,8810,8810,8810,8810,0
20240527,134300,71392510,8810,8810,8810,8810,0
20240527,134200,71392510,8810,8810,8810,8810,0
20240527,134100,71392510,8810,8810,8810,8810,0
20240527,134000,71392510,8810,8810,8810,8810,0
20240527,133900,71392510,8810,8810,8810,8810,0
20240527,133800,71392510,8810,8810,8810,8810,0
20240527,133700,71392510,8810,8810,8810,8810,0
20240527,133600,71392510,8810,8810,8810,8810,0
20240527,133500,71392510,8810,8810,8810,8810,0
20240527,133400,71392510,8810,8810,8810,8810,0
20240527,133300,71392510,8810,8810,8810,8810,0
20240527,133200,71392510,8810,8810,8810,8810,0
20240527,133100,71392510,8810,8810,8810,8810,0
20240527,133000,71392510,8810,8810,8810,8810,0
20240527,132900,71392510,8810,8810,8810,8810,0
20240527,132800,71392510,8810,8810,8810,8810,0
20240527,132700,71392510,8810,8810,8810,8810,0
20240527,132600,71392510,8810,8810,8810,8810,0
20240527,132500,71392510,8810,8810,8810,8810,377
20240527,132400,68071140,8840,8840,8840,8840,0
20240527,132300,68071140,8840,8840,8840,8840,0
20240527,132200,68071140,8840,8840,8840,8840,0
20240527,132100,68071140,8840,8840,8840,8840,0
20240527,132000,68071140,8840,8840,8840,8840,0
20240527,131900,68071140,8840,8840,8840,8840,0
20240527,131800,68071140,8840,8840,8840,8840,0
20240527,131700,68071140,8840,8840,8840,8840,0
20240527,131600,68071140,8840,8840,8840,8840,1
20240527,131500,68062300,8810,8810,8810,8810,0
20240527,131400,68062300,8810,8810,8810,8810,0
20240527,131300,68062300,8810,8810,8810,8810,0
20240527,131200,68062300,8810,8810,8810,8810,0
20240527,131100,68062300,8810,8810,8810,8810,0
20240527,131000,68062300,8810,8810,8810,8810,0
20240527,130900,68062300,8810,8810,8810,8800,138
20240527,130800,66847300,8810,8810,8810,8810,59
20240527,130700,66327510,8810,8810,8810,8810,383
20240527,130600,62953280,8840,8840,8840,8840,0
20240527,130500,62953280,8840,8840,8840,8840,0
20240527,130400,62953280,8840,8840,8840,8840,0
20240527,130300,62953280,8840,8840,8840,8840,1
20240527,130200,62944440,8800,8800,8800,8800,0
20240527,130100,62944440,8800,8800,8800,8800,0
20240527,130000,62944440,8800,8800,8800,8800,0
20240527,125900,62944440,8800,8800,8800,8800,0
20240527,125800,62944440,8800,8800,8800,8800,0
20240527,125700,62944440,8800,8800,8800,8800,0
20240527,125600,62944440,8800,8810,8810,8800,338
20240527,125500,59968290,8840,8840,8840,8840,0
20240527,125400,59968290,8840,8840,8840,8840,0
20240527,125300,59968290,8840,8840,8840,8840,0
20240527,125200,59968290,8840,8840,8840,8840,1
20240527,125100,59959450,8810,8810,8810,8810,0
20240527,125000,59959450,8810,8810,8810,8810,220
20240527,124900,58021250,8810,8810,8810,8810,0
20240527,124800,58021250,8810,8810,8810,8810,0
20240527,124700,58021250,8810,8810,8810,8810,0
20240527,124600,58021250,8810,8810,8810,8810,0
20240527,124500,58021250,8810,8810,8810,8810,234
20240527,124400,55959710,8800,8800,8800,8800,10
20240527,124300,55871710,8800,8800,8800,8800,0
20240527,124200,55871710,8800,8800,8800,8800,0
20240527,124100,55871710,8800,8800,8800,8800,23
20240527,124000,55669310,8790,8790,8790,8790,40
20240527,123900,55317710,8790,8790,8790,8790,0
20240527,123800,55317710,8790,8790,8790,8790,0
20240527,123700,55317710,8790,8790,8790,8790,0
20240527,123600,55317710,8790,8790,8790,8790,0
20240527,123500,55317710,8790,8790,8790,8790,0
20240527,123400,55317710,8790,8790,8790,8790,0
20240527,123300,55317710,8790,8790,8790,8790,0
20240527,123200,55317710,8790,8790,8790,8790,0
20240527,123100,55317710,8790,8790,8790,8790,1
20240527,123000,55308920,8790,8790,8790,8790,0
20240527,122900,55308920,8790,8790,8790,8790,0
20240527,122800,55308920,8790,8790,8790,8790,0
20240527,122700,55308920,8790,8790,8790,8790,0
20240527,122600,55308920,8790,8790,8790,8790,43
20240527,122500,54930950,8780,8780,8780,8780,0
20240527,122400,54930950,8780,8780,8780,8780,0
20240527,122300,54930950,8780,8780,8780,8780,0
20240527,122200,54930950,8780,8780,8780,8780,0
20240527,122100,54930950,8780,8780,8780,8780,0
20240527,122000,54930950,8780,8780,8780,8780,0
20240527,121900,54930950,8780,8780,8780,8780,0
20240527,121800,54930950,8780,8780,8780,8780,0
20240527,121700,54930950,8780,8780,8780,8780,210
20240527,121600,53087150,8810,8810,8810,8810,0
20240527,121500,53087150,8810,8810,8810,8810,0
20240527,121400,53087150,8810,8810,8810,8810,0
20240527,121300,53087150,8810,8810,8810,8810,0
20240527,121200,53087150,8810,8810,8810,8810,0
20240527,121100,53087150,8810,8810,8810,8810,0
20240527,121000,53087150,8810,8810,8810,8810,0
20240527,120900,53087150,8810,8810,8810,8810,0
20240527,120800,53087150,8810,8810,8810,8810,0
20240527,120700,53087150,8810,8810,8810,8810,0
20240527,120600,53087150,8810,8810,8810,8810,0
20240527,120500,53087150,8810,8810,8810,8810,0
20240527,120400,53087150,8810,8810,8810,8810,0
20240527,120300,53087150,8810,8810,8810,8810,0
20240527,120200,53087150,8810,8810,8810,8810,0
20240527,120100,53087150,8810,8810,8810,8810,0
20240527,120000,53087150,8810,8810,8810,8810,0
20240527,115900,53087150,8810,8810,8810,8810,0
20240527,115800,53087150,8810,8810,8810,8810,0
20240527,115700,53087150,8810,8810,8810,8810,0
20240527,115600,53087150,8810,8810,8810,8810,0
20240527,115500,53087150,8810,8810,8810,8810,0
20240527,115400,53087150,8810,8810,8810,8810,0
20240527,115300,53087150,8810,8810,8810,8810,0
20240527,115200,53087150,8810,8810,8810,8810,0
20240527,115100,53087150,8810,8810,8810,8810,0
20240527,115000,53087150,8810,8810,8810,8810,0
20240527,114900,53087150,8810,8810,8810,8810,0
20240527,114800,53087150,8810,8810,8810,8810,0
20240527,114700,53087150,8810,8810,8810,8810,3
20240527,114600,53060720,8810,8810,8810,8810,1
20240527,114500,53051910,8760,8760,8760,8760,0
20240527,114400,53051910,8760,8760,8760,8760,0
20240527,114300,53051910,8760,8800,8800,8760,110
20240527,114200,52088080,8810,8810,8810,8810,0
20240527,114100,52088080,8810,8810,8810,8810,0
20240527,114000,52088080,8810,8800,8810,8800,16
20240527,113900,51947270,8800,8800,8800,8800,0
20240527,113800,51947270,8800,8800,8800,8800,100
20240527,113700,51067270,8800,8800,8800,8800,0
20240527,113600,51067270,8800,8800,8800,8800,0
20240527,113500,51067270,8800,8800,8800,8800,0
20240527,113400,51067270,8800,8800,8800,8800,0
20240527,113300,51067270,8800,8800,8800,8800,0
20240527,113200,51067270,8800,8800,8800,8800,0
20240527,113100,51067270,8800,8800,8800,8800,1
20240527,113000,51058470,8800,8800,8800,8800,0
20240527,112900,51058470,8800,8800,8800,8800,0
20240527,112800,51058470,8800,8800,8800,8800,0
20240527,112700,51058470,8800,8800,8800,8800,1
20240527,112600,51049670,8750,8750,8750,8750,0
20240527,112500,51049670,8750,8750,8750,8750,0
20240527,112400,51049670,8750,8750,8750,8750,0
20240527,112300,51049670,8750,8750,8750,8750,0
20240527,112200,51049670,8750,8750,8750,8750,0
20240527,112100,51049670,8750,8750,8750,8750,0
20240527,112000,51049670,8750,8790,8790,8750,132
20240527,111900,49894330,8800,8800,8800,8800,0
20240527,111800,49894330,8800,8800,8800,8800,0
20240527,111700,49894330,8800,8800,8800,8800,273
20240527,111600,47491930,8790,8790,8790,8790,13
20240527,111500,47377660,8800,8800,8800,8800,0
20240527,111400,47377660,8800,8800,8800,8800,0
20240527,111300,47377660,8800,8800,8800,8800,0
20240527,111200,47377660,8800,8800,8800,8800,1
20240527,111100,47368860,8800,8800,8800,8800,0
20240527,111000,47368860,8800,8800,8800,8800,4
20240527,110900,47333660,8800,8800,8800,8800,0
20240527,110800,47333660,8800,8800,8800,8800,3
20240527,110700,47307260,8800,8800,8800,8800,0
20240527,110600,47307260,8800,8800,8800,8800,0
20240527,110500,47307260,8800,8800,8800,8800,1
20240527,110400,47298460,8800,8800,8800,8800,0
20240527,110300,47298460,8800,8800,8800,8800,0
20240527,110200,47298460,8800,8800,8800,8800,5
20240527,110100,47254460,8800,8800,8800,8800,0
20240527,110000,47254460,8800,8800,8800,8800,0
20240527,105900,47254460,8800,8800,8800,8800,0
20240527,105800,47254460,8800,8800,8800,8800,11
20240527,105700,47157660,8790,8790,8790,8790,0
20240527,105600,47157660,8790,8790,8790,8790,0
20240527,105500,47157660,8790,8790,8790,8790,8
20240527,105400,47087340,8800,8800,8800,8800,2
20240527,105300,47069740,8800,8800,8800,8800,0
20240527,105200,47069740,8800,8800,8800,8800,0
20240527,105100,47069740,8800,8800,8800,8800,0
20240527,105000,47069740,8800,8800,8800,8800,0
20240527,104900,47069740,8800,8800,8800,8800,0
20240527,104800,47069740,8800,8800,8800,8800,0
20240527,104700,47069740,8800,8800,8800,8800,0
20240527,104600,47069740,8800,8800,8800,8800,0
20240527,104500,47069740,8800,8800,8800,8800,0
20240527,104400,47069740,8800,8800,8800,8800,0
20240527,104300,47069740,8800,8800,8800,8800,0
20240527,104200,47069740,8800,8790,8800,8790,23
20240527,104100,46867560,8790,8790,8790,8790,1
20240527,104000,46858770,8750,8750,8750,8750,0
20240527,103900,46858770,8750,8750,8750,8750,0
20240527,103800,46858770,8750,8750,8750,8750,0
20240527,103700,46858770,8750,8750,8750,8750,0
20240527,103600,46858770,8750,8750,8750,8750,39
20240527,103500,46517520,8750,8750,8750,8750,0
20240527,103400,46517520,8750,8750,8750,8750,100
20240527,103300,45642520,8750,8750,8750,8750,0
20240527,103200,45642520,8750,8770,8770,8750,200
20240527,103100,43889860,8800,8800,8800,8800,0
20240527,103000,43889860,8800,8800,8800,8800,0
20240527,102900,43889860,8800,8800,8800,8800,0
20240527,102800,43889860,8800,8800,8800,8800,0
20240527,102700,43889860,8800,8800,8800,8800,0
20240527,102600,43889860,8800,8800,8800,8800,0
20240527,102500,43889860,8800,8800,8800,8800,0
20240527,102400,43889860,8800,8800,8800,8800,0
20240527,102300,43889860,8800,8800,8800,8800,0
20240527,102200,43889860,8800,8800,8800,8800,0
20240527,102100,43889860,8800,8800,8800,8800,1
20240527,102000,43881060,8800,8800,8800,8800,0
20240527,101900,43881060,8800,8800,8800,8800,0
20240527,101800,43881060,8800,8800,8800,8800,1
20240527,101700,43872260,8770,8770,8770,8770,0
20240527,101600,43872260,8770,8770,8770,8770,0
20240527,101500,43872260,8770,8770,8770,8770,0
20240527,101400,43872260,8770,8770,8770,8770,0
20240527,101300,43872260,8770,8770,8770,8770,0
20240527,101200,43872260,8770,8770,8770,8770,187
20240527,101100,42232270,8770,8770,8770,8770,0
20240527,101000,42232270,8770,8770,8770,8770,6
20240527,100900,42179650,8790,8790,8790,8790,17
20240527,100800,42030220,8800,8800,8800,8800,0
20240527,100700,42030220,8800,8800,8800,8800,0
20240527,100600,42030220,8800,8800,8800,8800,0
20240527,100500,42030220,8800,8800,8800,8800,0
20240527,100400,42030220,8800,8800,8800,8800,0
20240527,100300,42030220,8800,8790,8800,8790,144
20240527,100200,40764450,8790,8790,8790,8790,0
20240527,100100,40764450,8790,8790,8790,8790,0
20240527,100000,40764450,8790,8790,8790,8790,0
20240527,095900,40764450,8790,8790,8790,8790,0
20240527,095800,40764450,8790,8790,8790,8790,7
20240527,095700,40702920,8790,8790,8790,8790,0
20240527,095600,40702920,8790,8790,8790,8790,0
20240527,095500,40702920,8790,8790,8790,8790,0
20240527,095400,40702920,8790,8790,8790,8790,0
20240527,095300,40702920,8790,8790,8790,8790,0
20240527,095200,40702920,8790,8790,8790,8790,0
20240527,095100,40702920,8790,8790,8790,8790,0
20240527,095000,40702920,8790,8790,8790,8790,1
20240527,094900,40694130,8790,8790,8790,8790,0
20240527,094800,40694130,8790,8790,8790,8790,0
20240527,094700,40694130,8790,8790,8790,8790,0
20240527,094600,40694130,8790,8790,8790,8790,0
20240527,094500,40694130,8790,8790,8790,8790,0
20240527,094400,40694130,8790,8790,8790,8790,0
20240527,094300,40694130,8790,8790,8790,8790,0
20240527,094200,40694130,8790,8790,8790,8790,0
20240527,094100,40694130,8790,8790,8790,8790,0
20240527,094000,40694130,8790,8790,8790,8790,0
20240527,093900,40694130,8790,8790,8790,8790,1
20240527,093800,40685340,8730,8730,8730,8730,0
20240527,093700,40685340,8730,8730,8730,8730,0
20240527,093600,40685340,8730,8730,8730,8720,630
20240527,093500,35191260,8720,8720,8720,8720,105
20240527,093400,34275660,8780,8780,8780,8780,0
20240527,093300,34275660,8780,8780,8780,8780,0
20240527,093200,34275660,8780,8780,8780,8780,200
20240527,093100,32519660,8720,8720,8720,8720,135
20240527,093000,31342460,8710,8770,8780,8700,2163
20240527,092900,12480840,8770,8770,8770,8770,0
20240527,092800,12480840,8770,8770,8770,8770,0
20240527,092700,12480840,8770,8770,8770,8770,0
20240527,092600,12480840,8770,8770,8770,8770,0
20240527,092500,12480840,8770,8770,8770,8770,0
20240527,092400,12480840,8770,8770,8770,8770,0
20240527,092300,12480840,8770,8780,8780,8770,105
20240527,092200,11559120,8770,8770,8770,8770,123
20240527,092100,10480410,8770,8770,8770,8770,18
20240527,092000,10322550,8760,8760,8760,8760,0
20240527,091900,10322550,8760,8760,8760,8760,0
20240527,091800,10322550,8760,8760,8760,8760,0
20240527,091700,10322550,8760,8760,8760,8760,0
20240527,091600,10322550,8760,8770,8780,8760,1053
20240527,091500,1080040,8780,8780,8780,8780,0
20240527,091400,1080040,8780,8780,8780,8780,0
20240527,091300,1080040,8780,8780,8780,8780,0
20240527,091200,1080040,8780,8770,8780,8770,31
20240527,091100,808140,8780,8790,8790,8780,78
20240527,091000,123250,8780,8780,8780,8780,0
20240527,090900,123250,8780,8780,8780,8780,0
20240527,090800,123250,8780,8790,8790,8780,10
20240527,090700,35440,8860,8860,8860,8860,2
20240527,090600,17720,8860,8860,8860,8860,0
20240527,090500,17720,8860,8860,8860,8860,0
20240527,090400,17720,8860,8860,8860,8860,0
20240527,090300,17720,8860,8860,8860,8860,0
20240527,090200,17720,8860,8860,8860,8860,0
20240527,090100,17720,8860,8860,8860,8860,0
20240527,090000,17720,8860,8860,8860,8860,2