KissMeData/023900/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,190800,14439177470,12630,12630,12630,12630,4584
20240527,190700,14439177470,12630,12630,12630,12630,0
20240527,190600,14439177470,12630,12630,12630,12630,0
20240527,190500,14439177470,12630,12630,12630,12630,0
20240527,190400,14439177470,12630,12630,12630,12630,0
20240527,190300,14439177470,12630,12630,12630,12630,0
20240527,190200,14439177470,12630,12630,12630,12630,0
20240527,190100,14439177470,12630,12630,12630,12630,0
20240527,190000,14439177470,12630,12630,12630,12630,0
20240527,185900,14439177470,12630,12630,12630,12630,0
20240527,185800,14439177470,12630,12630,12630,12630,0
20240527,185700,14439177470,12630,12630,12630,12630,0
20240527,185600,14439177470,12630,12630,12630,12630,0
20240527,185500,14439177470,12630,12630,12630,12630,0
20240527,185400,14439177470,12630,12630,12630,12630,0
20240527,185300,14439177470,12630,12630,12630,12630,0
20240527,185200,14439177470,12630,12630,12630,12630,0
20240527,185100,14439177470,12630,12630,12630,12630,0
20240527,185000,14439177470,12630,12630,12630,12630,0
20240527,184900,14439177470,12630,12630,12630,12630,0
20240527,184800,14439177470,12630,12630,12630,12630,0
20240527,184700,14439177470,12630,12630,12630,12630,0
20240527,184600,14439177470,12630,12630,12630,12630,0
20240527,184500,14439177470,12630,12630,12630,12630,0
20240527,184400,14439177470,12630,12630,12630,12630,0
20240527,184300,14439177470,12630,12630,12630,12630,0
20240527,184200,14439177470,12630,12630,12630,12630,0
20240527,184100,14439177470,12630,12630,12630,12630,0
20240527,184000,14439177470,12630,12630,12630,12630,0
20240527,183900,14439177470,12630,12630,12630,12630,0
20240527,183800,14439177470,12630,12630,12630,12630,4584
20240527,183700,14439177470,12630,12630,12630,12630,0
20240527,183600,14439177470,12630,12630,12630,12630,0
20240527,183500,14439177470,12630,12630,12630,12630,0
20240527,183400,14439177470,12630,12630,12630,12630,0
20240527,183300,14439177470,12630,12630,12630,12630,0
20240527,183200,14439177470,12630,12630,12630,12630,0
20240527,183100,14439177470,12630,12630,12630,12630,0
20240527,183000,14439177470,12630,12630,12630,12630,0
20240527,182900,14439177470,12630,12630,12630,12630,0
20240527,182800,14439177470,12630,12630,12630,12630,0
20240527,182700,14439177470,12630,12630,12630,12630,0
20240527,182600,14439177470,12630,12630,12630,12630,0
20240527,182500,14439177470,12630,12630,12630,12630,0
20240527,182400,14439177470,12630,12630,12630,12630,0
20240527,182300,14439177470,12630,12630,12630,12630,0
20240527,182200,14439177470,12630,12630,12630,12630,0
20240527,182100,14439177470,12630,12630,12630,12630,0
20240527,182000,14439177470,12630,12630,12630,12630,0
20240527,181900,14439177470,12630,12630,12630,12630,0
20240527,181800,14439177470,12630,12630,12630,12630,0
20240527,181700,14439177470,12630,12630,12630,12630,0
20240527,181600,14439177470,12630,12630,12630,12630,0
20240527,181500,14439177470,12630,12630,12630,12630,0
20240527,181400,14439177470,12630,12630,12630,12630,0
20240527,181300,14439177470,12630,12630,12630,12630,0
20240527,181200,14439177470,12630,12630,12630,12630,0
20240527,181100,14439177470,12630,12630,12630,12630,0
20240527,181000,14439177470,12630,12630,12630,12630,0
20240527,180900,14439177470,12630,12630,12630,12630,0
20240527,180800,14439177470,12630,12630,12630,12630,4584
20240527,180700,14439177470,12630,12630,12630,12630,0
20240527,180600,14439177470,12630,12630,12630,12630,0
20240527,180500,14439177470,12630,12630,12630,12630,0
20240527,180400,14439177470,12630,12630,12630,12630,0
20240527,180300,14439177470,12630,12630,12630,12630,0
20240527,180200,14439177470,12630,12630,12630,12630,0
20240527,180100,14439177470,12630,12630,12630,12630,0
20240527,180000,14439177470,12630,12630,12630,12630,0
20240527,175900,14439177470,12630,12630,12630,12630,0
20240527,175800,14439177470,12630,12630,12630,12630,0
20240527,175700,14439177470,12630,12630,12630,12630,0
20240527,175600,14439177470,12630,12630,12630,12630,0
20240527,175500,14439177470,12630,12630,12630,12630,0
20240527,175400,14439177470,12630,12630,12630,12630,0
20240527,175300,14439177470,12630,12630,12630,12630,0
20240527,175200,14439177470,12630,12630,12630,12630,0
20240527,175100,14439177470,12630,12630,12630,12630,0
20240527,175000,14439177470,12630,12630,12630,12630,0
20240527,174900,14439177470,12630,12630,12630,12630,0
20240527,174800,14439177470,12630,12630,12630,12630,0
20240527,174700,14439177470,12630,12630,12630,12630,0
20240527,174600,14439177470,12630,12630,12630,12630,0
20240527,174500,14439177470,12630,12630,12630,12630,0
20240527,174400,14439177470,12630,12630,12630,12630,0
20240527,174300,14439177470,12630,12630,12630,12630,0
20240527,174200,14439177470,12630,12630,12630,12630,0
20240527,174100,14439177470,12630,12630,12630,12630,0
20240527,174000,14439177470,12630,12630,12630,12630,0
20240527,173900,14439177470,12630,12630,12630,12630,0
20240527,173800,14439177470,12630,12630,12630,12630,4584
20240527,173700,14439177470,12630,12630,12630,12630,0
20240527,173600,14439177470,12630,12630,12630,12630,0
20240527,173500,14439177470,12630,12630,12630,12630,0
20240527,173400,14439177470,12630,12630,12630,12630,0
20240527,173300,14439177470,12630,12630,12630,12630,0
20240527,173200,14439177470,12630,12630,12630,12630,0
20240527,173100,14439177470,12630,12630,12630,12630,0
20240527,173000,14439177470,12630,12630,12630,12630,0
20240527,172900,14439177470,12630,12630,12630,12630,0
20240527,172800,14439177470,12630,12630,12630,12630,0
20240527,172700,14439177470,12630,12630,12630,12630,0
20240527,172600,14439177470,12630,12630,12630,12630,0
20240527,172500,14439177470,12630,12630,12630,12630,0
20240527,172400,14439177470,12630,12630,12630,12630,0
20240527,172300,14439177470,12630,12630,12630,12630,0
20240527,172200,14439177470,12630,12630,12630,12630,0
20240527,172100,14439177470,12630,12630,12630,12630,0
20240527,172000,14439177470,12630,12630,12630,12630,0
20240527,171900,14439177470,12630,12630,12630,12630,0
20240527,171800,14439177470,12630,12630,12630,12630,0
20240527,171700,14439177470,12630,12630,12630,12630,0
20240527,171600,14439177470,12630,12630,12630,12630,0
20240527,171500,14439177470,12630,12630,12630,12630,0
20240527,171400,14439177470,12630,12630,12630,12630,0
20240527,171300,14439177470,12630,12630,12630,12630,0
20240527,171200,14439177470,12630,12630,12630,12630,0
20240527,171100,14439177470,12630,12630,12630,12630,0
20240527,171000,14439177470,12630,12630,12630,12630,0
20240527,170900,14439177470,12630,12630,12630,12630,0
20240527,170800,14439177470,12630,12630,12630,12630,4584
20240527,170700,14439177470,12630,12630,12630,12630,0
20240527,170600,14439177470,12630,12630,12630,12630,0
20240527,170500,14439177470,12630,12630,12630,12630,0
20240527,170400,14439177470,12630,12630,12630,12630,0
20240527,170300,14439177470,12630,12630,12630,12630,0
20240527,170200,14439177470,12630,12630,12630,12630,0
20240527,170100,14439177470,12630,12630,12630,12630,0
20240527,170000,14439177470,12630,12630,12630,12630,0
20240527,165900,14439177470,12630,12630,12630,12630,0
20240527,165800,14439177470,12630,12630,12630,12630,0
20240527,165700,14439177470,12630,12630,12630,12630,0
20240527,165600,14439177470,12630,12630,12630,12630,0
20240527,165500,14439177470,12630,12630,12630,12630,0
20240527,165400,14439177470,12630,12630,12630,12630,0
20240527,165300,14439177470,12630,12630,12630,12630,0
20240527,165200,14439177470,12630,12630,12630,12630,0
20240527,165100,14439177470,12630,12630,12630,12630,0
20240527,165000,14439177470,12630,12630,12630,12630,0
20240527,164900,14439177470,12630,12630,12630,12630,0
20240527,164800,14439177470,12630,12630,12630,12630,0
20240527,164700,14439177470,12630,12630,12630,12630,0
20240527,164600,14439177470,12630,12630,12630,12630,0
20240527,164500,14439177470,12630,12630,12630,12630,0
20240527,164400,14439177470,12630,12630,12630,12630,0
20240527,164300,14439177470,12630,12630,12630,12630,0
20240527,164200,14439177470,12630,12630,12630,12630,0
20240527,164100,14439177470,12630,12630,12630,12630,0
20240527,164000,14439177470,12630,12630,12630,12630,0
20240527,163900,14439177470,12630,12630,12630,12630,0
20240527,163800,14439177470,12630,12630,12630,12630,4584
20240527,163700,14439177470,12630,12630,12630,12630,0
20240527,163600,14439177470,12630,12630,12630,12630,0
20240527,163500,14439177470,12630,12630,12630,12630,0
20240527,163400,14439177470,12630,12630,12630,12630,0
20240527,163300,14439177470,12630,12630,12630,12630,0
20240527,163200,14439177470,12630,12630,12630,12630,0
20240527,163100,14439177470,12630,12630,12630,12630,0
20240527,163000,14439177470,12630,12630,12630,12630,0
20240527,162900,14439177470,12630,12630,12630,12630,0
20240527,162800,14439177470,12630,12630,12630,12630,0
20240527,162700,14439177470,12630,12630,12630,12630,0
20240527,162600,14439177470,12630,12630,12630,12630,0
20240527,162500,14439177470,12630,12630,12630,12630,0
20240527,162400,14439177470,12630,12630,12630,12630,0
20240527,162300,14439177470,12630,12630,12630,12630,0
20240527,162200,14439177470,12630,12630,12630,12630,0
20240527,162100,14439177470,12630,12630,12630,12630,0
20240527,162000,14439177470,12630,12630,12630,12630,0
20240527,161900,14439177470,12630,12630,12630,12630,0
20240527,161800,14439177470,12630,12630,12630,12630,0
20240527,161700,14439177470,12630,12630,12630,12630,0
20240527,161600,14439177470,12630,12630,12630,12630,0
20240527,161500,14439177470,12630,12630,12630,12630,0
20240527,161400,14439177470,12630,12630,12630,12630,0
20240527,161300,14439177470,12630,12630,12630,12630,0
20240527,161200,14439177470,12630,12630,12630,12630,0
20240527,161100,14439177470,12630,12630,12630,12630,0
20240527,161000,14439177470,12630,12630,12630,12630,0
20240527,160900,14439177470,12630,12630,12630,12630,0
20240527,160800,14439177470,12630,12630,12630,12630,4584
20240527,160700,14439177470,12630,12630,12630,12630,0
20240527,160600,14439177470,12630,12630,12630,12630,0
20240527,160500,14439177470,12630,12630,12630,12630,0
20240527,160400,14439177470,12630,12630,12630,12630,0
20240527,160300,14439177470,12630,12630,12630,12630,0
20240527,160200,14439177470,12630,12630,12630,12630,0
20240527,160100,14439177470,12630,12630,12630,12630,0
20240527,160000,14439177470,12630,12630,12630,12630,0
20240527,155900,14439177470,12630,12630,12630,12630,0
20240527,155800,14439177470,12630,12630,12630,12630,0
20240527,155700,14439177470,12630,12630,12630,12630,0
20240527,155600,14439177470,12630,12630,12630,12630,0
20240527,155500,14439177470,12630,12630,12630,12630,0
20240527,155400,14439177470,12630,12630,12630,12630,0
20240527,155300,14439177470,12630,12630,12630,12630,0
20240527,155200,14439177470,12630,12630,12630,12630,0
20240527,155100,14439177470,12630,12630,12630,12630,0
20240527,155000,14439177470,12630,12630,12630,12630,0
20240527,154900,14439177470,12630,12630,12630,12630,0
20240527,154800,14439177470,12630,12630,12630,12630,0
20240527,154700,14439177470,12630,12630,12630,12630,0
20240527,154600,14439177470,12630,12630,12630,12630,0
20240527,154500,14439177470,12630,12630,12630,12630,0
20240527,154400,14439177470,12630,12630,12630,12630,0
20240527,154300,14439177470,12630,12630,12630,12630,0
20240527,154200,14439177470,12630,12630,12630,12630,0
20240527,154100,14439177470,12630,12630,12630,12630,0
20240527,154000,14439177470,12630,12630,12630,12630,0
20240527,153900,14439177470,12630,12630,12630,12630,0
20240527,153800,14439177470,12630,12630,12630,12630,4584
20240527,153700,14439177470,12630,12630,12630,12630,0
20240527,153600,14439177470,12630,12630,12630,12630,0
20240527,153500,14439177470,12630,12630,12630,12630,0
20240527,153400,14439177470,12630,12630,12630,12630,0
20240527,153300,14439177470,12630,12630,12630,12630,0
20240527,153200,14439177470,12630,12630,12630,12630,0
20240527,153100,14439177470,12630,12630,12630,12630,0
20240527,153000,14439177470,12630,12630,12630,12630,4584
20240527,152900,14381281550,12530,12530,12530,12530,0
20240527,152800,14381281550,12530,12530,12530,12530,0
20240527,152700,14381281550,12530,12530,12530,12530,0
20240527,152600,14381281550,12530,12530,12530,12530,0
20240527,152500,14381281550,12530,12530,12530,12530,0
20240527,152400,14381281550,12530,12530,12530,12530,0
20240527,152300,14381281550,12530,12530,12530,12530,0
20240527,152200,14381281550,12530,12530,12530,12530,0
20240527,152100,14381281550,12530,12530,12530,12530,0
20240527,152000,14381281550,12530,12530,12530,12530,0
20240527,151900,14381281550,12530,12560,12560,12520,1750
20240527,151800,14359344750,12590,12640,12640,12520,5693
20240527,151700,14287822390,12650,12630,12660,12590,2451
20240527,151600,14256896920,12630,12660,12660,12610,1821
20240527,151500,14233894590,12670,12720,12730,12650,2503
20240527,151400,14202144570,12730,12690,12730,12690,773
20240527,151300,14192333240,12650,12660,12730,12650,3503
20240527,151200,14147940070,12650,12680,12680,12650,1026
20240527,151100,14134950840,12680,12670,12680,12650,615
20240527,151000,14127167600,12670,12650,12680,12650,72
20240527,150900,14126255820,12680,12670,12680,12650,674
20240527,150800,14117725810,12670,12610,12670,12610,375
20240527,150700,14112981530,12620,12650,12650,12620,1172
20240527,150600,14098174660,12620,12640,12650,12610,206
20240527,150500,14095575210,12650,12660,12660,12590,7550
20240527,150400,14000334030,12660,12610,12660,12610,1981
20240527,150300,13975315180,12620,12640,12670,12610,3686
20240527,150200,13928752110,12650,12720,12720,12630,6815
20240527,150100,13842350050,12720,12740,12760,12720,3142
20240527,150000,13802365800,12740,12730,12760,12720,2178
20240527,145900,13774631680,12740,12810,12810,12730,2258
20240527,145800,13745781320,12810,12810,12820,12800,1075
20240527,145700,13732018920,12810,12830,12850,12800,2031
20240527,145600,13705996440,12840,12850,12900,12830,897
20240527,145500,13694460010,12850,12850,12850,12850,38
20240527,145400,13693971710,12830,12820,12830,12820,466
20240527,145300,13687993820,12820,12830,12830,12820,163
20240527,145200,13685902560,12820,12830,12830,12820,18
20240527,145100,13685671640,12830,12830,12830,12820,81
20240527,145000,13684633140,12820,12810,12830,12790,263
20240527,144900,13681267730,12790,12800,12850,12790,1397
20240527,144800,13663354350,12800,12820,12830,12800,146
20240527,144700,13661485390,12810,12820,12820,12800,2481
20240527,144600,13629710350,12840,12810,12840,12810,336
20240527,144500,13625402650,12800,12820,12820,12800,623
20240527,144400,13617418730,12820,12890,12900,12820,2537
20240527,144300,13584791880,12890,12910,12910,12880,1871
20240527,144200,13560658830,12930,12890,12970,12880,2842
20240527,144100,13523887110,12880,12810,12880,12810,2019
20240527,144000,13497941900,12810,12770,12820,12770,1205
20240527,143900,13482516410,12770,12800,12800,12690,10502
20240527,143800,13348882760,12800,12820,12850,12790,2222
20240527,143700,13320422410,12850,12850,12860,12800,7449
20240527,143600,13224964110,12830,12850,12860,12830,2857
20240527,143500,13188270640,12850,12860,12870,12850,3862
20240527,143400,13138625600,12860,12920,12930,12860,4138
20240527,143300,13085317200,12920,12900,12920,12890,1232
20240527,143200,13069418410,12900,12910,12930,12900,1112
20240527,143100,13055055170,12910,12900,12930,12890,1968
20240527,143000,13029666340,12900,12870,12910,12860,2003
20240527,142900,13003846130,12850,12910,12920,12840,7863
20240527,142800,12902673710,12910,12890,12920,12880,4606
20240527,142700,12843287210,12910,12900,12950,12880,3306
20240527,142600,12800603490,12900,12870,12910,12850,1817
20240527,142500,12777192590,12870,12860,12910,12850,4212
20240527,142400,12723007030,12850,12990,13000,12850,20542
20240527,142300,12457724230,12990,13030,13060,12980,5722
20240527,142200,12383278280,13030,13090,13090,12970,18047
20240527,142100,12148370220,13090,13200,13200,13090,7656
20240527,142000,12047835030,13200,13160,13210,13150,4493
20240527,141900,11988650720,13170,13100,13240,13050,12887
20240527,141800,11819271470,13070,13260,13290,13070,29142
20240527,141700,11435294780,13280,13510,13530,13200,33749
20240527,141600,10985702860,13510,13490,13550,13350,29442
20240527,141500,10590409020,13480,13770,13800,13430,53895
20240527,141400,9859100530,13740,13520,13990,13330,136408
20240527,141300,7990431610,13500,13130,13970,13090,223938
20240527,141200,4964319790,13130,12980,13340,12980,15801
20240527,141100,4756019120,13010,12980,13040,12960,735
20240527,141000,4746463840,12970,12950,13030,12950,446
20240527,140900,4740681470,13000,13010,13020,12940,5301
20240527,140800,4671870990,13020,13040,13050,13020,427
20240527,140700,4666302430,13040,13010,13080,13000,637
20240527,140600,4657989770,13020,13080,13090,13020,650
20240527,140500,4649512650,13070,13100,13100,13050,202
20240527,140400,4646874900,13090,12980,13090,12980,1845
20240527,140300,4622839040,12990,13020,13050,12980,3540
20240527,140200,4576809230,13020,13100,13100,13010,2722
20240527,140100,4541336180,13090,13130,13150,13090,2045
20240527,140000,4514507680,13120,13110,13210,13110,3433
20240527,135900,4469361830,13110,13210,13210,13060,4680
20240527,135800,4408001580,13210,13050,13310,13040,22632
20240527,135700,4109637280,13050,12980,13090,12970,4560
20240527,135600,4050183270,12980,13020,13060,12980,2518
20240527,135500,4017396840,13020,12970,13050,12960,2055
20240527,135400,3990646960,12950,13000,13000,12950,6742
20240527,135300,3903185140,13000,12940,13070,12940,6047
20240527,135200,3824482670,12940,12970,12990,12940,5036
20240527,135100,3759222110,12970,12930,13100,12910,12453
20240527,135000,3597523800,12930,13150,13200,12910,30698
20240527,134900,3198377200,13150,13150,13500,13050,74070
20240527,134800,2215548740,13150,12800,13380,12800,50627
20240527,134700,1549758580,12850,12760,12850,12760,1563
20240527,134600,1529761160,12760,12730,12760,12720,1377
20240527,134500,1512206670,12720,12720,12720,12720,40
20240527,134400,1511697870,12720,12720,12720,12720,0
20240527,134300,1511697870,12720,12720,12720,12720,5
20240527,134200,1511634270,12720,12720,12720,12720,0
20240527,134100,1511634270,12720,12720,12720,12720,22
20240527,134000,1511354430,12720,12720,12720,12720,0
20240527,133900,1511354430,12720,12720,12720,12720,0
20240527,133800,1511354430,12720,12720,12720,12720,0
20240527,133700,1511354430,12720,12720,12720,12720,42
20240527,133600,1510820190,12700,12690,12700,12690,486
20240527,133500,1504649350,12690,12690,12690,12690,0
20240527,133400,1504649350,12690,12690,12690,12690,0
20240527,133300,1504649350,12690,12690,12690,12690,9
20240527,133200,1504535140,12690,12690,12690,12690,316
20240527,133100,1500525100,12670,12670,12670,12670,5
20240527,133000,1500461750,12660,12660,12660,12660,0
20240527,132900,1500461750,12660,12660,12660,12660,143
20240527,132800,1498651370,12690,12670,12690,12630,1015
20240527,132700,1485811880,12670,12670,12670,12670,13
20240527,132600,1485647170,12660,12660,12660,12660,0
20240527,132500,1485647170,12660,12670,12670,12660,340
20240527,132400,1481342620,12660,12660,12660,12660,0
20240527,132300,1481342620,12660,12660,12660,12660,29
20240527,132200,1480975480,12660,12660,12660,12660,0
20240527,132100,1480975480,12660,12690,12690,12660,672
20240527,132000,1472454000,12700,12700,12700,12700,0
20240527,131900,1472454000,12700,12700,12700,12700,0
20240527,131800,1472454000,12700,12700,12700,12700,30
20240527,131700,1472073000,12710,12710,12710,12710,2
20240527,131600,1472047580,12710,12710,12710,12710,0
20240527,131500,1472047580,12710,12700,12710,12700,430
20240527,131400,1466585770,12700,12700,12700,12700,132
20240527,131300,1464909370,12710,12710,12710,12710,6
20240527,131200,1464833110,12750,12710,12750,12710,46
20240527,131100,1464246950,12710,12710,12710,12710,0
20240527,131000,1464246950,12710,12710,12710,12710,0
20240527,130900,1464246950,12710,12690,12710,12690,332
20240527,130800,1460033570,12670,12670,12670,12670,0
20240527,130700,1460033570,12670,12710,12710,12670,1193
20240527,130600,1444900060,12720,12730,12730,12720,533
20240527,130500,1438119730,12730,12730,12730,12730,100
20240527,130400,1436846730,12730,12730,12730,12730,0
20240527,130300,1436846730,12730,12730,12730,12730,230
20240527,130200,1433918830,12730,12730,12730,12730,3
20240527,130100,1433880640,12730,12730,12730,12730,7
20240527,130000,1433791530,12740,12740,12740,12740,282
20240527,125900,1430198850,12760,12760,12760,12760,0
20240527,125800,1430198850,12760,12760,12760,12760,1
20240527,125700,1430186090,12730,12750,12750,12730,1000
20240527,125600,1417444460,12740,12750,12750,12740,102
20240527,125500,1416144480,12760,12760,12760,12760,1
20240527,125400,1416131720,12760,12760,12760,12760,15
20240527,125300,1415940320,12760,12760,12760,12760,10
20240527,125200,1415812720,12760,12750,12760,12750,79
20240527,125100,1414805040,12740,12740,12740,12740,1
20240527,125000,1414792300,12740,12740,12740,12740,1
20240527,124900,1414779560,12740,12740,12740,12740,94
20240527,124800,1413582000,12740,12740,12740,12740,0
20240527,124700,1413582000,12740,12740,12740,12740,81
20240527,124600,1412550060,12750,12750,12750,12750,0
20240527,124500,1412550060,12750,12750,12750,12750,3
20240527,124400,1412511810,12740,12740,12740,12740,3
20240527,124300,1412473590,12740,12740,12740,12740,8
20240527,124200,1412371670,12750,12750,12750,12750,13
20240527,124100,1412205920,12750,12750,12750,12750,310
20240527,124000,1408253420,12730,12730,12730,12730,0
20240527,123900,1408253420,12730,12730,12730,12730,0
20240527,123800,1408253420,12730,12730,12730,12730,0
20240527,123700,1408253420,12730,12730,12730,12730,49
20240527,123600,1407629650,12740,12740,12740,12740,220
20240527,123500,1404826850,12720,12720,12720,12720,1
20240527,123400,1404814130,12720,12720,12720,12720,0
20240527,123300,1404814130,12720,12720,12720,12720,0
20240527,123200,1404814130,12720,12720,12720,12700,2178
20240527,123100,1377139470,12750,12750,12750,12750,0
20240527,123000,1377139470,12750,12740,12750,12740,200
20240527,122900,1374590460,12720,12720,12720,12720,1
20240527,122800,1374577740,12680,12680,12680,12680,0
20240527,122700,1374577740,12680,12680,12680,12680,0
20240527,122600,1374577740,12680,12680,12680,12680,0
20240527,122500,1374577740,12680,12680,12680,12680,0
20240527,122400,1374577740,12680,12680,12680,12680,49
20240527,122300,1373956420,12680,12700,12700,12680,1184
20240527,122200,1358929110,12700,12700,12700,12700,5
20240527,122100,1358865610,12700,12730,12730,12700,308
20240527,122000,1354952650,12740,12740,12740,12730,320
20240527,121900,1350878930,12740,12740,12740,12740,100
20240527,121800,1349604930,12740,12750,12750,12740,108
20240527,121700,1348228000,12750,12740,12750,12740,52
20240527,121600,1347565290,12750,12750,12750,12750,1
20240527,121500,1347552540,12750,12750,12750,12750,68
20240527,121400,1346685540,12750,12780,12780,12750,546
20240527,121300,1339719440,12770,12790,12790,12770,638
20240527,121200,1331565680,12780,12780,12790,12780,165
20240527,121100,1329456960,12800,12800,12820,12790,695
20240527,121000,1320562860,12790,12800,12800,12790,86
20240527,120900,1319462140,12800,12790,12800,12780,14
20240527,120800,1319283110,12790,12790,12790,12790,1
20240527,120700,1319270320,12810,12780,12820,12780,391
20240527,120600,1314269520,12770,12750,12770,12750,869
20240527,120500,1303189430,12750,12750,12750,12750,21
20240527,120400,1302921680,12750,12750,12750,12750,4
20240527,120300,1302870680,12750,12750,12750,12750,19
20240527,120200,1302628430,12750,12750,12750,12750,18
20240527,120100,1302398930,12720,12720,12720,12720,1
20240527,120000,1302386210,12750,12750,12750,12750,64
20240527,115900,1301570210,12750,12750,12750,12750,0
20240527,115800,1301570210,12750,12740,12750,12740,1000
20240527,115700,1288820290,12740,12740,12740,12740,210
20240527,115600,1286144890,12740,12740,12740,12740,0
20240527,115500,1286144890,12740,12690,12740,12690,278
20240527,115400,1282607540,12710,12690,12710,12690,21
20240527,115300,1282340650,12710,12710,12710,12710,0
20240527,115200,1282340650,12710,12710,12710,12710,0
20240527,115100,1282340650,12710,12710,12710,12700,355
20240527,115000,1277829020,12710,12720,12720,12710,307
20240527,114900,1273927030,12720,12720,12720,12720,1452
20240527,114800,1255457590,12720,12720,12720,12720,230
20240527,114700,1252531990,12720,12740,12740,12720,484
20240527,114600,1246374690,12750,12760,12760,12750,3878
20240527,114500,1196898260,12800,12780,12800,12780,302
20240527,114400,1193036720,12760,12760,12760,12760,3
20240527,114300,1192998440,12760,12770,12770,12760,1363
20240527,114200,1175606540,12750,12800,12800,12750,736
20240527,114100,1166204890,12800,12740,12800,12740,587
20240527,114000,1158710150,12710,12730,12730,12710,40
20240527,113900,1158201450,12700,12700,12700,12700,383
20240527,113800,1153337350,12700,12710,12710,12700,325
20240527,113700,1149209750,12680,12680,12680,12680,0
20240527,113600,1149209750,12680,12680,12680,12680,0
20240527,113500,1149209750,12680,12680,12680,12680,0
20240527,113400,1149209750,12680,12660,12680,12660,200
20240527,113300,1146677330,12640,12640,12640,12640,317
20240527,113200,1142670450,12630,12630,12630,12630,277
20240527,113100,1139171940,12630,12660,12660,12630,280
20240527,113000,1135631470,12660,12690,12690,12660,207
20240527,112900,1133009980,12690,12690,12690,12690,0
20240527,112800,1133009980,12690,12690,12690,12690,2
20240527,112700,1132984600,12720,12720,12720,12720,444
20240527,112600,1127336920,12720,12720,12790,12720,56
20240527,112500,1126624060,12790,12720,12790,12720,641
20240527,112400,1118460260,12720,12720,12720,12720,429
20240527,112300,1113003380,12670,12670,12670,12670,0
20240527,112200,1113003380,12670,12670,12670,12670,326
20240527,112100,1108872960,12660,12740,12740,12660,1473
20240527,112000,1090175220,12740,12760,12760,12740,345
20240527,111900,1085776430,12770,12780,12780,12770,81
20240527,111800,1084741360,12800,12790,12800,12790,285
20240527,111700,1081094610,12800,12780,12800,12780,484
20240527,111600,1074903010,12780,12780,12780,12780,273
20240527,111500,1071414070,12780,12780,12780,12780,389
20240527,111400,1066442650,12780,12780,12780,12780,10
20240527,111300,1066314850,12780,12760,12780,12760,279
20240527,111200,1062752280,12770,12770,12770,12770,103
20240527,111100,1061436970,12760,12740,12770,12700,188
20240527,111000,1059040240,12740,12770,12770,12740,1231
20240527,110900,1043323760,12770,12720,12770,12720,1698
20240527,110800,1021640350,12770,12740,12770,12700,1596
20240527,110700,1001287330,12740,12750,12770,12720,939
20240527,110600,989309440,12760,12750,12770,12740,853
20240527,110500,978430180,12740,12720,12760,12720,861
20240527,110400,967461410,12700,12660,12700,12660,1950
20240527,110300,942755390,12660,12660,12660,12660,357
20240527,110200,938235770,12640,12670,12670,12640,412
20240527,110100,933024090,12660,12660,12660,12660,2
20240527,110000,932998770,12600,12600,12700,12600,1775
20240527,105900,910534270,12600,12600,12600,12600,0
20240527,105800,910534270,12600,12600,12600,12600,93
20240527,105700,909362470,12600,12600,12600,12600,24
20240527,105600,909060070,12600,12600,12600,12600,24
20240527,105500,908757670,12600,12570,12600,12570,25
20240527,105400,908442700,12570,12570,12570,12570,0
20240527,105300,908442700,12570,12570,12570,12570,100
20240527,105200,907185700,12570,12570,12570,12570,170
20240527,105100,905048800,12570,12590,12590,12570,1117
20240527,105000,890993820,12590,12590,12590,12590,209
20240527,104900,888362510,12580,12580,12580,12580,120
20240527,104800,886852910,12590,12590,12590,12590,159
20240527,104700,884851100,12590,12570,12590,12570,137
20240527,104600,883127640,12540,12540,12540,12540,0
20240527,104500,883127640,12540,12540,12540,12540,0
20240527,104400,883127640,12540,12550,12550,12540,100
20240527,104300,881872980,12560,12560,12560,12560,0
20240527,104200,881872980,12560,12550,12560,12550,13
20240527,104100,881709720,12550,12550,12620,12550,102
20240527,104000,880423830,12530,12530,12530,12530,10
20240527,103900,880298530,12530,12530,12530,12530,10
20240527,103800,880173230,12500,12510,12510,12500,4
20240527,103700,880123220,12510,12520,12520,12500,930
20240527,103600,868492180,12520,12520,12520,12520,0
20240527,103500,868492180,12520,12520,12520,12520,57
20240527,103400,867778540,12520,12570,12570,12520,401
20240527,103300,862754320,12570,12560,12570,12560,31
20240527,103200,862364660,12570,12540,12570,12500,3291
20240527,103100,821196870,12540,12550,12550,12520,1282
20240527,103000,805132850,12560,12560,12560,12560,85
20240527,102900,804065250,12570,12570,12570,12570,1
20240527,102800,804052680,12570,12570,12570,12570,0
20240527,102700,804052680,12570,12580,12580,12570,200
20240527,102600,801537680,12580,12580,12580,12580,400
20240527,102500,796505680,12620,12620,12620,12620,35
20240527,102400,796063980,12580,12570,12580,12570,432
20240527,102300,790633610,12570,12580,12580,12570,500
20240527,102200,784344880,12580,12580,12580,12580,81
20240527,102100,783325900,12600,12610,12620,12590,206
20240527,102000,780729730,12600,12600,12600,12580,136
20240527,101900,779017970,12600,12580,12600,12580,123
20240527,101800,777468410,12580,12580,12580,12580,1
20240527,101700,777455830,12580,12580,12580,12580,49
20240527,101600,776839410,12580,12600,12600,12580,104
20240527,101500,775530190,12600,12600,12640,12600,153
20240527,101400,773601210,12560,12560,12560,12560,5
20240527,101300,773538410,12560,12560,12600,12540,219
20240527,101200,770788830,12560,12560,12560,12540,1573
20240527,101100,751048090,12560,12540,12580,12540,666
20240527,101000,742681110,12540,12580,12580,12530,1165
20240527,100900,728078620,12550,12560,12580,12550,697
20240527,100800,719330940,12560,12560,12560,12560,1
20240527,100700,719318380,12560,12560,12560,12560,62
20240527,100600,718539660,12560,12530,12560,12530,658
20240527,100500,710278420,12540,12550,12550,12540,400
20240527,100400,705261860,12550,12550,12550,12550,368
20240527,100300,700643460,12510,12510,12510,12510,0
20240527,100200,700643460,12510,12550,12550,12510,3014
20240527,100100,662875040,12550,12580,12580,12540,874
20240527,100000,651892110,12540,12580,12580,12520,532
20240527,095900,645221340,12540,12600,12600,12510,4476
20240527,095800,589060090,12600,12610,12610,12600,83
20240527,095700,588013960,12610,12620,12620,12610,23
20240527,095600,587723860,12620,12620,12620,12620,201
20240527,095500,585187240,12620,12620,12620,12620,83
20240527,095400,584139780,12600,12600,12600,12590,1032
20240527,095300,571144130,12610,12630,12630,12610,918
20240527,095200,559564850,12630,12630,12630,12630,65
20240527,095100,558743900,12630,12660,12660,12630,669
20240527,095000,550289990,12640,12640,12640,12640,1
20240527,094900,550277350,12630,12630,12630,12630,110
20240527,094800,548888050,12630,12630,12630,12630,10
20240527,094700,548761750,12630,12660,12660,12630,511
20240527,094600,542298340,12660,12610,12660,12610,340
20240527,094500,537997380,12630,12610,12630,12610,229
20240527,094400,535108240,12610,12590,12630,12560,2602
20240527,094300,502356460,12590,12590,12590,12580,47
20240527,094200,501764740,12590,12590,12590,12580,2012
20240527,094100,476441780,12590,12600,12600,12590,510
20240527,094000,470017000,12600,12630,12630,12600,1258
20240527,093900,454146380,12630,12650,12650,12630,236
20240527,093800,451164650,12650,12650,12650,12650,1
20240527,093700,451152000,12630,12660,12660,12630,229
20240527,093600,448259590,12630,12660,12660,12630,3001
20240527,093500,410334770,12660,12680,12680,12660,1100
20240527,093400,396400900,12680,12690,12690,12680,669
20240527,093300,387912970,12690,12700,12700,12690,160
20240527,093200,385882560,12690,12670,12690,12670,543
20240527,093100,379002700,12670,12730,12730,12670,1451
20240527,093000,360558530,12760,12760,12760,12760,99
20240527,092900,359295290,12760,12760,12760,12760,1
20240527,092800,359282530,12760,12710,12760,12710,454
20240527,092700,353508740,12690,12700,12700,12690,45
20240527,092600,352937480,12670,12690,12690,12670,1045
20240527,092500,339677220,12690,12700,12700,12690,243
20240527,092400,336593530,12710,12670,12710,12670,650
20240527,092300,328353730,12690,12690,12690,12690,4
20240527,092200,328302970,12700,12690,12700,12690,203
20240527,092100,325725900,12700,12700,12730,12700,130
20240527,092000,324074450,12700,12710,12730,12700,72
20240527,091900,323159180,12720,12690,12720,12690,6
20240527,091800,323082890,12690,12690,12720,12690,81
20240527,091700,322054310,12730,12640,12730,12640,665
20240527,091600,313625390,12650,12650,12650,12650,10
20240527,091500,313498890,12650,12650,12650,12650,260
20240527,091400,310209890,12700,12660,12700,12640,743
20240527,091300,300796430,12630,12670,12670,12630,926
20240527,091200,289094650,12660,12700,12700,12660,2058
20240527,091100,262993950,12700,12760,12760,12700,4148
20240527,091000,210208360,12760,12770,12790,12760,134
20240527,090900,208496780,12770,12770,12780,12770,487
20240527,090800,202277690,12770,12820,12820,12760,1015
20240527,090700,189305420,12820,12760,12820,12750,1814
20240527,090600,166148630,12760,12780,12780,12760,518
20240527,090500,159530270,12780,12740,12780,12740,149
20240527,090400,157628490,12740,12780,12780,12720,737
20240527,090300,148241980,12720,12780,12810,12720,2691
20240527,090200,113951270,12780,12810,12810,12780,637
20240527,090100,105798880,12810,12800,12900,12790,1932
20240527,090000,81048730,12800,12910,12910,12800,6292