KissMeData/023450/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190800,82957800,36350,36350,36350,36350,149
20240527,190700,82957800,36350,36350,36350,36350,0
20240527,190600,82957800,36350,36350,36350,36350,0
20240527,190500,82957800,36350,36350,36350,36350,0
20240527,190400,82957800,36350,36350,36350,36350,0
20240527,190300,82957800,36350,36350,36350,36350,0
20240527,190200,82957800,36350,36350,36350,36350,0
20240527,190100,82957800,36350,36350,36350,36350,0
20240527,190000,82957800,36350,36350,36350,36350,0
20240527,185900,82957800,36350,36350,36350,36350,0
20240527,185800,82957800,36350,36350,36350,36350,0
20240527,185700,82957800,36350,36350,36350,36350,0
20240527,185600,82957800,36350,36350,36350,36350,0
20240527,185500,82957800,36350,36350,36350,36350,0
20240527,185400,82957800,36350,36350,36350,36350,0
20240527,185300,82957800,36350,36350,36350,36350,0
20240527,185200,82957800,36350,36350,36350,36350,0
20240527,185100,82957800,36350,36350,36350,36350,0
20240527,185000,82957800,36350,36350,36350,36350,0
20240527,184900,82957800,36350,36350,36350,36350,0
20240527,184800,82957800,36350,36350,36350,36350,0
20240527,184700,82957800,36350,36350,36350,36350,0
20240527,184600,82957800,36350,36350,36350,36350,0
20240527,184500,82957800,36350,36350,36350,36350,0
20240527,184400,82957800,36350,36350,36350,36350,0
20240527,184300,82957800,36350,36350,36350,36350,0
20240527,184200,82957800,36350,36350,36350,36350,0
20240527,184100,82957800,36350,36350,36350,36350,0
20240527,184000,82957800,36350,36350,36350,36350,0
20240527,183900,82957800,36350,36350,36350,36350,0
20240527,183800,82957800,36350,36350,36350,36350,149
20240527,183700,82957800,36350,36350,36350,36350,0
20240527,183600,82957800,36350,36350,36350,36350,0
20240527,183500,82957800,36350,36350,36350,36350,0
20240527,183400,82957800,36350,36350,36350,36350,0
20240527,183300,82957800,36350,36350,36350,36350,0
20240527,183200,82957800,36350,36350,36350,36350,0
20240527,183100,82957800,36350,36350,36350,36350,0
20240527,183000,82957800,36350,36350,36350,36350,0
20240527,182900,82957800,36350,36350,36350,36350,0
20240527,182800,82957800,36350,36350,36350,36350,0
20240527,182700,82957800,36350,36350,36350,36350,0
20240527,182600,82957800,36350,36350,36350,36350,0
20240527,182500,82957800,36350,36350,36350,36350,0
20240527,182400,82957800,36350,36350,36350,36350,0
20240527,182300,82957800,36350,36350,36350,36350,0
20240527,182200,82957800,36350,36350,36350,36350,0
20240527,182100,82957800,36350,36350,36350,36350,0
20240527,182000,82957800,36350,36350,36350,36350,0
20240527,181900,82957800,36350,36350,36350,36350,0
20240527,181800,82957800,36350,36350,36350,36350,0
20240527,181700,82957800,36350,36350,36350,36350,0
20240527,181600,82957800,36350,36350,36350,36350,0
20240527,181500,82957800,36350,36350,36350,36350,0
20240527,181400,82957800,36350,36350,36350,36350,0
20240527,181300,82957800,36350,36350,36350,36350,0
20240527,181200,82957800,36350,36350,36350,36350,0
20240527,181100,82957800,36350,36350,36350,36350,0
20240527,181000,82957800,36350,36350,36350,36350,0
20240527,180900,82957800,36350,36350,36350,36350,0
20240527,180800,82957800,36350,36350,36350,36350,149
20240527,180700,82957800,36350,36350,36350,36350,0
20240527,180600,82957800,36350,36350,36350,36350,0
20240527,180500,82957800,36350,36350,36350,36350,0
20240527,180400,82957800,36350,36350,36350,36350,0
20240527,180300,82957800,36350,36350,36350,36350,0
20240527,180200,82957800,36350,36350,36350,36350,0
20240527,180100,82957800,36350,36350,36350,36350,0
20240527,180000,82957800,36350,36350,36350,36350,0
20240527,175900,82957800,36350,36350,36350,36350,0
20240527,175800,82957800,36350,36350,36350,36350,0
20240527,175700,82957800,36350,36350,36350,36350,0
20240527,175600,82957800,36350,36350,36350,36350,0
20240527,175500,82957800,36350,36350,36350,36350,0
20240527,175400,82957800,36350,36350,36350,36350,0
20240527,175300,82957800,36350,36350,36350,36350,0
20240527,175200,82957800,36350,36350,36350,36350,0
20240527,175100,82957800,36350,36350,36350,36350,0
20240527,175000,82957800,36350,36350,36350,36350,0
20240527,174900,82957800,36350,36350,36350,36350,0
20240527,174800,82957800,36350,36350,36350,36350,0
20240527,174700,82957800,36350,36350,36350,36350,0
20240527,174600,82957800,36350,36350,36350,36350,0
20240527,174500,82957800,36350,36350,36350,36350,0
20240527,174400,82957800,36350,36350,36350,36350,0
20240527,174300,82957800,36350,36350,36350,36350,0
20240527,174200,82957800,36350,36350,36350,36350,0
20240527,174100,82957800,36350,36350,36350,36350,0
20240527,174000,82957800,36350,36350,36350,36350,0
20240527,173900,82957800,36350,36350,36350,36350,0
20240527,173800,82957800,36350,36350,36350,36350,149
20240527,173700,82957800,36350,36350,36350,36350,0
20240527,173600,82957800,36350,36350,36350,36350,0
20240527,173500,82957800,36350,36350,36350,36350,0
20240527,173400,82957800,36350,36350,36350,36350,0
20240527,173300,82957800,36350,36350,36350,36350,0
20240527,173200,82957800,36350,36350,36350,36350,0
20240527,173100,82957800,36350,36350,36350,36350,0
20240527,173000,82957800,36350,36350,36350,36350,0
20240527,172900,82957800,36350,36350,36350,36350,0
20240527,172800,82957800,36350,36350,36350,36350,0
20240527,172700,82957800,36350,36350,36350,36350,0
20240527,172600,82957800,36350,36350,36350,36350,0
20240527,172500,82957800,36350,36350,36350,36350,0
20240527,172400,82957800,36350,36350,36350,36350,0
20240527,172300,82957800,36350,36350,36350,36350,0
20240527,172200,82957800,36350,36350,36350,36350,0
20240527,172100,82957800,36350,36350,36350,36350,0
20240527,172000,82957800,36350,36350,36350,36350,0
20240527,171900,82957800,36350,36350,36350,36350,0
20240527,171800,82957800,36350,36350,36350,36350,0
20240527,171700,82957800,36350,36350,36350,36350,0
20240527,171600,82957800,36350,36350,36350,36350,0
20240527,171500,82957800,36350,36350,36350,36350,0
20240527,171400,82957800,36350,36350,36350,36350,0
20240527,171300,82957800,36350,36350,36350,36350,0
20240527,171200,82957800,36350,36350,36350,36350,0
20240527,171100,82957800,36350,36350,36350,36350,0
20240527,171000,82957800,36350,36350,36350,36350,0
20240527,170900,82957800,36350,36350,36350,36350,0
20240527,170800,82957800,36350,36350,36350,36350,149
20240527,170700,82957800,36350,36350,36350,36350,0
20240527,170600,82957800,36350,36350,36350,36350,0
20240527,170500,82957800,36350,36350,36350,36350,0
20240527,170400,82957800,36350,36350,36350,36350,0
20240527,170300,82957800,36350,36350,36350,36350,0
20240527,170200,82957800,36350,36350,36350,36350,0
20240527,170100,82957800,36350,36350,36350,36350,0
20240527,170000,82957800,36350,36350,36350,36350,0
20240527,165900,82957800,36350,36350,36350,36350,0
20240527,165800,82957800,36350,36350,36350,36350,0
20240527,165700,82957800,36350,36350,36350,36350,0
20240527,165600,82957800,36350,36350,36350,36350,0
20240527,165500,82957800,36350,36350,36350,36350,0
20240527,165400,82957800,36350,36350,36350,36350,0
20240527,165300,82957800,36350,36350,36350,36350,0
20240527,165200,82957800,36350,36350,36350,36350,0
20240527,165100,82957800,36350,36350,36350,36350,0
20240527,165000,82957800,36350,36350,36350,36350,0
20240527,164900,82957800,36350,36350,36350,36350,0
20240527,164800,82957800,36350,36350,36350,36350,0
20240527,164700,82957800,36350,36350,36350,36350,0
20240527,164600,82957800,36350,36350,36350,36350,0
20240527,164500,82957800,36350,36350,36350,36350,0
20240527,164400,82957800,36350,36350,36350,36350,0
20240527,164300,82957800,36350,36350,36350,36350,0
20240527,164200,82957800,36350,36350,36350,36350,0
20240527,164100,82957800,36350,36350,36350,36350,0
20240527,164000,82957800,36350,36350,36350,36350,0
20240527,163900,82957800,36350,36350,36350,36350,0
20240527,163800,82957800,36350,36350,36350,36350,149
20240527,163700,82957800,36350,36350,36350,36350,0
20240527,163600,82957800,36350,36350,36350,36350,0
20240527,163500,82957800,36350,36350,36350,36350,0
20240527,163400,82957800,36350,36350,36350,36350,0
20240527,163300,82957800,36350,36350,36350,36350,0
20240527,163200,82957800,36350,36350,36350,36350,0
20240527,163100,82957800,36350,36350,36350,36350,0
20240527,163000,82957800,36350,36350,36350,36350,0
20240527,162900,82957800,36350,36350,36350,36350,0
20240527,162800,82957800,36350,36350,36350,36350,0
20240527,162700,82957800,36350,36350,36350,36350,0
20240527,162600,82957800,36350,36350,36350,36350,0
20240527,162500,82957800,36350,36350,36350,36350,0
20240527,162400,82957800,36350,36350,36350,36350,0
20240527,162300,82957800,36350,36350,36350,36350,0
20240527,162200,82957800,36350,36350,36350,36350,0
20240527,162100,82957800,36350,36350,36350,36350,0
20240527,162000,82957800,36350,36350,36350,36350,0
20240527,161900,82957800,36350,36350,36350,36350,0
20240527,161800,82957800,36350,36350,36350,36350,0
20240527,161700,82957800,36350,36350,36350,36350,0
20240527,161600,82957800,36350,36350,36350,36350,0
20240527,161500,82957800,36350,36350,36350,36350,0
20240527,161400,82957800,36350,36350,36350,36350,0
20240527,161300,82957800,36350,36350,36350,36350,0
20240527,161200,82957800,36350,36350,36350,36350,0
20240527,161100,82957800,36350,36350,36350,36350,0
20240527,161000,82957800,36350,36350,36350,36350,0
20240527,160900,82957800,36350,36350,36350,36350,0
20240527,160800,82957800,36350,36350,36350,36350,149
20240527,160700,82957800,36350,36350,36350,36350,0
20240527,160600,82957800,36350,36350,36350,36350,0
20240527,160500,82957800,36350,36350,36350,36350,0
20240527,160400,82957800,36350,36350,36350,36350,0
20240527,160300,82957800,36350,36350,36350,36350,0
20240527,160200,82957800,36350,36350,36350,36350,0
20240527,160100,82957800,36350,36350,36350,36350,0
20240527,160000,82957800,36350,36350,36350,36350,0
20240527,155900,82957800,36350,36350,36350,36350,0
20240527,155800,82957800,36350,36350,36350,36350,0
20240527,155700,82957800,36350,36350,36350,36350,0
20240527,155600,82957800,36350,36350,36350,36350,0
20240527,155500,82957800,36350,36350,36350,36350,0
20240527,155400,82957800,36350,36350,36350,36350,0
20240527,155300,82957800,36350,36350,36350,36350,0
20240527,155200,82957800,36350,36350,36350,36350,0
20240527,155100,82957800,36350,36350,36350,36350,0
20240527,155000,82957800,36350,36350,36350,36350,0
20240527,154900,82957800,36350,36350,36350,36350,0
20240527,154800,82957800,36350,36350,36350,36350,0
20240527,154700,82957800,36350,36350,36350,36350,0
20240527,154600,82957800,36350,36350,36350,36350,0
20240527,154500,82957800,36350,36350,36350,36350,0
20240527,154400,82957800,36350,36350,36350,36350,0
20240527,154300,82957800,36350,36350,36350,36350,0
20240527,154200,82957800,36350,36350,36350,36350,0
20240527,154100,82957800,36350,36350,36350,36350,0
20240527,154000,82957800,36350,36350,36350,36350,0
20240527,153900,82957800,36350,36350,36350,36350,0
20240527,153800,82957800,36350,36350,36350,36350,149
20240527,153700,82957800,36350,36350,36350,36350,0
20240527,153600,82957800,36350,36350,36350,36350,0
20240527,153500,82957800,36350,36350,36350,36350,0
20240527,153400,82957800,36350,36350,36350,36350,0
20240527,153300,82957800,36350,36350,36350,36350,0
20240527,153200,82957800,36350,36350,36350,36350,0
20240527,153100,82957800,36350,36350,36350,36350,0
20240527,153000,82957800,36350,36350,36350,36350,149
20240527,152900,77541650,36200,36200,36200,36200,0
20240527,152800,77541650,36200,36200,36200,36200,0
20240527,152700,77541650,36200,36200,36200,36200,0
20240527,152600,77541650,36200,36200,36200,36200,0
20240527,152500,77541650,36200,36200,36200,36200,0
20240527,152400,77541650,36200,36200,36200,36200,0
20240527,152300,77541650,36200,36200,36200,36200,0
20240527,152200,77541650,36200,36200,36200,36200,0
20240527,152100,77541650,36200,36200,36200,36200,0
20240527,152000,77541650,36200,36200,36200,36200,0
20240527,151900,77541650,36200,36100,36200,36100,123
20240527,151800,73100500,36050,36050,36050,36050,0
20240527,151700,73100500,36050,36000,36050,36000,82
20240527,151600,70144900,36000,36000,36000,36000,0
20240527,151500,70144900,36000,36000,36000,36000,0
20240527,151400,70144900,36000,36000,36000,36000,0
20240527,151300,70144900,36000,36000,36000,36000,0
20240527,151200,70144900,36000,36000,36000,36000,0
20240527,151100,70144900,36000,36000,36000,36000,0
20240527,151000,70144900,36000,36000,36000,36000,0
20240527,150900,70144900,36000,36000,36000,36000,0
20240527,150800,70144900,36000,36000,36000,36000,0
20240527,150700,70144900,36000,36000,36000,36000,0
20240527,150600,70144900,36000,36000,36000,36000,0
20240527,150500,70144900,36000,36000,36000,36000,1
20240527,150400,70108900,36000,36000,36000,36000,1
20240527,150300,70072900,35950,35950,35950,35950,0
20240527,150200,70072900,35950,35950,35950,35950,0
20240527,150100,70072900,35950,35950,35950,35950,0
20240527,150000,70072900,35950,35950,35950,35950,0
20240527,145900,70072900,35950,35950,35950,35950,1
20240527,145800,70036950,35900,35900,35900,35900,0
20240527,145700,70036950,35900,35900,35900,35900,0
20240527,145600,70036950,35900,35900,35900,35900,0
20240527,145500,70036950,35900,35900,35900,35900,0
20240527,145400,70036950,35900,35900,35900,35900,0
20240527,145300,70036950,35900,35900,35900,35900,0
20240527,145200,70036950,35900,35900,35900,35900,19
20240527,145100,69354850,35950,35950,35950,35950,0
20240527,145000,69354850,35950,35950,35950,35950,0
20240527,144900,69354850,35950,35950,35950,35950,0
20240527,144800,69354850,35950,35950,35950,35950,2
20240527,144700,69282950,35950,35950,35950,35950,0
20240527,144600,69282950,35950,35950,35950,35950,1
20240527,144500,69247000,35900,35900,35900,35900,0
20240527,144400,69247000,35900,35900,35900,35900,0
20240527,144300,69247000,35900,35900,35900,35900,0
20240527,144200,69247000,35900,35900,35900,35900,0
20240527,144100,69247000,35900,35900,35900,35900,0
20240527,144000,69247000,35900,35900,35900,35900,0
20240527,143900,69247000,35900,35900,35900,35900,0
20240527,143800,69247000,35900,35900,35900,35900,0
20240527,143700,69247000,35900,35900,35900,35900,0
20240527,143600,69247000,35900,35950,35950,35900,32
20240527,143500,68098150,35950,35950,35950,35950,0
20240527,143400,68098150,35950,35950,35950,35950,0
20240527,143300,68098150,35950,35950,35950,35950,0
20240527,143200,68098150,35950,35950,35950,35950,0
20240527,143100,68098150,35950,35950,35950,35950,0
20240527,143000,68098150,35950,35950,35950,35950,0
20240527,142900,68098150,35950,35950,35950,35950,1
20240527,142800,68062200,35900,35900,35900,35900,0
20240527,142700,68062200,35900,35900,35900,35900,0
20240527,142600,68062200,35900,35900,35900,35900,0
20240527,142500,68062200,35900,35900,35900,35900,0
20240527,142400,68062200,35900,35900,35900,35900,0
20240527,142300,68062200,35900,35900,35900,35900,0
20240527,142200,68062200,35900,35900,35900,35900,2
20240527,142100,67990400,35900,35900,35900,35900,0
20240527,142000,67990400,35900,35900,35900,35900,60
20240527,141900,65836400,36000,36000,36000,36000,0
20240527,141800,65836400,36000,36000,36000,36000,0
20240527,141700,65836400,36000,36000,36000,36000,0
20240527,141600,65836400,36000,36000,36000,36000,0
20240527,141500,65836400,36000,36000,36000,36000,0
20240527,141400,65836400,36000,36000,36000,36000,0
20240527,141300,65836400,36000,36000,36000,36000,0
20240527,141200,65836400,36000,36000,36000,36000,0
20240527,141100,65836400,36000,36000,36000,36000,1
20240527,141000,65800400,36000,36000,36000,36000,0
20240527,140900,65800400,36000,36000,36000,36000,0
20240527,140800,65800400,36000,36000,36000,36000,0
20240527,140700,65800400,36000,36000,36000,36000,0
20240527,140600,65800400,36000,36000,36000,36000,2
20240527,140500,65728400,36050,36050,36050,36050,0
20240527,140400,65728400,36050,36050,36050,36050,1
20240527,140300,65692350,36050,36050,36050,36050,0
20240527,140200,65692350,36050,36050,36050,36050,0
20240527,140100,65692350,36050,36050,36050,36050,0
20240527,140000,65692350,36050,36050,36050,36050,0
20240527,135900,65692350,36050,36050,36050,36050,0
20240527,135800,65692350,36050,36050,36050,36050,0
20240527,135700,65692350,36050,36050,36050,36050,0
20240527,135600,65692350,36050,36050,36050,36050,0
20240527,135500,65692350,36050,36050,36050,36050,0
20240527,135400,65692350,36050,36050,36050,36050,0
20240527,135300,65692350,36050,36050,36050,36050,0
20240527,135200,65692350,36050,36050,36050,36050,0
20240527,135100,65692350,36050,36050,36050,36050,0
20240527,135000,65692350,36050,36050,36050,36050,0
20240527,134900,65692350,36050,36050,36050,36050,0
20240527,134800,65692350,36050,36050,36050,36050,0
20240527,134700,65692350,36050,36050,36050,36050,0
20240527,134600,65692350,36050,36050,36050,36050,0
20240527,134500,65692350,36050,36050,36050,36050,0
20240527,134400,65692350,36050,36050,36050,36050,0
20240527,134300,65692350,36050,36050,36050,36050,0
20240527,134200,65692350,36050,36050,36050,36050,0
20240527,134100,65692350,36050,36050,36050,36050,0
20240527,134000,65692350,36050,36050,36050,36050,0
20240527,133900,65692350,36050,36050,36050,36050,0
20240527,133800,65692350,36050,36050,36050,36050,0
20240527,133700,65692350,36050,36050,36050,36050,0
20240527,133600,65692350,36050,36050,36050,36050,0
20240527,133500,65692350,36050,36050,36050,36050,0
20240527,133400,65692350,36050,36050,36050,36050,0
20240527,133300,65692350,36050,36050,36050,36050,0
20240527,133200,65692350,36050,36000,36050,36000,24
20240527,133100,64828300,36000,36000,36000,36000,0
20240527,133000,64828300,36000,36000,36000,36000,7
20240527,132900,64576300,36000,36000,36000,36000,0
20240527,132800,64576300,36000,36000,36000,36000,0
20240527,132700,64576300,36000,36000,36000,36000,0
20240527,132600,64576300,36000,36000,36000,36000,0
20240527,132500,64576300,36000,36000,36000,36000,0
20240527,132400,64576300,36000,36000,36000,36000,1
20240527,132300,64540300,36000,36000,36000,36000,0
20240527,132200,64540300,36000,36000,36000,36000,0
20240527,132100,64540300,36000,36000,36000,36000,0
20240527,132000,64540300,36000,36000,36000,36000,0
20240527,131900,64540300,36000,36000,36000,36000,0
20240527,131800,64540300,36000,36000,36000,36000,0
20240527,131700,64540300,36000,36000,36000,36000,0
20240527,131600,64540300,36000,36000,36000,36000,0
20240527,131500,64540300,36000,36000,36000,36000,0
20240527,131400,64540300,36000,36000,36000,36000,0
20240527,131300,64540300,36000,36000,36000,36000,1
20240527,131200,64504300,36000,36000,36000,36000,0
20240527,131100,64504300,36000,36000,36000,36000,0
20240527,131000,64504300,36000,36000,36000,36000,0
20240527,130900,64504300,36000,36000,36000,36000,8
20240527,130800,64216300,36000,36000,36000,36000,5
20240527,130700,64036300,36000,36000,36000,36000,0
20240527,130600,64036300,36000,36000,36000,36000,0
20240527,130500,64036300,36000,36000,36000,36000,0
20240527,130400,64036300,36000,36000,36000,36000,0
20240527,130300,64036300,36000,36000,36000,36000,9
20240527,130200,63712300,35900,35900,35900,35900,0
20240527,130100,63712300,35900,35900,35900,35900,40
20240527,130000,62276300,35900,35900,35900,35900,1
20240527,125900,62240400,36000,36000,36000,36000,0
20240527,125800,62240400,36000,36000,36000,36000,0
20240527,125700,62240400,36000,36000,36000,36000,0
20240527,125600,62240400,36000,36000,36000,36000,1
20240527,125500,62204400,36000,35950,36000,35950,23
20240527,125400,61376950,35900,35900,35900,35900,0
20240527,125300,61376950,35900,35900,35900,35900,0
20240527,125200,61376950,35900,35900,35900,35900,1
20240527,125100,61341050,35900,35900,35900,35900,0
20240527,125000,61341050,35900,35900,35900,35900,1
20240527,124900,61305150,35900,35900,35900,35900,0
20240527,124800,61305150,35900,35900,35900,35900,0
20240527,124700,61305150,35900,35900,35900,35900,0
20240527,124600,61305150,35900,35900,35900,35900,0
20240527,124500,61305150,35900,35900,35900,35900,1
20240527,124400,61269250,35900,35900,35900,35900,1
20240527,124300,61233350,35900,35900,35900,35900,0
20240527,124200,61233350,35900,35900,35900,35900,0
20240527,124100,61233350,35900,35900,35900,35900,0
20240527,124000,61233350,35900,35900,35900,35900,1
20240527,123900,61197450,35850,35850,35850,35850,0
20240527,123800,61197450,35850,35850,35850,35850,0
20240527,123700,61197450,35850,35850,35850,35850,0
20240527,123600,61197450,35850,35850,35850,35850,0
20240527,123500,61197450,35850,35850,35850,35850,0
20240527,123400,61197450,35850,35850,35850,35850,0
20240527,123300,61197450,35850,35850,35850,35850,0
20240527,123200,61197450,35850,35850,35850,35850,0
20240527,123100,61197450,35850,35850,35850,35850,0
20240527,123000,61197450,35850,35850,35850,35850,4
20240527,122900,61054050,35850,35900,35900,35850,60
20240527,122800,58903000,35950,35950,35950,35950,0
20240527,122700,58903000,35950,35950,35950,35950,0
20240527,122600,58903000,35950,35950,35950,35950,0
20240527,122500,58903000,35950,35950,35950,35950,0
20240527,122400,58903000,35950,35950,35950,35950,0
20240527,122300,58903000,35950,35950,35950,35950,0
20240527,122200,58903000,35950,35950,35950,35950,0
20240527,122100,58903000,35950,35950,35950,35950,0
20240527,122000,58903000,35950,35950,35950,35950,0
20240527,121900,58903000,35950,35950,35950,35950,0
20240527,121800,58903000,35950,35950,35950,35950,0
20240527,121700,58903000,35950,35950,35950,35950,0
20240527,121600,58903000,35950,35950,35950,35950,0
20240527,121500,58903000,35950,35950,35950,35950,0
20240527,121400,58903000,35950,35950,35950,35950,0
20240527,121300,58903000,35950,35950,35950,35950,0
20240527,121200,58903000,35950,35950,35950,35950,0
20240527,121100,58903000,35950,35950,35950,35950,0
20240527,121000,58903000,35950,35950,35950,35950,6
20240527,120900,58687300,35950,35950,35950,35950,0
20240527,120800,58687300,35950,35950,35950,35950,0
20240527,120700,58687300,35950,35950,35950,35950,0
20240527,120600,58687300,35950,35950,35950,35950,36
20240527,120500,57393100,35950,35950,35950,35950,0
20240527,120400,57393100,35950,35950,35950,35950,0
20240527,120300,57393100,35950,35950,35950,35950,2
20240527,120200,57321200,35950,35900,35950,35900,42
20240527,120100,55811500,35850,35850,35850,35850,0
20240527,120000,55811500,35850,35850,35850,35850,24
20240527,115900,54951100,35850,35850,35850,35850,0
20240527,115800,54951100,35850,35850,35850,35850,0
20240527,115700,54951100,35850,35850,35850,35850,0
20240527,115600,54951100,35850,35850,35850,35850,0
20240527,115500,54951100,35850,35850,35850,35850,0
20240527,115400,54951100,35850,35850,35850,35850,0
20240527,115300,54951100,35850,35850,35850,35850,0
20240527,115200,54951100,35850,35900,35900,35850,561
20240527,115100,34833350,35900,35900,35900,35900,0
20240527,115000,34833350,35900,35900,35900,35900,2
20240527,114900,34761550,35900,35900,35900,35900,2
20240527,114800,34689750,35950,35950,35950,35950,0
20240527,114700,34689750,35950,35950,35950,35950,0
20240527,114600,34689750,35950,35950,35950,35950,0
20240527,114500,34689750,35950,35950,35950,35950,3
20240527,114400,34581900,36000,36000,36000,36000,0
20240527,114300,34581900,36000,36000,36000,36000,0
20240527,114200,34581900,36000,36000,36000,36000,0
20240527,114100,34581900,36000,36000,36000,36000,0
20240527,114000,34581900,36000,36000,36000,36000,0
20240527,113900,34581900,36000,36000,36000,36000,0
20240527,113800,34581900,36000,36000,36000,36000,0
20240527,113700,34581900,36000,36000,36000,36000,0
20240527,113600,34581900,36000,36000,36000,36000,0
20240527,113500,34581900,36000,36000,36000,36000,0
20240527,113400,34581900,36000,36000,36000,36000,0
20240527,113300,34581900,36000,36000,36000,36000,2
20240527,113200,34509900,35950,35950,35950,35950,0
20240527,113100,34509900,35950,35950,35950,35950,2
20240527,113000,34438000,35950,35950,35950,35950,0
20240527,112900,34438000,35950,35950,35950,35950,0
20240527,112800,34438000,35950,35950,35950,35950,2
20240527,112700,34366100,36000,36000,36000,36000,0
20240527,112600,34366100,36000,36000,36000,36000,37
20240527,112500,33034100,36050,36150,36150,36050,10
20240527,112400,32673150,36450,36450,36450,36450,0
20240527,112300,32673150,36450,36450,36450,36450,0
20240527,112200,32673150,36450,36450,36450,36450,0
20240527,112100,32673150,36450,36450,36450,36450,0
20240527,112000,32673150,36450,36450,36450,36450,0
20240527,111900,32673150,36450,36450,36450,36450,0
20240527,111800,32673150,36450,36450,36450,36450,0
20240527,111700,32673150,36450,36450,36450,36450,0
20240527,111600,32673150,36450,36450,36450,36450,0
20240527,111500,32673150,36450,36450,36450,36450,0
20240527,111400,32673150,36450,36450,36450,36450,0
20240527,111300,32673150,36450,36450,36450,36450,0
20240527,111200,32673150,36450,36450,36450,36450,0
20240527,111100,32673150,36450,36450,36450,36450,0
20240527,111000,32673150,36450,36450,36450,36450,0
20240527,110900,32673150,36450,36450,36450,36450,0
20240527,110800,32673150,36450,36450,36450,36450,0
20240527,110700,32673150,36450,36450,36450,36450,0
20240527,110600,32673150,36450,36450,36450,36450,0
20240527,110500,32673150,36450,36450,36450,36450,0
20240527,110400,32673150,36450,36550,36550,36450,155
20240527,110300,27021150,36550,36550,36550,36550,0
20240527,110200,27021150,36550,36550,36550,36550,0
20240527,110100,27021150,36550,36550,36550,36550,0
20240527,110000,27021150,36550,36550,36550,36550,5
20240527,105900,26838400,36550,36550,36550,36550,0
20240527,105800,26838400,36550,36550,36550,36550,0
20240527,105700,26838400,36550,36550,36550,36550,0
20240527,105600,26838400,36550,36600,36600,36550,29
20240527,105500,25777300,36600,36600,36600,36600,0
20240527,105400,25777300,36600,36600,36600,36600,0
20240527,105300,25777300,36600,36600,36600,36600,0
20240527,105200,25777300,36600,36600,36600,36600,0
20240527,105100,25777300,36600,36600,36600,36600,0
20240527,105000,25777300,36600,36600,36600,36600,0
20240527,104900,25777300,36600,36600,36600,36600,0
20240527,104800,25777300,36600,36600,36600,36600,0
20240527,104700,25777300,36600,36600,36600,36600,0
20240527,104600,25777300,36600,36600,36600,36600,0
20240527,104500,25777300,36600,36600,36600,36600,2
20240527,104400,25704100,36600,36600,36600,36600,0
20240527,104300,25704100,36600,36600,36600,36600,0
20240527,104200,25704100,36600,36600,36600,36600,0
20240527,104100,25704100,36600,36600,36600,36600,0
20240527,104000,25704100,36600,36600,36600,36600,0
20240527,103900,25704100,36600,36600,36600,36600,0
20240527,103800,25704100,36600,36600,36600,36600,0
20240527,103700,25704100,36600,36600,36600,36600,0
20240527,103600,25704100,36600,36600,36600,36600,0
20240527,103500,25704100,36600,36600,36600,36600,10
20240527,103400,25338100,36650,36650,36650,36650,0
20240527,103300,25338100,36650,36650,36650,36650,0
20240527,103200,25338100,36650,36650,36650,36650,0
20240527,103100,25338100,36650,36650,36650,36650,0
20240527,103000,25338100,36650,36650,36650,36650,0
20240527,102900,25338100,36650,36650,36650,36650,7
20240527,102800,25081550,36650,36650,36650,36650,0
20240527,102700,25081550,36650,36650,36650,36650,0
20240527,102600,25081550,36650,36650,36650,36650,0
20240527,102500,25081550,36650,36650,36650,36650,0
20240527,102400,25081550,36650,36600,36650,36600,2
20240527,102300,25008300,36600,36600,36600,36600,0
20240527,102200,25008300,36600,36600,36600,36600,2
20240527,102100,24935100,36600,36600,36600,36600,0
20240527,102000,24935100,36600,36600,36600,36600,0
20240527,101900,24935100,36600,36600,36600,36600,0
20240527,101800,24935100,36600,36600,36600,36600,6
20240527,101700,24715500,36650,36650,36650,36650,0
20240527,101600,24715500,36650,36650,36650,36650,0
20240527,101500,24715500,36650,36650,36650,36650,0
20240527,101400,24715500,36650,36650,36650,36650,0
20240527,101300,24715500,36650,36650,36650,36650,2
20240527,101200,24642200,36650,36650,36650,36650,0
20240527,101100,24642200,36650,36650,36650,36650,0
20240527,101000,24642200,36650,36650,36650,36650,8
20240527,100900,24349000,36650,36650,36650,36650,0
20240527,100800,24349000,36650,36650,36650,36650,0
20240527,100700,24349000,36650,36650,36650,36650,0
20240527,100600,24349000,36650,36650,36650,36650,0
20240527,100500,24349000,36650,36650,36650,36650,0
20240527,100400,24349000,36650,36650,36650,36650,11
20240527,100300,23945850,36650,36650,36650,36650,0
20240527,100200,23945850,36650,36650,36650,36650,0
20240527,100100,23945850,36650,36650,36650,36650,10
20240527,100000,23579350,36650,36650,36650,36650,1
20240527,095900,23542700,36600,36600,36600,36600,0
20240527,095800,23542700,36600,36600,36600,36600,1
20240527,095700,23506100,36600,36600,36600,36600,0
20240527,095600,23506100,36600,36600,36600,36600,0
20240527,095500,23506100,36600,36600,36600,36600,1
20240527,095400,23469500,36600,36600,36600,36600,0
20240527,095300,23469500,36600,36600,36600,36600,0
20240527,095200,23469500,36600,36600,36600,36600,0
20240527,095100,23469500,36600,36600,36600,36600,0
20240527,095000,23469500,36600,36600,36600,36600,0
20240527,094900,23469500,36600,36600,36600,36600,46
20240527,094800,21785900,36600,36600,36600,36600,0
20240527,094700,21785900,36600,36600,36600,36600,0
20240527,094600,21785900,36600,36600,36600,36600,8
20240527,094500,21493100,36600,36600,36600,36600,0
20240527,094400,21493100,36600,36600,36600,36600,1
20240527,094300,21456500,36600,36600,36600,36600,11
20240527,094200,21053900,36650,36650,36650,36650,0
20240527,094100,21053900,36650,36650,36650,36650,0
20240527,094000,21053900,36650,36650,36650,36650,0
20240527,093900,21053900,36650,36650,36650,36650,0
20240527,093800,21053900,36650,36650,36650,36650,0
20240527,093700,21053900,36650,36650,36650,36650,0
20240527,093600,21053900,36650,36650,36650,36650,0
20240527,093500,21053900,36650,36650,36650,36650,1
20240527,093400,21017250,36650,36650,36650,36650,4
20240527,093300,20870650,36700,36700,36700,36700,0
20240527,093200,20870650,36700,36700,36700,36700,0
20240527,093100,20870650,36700,36700,36700,36700,1
20240527,093000,20833950,36700,36700,36700,36700,0
20240527,092900,20833950,36700,36700,36700,36700,1
20240527,092800,20797250,36750,36750,36750,36750,3
20240527,092700,20687000,36750,36750,36750,36750,25
20240527,092600,19768250,36800,36800,36800,36800,3
20240527,092500,19657850,36950,36950,36950,36950,3
20240527,092400,19547000,37000,37000,37000,37000,50
20240527,092300,17697000,37200,37350,37350,37200,92
20240527,092200,14271400,37350,37350,37400,37350,84
20240527,092100,11133250,37350,37350,37350,37350,0
20240527,092000,11133250,37350,37350,37350,37350,1
20240527,091900,11095900,37400,37350,37400,37350,2
20240527,091800,11021150,37400,37350,37400,37350,10
20240527,091700,10647600,37350,37350,37350,37350,2
20240527,091600,10572900,37250,37350,37400,37250,22
20240527,091500,9750300,37200,37050,37400,37050,47
20240527,091400,7999900,37200,36500,37200,36500,40
20240527,091300,6524050,36500,36100,36500,36100,15
20240527,091200,5978850,35950,36000,36400,35950,73
20240527,091100,3337900,36000,35950,36000,35950,31
20240527,091000,2223400,35950,35950,35950,35950,0
20240527,090900,2223400,35950,35950,35950,35950,1
20240527,090800,2187450,35950,35950,35950,35950,2
20240527,090700,2115550,35900,35900,35900,35900,1
20240527,090600,2079650,35850,35900,35900,35850,18
20240527,090500,1434150,35900,35900,35900,35900,0
20240527,090400,1434150,35900,35900,35900,35900,0
20240527,090300,1434150,35900,35900,35900,35900,0
20240527,090200,1434150,35900,35900,35900,35900,2
20240527,090100,1362350,35900,35900,35900,35900,1
20240527,090000,1326450,35850,35850,35850,35850,37