KissMeData/110020/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,201500,622355300,6750,6750,6750,6750,3995
20240527,201400,622355300,6750,6750,6750,6750,0
20240527,201300,622355300,6750,6750,6750,6750,0
20240527,201200,622355300,6750,6750,6750,6750,0
20240527,201100,622355300,6750,6750,6750,6750,0
20240527,201000,622355300,6750,6750,6750,6750,0
20240527,200900,622355300,6750,6750,6750,6750,0
20240527,200800,622355300,6750,6750,6750,6750,0
20240527,200700,622355300,6750,6750,6750,6750,0
20240527,200600,622355300,6750,6750,6750,6750,0
20240527,200500,622355300,6750,6750,6750,6750,0
20240527,200400,622355300,6750,6750,6750,6750,0
20240527,200300,622355300,6750,6750,6750,6750,0
20240527,200200,622355300,6750,6750,6750,6750,0
20240527,200100,622355300,6750,6750,6750,6750,0
20240527,200000,622355300,6750,6750,6750,6750,0
20240527,195900,622355300,6750,6750,6750,6750,0
20240527,195800,622355300,6750,6750,6750,6750,0
20240527,195700,622355300,6750,6750,6750,6750,0
20240527,195600,622355300,6750,6750,6750,6750,0
20240527,195500,622355300,6750,6750,6750,6750,0
20240527,195400,622355300,6750,6750,6750,6750,0
20240527,195300,622355300,6750,6750,6750,6750,0
20240527,195200,622355300,6750,6750,6750,6750,0
20240527,195100,622355300,6750,6750,6750,6750,0
20240527,195000,622355300,6750,6750,6750,6750,0
20240527,194900,622355300,6750,6750,6750,6750,0
20240527,194800,622355300,6750,6750,6750,6750,0
20240527,194700,622355300,6750,6750,6750,6750,0
20240527,194600,622355300,6750,6750,6750,6750,0
20240527,194500,622355300,6750,6750,6750,6750,3995
20240527,194400,622355300,6750,6750,6750,6750,0
20240527,194300,622355300,6750,6750,6750,6750,0
20240527,194200,622355300,6750,6750,6750,6750,0
20240527,194100,622355300,6750,6750,6750,6750,0
20240527,194000,622355300,6750,6750,6750,6750,0
20240527,193900,622355300,6750,6750,6750,6750,0
20240527,193800,622355300,6750,6750,6750,6750,0
20240527,193700,622355300,6750,6750,6750,6750,0
20240527,193600,622355300,6750,6750,6750,6750,0
20240527,193500,622355300,6750,6750,6750,6750,0
20240527,193400,622355300,6750,6750,6750,6750,0
20240527,193300,622355300,6750,6750,6750,6750,0
20240527,193200,622355300,6750,6750,6750,6750,0
20240527,193100,622355300,6750,6750,6750,6750,0
20240527,193000,622355300,6750,6750,6750,6750,0
20240527,192900,622355300,6750,6750,6750,6750,0
20240527,192800,622355300,6750,6750,6750,6750,0
20240527,192700,622355300,6750,6750,6750,6750,0
20240527,192600,622355300,6750,6750,6750,6750,0
20240527,192500,622355300,6750,6750,6750,6750,0
20240527,192400,622355300,6750,6750,6750,6750,0
20240527,192300,622355300,6750,6750,6750,6750,0
20240527,192200,622355300,6750,6750,6750,6750,0
20240527,192100,622355300,6750,6750,6750,6750,0
20240527,192000,622355300,6750,6750,6750,6750,0
20240527,191900,622355300,6750,6750,6750,6750,0
20240527,191800,622355300,6750,6750,6750,6750,0
20240527,191700,622355300,6750,6750,6750,6750,0
20240527,191600,622355300,6750,6750,6750,6750,0
20240527,191500,622355300,6750,6750,6750,6750,3995
20240527,191400,622355300,6750,6750,6750,6750,0
20240527,191300,622355300,6750,6750,6750,6750,0
20240527,191200,622355300,6750,6750,6750,6750,0
20240527,191100,622355300,6750,6750,6750,6750,0
20240527,191000,622355300,6750,6750,6750,6750,0
20240527,190900,622355300,6750,6750,6750,6750,0
20240527,190800,622355300,6750,6750,6750,6750,0
20240527,190700,622355300,6750,6750,6750,6750,0
20240527,190600,622355300,6750,6750,6750,6750,0
20240527,190500,622355300,6750,6750,6750,6750,0
20240527,190400,622355300,6750,6750,6750,6750,0
20240527,190300,622355300,6750,6750,6750,6750,0
20240527,190200,622355300,6750,6750,6750,6750,0
20240527,190100,622355300,6750,6750,6750,6750,0
20240527,190000,622355300,6750,6750,6750,6750,0
20240527,185900,622355300,6750,6750,6750,6750,0
20240527,185800,622355300,6750,6750,6750,6750,0
20240527,185700,622355300,6750,6750,6750,6750,0
20240527,185600,622355300,6750,6750,6750,6750,0
20240527,185500,622355300,6750,6750,6750,6750,0
20240527,185400,622355300,6750,6750,6750,6750,0
20240527,185300,622355300,6750,6750,6750,6750,0
20240527,185200,622355300,6750,6750,6750,6750,0
20240527,185100,622355300,6750,6750,6750,6750,0
20240527,185000,622355300,6750,6750,6750,6750,0
20240527,184900,622355300,6750,6750,6750,6750,0
20240527,184800,622355300,6750,6750,6750,6750,0
20240527,184700,622355300,6750,6750,6750,6750,0
20240527,184600,622355300,6750,6750,6750,6750,0
20240527,184500,622355300,6750,6750,6750,6750,3995
20240527,184400,622355300,6750,6750,6750,6750,0
20240527,184300,622355300,6750,6750,6750,6750,0
20240527,184200,622355300,6750,6750,6750,6750,0
20240527,184100,622355300,6750,6750,6750,6750,0
20240527,184000,622355300,6750,6750,6750,6750,0
20240527,183900,622355300,6750,6750,6750,6750,0
20240527,183800,622355300,6750,6750,6750,6750,0
20240527,183700,622355300,6750,6750,6750,6750,0
20240527,183600,622355300,6750,6750,6750,6750,0
20240527,183500,622355300,6750,6750,6750,6750,0
20240527,183400,622355300,6750,6750,6750,6750,0
20240527,183300,622355300,6750,6750,6750,6750,0
20240527,183200,622355300,6750,6750,6750,6750,0
20240527,183100,622355300,6750,6750,6750,6750,0
20240527,183000,622355300,6750,6750,6750,6750,0
20240527,182900,622355300,6750,6750,6750,6750,0
20240527,182800,622355300,6750,6750,6750,6750,0
20240527,182700,622355300,6750,6750,6750,6750,0
20240527,182600,622355300,6750,6750,6750,6750,0
20240527,182500,622355300,6750,6750,6750,6750,0
20240527,182400,622355300,6750,6750,6750,6750,0
20240527,182300,622355300,6750,6750,6750,6750,0
20240527,182200,622355300,6750,6750,6750,6750,0
20240527,182100,622355300,6750,6750,6750,6750,0
20240527,182000,622355300,6750,6750,6750,6750,0
20240527,181900,622355300,6750,6750,6750,6750,0
20240527,181800,622355300,6750,6750,6750,6750,0
20240527,181700,622355300,6750,6750,6750,6750,0
20240527,181600,622355300,6750,6750,6750,6750,0
20240527,181500,622355300,6750,6750,6750,6750,3995
20240527,181400,622355300,6750,6750,6750,6750,0
20240527,181300,622355300,6750,6750,6750,6750,0
20240527,181200,622355300,6750,6750,6750,6750,0
20240527,181100,622355300,6750,6750,6750,6750,0
20240527,181000,622355300,6750,6750,6750,6750,0
20240527,180900,622355300,6750,6750,6750,6750,0
20240527,180800,622355300,6750,6750,6750,6750,0
20240527,180700,622355300,6750,6750,6750,6750,0
20240527,180600,622355300,6750,6750,6750,6750,0
20240527,180500,622355300,6750,6750,6750,6750,0
20240527,180400,622355300,6750,6750,6750,6750,0
20240527,180300,622355300,6750,6750,6750,6750,0
20240527,180200,622355300,6750,6750,6750,6750,0
20240527,180100,622355300,6750,6750,6750,6750,0
20240527,180000,622355300,6750,6750,6750,6750,0
20240527,175900,622355300,6750,6750,6750,6750,0
20240527,175800,622355300,6750,6750,6750,6750,0
20240527,175700,622355300,6750,6750,6750,6750,0
20240527,175600,622355300,6750,6750,6750,6750,0
20240527,175500,622355300,6750,6750,6750,6750,0
20240527,175400,622355300,6750,6750,6750,6750,0
20240527,175300,622355300,6750,6750,6750,6750,0
20240527,175200,622355300,6750,6750,6750,6750,0
20240527,175100,622355300,6750,6750,6750,6750,0
20240527,175000,622355300,6750,6750,6750,6750,0
20240527,174900,622355300,6750,6750,6750,6750,0
20240527,174800,622355300,6750,6750,6750,6750,0
20240527,174700,622355300,6750,6750,6750,6750,0
20240527,174600,622355300,6750,6750,6750,6750,0
20240527,174500,622355300,6750,6750,6750,6750,3995
20240527,174400,622355300,6750,6750,6750,6750,0
20240527,174300,622355300,6750,6750,6750,6750,0
20240527,174200,622355300,6750,6750,6750,6750,0
20240527,174100,622355300,6750,6750,6750,6750,0
20240527,174000,622355300,6750,6750,6750,6750,0
20240527,173900,622355300,6750,6750,6750,6750,0
20240527,173800,622355300,6750,6750,6750,6750,0
20240527,173700,622355300,6750,6750,6750,6750,0
20240527,173600,622355300,6750,6750,6750,6750,0
20240527,173500,622355300,6750,6750,6750,6750,0
20240527,173400,622355300,6750,6750,6750,6750,0
20240527,173300,622355300,6750,6750,6750,6750,0
20240527,173200,622355300,6750,6750,6750,6750,0
20240527,173100,622355300,6750,6750,6750,6750,0
20240527,173000,622355300,6750,6750,6750,6750,0
20240527,172900,622355300,6750,6750,6750,6750,0
20240527,172800,622355300,6750,6750,6750,6750,0
20240527,172700,622355300,6750,6750,6750,6750,0
20240527,172600,622355300,6750,6750,6750,6750,0
20240527,172500,622355300,6750,6750,6750,6750,0
20240527,172400,622355300,6750,6750,6750,6750,0
20240527,172300,622355300,6750,6750,6750,6750,0
20240527,172200,622355300,6750,6750,6750,6750,0
20240527,172100,622355300,6750,6750,6750,6750,0
20240527,172000,622355300,6750,6750,6750,6750,0
20240527,171900,622355300,6750,6750,6750,6750,0
20240527,171800,622355300,6750,6750,6750,6750,0
20240527,171700,622355300,6750,6750,6750,6750,0
20240527,171600,622355300,6750,6750,6750,6750,0
20240527,171500,622355300,6750,6750,6750,6750,3995
20240527,171400,622355300,6750,6750,6750,6750,0
20240527,171300,622355300,6750,6750,6750,6750,0
20240527,171200,622355300,6750,6750,6750,6750,0
20240527,171100,622355300,6750,6750,6750,6750,0
20240527,171000,622355300,6750,6750,6750,6750,0
20240527,170900,622355300,6750,6750,6750,6750,0
20240527,170800,622355300,6750,6750,6750,6750,0
20240527,170700,622355300,6750,6750,6750,6750,0
20240527,170600,622355300,6750,6750,6750,6750,0
20240527,170500,622355300,6750,6750,6750,6750,0
20240527,170400,622355300,6750,6750,6750,6750,0
20240527,170300,622355300,6750,6750,6750,6750,0
20240527,170200,622355300,6750,6750,6750,6750,0
20240527,170100,622355300,6750,6750,6750,6750,0
20240527,170000,622355300,6750,6750,6750,6750,0
20240527,165900,622355300,6750,6750,6750,6750,0
20240527,165800,622355300,6750,6750,6750,6750,0
20240527,165700,622355300,6750,6750,6750,6750,0
20240527,165600,622355300,6750,6750,6750,6750,0
20240527,165500,622355300,6750,6750,6750,6750,0
20240527,165400,622355300,6750,6750,6750,6750,0
20240527,165300,622355300,6750,6750,6750,6750,0
20240527,165200,622355300,6750,6750,6750,6750,0
20240527,165100,622355300,6750,6750,6750,6750,0
20240527,165000,622355300,6750,6750,6750,6750,0
20240527,164900,622355300,6750,6750,6750,6750,0
20240527,164800,622355300,6750,6750,6750,6750,0
20240527,164700,622355300,6750,6750,6750,6750,0
20240527,164600,622355300,6750,6750,6750,6750,0
20240527,164500,622355300,6750,6750,6750,6750,3995
20240527,164400,622355300,6750,6750,6750,6750,0
20240527,164300,622355300,6750,6750,6750,6750,0
20240527,164200,622355300,6750,6750,6750,6750,0
20240527,164100,622355300,6750,6750,6750,6750,0
20240527,164000,622355300,6750,6750,6750,6750,0
20240527,163900,622355300,6750,6750,6750,6750,0
20240527,163800,622355300,6750,6750,6750,6750,0
20240527,163700,622355300,6750,6750,6750,6750,0
20240527,163600,622355300,6750,6750,6750,6750,0
20240527,163500,622355300,6750,6750,6750,6750,0
20240527,163400,622355300,6750,6750,6750,6750,0
20240527,163300,622355300,6750,6750,6750,6750,0
20240527,163200,622355300,6750,6750,6750,6750,0
20240527,163100,622355300,6750,6750,6750,6750,0
20240527,163000,622355300,6750,6750,6750,6750,0
20240527,162900,622355300,6750,6750,6750,6750,0
20240527,162800,622355300,6750,6750,6750,6750,0
20240527,162700,622355300,6750,6750,6750,6750,0
20240527,162600,622355300,6750,6750,6750,6750,0
20240527,162500,622355300,6750,6750,6750,6750,0
20240527,162400,622355300,6750,6750,6750,6750,0
20240527,162300,622355300,6750,6750,6750,6750,0
20240527,162200,622355300,6750,6750,6750,6750,0
20240527,162100,622355300,6750,6750,6750,6750,0
20240527,162000,622355300,6750,6750,6750,6750,0
20240527,161900,622355300,6750,6750,6750,6750,0
20240527,161800,622355300,6750,6750,6750,6750,0
20240527,161700,622355300,6750,6750,6750,6750,0
20240527,161600,622355300,6750,6750,6750,6750,0
20240527,161500,622355300,6750,6750,6750,6750,3995
20240527,161400,622355300,6750,6750,6750,6750,0
20240527,161300,622355300,6750,6750,6750,6750,0
20240527,161200,622355300,6750,6750,6750,6750,0
20240527,161100,622355300,6750,6750,6750,6750,0
20240527,161000,622355300,6750,6750,6750,6750,0
20240527,160900,622355300,6750,6750,6750,6750,0
20240527,160800,622355300,6750,6750,6750,6750,0
20240527,160700,622355300,6750,6750,6750,6750,0
20240527,160600,622355300,6750,6750,6750,6750,0
20240527,160500,622355300,6750,6750,6750,6750,0
20240527,160400,622355300,6750,6750,6750,6750,0
20240527,160300,622355300,6750,6750,6750,6750,0
20240527,160200,622355300,6750,6750,6750,6750,0
20240527,160100,622355300,6750,6750,6750,6750,0
20240527,160000,622355300,6750,6750,6750,6750,0
20240527,155900,622355300,6750,6750,6750,6750,0
20240527,155800,622355300,6750,6750,6750,6750,0
20240527,155700,622355300,6750,6750,6750,6750,0
20240527,155600,622355300,6750,6750,6750,6750,0
20240527,155500,622355300,6750,6750,6750,6750,0
20240527,155400,622355300,6750,6750,6750,6750,0
20240527,155300,622355300,6750,6750,6750,6750,0
20240527,155200,622355300,6750,6750,6750,6750,0
20240527,155100,622355300,6750,6750,6750,6750,0
20240527,155000,622355300,6750,6750,6750,6750,0
20240527,154900,622355300,6750,6750,6750,6750,0
20240527,154800,622355300,6750,6750,6750,6750,0
20240527,154700,622355300,6750,6750,6750,6750,0
20240527,154600,622355300,6750,6750,6750,6750,0
20240527,154500,622355300,6750,6750,6750,6750,3995
20240527,154400,622355300,6750,6750,6750,6750,0
20240527,154300,622355300,6750,6750,6750,6750,0
20240527,154200,622355300,6750,6750,6750,6750,0
20240527,154100,622355300,6750,6750,6750,6750,0
20240527,154000,622355300,6750,6750,6750,6750,0
20240527,153900,622355300,6750,6750,6750,6750,0
20240527,153800,622355300,6750,6750,6750,6750,0
20240527,153700,622355300,6750,6750,6750,6750,0
20240527,153600,622355300,6750,6750,6750,6750,0
20240527,153500,622355300,6750,6750,6750,6750,0
20240527,153400,622355300,6750,6750,6750,6750,0
20240527,153300,622355300,6750,6750,6750,6750,0
20240527,153200,622355300,6750,6750,6750,6750,0
20240527,153100,622355300,6750,6750,6750,6750,0
20240527,153000,622355300,6750,6750,6750,6750,3995
20240527,152900,595389050,6750,6750,6750,6750,0
20240527,152800,595389050,6750,6750,6750,6750,0
20240527,152700,595389050,6750,6750,6750,6750,0
20240527,152600,595389050,6750,6750,6750,6750,0
20240527,152500,595389050,6750,6750,6750,6750,0
20240527,152400,595389050,6750,6750,6750,6750,0
20240527,152300,595389050,6750,6750,6750,6750,0
20240527,152200,595389050,6750,6750,6750,6750,0
20240527,152100,595389050,6750,6750,6750,6750,0
20240527,152000,595389050,6750,6750,6750,6750,0
20240527,151900,595389050,6750,6720,6750,6720,421
20240527,151800,592559900,6720,6750,6750,6720,6
20240527,151700,592519550,6730,6730,6730,6730,0
20240527,151600,592519550,6730,6730,6730,6730,0
20240527,151500,592519550,6730,6730,6730,6730,155
20240527,151400,591476400,6720,6730,6730,6720,1090
20240527,151300,584150540,6720,6720,6720,6720,0
20240527,151200,584150540,6720,6720,6720,6720,966
20240527,151100,577659020,6740,6740,6740,6740,34
20240527,151000,577429860,6740,6740,6740,6740,0
20240527,150900,577429860,6740,6740,6740,6740,0
20240527,150800,577429860,6740,6720,6750,6720,305
20240527,150700,575373260,6750,6720,6750,6720,1096
20240527,150600,567983670,6720,6720,6720,6710,2967
20240527,150500,548059700,6720,6720,6720,6720,332
20240527,150400,545828660,6710,6720,6720,6710,286
20240527,150300,543907740,6720,6720,6720,6720,100
20240527,150200,543235740,6730,6720,6730,6720,609
20240527,150100,539142170,6740,6740,6740,6740,1
20240527,150000,539135430,6710,6710,6710,6710,0
20240527,145900,539135430,6710,6710,6750,6710,11
20240527,145800,539061420,6750,6750,6750,6750,0
20240527,145700,539061420,6750,6750,6750,6750,0
20240527,145600,539061420,6750,6750,6750,6750,0
20240527,145500,539061420,6750,6750,6750,6750,0
20240527,145400,539061420,6750,6750,6750,6750,0
20240527,145300,539061420,6750,6750,6750,6750,0
20240527,145200,539061420,6750,6750,6750,6750,0
20240527,145100,539061420,6750,6750,6750,6750,0
20240527,145000,539061420,6750,6750,6750,6750,0
20240527,144900,539061420,6750,6740,6750,6740,6
20240527,144800,539020930,6730,6730,6730,6730,0
20240527,144700,539020930,6730,6730,6730,6730,1
20240527,144600,539014200,6710,6710,6710,6710,1
20240527,144500,539007490,6680,6680,6680,6680,2980
20240527,144400,519101090,6690,6710,6710,6690,620
20240527,144300,514952090,6710,6730,6730,6710,932
20240527,144200,508692570,6750,6750,6750,6750,0
20240527,144100,508692570,6750,6750,6750,6750,100
20240527,144000,508017570,6720,6720,6720,6720,0
20240527,143900,508017570,6720,6720,6720,6720,0
20240527,143800,508017570,6720,6720,6720,6720,613
20240527,143700,503898210,6750,6750,6750,6750,0
20240527,143600,503898210,6750,6750,6750,6750,0
20240527,143500,503898210,6750,6750,6750,6750,0
20240527,143400,503898210,6750,6750,6750,6750,0
20240527,143300,503898210,6750,6750,6750,6750,0
20240527,143200,503898210,6750,6750,6750,6750,0
20240527,143100,503898210,6750,6750,6750,6750,0
20240527,143000,503898210,6750,6750,6750,6750,0
20240527,142900,503898210,6750,6750,6750,6750,0
20240527,142800,503898210,6750,6750,6750,6750,0
20240527,142700,503898210,6750,6750,6750,6750,0
20240527,142600,503898210,6750,6750,6750,6750,0
20240527,142500,503898210,6750,6750,6750,6750,0
20240527,142400,503898210,6750,6750,6750,6750,0
20240527,142300,503898210,6750,6750,6750,6750,0
20240527,142200,503898210,6750,6750,6750,6750,0
20240527,142100,503898210,6750,6750,6750,6750,0
20240527,142000,503898210,6750,6750,6750,6750,1
20240527,141900,503891460,6730,6760,6760,6730,272
20240527,141800,502053700,6760,6760,6760,6760,0
20240527,141700,502053700,6760,6760,6760,6760,0
20240527,141600,502053700,6760,6760,6760,6760,37
20240527,141500,501803580,6760,6760,6760,6760,0
20240527,141400,501803580,6760,6760,6760,6760,0
20240527,141300,501803580,6760,6760,6760,6760,0
20240527,141200,501803580,6760,6760,6760,6760,0
20240527,141100,501803580,6760,6760,6760,6760,0
20240527,141000,501803580,6760,6760,6760,6760,68
20240527,140900,501343900,6720,6720,6720,6720,0
20240527,140800,501343900,6720,6720,6720,6720,0
20240527,140700,501343900,6720,6720,6720,6720,0
20240527,140600,501343900,6720,6750,6750,6720,76
20240527,140500,500832470,6790,6790,6790,6790,0
20240527,140400,500832470,6790,6790,6790,6790,1
20240527,140300,500825680,6740,6740,6740,6740,0
20240527,140200,500825680,6740,6740,6740,6740,0
20240527,140100,500825680,6740,6750,6750,6740,59
20240527,140000,500428000,6810,6800,6820,6800,1608
20240527,135900,489474900,6800,6800,6800,6800,0
20240527,135800,489474900,6800,6740,6800,6740,3333
20240527,135700,466822290,6720,6720,6720,6720,0
20240527,135600,466822290,6720,6720,6720,6720,0
20240527,135500,466822290,6720,6720,6720,6720,0
20240527,135400,466822290,6720,6720,6720,6720,0
20240527,135300,466822290,6720,6720,6720,6720,0
20240527,135200,466822290,6720,6720,6720,6720,0
20240527,135100,466822290,6720,6720,6720,6720,0
20240527,135000,466822290,6720,6720,6720,6720,0
20240527,134900,466822290,6720,6720,6720,6720,0
20240527,134800,466822290,6720,6720,6720,6720,0
20240527,134700,466822290,6720,6740,6770,6720,10
20240527,134600,466754890,6710,6730,6730,6710,49
20240527,134500,466425840,6720,6720,6720,6720,0
20240527,134400,466425840,6720,6720,6720,6720,0
20240527,134300,466425840,6720,6720,6720,6720,5
20240527,134200,466392240,6780,6780,6780,6780,0
20240527,134100,466392240,6780,6780,6780,6780,0
20240527,134000,466392240,6780,6780,6780,6780,1
20240527,133900,466385460,6810,6800,6810,6800,100
20240527,133800,465704730,6800,6720,6800,6710,45
20240527,133700,465402090,6820,6820,6820,6820,0
20240527,133600,465402090,6820,6820,6820,6820,0
20240527,133500,465402090,6820,6800,6820,6800,200
20240527,133400,464039530,6820,6820,6820,6820,0
20240527,133300,464039530,6820,6820,6820,6820,0
20240527,133200,464039530,6820,6820,6820,6820,0
20240527,133100,464039530,6820,6780,6820,6780,700
20240527,133000,459274130,6800,6800,6800,6800,0
20240527,132900,459274130,6800,6800,6800,6800,0
20240527,132800,459274130,6800,6790,6800,6790,500
20240527,132700,455876620,6800,6800,6800,6800,0
20240527,132600,455876620,6800,6800,6800,6800,0
20240527,132500,455876620,6800,6800,6800,6800,0
20240527,132400,455876620,6800,6800,6800,6800,0
20240527,132300,455876620,6800,6790,6800,6790,500
20240527,132200,452478040,6710,6710,6710,6710,0
20240527,132100,452478040,6710,6780,6800,6710,1505
20240527,132000,442248710,6800,6800,6800,6800,0
20240527,131900,442248710,6800,6800,6800,6800,0
20240527,131800,442248710,6800,6800,6800,6800,0
20240527,131700,442248710,6800,6770,6800,6770,2917
20240527,131600,422435470,6780,6710,6780,6710,300
20240527,131500,420416180,6710,6710,6710,6710,100
20240527,131400,419745180,6730,6660,6730,6660,405
20240527,131300,417028560,6660,6660,6660,6660,0
20240527,131200,417028560,6660,6660,6660,6660,0
20240527,131100,417028560,6660,6620,6660,6620,10
20240527,131000,416962260,6620,6620,6620,6620,0
20240527,130900,416962260,6620,6620,6620,6620,12
20240527,130800,416882820,6620,6620,6620,6620,0
20240527,130700,416882820,6620,6620,6620,6620,0
20240527,130600,416882820,6620,6620,6620,6620,0
20240527,130500,416882820,6620,6620,6620,6620,122
20240527,130400,416075180,6620,6620,6620,6620,9
20240527,130300,416015600,6620,6620,6620,6620,0
20240527,130200,416015600,6620,6620,6620,6620,0
20240527,130100,416015600,6620,6620,6620,6620,0
20240527,130000,416015600,6620,6620,6620,6620,0
20240527,125900,416015600,6620,6620,6620,6620,0
20240527,125800,416015600,6620,6620,6620,6620,0
20240527,125700,416015600,6620,6620,6620,6620,0
20240527,125600,416015600,6620,6620,6620,6620,8
20240527,125500,415962640,6620,6620,6620,6620,529
20240527,125400,412460660,6630,6630,6630,6630,0
20240527,125300,412460660,6630,6630,6630,6630,394
20240527,125200,409848440,6630,6630,6630,6630,0
20240527,125100,409848440,6630,6630,6630,6630,0
20240527,125000,409848440,6630,6630,6630,6630,88
20240527,124900,409265000,6630,6650,6650,6620,1514
20240527,124800,399232560,6650,6650,6650,6650,0
20240527,124700,399232560,6650,6650,6650,6650,0
20240527,124600,399232560,6650,6650,6650,6650,0
20240527,124500,399232560,6650,6650,6650,6650,0
20240527,124400,399232560,6650,6650,6650,6650,0
20240527,124300,399232560,6650,6650,6650,6650,561
20240527,124200,395501910,6650,6650,6650,6650,0
20240527,124100,395501910,6650,6650,6650,6650,0
20240527,124000,395501910,6650,6660,6660,6650,1500
20240527,123900,385523000,6660,6660,6660,6660,0
20240527,123800,385523000,6660,6660,6660,6660,0
20240527,123700,385523000,6660,6660,6660,6660,0
20240527,123600,385523000,6660,6660,6660,6660,109
20240527,123500,384797060,6650,6650,6650,6650,0
20240527,123400,384797060,6650,6650,6650,6650,0
20240527,123300,384797060,6650,6650,6650,6650,1206
20240527,123200,376777160,6650,6650,6650,6650,432
20240527,123100,373904360,6650,6630,6650,6630,552
20240527,123000,370239290,6650,6650,6650,6650,0
20240527,122900,370239290,6650,6650,6650,6650,0
20240527,122800,370239290,6650,6650,6650,6640,2840
20240527,122700,351373830,6650,6650,6650,6650,217
20240527,122600,349930780,6640,6640,6640,6640,212
20240527,122500,348523100,6640,6670,6670,6640,2865
20240527,122400,329479250,6690,6690,6690,6690,0
20240527,122300,329479250,6690,6690,6690,6690,0
20240527,122200,329479250,6690,6690,6690,6690,0
20240527,122100,329479250,6690,6690,6690,6690,0
20240527,122000,329479250,6690,6690,6690,6690,3
20240527,121900,329459180,6690,6690,6690,6690,0
20240527,121800,329459180,6690,6690,6690,6690,0
20240527,121700,329459180,6690,6690,6690,6690,0
20240527,121600,329459180,6690,6690,6690,6690,0
20240527,121500,329459180,6690,6690,6690,6690,2
20240527,121400,329445800,6700,6700,6700,6700,0
20240527,121300,329445800,6700,6700,6700,6700,0
20240527,121200,329445800,6700,6700,6700,6700,0
20240527,121100,329445800,6700,6700,6700,6700,0
20240527,121000,329445800,6700,6700,6700,6700,0
20240527,120900,329445800,6700,6700,6700,6700,0
20240527,120800,329445800,6700,6700,6700,6700,0
20240527,120700,329445800,6700,6700,6700,6700,2
20240527,120600,329432400,6700,6700,6700,6700,0
20240527,120500,329432400,6700,6700,6700,6690,3
20240527,120400,329412310,6720,6720,6720,6720,0
20240527,120300,329412310,6720,6720,6720,6720,0
20240527,120200,329412310,6720,6690,6720,6690,520
20240527,120100,325933360,6700,6700,6700,6700,0
20240527,120000,325933360,6700,6700,6700,6700,0
20240527,115900,325933360,6700,6700,6700,6700,0
20240527,115800,325933360,6700,6700,6700,6700,1
20240527,115700,325926660,6720,6720,6720,6720,0
20240527,115600,325926660,6720,6720,6720,6720,0
20240527,115500,325926660,6720,6720,6720,6720,0
20240527,115400,325926660,6720,6720,6720,6720,0
20240527,115300,325926660,6720,6720,6720,6720,0
20240527,115200,325926660,6720,6720,6720,6720,0
20240527,115100,325926660,6720,6720,6720,6720,0
20240527,115000,325926660,6720,6720,6720,6720,44
20240527,114900,325630980,6720,6720,6720,6720,0
20240527,114800,325630980,6720,6720,6720,6720,0
20240527,114700,325630980,6720,6720,6720,6720,0
20240527,114600,325630980,6720,6720,6720,6720,0
20240527,114500,325630980,6720,6720,6720,6720,0
20240527,114400,325630980,6720,6720,6720,6720,0
20240527,114300,325630980,6720,6720,6720,6720,0
20240527,114200,325630980,6720,6720,6720,6720,100
20240527,114100,324958980,6720,6720,6720,6720,0
20240527,114000,324958980,6720,6720,6720,6720,0
20240527,113900,324958980,6720,6720,6720,6720,0
20240527,113800,324958980,6720,6720,6720,6720,10
20240527,113700,324891780,6720,6720,6720,6720,0
20240527,113600,324891780,6720,6720,6720,6720,0
20240527,113500,324891780,6720,6720,6720,6720,0
20240527,113400,324891780,6720,6720,6720,6720,0
20240527,113300,324891780,6720,6720,6720,6720,1
20240527,113200,324885060,6700,6700,6700,6700,0
20240527,113100,324885060,6700,6700,6700,6700,0
20240527,113000,324885060,6700,6700,6700,6700,0
20240527,112900,324885060,6700,6700,6700,6700,0
20240527,112800,324885060,6700,6700,6700,6700,0
20240527,112700,324885060,6700,6700,6700,6700,934
20240527,112600,318627260,6700,6700,6700,6700,0
20240527,112500,318627260,6700,6700,6700,6700,65
20240527,112400,318191760,6700,6700,6700,6700,0
20240527,112300,318191760,6700,6700,6700,6700,0
20240527,112200,318191760,6700,6700,6700,6700,0
20240527,112100,318191760,6700,6700,6700,6700,0
20240527,112000,318191760,6700,6700,6700,6700,1
20240527,111900,318185060,6730,6730,6730,6730,5
20240527,111800,318151410,6700,6700,6700,6700,0
20240527,111700,318151410,6700,6700,6700,6700,0
20240527,111600,318151410,6700,6700,6700,6700,0
20240527,111500,318151410,6700,6700,6700,6700,0
20240527,111400,318151410,6700,6700,6700,6700,0
20240527,111300,318151410,6700,6700,6700,6700,529
20240527,111200,314607110,6740,6740,6740,6740,0
20240527,111100,314607110,6740,6740,6740,6740,0
20240527,111000,314607110,6740,6740,6740,6740,0
20240527,110900,314607110,6740,6740,6740,6740,0
20240527,110800,314607110,6740,6740,6740,6740,0
20240527,110700,314607110,6740,6740,6740,6740,0
20240527,110600,314607110,6740,6740,6740,6740,0
20240527,110500,314607110,6740,6740,6740,6740,2
20240527,110400,314593630,6700,6730,6730,6700,1531
20240527,110300,304325880,6730,6730,6730,6730,0
20240527,110200,304325880,6730,6730,6730,6730,0
20240527,110100,304325880,6730,6730,6730,6730,1
20240527,110000,304319150,6740,6740,6740,6740,0
20240527,105900,304319150,6740,6740,6740,6740,31
20240527,105800,304110210,6750,6750,6750,6750,0
20240527,105700,304110210,6750,6750,6750,6750,0
20240527,105600,304110210,6750,6760,6760,6750,126
20240527,105500,303259700,6750,6750,6750,6750,0
20240527,105400,303259700,6750,6750,6750,6750,0
20240527,105300,303259700,6750,6760,6760,6750,620
20240527,105200,299074680,6750,6750,6750,6750,0
20240527,105100,299074680,6750,6750,6750,6750,0
20240527,105000,299074680,6750,6750,6750,6750,0
20240527,104900,299074680,6750,6750,6750,6750,0
20240527,104800,299074680,6750,6750,6750,6750,0
20240527,104700,299074680,6750,6750,6750,6750,0
20240527,104600,299074680,6750,6770,6770,6750,1613
20240527,104500,288181530,6760,6760,6760,6760,1
20240527,104400,288174770,6770,6770,6770,6770,0
20240527,104300,288174770,6770,6770,6770,6770,0
20240527,104200,288174770,6770,6770,6770,6770,0
20240527,104100,288174770,6770,6770,6770,6770,0
20240527,104000,288174770,6770,6800,6800,6770,2071
20240527,103900,274133110,6800,6800,6800,6800,15
20240527,103800,274031110,6810,6810,6810,6810,14
20240527,103700,273935770,6820,6820,6820,6820,0
20240527,103600,273935770,6820,6820,6820,6820,0
20240527,103500,273935770,6820,6820,6820,6820,21
20240527,103400,273792550,6850,6850,6850,6850,0
20240527,103300,273792550,6850,6850,6850,6850,0
20240527,103200,273792550,6850,6850,6850,6850,0
20240527,103100,273792550,6850,6850,6850,6850,0
20240527,103000,273792550,6850,6850,6850,6850,100
20240527,102900,273107550,6850,6850,6850,6850,0
20240527,102800,273107550,6850,6850,6850,6850,142
20240527,102700,272134850,6850,6850,6850,6850,0
20240527,102600,272134850,6850,6850,6850,6850,0
20240527,102500,272134850,6850,6850,6850,6850,7
20240527,102400,272086900,6850,6830,6850,6830,102
20240527,102300,271388520,6810,6810,6810,6810,0
20240527,102200,271388520,6810,6810,6810,6810,0
20240527,102100,271388520,6810,6810,6810,6810,141
20240527,102000,270428310,6810,6800,6810,6800,1892
20240527,101900,257552660,6810,6810,6810,6810,1
20240527,101800,257545850,6800,6800,6800,6800,0
20240527,101700,257545850,6800,6800,6800,6800,0
20240527,101600,257545850,6800,6800,6800,6800,410
20240527,101500,254757850,6800,6800,6800,6800,20
20240527,101400,254621850,6800,6840,6840,6800,1740
20240527,101300,242766930,6850,6850,6850,6850,6
20240527,101200,242725830,6850,6850,6850,6850,150
20240527,101100,241698330,6850,6850,6850,6850,2
20240527,101000,241684630,6870,6870,6870,6870,1
20240527,100900,241677760,6840,6840,6840,6840,40
20240527,100800,241404160,6870,6870,6870,6870,10
20240527,100700,241335460,6880,6880,6880,6880,1
20240527,100600,241328580,6830,6830,6830,6830,65
20240527,100500,240884630,6830,6830,6830,6830,1
20240527,100400,240877800,6830,6830,6830,6830,1
20240527,100300,240870970,6820,6820,6820,6820,1
20240527,100200,240864150,6820,6830,6830,6820,1502
20240527,100100,230610490,6840,6840,6840,6840,0
20240527,100000,230610490,6840,6840,6840,6840,0
20240527,095900,230610490,6840,6840,6840,6840,0
20240527,095800,230610490,6840,6840,6840,6840,65
20240527,095700,230165890,6840,6840,6840,6840,0
20240527,095600,230165890,6840,6870,6870,6840,1901
20240527,095500,217144020,6870,6870,6870,6870,0
20240527,095400,217144020,6870,6870,6870,6870,6
20240527,095300,217102800,6870,6870,6870,6870,0
20240527,095200,217102800,6870,6880,6880,6870,542
20240527,095100,213379240,6900,6900,6900,6900,0
20240527,095000,213379240,6900,6900,6900,6900,0
20240527,094900,213379240,6900,6900,6900,6900,1
20240527,094800,213372340,6900,6900,6900,6900,2
20240527,094700,213358540,6910,6910,6910,6910,500
20240527,094600,209903540,6910,6900,6910,6900,500
20240527,094500,206448550,6910,6910,6910,6910,281
20240527,094400,204506840,6900,6910,6910,6900,1598
20240527,094300,193464670,6910,6910,6910,6910,198
20240527,094200,192096490,6910,6910,6910,6910,0
20240527,094100,192096490,6910,6900,6910,6900,1084
20240527,094000,184616020,6900,6890,6900,6890,439
20240527,093900,181586940,6890,6880,6900,6880,629
20240527,093800,177249410,6880,6880,6880,6880,5
20240527,093700,177215010,6890,6900,6900,6800,1350
20240527,093600,167924230,6900,6760,6900,6760,4635
20240527,093500,136415180,6740,6730,6740,6730,214
20240527,093400,134973620,6710,6710,6710,6710,0
20240527,093300,134973620,6710,6700,6710,6700,298
20240527,093200,132974890,6680,6680,6680,6680,0
20240527,093100,132974890,6680,6680,6680,6680,54
20240527,093000,132614170,6680,6680,6680,6680,0
20240527,092900,132614170,6680,6720,6720,6680,692
20240527,092800,127984580,6690,6690,6690,6690,0
20240527,092700,127984580,6690,6690,6690,6690,0
20240527,092600,127984580,6690,6690,6690,6690,0
20240527,092500,127984580,6690,6690,6690,6690,0
20240527,092400,127984580,6690,6710,6710,6690,1665
20240527,092300,116825200,6710,6740,6740,6710,1328
20240527,092200,107902450,6740,6740,6740,6740,0
20240527,092100,107902450,6740,6770,6770,6740,180
20240527,092000,106688970,6760,6760,6760,6760,81
20240527,091900,106141410,6760,6760,6760,6760,5
20240527,091800,106107610,6760,6760,6760,6760,0
20240527,091700,106107610,6760,6790,6790,6690,5005
20240527,091600,72376030,6780,6780,6780,6780,506
20240527,091500,68945350,6780,6790,6790,6780,40
20240527,091400,68673970,6790,6790,6790,6790,527
20240527,091300,65095640,6790,6780,6790,6780,247
20240527,091200,63420960,6750,6740,6780,6740,66
20240527,091100,62975660,6750,6720,6750,6720,4783
20240527,091000,30817130,6730,6730,6730,6730,0
20240527,090900,30817130,6730,6730,6730,6730,1
20240527,090800,30810400,6650,6660,6750,6650,2082
20240527,090700,16964210,6650,6650,6650,6650,0
20240527,090600,16964210,6650,6650,6650,6650,0
20240527,090500,16964210,6650,6650,6650,6650,0
20240527,090400,16964210,6650,6650,6650,6650,0
20240527,090300,16964210,6650,6660,6660,6650,117
20240527,090200,16186140,6660,6660,6660,6660,0
20240527,090100,16186140,6660,6660,6660,6660,1
20240527,090000,16179480,6650,6620,6650,6620,2441