KissMeData/060850/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,194100,169598320,8870,8870,8870,8870,266
20240527,194000,169598320,8870,8870,8870,8870,0
20240527,193900,169598320,8870,8870,8870,8870,0
20240527,193800,169598320,8870,8870,8870,8870,0
20240527,193700,169598320,8870,8870,8870,8870,0
20240527,193600,169598320,8870,8870,8870,8870,0
20240527,193500,169598320,8870,8870,8870,8870,0
20240527,193400,169598320,8870,8870,8870,8870,0
20240527,193300,169598320,8870,8870,8870,8870,0
20240527,193200,169598320,8870,8870,8870,8870,0
20240527,193100,169598320,8870,8870,8870,8870,0
20240527,193000,169598320,8870,8870,8870,8870,0
20240527,192900,169598320,8870,8870,8870,8870,0
20240527,192800,169598320,8870,8870,8870,8870,0
20240527,192700,169598320,8870,8870,8870,8870,0
20240527,192600,169598320,8870,8870,8870,8870,0
20240527,192500,169598320,8870,8870,8870,8870,0
20240527,192400,169598320,8870,8870,8870,8870,0
20240527,192300,169598320,8870,8870,8870,8870,0
20240527,192200,169598320,8870,8870,8870,8870,0
20240527,192100,169598320,8870,8870,8870,8870,0
20240527,192000,169598320,8870,8870,8870,8870,0
20240527,191900,169598320,8870,8870,8870,8870,0
20240527,191800,169598320,8870,8870,8870,8870,0
20240527,191700,169598320,8870,8870,8870,8870,0
20240527,191600,169598320,8870,8870,8870,8870,0
20240527,191500,169598320,8870,8870,8870,8870,0
20240527,191400,169598320,8870,8870,8870,8870,0
20240527,191300,169598320,8870,8870,8870,8870,0
20240527,191200,169598320,8870,8870,8870,8870,0
20240527,191100,169598320,8870,8870,8870,8870,266
20240527,191000,169598320,8870,8870,8870,8870,0
20240527,190900,169598320,8870,8870,8870,8870,0
20240527,190800,169598320,8870,8870,8870,8870,0
20240527,190700,169598320,8870,8870,8870,8870,0
20240527,190600,169598320,8870,8870,8870,8870,0
20240527,190500,169598320,8870,8870,8870,8870,0
20240527,190400,169598320,8870,8870,8870,8870,0
20240527,190300,169598320,8870,8870,8870,8870,0
20240527,190200,169598320,8870,8870,8870,8870,0
20240527,190100,169598320,8870,8870,8870,8870,0
20240527,190000,169598320,8870,8870,8870,8870,0
20240527,185900,169598320,8870,8870,8870,8870,0
20240527,185800,169598320,8870,8870,8870,8870,0
20240527,185700,169598320,8870,8870,8870,8870,0
20240527,185600,169598320,8870,8870,8870,8870,0
20240527,185500,169598320,8870,8870,8870,8870,0
20240527,185400,169598320,8870,8870,8870,8870,0
20240527,185300,169598320,8870,8870,8870,8870,0
20240527,185200,169598320,8870,8870,8870,8870,0
20240527,185100,169598320,8870,8870,8870,8870,0
20240527,185000,169598320,8870,8870,8870,8870,0
20240527,184900,169598320,8870,8870,8870,8870,0
20240527,184800,169598320,8870,8870,8870,8870,0
20240527,184700,169598320,8870,8870,8870,8870,0
20240527,184600,169598320,8870,8870,8870,8870,0
20240527,184500,169598320,8870,8870,8870,8870,0
20240527,184400,169598320,8870,8870,8870,8870,0
20240527,184300,169598320,8870,8870,8870,8870,0
20240527,184200,169598320,8870,8870,8870,8870,0
20240527,184100,169598320,8870,8870,8870,8870,266
20240527,184000,169598320,8870,8870,8870,8870,0
20240527,183900,169598320,8870,8870,8870,8870,0
20240527,183800,169598320,8870,8870,8870,8870,0
20240527,183700,169598320,8870,8870,8870,8870,0
20240527,183600,169598320,8870,8870,8870,8870,0
20240527,183500,169598320,8870,8870,8870,8870,0
20240527,183400,169598320,8870,8870,8870,8870,0
20240527,183300,169598320,8870,8870,8870,8870,0
20240527,183200,169598320,8870,8870,8870,8870,0
20240527,183100,169598320,8870,8870,8870,8870,0
20240527,183000,169598320,8870,8870,8870,8870,0
20240527,182900,169598320,8870,8870,8870,8870,0
20240527,182800,169598320,8870,8870,8870,8870,0
20240527,182700,169598320,8870,8870,8870,8870,0
20240527,182600,169598320,8870,8870,8870,8870,0
20240527,182500,169598320,8870,8870,8870,8870,0
20240527,182400,169598320,8870,8870,8870,8870,0
20240527,182300,169598320,8870,8870,8870,8870,0
20240527,182200,169598320,8870,8870,8870,8870,0
20240527,182100,169598320,8870,8870,8870,8870,0
20240527,182000,169598320,8870,8870,8870,8870,0
20240527,181900,169598320,8870,8870,8870,8870,0
20240527,181800,169598320,8870,8870,8870,8870,0
20240527,181700,169598320,8870,8870,8870,8870,0
20240527,181600,169598320,8870,8870,8870,8870,0
20240527,181500,169598320,8870,8870,8870,8870,0
20240527,181400,169598320,8870,8870,8870,8870,0
20240527,181300,169598320,8870,8870,8870,8870,0
20240527,181200,169598320,8870,8870,8870,8870,0
20240527,181100,169598320,8870,8870,8870,8870,266
20240527,181000,169598320,8870,8870,8870,8870,0
20240527,180900,169598320,8870,8870,8870,8870,0
20240527,180800,169598320,8870,8870,8870,8870,0
20240527,180700,169598320,8870,8870,8870,8870,0
20240527,180600,169598320,8870,8870,8870,8870,0
20240527,180500,169598320,8870,8870,8870,8870,0
20240527,180400,169598320,8870,8870,8870,8870,0
20240527,180300,169598320,8870,8870,8870,8870,0
20240527,180200,169598320,8870,8870,8870,8870,0
20240527,180100,169598320,8870,8870,8870,8870,0
20240527,180000,169598320,8870,8870,8870,8870,0
20240527,175900,169598320,8870,8870,8870,8870,0
20240527,175800,169598320,8870,8870,8870,8870,0
20240527,175700,169598320,8870,8870,8870,8870,0
20240527,175600,169598320,8870,8870,8870,8870,0
20240527,175500,169598320,8870,8870,8870,8870,0
20240527,175400,169598320,8870,8870,8870,8870,0
20240527,175300,169598320,8870,8870,8870,8870,0
20240527,175200,169598320,8870,8870,8870,8870,0
20240527,175100,169598320,8870,8870,8870,8870,0
20240527,175000,169598320,8870,8870,8870,8870,0
20240527,174900,169598320,8870,8870,8870,8870,0
20240527,174800,169598320,8870,8870,8870,8870,0
20240527,174700,169598320,8870,8870,8870,8870,0
20240527,174600,169598320,8870,8870,8870,8870,0
20240527,174500,169598320,8870,8870,8870,8870,0
20240527,174400,169598320,8870,8870,8870,8870,0
20240527,174300,169598320,8870,8870,8870,8870,0
20240527,174200,169598320,8870,8870,8870,8870,0
20240527,174100,169598320,8870,8870,8870,8870,266
20240527,174000,169598320,8870,8870,8870,8870,0
20240527,173900,169598320,8870,8870,8870,8870,0
20240527,173800,169598320,8870,8870,8870,8870,0
20240527,173700,169598320,8870,8870,8870,8870,0
20240527,173600,169598320,8870,8870,8870,8870,0
20240527,173500,169598320,8870,8870,8870,8870,0
20240527,173400,169598320,8870,8870,8870,8870,0
20240527,173300,169598320,8870,8870,8870,8870,0
20240527,173200,169598320,8870,8870,8870,8870,0
20240527,173100,169598320,8870,8870,8870,8870,0
20240527,173000,169598320,8870,8870,8870,8870,0
20240527,172900,169598320,8870,8870,8870,8870,0
20240527,172800,169598320,8870,8870,8870,8870,0
20240527,172700,169598320,8870,8870,8870,8870,0
20240527,172600,169598320,8870,8870,8870,8870,0
20240527,172500,169598320,8870,8870,8870,8870,0
20240527,172400,169598320,8870,8870,8870,8870,0
20240527,172300,169598320,8870,8870,8870,8870,0
20240527,172200,169598320,8870,8870,8870,8870,0
20240527,172100,169598320,8870,8870,8870,8870,0
20240527,172000,169598320,8870,8870,8870,8870,0
20240527,171900,169598320,8870,8870,8870,8870,0
20240527,171800,169598320,8870,8870,8870,8870,0
20240527,171700,169598320,8870,8870,8870,8870,0
20240527,171600,169598320,8870,8870,8870,8870,0
20240527,171500,169598320,8870,8870,8870,8870,0
20240527,171400,169598320,8870,8870,8870,8870,0
20240527,171300,169598320,8870,8870,8870,8870,0
20240527,171200,169598320,8870,8870,8870,8870,0
20240527,171100,169598320,8870,8870,8870,8870,266
20240527,171000,169598320,8870,8870,8870,8870,0
20240527,170900,169598320,8870,8870,8870,8870,0
20240527,170800,169598320,8870,8870,8870,8870,0
20240527,170700,169598320,8870,8870,8870,8870,0
20240527,170600,169598320,8870,8870,8870,8870,0
20240527,170500,169598320,8870,8870,8870,8870,0
20240527,170400,169598320,8870,8870,8870,8870,0
20240527,170300,169598320,8870,8870,8870,8870,0
20240527,170200,169598320,8870,8870,8870,8870,0
20240527,170100,169598320,8870,8870,8870,8870,0
20240527,170000,169598320,8870,8870,8870,8870,0
20240527,165900,169598320,8870,8870,8870,8870,0
20240527,165800,169598320,8870,8870,8870,8870,0
20240527,165700,169598320,8870,8870,8870,8870,0
20240527,165600,169598320,8870,8870,8870,8870,0
20240527,165500,169598320,8870,8870,8870,8870,0
20240527,165400,169598320,8870,8870,8870,8870,0
20240527,165300,169598320,8870,8870,8870,8870,0
20240527,165200,169598320,8870,8870,8870,8870,0
20240527,165100,169598320,8870,8870,8870,8870,0
20240527,165000,169598320,8870,8870,8870,8870,0
20240527,164900,169598320,8870,8870,8870,8870,0
20240527,164800,169598320,8870,8870,8870,8870,0
20240527,164700,169598320,8870,8870,8870,8870,0
20240527,164600,169598320,8870,8870,8870,8870,0
20240527,164500,169598320,8870,8870,8870,8870,0
20240527,164400,169598320,8870,8870,8870,8870,0
20240527,164300,169598320,8870,8870,8870,8870,0
20240527,164200,169598320,8870,8870,8870,8870,0
20240527,164100,169598320,8870,8870,8870,8870,266
20240527,164000,169598320,8870,8870,8870,8870,0
20240527,163900,169598320,8870,8870,8870,8870,0
20240527,163800,169598320,8870,8870,8870,8870,0
20240527,163700,169598320,8870,8870,8870,8870,0
20240527,163600,169598320,8870,8870,8870,8870,0
20240527,163500,169598320,8870,8870,8870,8870,0
20240527,163400,169598320,8870,8870,8870,8870,0
20240527,163300,169598320,8870,8870,8870,8870,0
20240527,163200,169598320,8870,8870,8870,8870,0
20240527,163100,169598320,8870,8870,8870,8870,0
20240527,163000,169598320,8870,8870,8870,8870,0
20240527,162900,169598320,8870,8870,8870,8870,0
20240527,162800,169598320,8870,8870,8870,8870,0
20240527,162700,169598320,8870,8870,8870,8870,0
20240527,162600,169598320,8870,8870,8870,8870,0
20240527,162500,169598320,8870,8870,8870,8870,0
20240527,162400,169598320,8870,8870,8870,8870,0
20240527,162300,169598320,8870,8870,8870,8870,0
20240527,162200,169598320,8870,8870,8870,8870,0
20240527,162100,169598320,8870,8870,8870,8870,0
20240527,162000,169598320,8870,8870,8870,8870,0
20240527,161900,169598320,8870,8870,8870,8870,0
20240527,161800,169598320,8870,8870,8870,8870,0
20240527,161700,169598320,8870,8870,8870,8870,0
20240527,161600,169598320,8870,8870,8870,8870,0
20240527,161500,169598320,8870,8870,8870,8870,0
20240527,161400,169598320,8870,8870,8870,8870,0
20240527,161300,169598320,8870,8870,8870,8870,0
20240527,161200,169598320,8870,8870,8870,8870,0
20240527,161100,169598320,8870,8870,8870,8870,266
20240527,161000,169598320,8870,8870,8870,8870,0
20240527,160900,169598320,8870,8870,8870,8870,0
20240527,160800,169598320,8870,8870,8870,8870,0
20240527,160700,169598320,8870,8870,8870,8870,0
20240527,160600,169598320,8870,8870,8870,8870,0
20240527,160500,169598320,8870,8870,8870,8870,0
20240527,160400,169598320,8870,8870,8870,8870,0
20240527,160300,169598320,8870,8870,8870,8870,0
20240527,160200,169598320,8870,8870,8870,8870,0
20240527,160100,169598320,8870,8870,8870,8870,0
20240527,160000,169598320,8870,8870,8870,8870,0
20240527,155900,169598320,8870,8870,8870,8870,0
20240527,155800,169598320,8870,8870,8870,8870,0
20240527,155700,169598320,8870,8870,8870,8870,0
20240527,155600,169598320,8870,8870,8870,8870,0
20240527,155500,169598320,8870,8870,8870,8870,0
20240527,155400,169598320,8870,8870,8870,8870,0
20240527,155300,169598320,8870,8870,8870,8870,0
20240527,155200,169598320,8870,8870,8870,8870,0
20240527,155100,169598320,8870,8870,8870,8870,0
20240527,155000,169598320,8870,8870,8870,8870,0
20240527,154900,169598320,8870,8870,8870,8870,0
20240527,154800,169598320,8870,8870,8870,8870,0
20240527,154700,169598320,8870,8870,8870,8870,0
20240527,154600,169598320,8870,8870,8870,8870,0
20240527,154500,169598320,8870,8870,8870,8870,0
20240527,154400,169598320,8870,8870,8870,8870,0
20240527,154300,169598320,8870,8870,8870,8870,0
20240527,154200,169598320,8870,8870,8870,8870,0
20240527,154100,169598320,8870,8870,8870,8870,266
20240527,154000,169598320,8870,8870,8870,8870,0
20240527,153900,169598320,8870,8870,8870,8870,0
20240527,153800,169598320,8870,8870,8870,8870,0
20240527,153700,169598320,8870,8870,8870,8870,0
20240527,153600,169598320,8870,8870,8870,8870,0
20240527,153500,169598320,8870,8870,8870,8870,0
20240527,153400,169598320,8870,8870,8870,8870,0
20240527,153300,169598320,8870,8870,8870,8870,0
20240527,153200,169598320,8870,8870,8870,8870,0
20240527,153100,169598320,8870,8870,8870,8870,0
20240527,153000,169598320,8870,8870,8870,8870,266
20240527,152900,167238900,8870,8870,8870,8870,0
20240527,152800,167238900,8870,8870,8870,8870,0
20240527,152700,167238900,8870,8870,8870,8870,0
20240527,152600,167238900,8870,8870,8870,8870,0
20240527,152500,167238900,8870,8870,8870,8870,0
20240527,152400,167238900,8870,8870,8870,8870,0
20240527,152300,167238900,8870,8870,8870,8870,0
20240527,152200,167238900,8870,8870,8870,8870,0
20240527,152100,167238900,8870,8870,8870,8870,0
20240527,152000,167238900,8870,8870,8870,8870,0
20240527,151900,167238900,8870,8850,8870,8850,190
20240527,151800,165556560,8860,8850,8860,8850,10
20240527,151700,165467980,8850,8850,8850,8850,8
20240527,151600,165397180,8850,8850,8850,8850,0
20240527,151500,165397180,8850,8820,8850,8810,116
20240527,151400,164374680,8860,8860,8860,8860,0
20240527,151300,164374680,8860,8860,8860,8860,0
20240527,151200,164374680,8860,8860,8860,8860,0
20240527,151100,164374680,8860,8860,8860,8860,0
20240527,151000,164374680,8860,8860,8860,8860,0
20240527,150900,164374680,8860,8860,8860,8860,11
20240527,150800,164277220,8860,8820,8860,8820,388
20240527,150700,160855020,8820,8840,8840,8820,52
20240527,150600,160396360,8820,8820,8820,8820,0
20240527,150500,160396360,8820,8820,8820,8820,1
20240527,150400,160387540,8840,8840,8840,8840,1
20240527,150300,160378700,8820,8840,8840,8820,567
20240527,150200,155374560,8860,8840,8860,8840,6
20240527,150100,155321490,8860,8860,8860,8860,0
20240527,150000,155321490,8860,8860,8860,8860,0
20240527,145900,155321490,8860,8860,8860,8860,12
20240527,145800,155215170,8860,8860,8860,8860,0
20240527,145700,155215170,8860,8860,8860,8860,0
20240527,145600,155215170,8860,8860,8860,8860,0
20240527,145500,155215170,8860,8860,8860,8860,0
20240527,145400,155215170,8860,8860,8860,8860,0
20240527,145300,155215170,8860,8860,8860,8860,0
20240527,145200,155215170,8860,8860,8860,8860,0
20240527,145100,155215170,8860,8860,8860,8860,0
20240527,145000,155215170,8860,8860,8860,8850,134
20240527,144900,154027940,8860,8860,8860,8860,11
20240527,144800,153930480,8860,8850,8860,8850,101
20240527,144700,153035720,8860,8860,8860,8860,12
20240527,144600,152929400,8860,8860,8860,8860,0
20240527,144500,152929400,8860,8850,8860,8850,116
20240527,144400,151902790,8850,8850,8850,8850,56
20240527,144300,151407190,8850,8850,8850,8850,51
20240527,144200,150955840,8850,8840,8850,8840,169
20240527,144100,149460200,8850,8850,8850,8850,0
20240527,144000,149460200,8850,8850,8850,8850,0
20240527,143900,149460200,8850,8850,8850,8850,0
20240527,143800,149460200,8850,8820,8850,8820,3
20240527,143700,149433680,8850,8850,8850,8850,0
20240527,143600,149433680,8850,8850,8850,8850,0
20240527,143500,149433680,8850,8850,8850,8850,0
20240527,143400,149433680,8850,8850,8850,8850,0
20240527,143300,149433680,8850,8850,8850,8850,0
20240527,143200,149433680,8850,8850,8850,8850,0
20240527,143100,149433680,8850,8850,8850,8850,0
20240527,143000,149433680,8850,8850,8850,8850,0
20240527,142900,149433680,8850,8850,8850,8850,0
20240527,142800,149433680,8850,8850,8850,8850,0
20240527,142700,149433680,8850,8850,8850,8850,0
20240527,142600,149433680,8850,8850,8850,8850,0
20240527,142500,149433680,8850,8850,8850,8850,1
20240527,142400,149424830,8830,8830,8830,8830,0
20240527,142300,149424830,8830,8850,8850,8830,12
20240527,142200,149318850,8850,8850,8850,8850,0
20240527,142100,149318850,8850,8850,8850,8850,1
20240527,142000,149310000,8830,8830,8830,8830,0
20240527,141900,149310000,8830,8830,8830,8830,0
20240527,141800,149310000,8830,8830,8830,8830,0
20240527,141700,149310000,8830,8830,8830,8830,0
20240527,141600,149310000,8830,8830,8830,8830,0
20240527,141500,149310000,8830,8850,8850,8830,170
20240527,141400,147808500,8860,8860,8860,8860,0
20240527,141300,147808500,8860,8860,8860,8860,1
20240527,141200,147799640,8850,8850,8850,8850,10
20240527,141100,147711140,8860,8860,8860,8860,0
20240527,141000,147711140,8860,8860,8860,8860,3
20240527,140900,147684560,8860,8860,8860,8860,0
20240527,140800,147684560,8860,8860,8860,8860,0
20240527,140700,147684560,8860,8860,8860,8860,32
20240527,140600,147401040,8860,8860,8860,8860,67
20240527,140500,146807420,8860,8840,8860,8840,200
20240527,140400,145035440,8840,8840,8840,8840,0
20240527,140300,145035440,8840,8840,8840,8840,0
20240527,140200,145035440,8840,8840,8840,8840,0
20240527,140100,145035440,8840,8840,8840,8840,5
20240527,140000,144991240,8850,8850,8850,8850,0
20240527,135900,144991240,8850,8850,8850,8850,0
20240527,135800,144991240,8850,8850,8850,8850,1
20240527,135700,144982390,8860,8860,8860,8860,0
20240527,135600,144982390,8860,8860,8860,8860,0
20240527,135500,144982390,8860,8860,8860,8860,0
20240527,135400,144982390,8860,8860,8860,8860,0
20240527,135300,144982390,8860,8860,8860,8860,0
20240527,135200,144982390,8860,8860,8860,8860,0
20240527,135100,144982390,8860,8860,8860,8860,0
20240527,135000,144982390,8860,8860,8860,8860,1
20240527,134900,144973530,8860,8860,8860,8860,0
20240527,134800,144973530,8860,8860,8860,8860,0
20240527,134700,144973530,8860,8860,8860,8860,0
20240527,134600,144973530,8860,8860,8860,8860,0
20240527,134500,144973530,8860,8860,8860,8860,0
20240527,134400,144973530,8860,8860,8860,8860,0
20240527,134300,144973530,8860,8840,8860,8840,16
20240527,134200,144831820,8830,8830,8830,8830,0
20240527,134100,144831820,8830,8830,8830,8830,0
20240527,134000,144831820,8830,8830,8830,8830,0
20240527,133900,144831820,8830,8830,8830,8830,0
20240527,133800,144831820,8830,8830,8830,8830,0
20240527,133700,144831820,8830,8830,8830,8830,0
20240527,133600,144831820,8830,8830,8830,8830,0
20240527,133500,144831820,8830,8830,8830,8830,0
20240527,133400,144831820,8830,8830,8830,8830,0
20240527,133300,144831820,8830,8830,8830,8830,0
20240527,133200,144831820,8830,8830,8830,8830,0
20240527,133100,144831820,8830,8830,8830,8830,0
20240527,133000,144831820,8830,8830,8830,8830,0
20240527,132900,144831820,8830,8830,8830,8830,0
20240527,132800,144831820,8830,8830,8830,8830,0
20240527,132700,144831820,8830,8830,8830,8830,0
20240527,132600,144831820,8830,8830,8830,8830,0
20240527,132500,144831820,8830,8830,8830,8830,0
20240527,132400,144831820,8830,8830,8830,8830,0
20240527,132300,144831820,8830,8830,8830,8830,0
20240527,132200,144831820,8830,8830,8830,8830,0
20240527,132100,144831820,8830,8830,8830,8830,0
20240527,132000,144831820,8830,8830,8830,8830,0
20240527,131900,144831820,8830,8830,8830,8830,0
20240527,131800,144831820,8830,8830,8830,8830,0
20240527,131700,144831820,8830,8830,8830,8830,0
20240527,131600,144831820,8830,8830,8830,8830,0
20240527,131500,144831820,8830,8830,8830,8830,10
20240527,131400,144743520,8830,8830,8830,8830,0
20240527,131300,144743520,8830,8830,8830,8830,0
20240527,131200,144743520,8830,8830,8830,8830,0
20240527,131100,144743520,8830,8830,8830,8830,0
20240527,131000,144743520,8830,8830,8830,8830,0
20240527,130900,144743520,8830,8830,8830,8830,44
20240527,130800,144355000,8850,8850,8850,8850,9
20240527,130700,144275350,8860,8860,8860,8860,0
20240527,130600,144275350,8860,8860,8860,8860,0
20240527,130500,144275350,8860,8860,8860,8860,0
20240527,130400,144275350,8860,8860,8860,8860,10
20240527,130300,144186750,8860,8860,8860,8860,12
20240527,130200,144080430,8830,8830,8830,8830,140
20240527,130100,142844230,8810,8810,8810,8810,0
20240527,130000,142844230,8810,8810,8810,8810,0
20240527,125900,142844230,8810,8810,8810,8810,0
20240527,125800,142844230,8810,8810,8810,8810,0
20240527,125700,142844230,8810,8810,8810,8810,0
20240527,125600,142844230,8810,8810,8810,8810,0
20240527,125500,142844230,8810,8810,8810,8810,0
20240527,125400,142844230,8810,8810,8810,8810,0
20240527,125300,142844230,8810,8810,8810,8810,0
20240527,125200,142844230,8810,8810,8810,8810,0
20240527,125100,142844230,8810,8810,8810,8810,0
20240527,125000,142844230,8810,8810,8810,8810,0
20240527,124900,142844230,8810,8810,8810,8810,0
20240527,124800,142844230,8810,8810,8810,8810,0
20240527,124700,142844230,8810,8810,8810,8810,0
20240527,124600,142844230,8810,8810,8810,8810,1
20240527,124500,142835420,8780,8780,8780,8780,0
20240527,124400,142835420,8780,8780,8780,8780,0
20240527,124300,142835420,8780,8780,8780,8780,3
20240527,124200,142809080,8780,8780,8780,8780,0
20240527,124100,142809080,8780,8810,8810,8780,1184
20240527,124000,132409170,8820,8820,8820,8820,0
20240527,123900,132409170,8820,8820,8820,8820,0
20240527,123800,132409170,8820,8820,8820,8820,1
20240527,123700,132400350,8820,8820,8820,8820,0
20240527,123600,132400350,8820,8820,8820,8820,0
20240527,123500,132400350,8820,8790,8820,8790,99
20240527,123400,131528320,8790,8790,8790,8790,0
20240527,123300,131528320,8790,8790,8790,8790,0
20240527,123200,131528320,8790,8790,8790,8780,342
20240527,123100,128523900,8780,8780,8780,8780,0
20240527,123000,128523900,8780,8780,8780,8780,0
20240527,122900,128523900,8780,8790,8790,8780,294
20240527,122800,125942080,8820,8810,8820,8810,13
20240527,122700,125827440,8780,8780,8780,8780,0
20240527,122600,125827440,8780,8780,8780,8780,0
20240527,122500,125827440,8780,8780,8780,8780,157
20240527,122400,124448980,8780,8810,8810,8780,1000
20240527,122300,115654780,8820,8820,8820,8820,0
20240527,122200,115654780,8820,8820,8820,8820,0
20240527,122100,115654780,8820,8820,8820,8820,0
20240527,122000,115654780,8820,8810,8820,8810,20
20240527,121900,115478390,8800,8800,8800,8800,0
20240527,121800,115478390,8800,8800,8800,8800,0
20240527,121700,115478390,8800,8800,8800,8800,1
20240527,121600,115469590,8800,8800,8800,8800,0
20240527,121500,115469590,8800,8800,8800,8800,6
20240527,121400,115416790,8800,8800,8800,8800,0
20240527,121300,115416790,8800,8800,8800,8800,0
20240527,121200,115416790,8800,8800,8800,8800,60
20240527,121100,114888790,8820,8820,8820,8820,0
20240527,121000,114888790,8820,8820,8820,8820,0
20240527,120900,114888790,8820,8820,8820,8820,0
20240527,120800,114888790,8820,8810,8820,8810,9
20240527,120700,114809420,8800,8800,8800,8800,0
20240527,120600,114809420,8800,8800,8800,8800,0
20240527,120500,114809420,8800,8800,8800,8800,722
20240527,120400,108455820,8800,8800,8800,8800,0
20240527,120300,108455820,8800,8810,8810,8800,281
20240527,120200,105980550,8810,8810,8810,8810,181
20240527,120100,104385940,8810,8810,8810,8810,1
20240527,120000,104377130,8830,8830,8830,8830,0
20240527,115900,104377130,8830,8830,8830,8830,0
20240527,115800,104377130,8830,8830,8830,8830,0
20240527,115700,104377130,8830,8830,8830,8830,0
20240527,115600,104377130,8830,8830,8830,8830,0
20240527,115500,104377130,8830,8820,8830,8810,478
20240527,115400,100160220,8830,8830,8830,8830,0
20240527,115300,100160220,8830,8830,8830,8830,0
20240527,115200,100160220,8830,8830,8830,8830,389
20240527,115100,96725350,8830,8830,8830,8830,0
20240527,115000,96725350,8830,8830,8830,8830,0
20240527,114900,96725350,8830,8830,8830,8830,462
20240527,114800,92645890,8830,8830,8830,8830,0
20240527,114700,92645890,8830,8830,8830,8830,0
20240527,114600,92645890,8830,8830,8830,8830,0
20240527,114500,92645890,8830,8830,8830,8830,32
20240527,114400,92363330,8840,8840,8840,8840,0
20240527,114300,92363330,8840,8840,8840,8840,0
20240527,114200,92363330,8840,8840,8840,8840,0
20240527,114100,92363330,8840,8840,8840,8840,0
20240527,114000,92363330,8840,8840,8840,8840,0
20240527,113900,92363330,8840,8840,8840,8840,0
20240527,113800,92363330,8840,8840,8840,8840,55
20240527,113700,91877130,8830,8830,8830,8830,174
20240527,113600,90340710,8830,8830,8830,8830,3
20240527,113500,90314220,8830,8830,8830,8830,0
20240527,113400,90314220,8830,8830,8830,8830,0
20240527,113300,90314220,8830,8830,8830,8830,0
20240527,113200,90314220,8830,8830,8830,8830,5
20240527,113100,90270070,8830,8830,8830,8830,0
20240527,113000,90270070,8830,8830,8830,8830,0
20240527,112900,90270070,8830,8830,8830,8830,0
20240527,112800,90270070,8830,8830,8830,8830,0
20240527,112700,90270070,8830,8830,8830,8830,0
20240527,112600,90270070,8830,8830,8830,8830,1
20240527,112500,90261240,8840,8830,8840,8830,35
20240527,112400,89952140,8840,8840,8840,8840,0
20240527,112300,89952140,8840,8840,8840,8840,0
20240527,112200,89952140,8840,8840,8840,8840,0
20240527,112100,89952140,8840,8840,8840,8840,0
20240527,112000,89952140,8840,8840,8840,8840,0
20240527,111900,89952140,8840,8840,8840,8840,0
20240527,111800,89952140,8840,8840,8840,8840,0
20240527,111700,89952140,8840,8840,8840,8840,0
20240527,111600,89952140,8840,8840,8840,8840,1
20240527,111500,89943300,8830,8830,8830,8830,50
20240527,111400,89501800,8840,8840,8840,8840,0
20240527,111300,89501800,8840,8840,8840,8840,1
20240527,111200,89492960,8860,8860,8860,8860,0
20240527,111100,89492960,8860,8860,8860,8860,0
20240527,111000,89492960,8860,8860,8860,8860,0
20240527,110900,89492960,8860,8860,8860,8860,0
20240527,110800,89492960,8860,8860,8860,8860,0
20240527,110700,89492960,8860,8860,8860,8860,0
20240527,110600,89492960,8860,8860,8860,8860,0
20240527,110500,89492960,8860,8860,8860,8860,0
20240527,110400,89492960,8860,8860,8860,8860,0
20240527,110300,89492960,8860,8860,8860,8860,0
20240527,110200,89492960,8860,8860,8860,8860,0
20240527,110100,89492960,8860,8860,8860,8860,5
20240527,110000,89448660,8860,8860,8860,8860,0
20240527,105900,89448660,8860,8860,8860,8860,0
20240527,105800,89448660,8860,8850,8860,8850,11
20240527,105700,89351210,8820,8820,8820,8820,0
20240527,105600,89351210,8820,8820,8820,8820,0
20240527,105500,89351210,8820,8820,8820,8820,0
20240527,105400,89351210,8820,8820,8820,8820,0
20240527,105300,89351210,8820,8820,8820,8820,0
20240527,105200,89351210,8820,8820,8820,8820,0
20240527,105100,89351210,8820,8820,8820,8820,0
20240527,105000,89351210,8820,8820,8820,8820,0
20240527,104900,89351210,8820,8820,8820,8820,0
20240527,104800,89351210,8820,8820,8820,8820,0
20240527,104700,89351210,8820,8830,8830,8820,53
20240527,104600,88883410,8830,8830,8830,8830,7
20240527,104500,88821600,8830,8830,8830,8830,0
20240527,104400,88821600,8830,8840,8840,8830,10
20240527,104300,88733250,8880,8880,8880,8880,0
20240527,104200,88733250,8880,8880,8880,8880,0
20240527,104100,88733250,8880,8880,8880,8880,0
20240527,104000,88733250,8880,8880,8880,8880,0
20240527,103900,88733250,8880,8880,8880,8880,1
20240527,103800,88724370,8870,8870,8870,8870,5
20240527,103700,88680020,8870,8870,8870,8870,0
20240527,103600,88680020,8870,8870,8870,8870,13
20240527,103500,88564710,8880,8880,8880,8880,0
20240527,103400,88564710,8880,8880,8880,8880,0
20240527,103300,88564710,8880,8880,8880,8880,0
20240527,103200,88564710,8880,8880,8880,8880,21
20240527,103100,88378230,8870,8860,8870,8860,2
20240527,103000,88360500,8820,8820,8820,8820,0
20240527,102900,88360500,8820,8820,8820,8820,11
20240527,102800,88263480,8820,8820,8820,8820,0
20240527,102700,88263480,8820,8820,8820,8820,0
20240527,102600,88263480,8820,8820,8820,8820,0
20240527,102500,88263480,8820,8820,8820,8820,1
20240527,102400,88254660,8890,8890,8890,8890,0
20240527,102300,88254660,8890,8890,8890,8890,0
20240527,102200,88254660,8890,8820,8890,8820,14
20240527,102100,88131110,8890,8840,8890,8840,6
20240527,102000,88078020,8840,8840,8840,8840,1
20240527,101900,88069180,8840,8840,8840,8840,0
20240527,101800,88069180,8840,8840,8840,8840,0
20240527,101700,88069180,8840,8840,8840,8840,0
20240527,101600,88069180,8840,8840,8840,8840,0
20240527,101500,88069180,8840,8840,8840,8840,0
20240527,101400,88069180,8840,8840,8840,8840,0
20240527,101300,88069180,8840,8840,8840,8840,0
20240527,101200,88069180,8840,8840,8840,8840,1
20240527,101100,88060340,8840,8840,8840,8840,0
20240527,101000,88060340,8840,8840,8840,8840,0
20240527,100900,88060340,8840,8840,8840,8840,0
20240527,100800,88060340,8840,8840,8840,8840,0
20240527,100700,88060340,8840,8840,8840,8840,0
20240527,100600,88060340,8840,8840,8840,8840,1
20240527,100500,88051500,8830,8830,8830,8830,0
20240527,100400,88051500,8830,8830,8830,8830,0
20240527,100300,88051500,8830,8830,8830,8830,1
20240527,100200,88042670,8840,8840,8840,8840,0
20240527,100100,88042670,8840,8840,8840,8840,123
20240527,100000,86955350,8810,8830,8830,8810,1310
20240527,095900,75406530,8830,8900,8900,8830,901
20240527,095800,67443010,8850,8850,8850,8850,0
20240527,095700,67443010,8850,8850,8850,8850,0
20240527,095600,67443010,8850,8850,8850,8850,20
20240527,095500,67266010,8850,8850,8850,8850,0
20240527,095400,67266010,8850,8860,8860,8850,63
20240527,095300,66707960,8860,8860,8860,8860,0
20240527,095200,66707960,8860,8850,8860,8850,153
20240527,095100,65352390,8860,8850,8860,8850,2
20240527,095000,65334680,8830,8830,8830,8830,0
20240527,094900,65334680,8830,8840,8840,8830,1501
20240527,094800,52080350,8890,8890,8890,8890,133
20240527,094700,50897980,8890,8860,8890,8840,37
20240527,094600,50570390,8830,8870,8870,8830,1000
20240527,094500,41711540,8900,8900,8900,8900,10
20240527,094400,41622540,8900,8900,8900,8900,1
20240527,094300,41613640,8900,8890,8900,8890,124
20240527,094200,40510050,8900,8900,8900,8900,0
20240527,094100,40510050,8900,8900,8900,8900,0
20240527,094000,40510050,8900,8900,8900,8900,0
20240527,093900,40510050,8900,8900,8900,8900,0
20240527,093800,40510050,8900,8900,8900,8900,0
20240527,093700,40510050,8900,8900,8900,8900,30
20240527,093600,40243050,8900,8900,8900,8900,20
20240527,093500,40065050,8910,8910,8910,8910,0
20240527,093400,40065050,8910,8880,8910,8860,720
20240527,093300,33680350,8880,8880,8880,8880,10
20240527,093200,33591550,8880,8880,8880,8880,9
20240527,093100,33511630,8880,8880,8880,8880,0
20240527,093000,33511630,8880,8880,8880,8880,99
20240527,092900,32632510,8880,8880,8880,8880,0
20240527,092800,32632510,8880,8880,8880,8880,0
20240527,092700,32632510,8880,8880,8880,8880,0
20240527,092600,32632510,8880,8880,8880,8880,0
20240527,092500,32632510,8880,8880,8880,8880,0
20240527,092400,32632510,8880,8880,8880,8880,1
20240527,092300,32623630,8880,8880,8880,8880,4
20240527,092200,32588110,8910,8910,8910,8910,120
20240527,092100,31518910,8910,8910,8910,8910,50
20240527,092000,31073410,8920,8920,8920,8920,0
20240527,091900,31073410,8920,8920,8920,8920,0
20240527,091800,31073410,8920,8920,8920,8920,50
20240527,091700,30627410,8920,8920,8920,8920,0
20240527,091600,30627410,8920,8920,8920,8920,2
20240527,091500,30609570,8870,8870,8870,8870,113
20240527,091400,29607260,8870,8870,8870,8870,19
20240527,091300,29438730,8890,8860,8890,8860,153
20240527,091200,28079760,8890,8890,8890,8890,0
20240527,091100,28079760,8890,8890,8900,8890,108
20240527,091000,27119240,8930,8930,8930,8930,0
20240527,090900,27119240,8930,8870,8930,8870,218
20240527,090800,25184860,8900,8900,8900,8890,1153
20240527,090700,14932190,8930,8930,8930,8930,0
20240527,090600,14932190,8930,8930,8930,8930,100
20240527,090500,14039190,8950,8880,8950,8880,136
20240527,090400,12824970,8880,8880,8880,8880,13
20240527,090300,12709530,8880,8880,8880,8880,0
20240527,090200,12709530,8880,8930,8930,8880,600
20240527,090100,7381160,8850,8850,8850,8850,116
20240527,090000,6354560,8980,8990,8990,8830,711