KissMeData/417970/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,213500,82005220,14130,14130,14130,14130,131
20240527,213400,82005220,14130,14130,14130,14130,0
20240527,213300,82005220,14130,14130,14130,14130,0
20240527,213200,82005220,14130,14130,14130,14130,0
20240527,213100,82005220,14130,14130,14130,14130,0
20240527,213000,82005220,14130,14130,14130,14130,0
20240527,212900,82005220,14130,14130,14130,14130,0
20240527,212800,82005220,14130,14130,14130,14130,0
20240527,212700,82005220,14130,14130,14130,14130,0
20240527,212600,82005220,14130,14130,14130,14130,0
20240527,212500,82005220,14130,14130,14130,14130,0
20240527,212400,82005220,14130,14130,14130,14130,0
20240527,212300,82005220,14130,14130,14130,14130,0
20240527,212200,82005220,14130,14130,14130,14130,0
20240527,212100,82005220,14130,14130,14130,14130,0
20240527,212000,82005220,14130,14130,14130,14130,0
20240527,211900,82005220,14130,14130,14130,14130,0
20240527,211800,82005220,14130,14130,14130,14130,0
20240527,211700,82005220,14130,14130,14130,14130,0
20240527,211600,82005220,14130,14130,14130,14130,0
20240527,211500,82005220,14130,14130,14130,14130,0
20240527,211400,82005220,14130,14130,14130,14130,0
20240527,211300,82005220,14130,14130,14130,14130,0
20240527,211200,82005220,14130,14130,14130,14130,0
20240527,211100,82005220,14130,14130,14130,14130,0
20240527,211000,82005220,14130,14130,14130,14130,0
20240527,210900,82005220,14130,14130,14130,14130,0
20240527,210800,82005220,14130,14130,14130,14130,0
20240527,210700,82005220,14130,14130,14130,14130,0
20240527,210600,82005220,14130,14130,14130,14130,0
20240527,210500,82005220,14130,14130,14130,14130,131
20240527,210400,82005220,14130,14130,14130,14130,0
20240527,210300,82005220,14130,14130,14130,14130,0
20240527,210200,82005220,14130,14130,14130,14130,0
20240527,210100,82005220,14130,14130,14130,14130,0
20240527,210000,82005220,14130,14130,14130,14130,0
20240527,205900,82005220,14130,14130,14130,14130,0
20240527,205800,82005220,14130,14130,14130,14130,0
20240527,205700,82005220,14130,14130,14130,14130,0
20240527,205600,82005220,14130,14130,14130,14130,0
20240527,205500,82005220,14130,14130,14130,14130,0
20240527,205400,82005220,14130,14130,14130,14130,0
20240527,205300,82005220,14130,14130,14130,14130,0
20240527,205200,82005220,14130,14130,14130,14130,0
20240527,205100,82005220,14130,14130,14130,14130,0
20240527,205000,82005220,14130,14130,14130,14130,0
20240527,204900,82005220,14130,14130,14130,14130,0
20240527,204800,82005220,14130,14130,14130,14130,0
20240527,204700,82005220,14130,14130,14130,14130,0
20240527,204600,82005220,14130,14130,14130,14130,0
20240527,204500,82005220,14130,14130,14130,14130,0
20240527,204400,82005220,14130,14130,14130,14130,0
20240527,204300,82005220,14130,14130,14130,14130,0
20240527,204200,82005220,14130,14130,14130,14130,0
20240527,204100,82005220,14130,14130,14130,14130,0
20240527,204000,82005220,14130,14130,14130,14130,0
20240527,203900,82005220,14130,14130,14130,14130,0
20240527,203800,82005220,14130,14130,14130,14130,0
20240527,203700,82005220,14130,14130,14130,14130,0
20240527,203600,82005220,14130,14130,14130,14130,0
20240527,203500,82005220,14130,14130,14130,14130,131
20240527,203400,82005220,14130,14130,14130,14130,0
20240527,203300,82005220,14130,14130,14130,14130,0
20240527,203200,82005220,14130,14130,14130,14130,0
20240527,203100,82005220,14130,14130,14130,14130,0
20240527,203000,82005220,14130,14130,14130,14130,0
20240527,202900,82005220,14130,14130,14130,14130,0
20240527,202800,82005220,14130,14130,14130,14130,0
20240527,202700,82005220,14130,14130,14130,14130,0
20240527,202600,82005220,14130,14130,14130,14130,0
20240527,202500,82005220,14130,14130,14130,14130,0
20240527,202400,82005220,14130,14130,14130,14130,0
20240527,202300,82005220,14130,14130,14130,14130,0
20240527,202200,82005220,14130,14130,14130,14130,0
20240527,202100,82005220,14130,14130,14130,14130,0
20240527,202000,82005220,14130,14130,14130,14130,0
20240527,201900,82005220,14130,14130,14130,14130,0
20240527,201800,82005220,14130,14130,14130,14130,0
20240527,201700,82005220,14130,14130,14130,14130,0
20240527,201600,82005220,14130,14130,14130,14130,0
20240527,201500,82005220,14130,14130,14130,14130,0
20240527,201400,82005220,14130,14130,14130,14130,0
20240527,201300,82005220,14130,14130,14130,14130,0
20240527,201200,82005220,14130,14130,14130,14130,0
20240527,201100,82005220,14130,14130,14130,14130,0
20240527,201000,82005220,14130,14130,14130,14130,0
20240527,200900,82005220,14130,14130,14130,14130,0
20240527,200800,82005220,14130,14130,14130,14130,0
20240527,200700,82005220,14130,14130,14130,14130,0
20240527,200600,82005220,14130,14130,14130,14130,0
20240527,200500,82005220,14130,14130,14130,14130,131
20240527,200400,82005220,14130,14130,14130,14130,0
20240527,200300,82005220,14130,14130,14130,14130,0
20240527,200200,82005220,14130,14130,14130,14130,0
20240527,200100,82005220,14130,14130,14130,14130,0
20240527,200000,82005220,14130,14130,14130,14130,0
20240527,195900,82005220,14130,14130,14130,14130,0
20240527,195800,82005220,14130,14130,14130,14130,0
20240527,195700,82005220,14130,14130,14130,14130,0
20240527,195600,82005220,14130,14130,14130,14130,0
20240527,195500,82005220,14130,14130,14130,14130,0
20240527,195400,82005220,14130,14130,14130,14130,0
20240527,195300,82005220,14130,14130,14130,14130,0
20240527,195200,82005220,14130,14130,14130,14130,0
20240527,195100,82005220,14130,14130,14130,14130,0
20240527,195000,82005220,14130,14130,14130,14130,0
20240527,194900,82005220,14130,14130,14130,14130,0
20240527,194800,82005220,14130,14130,14130,14130,0
20240527,194700,82005220,14130,14130,14130,14130,0
20240527,194600,82005220,14130,14130,14130,14130,0
20240527,194500,82005220,14130,14130,14130,14130,0
20240527,194400,82005220,14130,14130,14130,14130,0
20240527,194300,82005220,14130,14130,14130,14130,0
20240527,194200,82005220,14130,14130,14130,14130,0
20240527,194100,82005220,14130,14130,14130,14130,0
20240527,194000,82005220,14130,14130,14130,14130,0
20240527,193900,82005220,14130,14130,14130,14130,0
20240527,193800,82005220,14130,14130,14130,14130,0
20240527,193700,82005220,14130,14130,14130,14130,0
20240527,193600,82005220,14130,14130,14130,14130,0
20240527,193500,82005220,14130,14130,14130,14130,131
20240527,193400,82005220,14130,14130,14130,14130,0
20240527,193300,82005220,14130,14130,14130,14130,0
20240527,193200,82005220,14130,14130,14130,14130,0
20240527,193100,82005220,14130,14130,14130,14130,0
20240527,193000,82005220,14130,14130,14130,14130,0
20240527,192900,82005220,14130,14130,14130,14130,0
20240527,192800,82005220,14130,14130,14130,14130,0
20240527,192700,82005220,14130,14130,14130,14130,0
20240527,192600,82005220,14130,14130,14130,14130,0
20240527,192500,82005220,14130,14130,14130,14130,0
20240527,192400,82005220,14130,14130,14130,14130,0
20240527,192300,82005220,14130,14130,14130,14130,0
20240527,192200,82005220,14130,14130,14130,14130,0
20240527,192100,82005220,14130,14130,14130,14130,0
20240527,192000,82005220,14130,14130,14130,14130,0
20240527,191900,82005220,14130,14130,14130,14130,0
20240527,191800,82005220,14130,14130,14130,14130,0
20240527,191700,82005220,14130,14130,14130,14130,0
20240527,191600,82005220,14130,14130,14130,14130,0
20240527,191500,82005220,14130,14130,14130,14130,0
20240527,191400,82005220,14130,14130,14130,14130,0
20240527,191300,82005220,14130,14130,14130,14130,0
20240527,191200,82005220,14130,14130,14130,14130,0
20240527,191100,82005220,14130,14130,14130,14130,0
20240527,191000,82005220,14130,14130,14130,14130,0
20240527,190900,82005220,14130,14130,14130,14130,0
20240527,190800,82005220,14130,14130,14130,14130,0
20240527,190700,82005220,14130,14130,14130,14130,0
20240527,190600,82005220,14130,14130,14130,14130,0
20240527,190500,82005220,14130,14130,14130,14130,131
20240527,190400,82005220,14130,14130,14130,14130,0
20240527,190300,82005220,14130,14130,14130,14130,0
20240527,190200,82005220,14130,14130,14130,14130,0
20240527,190100,82005220,14130,14130,14130,14130,0
20240527,190000,82005220,14130,14130,14130,14130,0
20240527,185900,82005220,14130,14130,14130,14130,0
20240527,185800,82005220,14130,14130,14130,14130,0
20240527,185700,82005220,14130,14130,14130,14130,0
20240527,185600,82005220,14130,14130,14130,14130,0
20240527,185500,82005220,14130,14130,14130,14130,0
20240527,185400,82005220,14130,14130,14130,14130,0
20240527,185300,82005220,14130,14130,14130,14130,0
20240527,185200,82005220,14130,14130,14130,14130,0
20240527,185100,82005220,14130,14130,14130,14130,0
20240527,185000,82005220,14130,14130,14130,14130,0
20240527,184900,82005220,14130,14130,14130,14130,0
20240527,184800,82005220,14130,14130,14130,14130,0
20240527,184700,82005220,14130,14130,14130,14130,0
20240527,184600,82005220,14130,14130,14130,14130,0
20240527,184500,82005220,14130,14130,14130,14130,0
20240527,184400,82005220,14130,14130,14130,14130,0
20240527,184300,82005220,14130,14130,14130,14130,0
20240527,184200,82005220,14130,14130,14130,14130,0
20240527,184100,82005220,14130,14130,14130,14130,0
20240527,184000,82005220,14130,14130,14130,14130,0
20240527,183900,82005220,14130,14130,14130,14130,0
20240527,183800,82005220,14130,14130,14130,14130,0
20240527,183700,82005220,14130,14130,14130,14130,0
20240527,183600,82005220,14130,14130,14130,14130,0
20240527,183500,82005220,14130,14130,14130,14130,131
20240527,183400,82005220,14130,14130,14130,14130,0
20240527,183300,82005220,14130,14130,14130,14130,0
20240527,183200,82005220,14130,14130,14130,14130,0
20240527,183100,82005220,14130,14130,14130,14130,0
20240527,183000,82005220,14130,14130,14130,14130,0
20240527,182900,82005220,14130,14130,14130,14130,0
20240527,182800,82005220,14130,14130,14130,14130,0
20240527,182700,82005220,14130,14130,14130,14130,0
20240527,182600,82005220,14130,14130,14130,14130,0
20240527,182500,82005220,14130,14130,14130,14130,0
20240527,182400,82005220,14130,14130,14130,14130,0
20240527,182300,82005220,14130,14130,14130,14130,0
20240527,182200,82005220,14130,14130,14130,14130,0
20240527,182100,82005220,14130,14130,14130,14130,0
20240527,182000,82005220,14130,14130,14130,14130,0
20240527,181900,82005220,14130,14130,14130,14130,0
20240527,181800,82005220,14130,14130,14130,14130,0
20240527,181700,82005220,14130,14130,14130,14130,0
20240527,181600,82005220,14130,14130,14130,14130,0
20240527,181500,82005220,14130,14130,14130,14130,0
20240527,181400,82005220,14130,14130,14130,14130,0
20240527,181300,82005220,14130,14130,14130,14130,0
20240527,181200,82005220,14130,14130,14130,14130,0
20240527,181100,82005220,14130,14130,14130,14130,0
20240527,181000,82005220,14130,14130,14130,14130,0
20240527,180900,82005220,14130,14130,14130,14130,0
20240527,180800,82005220,14130,14130,14130,14130,0
20240527,180700,82005220,14130,14130,14130,14130,0
20240527,180600,82005220,14130,14130,14130,14130,0
20240527,180500,82005220,14130,14130,14130,14130,131
20240527,180400,82005220,14130,14130,14130,14130,0
20240527,180300,82005220,14130,14130,14130,14130,0
20240527,180200,82005220,14130,14130,14130,14130,0
20240527,180100,82005220,14130,14130,14130,14130,0
20240527,180000,82005220,14130,14130,14130,14130,0
20240527,175900,82005220,14130,14130,14130,14130,0
20240527,175800,82005220,14130,14130,14130,14130,0
20240527,175700,82005220,14130,14130,14130,14130,0
20240527,175600,82005220,14130,14130,14130,14130,0
20240527,175500,82005220,14130,14130,14130,14130,0
20240527,175400,82005220,14130,14130,14130,14130,0
20240527,175300,82005220,14130,14130,14130,14130,0
20240527,175200,82005220,14130,14130,14130,14130,0
20240527,175100,82005220,14130,14130,14130,14130,0
20240527,175000,82005220,14130,14130,14130,14130,0
20240527,174900,82005220,14130,14130,14130,14130,0
20240527,174800,82005220,14130,14130,14130,14130,0
20240527,174700,82005220,14130,14130,14130,14130,0
20240527,174600,82005220,14130,14130,14130,14130,0
20240527,174500,82005220,14130,14130,14130,14130,0
20240527,174400,82005220,14130,14130,14130,14130,0
20240527,174300,82005220,14130,14130,14130,14130,0
20240527,174200,82005220,14130,14130,14130,14130,0
20240527,174100,82005220,14130,14130,14130,14130,0
20240527,174000,82005220,14130,14130,14130,14130,0
20240527,173900,82005220,14130,14130,14130,14130,0
20240527,173800,82005220,14130,14130,14130,14130,0
20240527,173700,82005220,14130,14130,14130,14130,0
20240527,173600,82005220,14130,14130,14130,14130,0
20240527,173500,82005220,14130,14130,14130,14130,131
20240527,173400,82005220,14130,14130,14130,14130,0
20240527,173300,82005220,14130,14130,14130,14130,0
20240527,173200,82005220,14130,14130,14130,14130,0
20240527,173100,82005220,14130,14130,14130,14130,0
20240527,173000,82005220,14130,14130,14130,14130,0
20240527,172900,82005220,14130,14130,14130,14130,0
20240527,172800,82005220,14130,14130,14130,14130,0
20240527,172700,82005220,14130,14130,14130,14130,0
20240527,172600,82005220,14130,14130,14130,14130,0
20240527,172500,82005220,14130,14130,14130,14130,0
20240527,172400,82005220,14130,14130,14130,14130,0
20240527,172300,82005220,14130,14130,14130,14130,0
20240527,172200,82005220,14130,14130,14130,14130,0
20240527,172100,82005220,14130,14130,14130,14130,0
20240527,172000,82005220,14130,14130,14130,14130,0
20240527,171900,82005220,14130,14130,14130,14130,0
20240527,171800,82005220,14130,14130,14130,14130,0
20240527,171700,82005220,14130,14130,14130,14130,0
20240527,171600,82005220,14130,14130,14130,14130,0
20240527,171500,82005220,14130,14130,14130,14130,0
20240527,171400,82005220,14130,14130,14130,14130,0
20240527,171300,82005220,14130,14130,14130,14130,0
20240527,171200,82005220,14130,14130,14130,14130,0
20240527,171100,82005220,14130,14130,14130,14130,0
20240527,171000,82005220,14130,14130,14130,14130,0
20240527,170900,82005220,14130,14130,14130,14130,0
20240527,170800,82005220,14130,14130,14130,14130,0
20240527,170700,82005220,14130,14130,14130,14130,0
20240527,170600,82005220,14130,14130,14130,14130,0
20240527,170500,82005220,14130,14130,14130,14130,131
20240527,170400,82005220,14130,14130,14130,14130,0
20240527,170300,82005220,14130,14130,14130,14130,0
20240527,170200,82005220,14130,14130,14130,14130,0
20240527,170100,82005220,14130,14130,14130,14130,0
20240527,170000,82005220,14130,14130,14130,14130,0
20240527,165900,82005220,14130,14130,14130,14130,0
20240527,165800,82005220,14130,14130,14130,14130,0
20240527,165700,82005220,14130,14130,14130,14130,0
20240527,165600,82005220,14130,14130,14130,14130,0
20240527,165500,82005220,14130,14130,14130,14130,0
20240527,165400,82005220,14130,14130,14130,14130,0
20240527,165300,82005220,14130,14130,14130,14130,0
20240527,165200,82005220,14130,14130,14130,14130,0
20240527,165100,82005220,14130,14130,14130,14130,0
20240527,165000,82005220,14130,14130,14130,14130,0
20240527,164900,82005220,14130,14130,14130,14130,0
20240527,164800,82005220,14130,14130,14130,14130,0
20240527,164700,82005220,14130,14130,14130,14130,0
20240527,164600,82005220,14130,14130,14130,14130,0
20240527,164500,82005220,14130,14130,14130,14130,0
20240527,164400,82005220,14130,14130,14130,14130,0
20240527,164300,82005220,14130,14130,14130,14130,0
20240527,164200,82005220,14130,14130,14130,14130,0
20240527,164100,82005220,14130,14130,14130,14130,0
20240527,164000,82005220,14130,14130,14130,14130,0
20240527,163900,82005220,14130,14130,14130,14130,0
20240527,163800,82005220,14130,14130,14130,14130,0
20240527,163700,82005220,14130,14130,14130,14130,0
20240527,163600,82005220,14130,14130,14130,14130,0
20240527,163500,82005220,14130,14130,14130,14130,131
20240527,163400,82005220,14130,14130,14130,14130,0
20240527,163300,82005220,14130,14130,14130,14130,0
20240527,163200,82005220,14130,14130,14130,14130,0
20240527,163100,82005220,14130,14130,14130,14130,0
20240527,163000,82005220,14130,14130,14130,14130,0
20240527,162900,82005220,14130,14130,14130,14130,0
20240527,162800,82005220,14130,14130,14130,14130,0
20240527,162700,82005220,14130,14130,14130,14130,0
20240527,162600,82005220,14130,14130,14130,14130,0
20240527,162500,82005220,14130,14130,14130,14130,0
20240527,162400,82005220,14130,14130,14130,14130,0
20240527,162300,82005220,14130,14130,14130,14130,0
20240527,162200,82005220,14130,14130,14130,14130,0
20240527,162100,82005220,14130,14130,14130,14130,0
20240527,162000,82005220,14130,14130,14130,14130,0
20240527,161900,82005220,14130,14130,14130,14130,0
20240527,161800,82005220,14130,14130,14130,14130,0
20240527,161700,82005220,14130,14130,14130,14130,0
20240527,161600,82005220,14130,14130,14130,14130,0
20240527,161500,82005220,14130,14130,14130,14130,0
20240527,161400,82005220,14130,14130,14130,14130,0
20240527,161300,82005220,14130,14130,14130,14130,0
20240527,161200,82005220,14130,14130,14130,14130,0
20240527,161100,82005220,14130,14130,14130,14130,0
20240527,161000,82005220,14130,14130,14130,14130,0
20240527,160900,82005220,14130,14130,14130,14130,0
20240527,160800,82005220,14130,14130,14130,14130,0
20240527,160700,82005220,14130,14130,14130,14130,0
20240527,160600,82005220,14130,14130,14130,14130,0
20240527,160500,82005220,14130,14130,14130,14130,131
20240527,160400,82005220,14130,14130,14130,14130,0
20240527,160300,82005220,14130,14130,14130,14130,0
20240527,160200,82005220,14130,14130,14130,14130,0
20240527,160100,82005220,14130,14130,14130,14130,0
20240527,160000,82005220,14130,14130,14130,14130,0
20240527,155900,82005220,14130,14130,14130,14130,0
20240527,155800,82005220,14130,14130,14130,14130,0
20240527,155700,82005220,14130,14130,14130,14130,0
20240527,155600,82005220,14130,14130,14130,14130,0
20240527,155500,82005220,14130,14130,14130,14130,0
20240527,155400,82005220,14130,14130,14130,14130,0
20240527,155300,82005220,14130,14130,14130,14130,0
20240527,155200,82005220,14130,14130,14130,14130,0
20240527,155100,82005220,14130,14130,14130,14130,0
20240527,155000,82005220,14130,14130,14130,14130,0
20240527,154900,82005220,14130,14130,14130,14130,0
20240527,154800,82005220,14130,14130,14130,14130,0
20240527,154700,82005220,14130,14130,14130,14130,0
20240527,154600,82005220,14130,14130,14130,14130,0
20240527,154500,82005220,14130,14130,14130,14130,0
20240527,154400,82005220,14130,14130,14130,14130,0
20240527,154300,82005220,14130,14130,14130,14130,0
20240527,154200,82005220,14130,14130,14130,14130,0
20240527,154100,82005220,14130,14130,14130,14130,0
20240527,154000,82005220,14130,14130,14130,14130,0
20240527,153900,82005220,14130,14130,14130,14130,0
20240527,153800,82005220,14130,14130,14130,14130,0
20240527,153700,82005220,14130,14130,14130,14130,0
20240527,153600,82005220,14130,14130,14130,14130,0
20240527,153500,82005220,14130,14130,14130,14130,131
20240527,153400,82005220,14130,14130,14130,14130,0
20240527,153300,82005220,14130,14130,14130,14130,0
20240527,153200,82005220,14130,14130,14130,14130,0
20240527,153100,82005220,14130,14130,14130,14130,0
20240527,153000,82005220,14130,14130,14130,14130,131
20240527,152900,80154190,14130,14130,14130,14130,0
20240527,152800,80154190,14130,14130,14130,14130,0
20240527,152700,80154190,14130,14130,14130,14130,0
20240527,152600,80154190,14130,14130,14130,14130,0
20240527,152500,80154190,14130,14130,14130,14130,0
20240527,152400,80154190,14130,14130,14130,14130,0
20240527,152300,80154190,14130,14130,14130,14130,0
20240527,152200,80154190,14130,14130,14130,14130,0
20240527,152100,80154190,14130,14130,14130,14130,0
20240527,152000,80154190,14130,14130,14130,14130,0
20240527,151900,80154190,14130,14120,14130,14120,30
20240527,151800,79730540,14100,14060,14100,14060,76
20240527,151700,78660740,14080,14100,14100,14080,11
20240527,151600,78505740,14130,14130,14130,14130,0
20240527,151500,78505740,14130,14080,14130,14080,13
20240527,151400,78322100,14120,14120,14120,14120,4
20240527,151300,78265620,14130,14130,14130,14130,0
20240527,151200,78265620,14130,14140,14140,14130,13
20240527,151100,78081810,14120,14120,14120,14120,0
20240527,151000,78081810,14120,14120,14120,14120,0
20240527,150900,78081810,14120,14120,14120,14120,0
20240527,150800,78081810,14120,14120,14120,14120,12
20240527,150700,77912370,14120,14120,14120,14120,16
20240527,150600,77686450,14100,14100,14100,14100,0
20240527,150500,77686450,14100,14100,14100,14100,0
20240527,150400,77686450,14100,14100,14100,14100,22
20240527,150300,77376250,14100,14100,14100,14100,0
20240527,150200,77376250,14100,14100,14100,14100,30
20240527,150100,76953250,14100,14100,14100,14100,30
20240527,150000,76530250,14150,14150,14150,14150,0
20240527,145900,76530250,14150,14150,14150,14150,0
20240527,145800,76530250,14150,14150,14150,14150,30
20240527,145700,76105750,14150,14150,14150,14150,14
20240527,145600,75907650,14150,14150,14150,14150,0
20240527,145500,75907650,14150,14150,14150,14150,0
20240527,145400,75907650,14150,14150,14150,14150,0
20240527,145300,75907650,14150,14110,14150,14110,42
20240527,145200,75314870,14110,14110,14110,14110,0
20240527,145100,75314870,14110,14100,14110,14100,62
20240527,145000,74440540,14100,14100,14100,14100,0
20240527,144900,74440540,14100,14100,14100,14100,5
20240527,144800,74370040,14060,14060,14060,14060,1
20240527,144700,74355980,14080,14080,14080,14080,0
20240527,144600,74355980,14080,14080,14080,14080,8
20240527,144500,74243340,14080,14080,14080,14080,0
20240527,144400,74243340,14080,14080,14080,14080,2
20240527,144300,74215180,14100,14100,14100,14100,0
20240527,144200,74215180,14100,14100,14100,14100,0
20240527,144100,74215180,14100,14100,14100,14100,0
20240527,144000,74215180,14100,14100,14100,14100,0
20240527,143900,74215180,14100,14100,14100,14100,0
20240527,143800,74215180,14100,14100,14100,14100,0
20240527,143700,74215180,14100,14100,14100,14100,0
20240527,143600,74215180,14100,14100,14100,14100,0
20240527,143500,74215180,14100,14100,14100,14100,0
20240527,143400,74215180,14100,14060,14100,14060,54
20240527,143300,73454960,14060,14060,14060,14060,5
20240527,143200,73384660,14080,14080,14080,14080,8
20240527,143100,73272020,14080,14080,14080,14080,2
20240527,143000,73243860,14100,14100,14100,14100,0
20240527,142900,73243860,14100,14100,14100,14100,0
20240527,142800,73243860,14100,14100,14100,14100,10
20240527,142700,73102860,14100,14100,14100,14100,0
20240527,142600,73102860,14100,14100,14100,14100,0
20240527,142500,73102860,14100,14100,14100,14100,0
20240527,142400,73102860,14100,14100,14100,14100,0
20240527,142300,73102860,14100,14100,14100,14100,0
20240527,142200,73102860,14100,14100,14100,14100,0
20240527,142100,73102860,14100,14100,14100,14100,0
20240527,142000,73102860,14100,14100,14100,14080,13
20240527,141900,72919580,14100,14100,14100,14100,0
20240527,141800,72919580,14100,14100,14100,14100,0
20240527,141700,72919580,14100,14100,14100,14100,0
20240527,141600,72919580,14100,14100,14100,14100,4
20240527,141500,72863180,14040,14040,14040,14040,0
20240527,141400,72863180,14040,14080,14080,14040,75
20240527,141300,71809780,14100,14100,14100,14100,0
20240527,141200,71809780,14100,14060,14100,14040,62
20240527,141100,70938550,14100,14100,14100,14100,0
20240527,141000,70938550,14100,14100,14100,14100,15
20240527,140900,70727050,14100,14100,14100,14100,19
20240527,140800,70459150,14100,14100,14100,14100,270
20240527,140700,66652150,14100,14100,14100,14100,0
20240527,140600,66652150,14100,14100,14100,14100,0
20240527,140500,66652150,14100,14100,14100,14100,0
20240527,140400,66652150,14100,14100,14100,14100,7
20240527,140300,66553450,14090,14090,14090,14090,20
20240527,140200,66271650,14100,14100,14100,14100,5
20240527,140100,66201150,14100,14100,14100,14100,0
20240527,140000,66201150,14100,14100,14100,14100,0
20240527,135900,66201150,14100,14100,14100,14100,0
20240527,135800,66201150,14100,14100,14100,14100,15
20240527,135700,65989650,14090,14090,14090,14090,0
20240527,135600,65989650,14090,14090,14090,14090,0
20240527,135500,65989650,14090,14090,14090,14090,0
20240527,135400,65989650,14090,14090,14090,14090,228
20240527,135300,62777130,14090,14090,14090,14090,50
20240527,135200,62072630,14080,14080,14080,14080,0
20240527,135100,62072630,14080,14080,14080,14080,0
20240527,135000,62072630,14080,14080,14080,14080,0
20240527,134900,62072630,14080,14080,14080,14080,0
20240527,134800,62072630,14080,14100,14100,14080,15
20240527,134700,61861230,14040,14060,14060,14040,200
20240527,134600,59052930,14100,14100,14100,14100,0
20240527,134500,59052930,14100,14100,14100,14100,0
20240527,134400,59052930,14100,14100,14100,14100,0
20240527,134300,59052930,14100,14100,14100,14100,0
20240527,134200,59052930,14100,14100,14100,14100,1
20240527,134100,59038830,14100,14100,14100,14100,10
20240527,134000,58897830,14050,14070,14070,14050,10
20240527,133900,58757230,14100,14100,14100,14100,0
20240527,133800,58757230,14100,14100,14100,14100,0
20240527,133700,58757230,14100,14090,14100,14090,10
20240527,133600,58616280,14030,14040,14040,14030,122
20240527,133500,56903890,14100,14100,14100,14100,0
20240527,133400,56903890,14100,14100,14100,14100,0
20240527,133300,56903890,14100,14050,14100,14040,320
20240527,133200,52408030,14050,14090,14090,14050,145
20240527,133100,50369180,14090,14050,14090,14050,30
20240527,133000,49947080,14050,14050,14050,14050,106
20240527,132900,48457780,14090,14090,14090,14090,15
20240527,132800,48246430,14090,14090,14090,14090,0
20240527,132700,48246430,14090,14090,14090,14090,0
20240527,132600,48246430,14090,14090,14090,14090,0
20240527,132500,48246430,14090,14090,14090,14090,0
20240527,132400,48246430,14090,14090,14090,14090,10
20240527,132300,48105530,14090,14090,14090,14090,0
20240527,132200,48105530,14090,14090,14090,14090,0
20240527,132100,48105530,14090,14090,14090,14090,0
20240527,132000,48105530,14090,14090,14090,14090,15
20240527,131900,47894180,14090,14090,14090,14090,18
20240527,131800,47640560,14090,14090,14090,14090,30
20240527,131700,47217860,14050,14050,14050,14050,0
20240527,131600,47217860,14050,14050,14050,14050,39
20240527,131500,46669910,14050,14050,14050,14050,6
20240527,131400,46585610,14070,14070,14070,14070,0
20240527,131300,46585610,14070,14070,14070,14070,0
20240527,131200,46585610,14070,14070,14070,14070,6
20240527,131100,46501190,14080,14080,14080,14080,1
20240527,131000,46487110,14080,14080,14080,14080,4
20240527,130900,46430790,14100,14100,14100,14100,0
20240527,130800,46430790,14100,14100,14100,14100,0
20240527,130700,46430790,14100,14100,14100,14100,0
20240527,130600,46430790,14100,14100,14100,14100,0
20240527,130500,46430790,14100,14100,14100,14100,0
20240527,130400,46430790,14100,14100,14100,14100,0
20240527,130300,46430790,14100,14100,14100,14100,0
20240527,130200,46430790,14100,14100,14100,14100,0
20240527,130100,46430790,14100,14100,14100,14100,0
20240527,130000,46430790,14100,14100,14100,14100,0
20240527,125900,46430790,14100,14100,14100,14100,0
20240527,125800,46430790,14100,14100,14100,14100,0
20240527,125700,46430790,14100,14100,14100,14100,0
20240527,125600,46430790,14100,14100,14100,14100,0
20240527,125500,46430790,14100,14100,14100,14100,0
20240527,125400,46430790,14100,14100,14100,14100,0
20240527,125300,46430790,14100,14100,14100,14100,0
20240527,125200,46430790,14100,14080,14100,14080,11
20240527,125100,46275710,14100,14100,14100,14100,0
20240527,125000,46275710,14100,14100,14100,14100,0
20240527,124900,46275710,14100,14080,14100,14050,20
20240527,124800,45994060,14100,14100,14100,14100,0
20240527,124700,45994060,14100,14100,14100,14100,0
20240527,124600,45994060,14100,14100,14100,14100,0
20240527,124500,45994060,14100,14100,14100,14100,0
20240527,124400,45994060,14100,14100,14100,14100,0
20240527,124300,45994060,14100,14100,14100,14100,0
20240527,124200,45994060,14100,14100,14100,14100,0
20240527,124100,45994060,14100,14100,14100,14100,0
20240527,124000,45994060,14100,14100,14100,14100,5
20240527,123900,45923560,14100,14100,14100,14100,6
20240527,123800,45838960,14100,14100,14100,14100,0
20240527,123700,45838960,14100,14070,14100,14070,40
20240527,123600,45276130,14070,14070,14070,14070,0
20240527,123500,45276130,14070,14070,14070,14070,0
20240527,123400,45276130,14070,14070,14070,14070,0
20240527,123300,45276130,14070,14070,14070,14070,0
20240527,123200,45276130,14070,14070,14070,14070,15
20240527,123100,45065080,14070,14070,14070,14070,0
20240527,123000,45065080,14070,14070,14070,14070,0
20240527,122900,45065080,14070,14070,14070,14070,45
20240527,122800,44431930,14070,14070,14070,14070,16
20240527,122700,44206810,14100,14100,14100,14100,0
20240527,122600,44206810,14100,14100,14100,14100,0
20240527,122500,44206810,14100,14100,14100,14100,0
20240527,122400,44206810,14100,14100,14100,14100,0
20240527,122300,44206810,14100,14100,14100,14100,0
20240527,122200,44206810,14100,14100,14100,14100,0
20240527,122100,44206810,14100,14100,14100,14100,0
20240527,122000,44206810,14100,14100,14100,14100,0
20240527,121900,44206810,14100,14100,14100,14100,0
20240527,121800,44206810,14100,14100,14100,14100,1
20240527,121700,44192710,14100,14100,14100,14100,0
20240527,121600,44192710,14100,14100,14100,14100,1
20240527,121500,44178610,14100,14100,14100,14100,0
20240527,121400,44178610,14100,14100,14100,14100,0
20240527,121300,44178610,14100,14100,14100,14100,7
20240527,121200,44079910,14070,14070,14070,14070,1
20240527,121100,44065840,14100,14100,14100,14100,0
20240527,121000,44065840,14100,14100,14100,14100,0
20240527,120900,44065840,14100,14100,14100,14100,0
20240527,120800,44065840,14100,14100,14100,14100,0
20240527,120700,44065840,14100,14100,14100,14100,0
20240527,120600,44065840,14100,14090,14100,14090,40
20240527,120500,43502200,14040,14040,14040,14040,0
20240527,120400,43502200,14040,14040,14040,14040,0
20240527,120300,43502200,14040,14040,14040,14040,0
20240527,120200,43502200,14040,14040,14040,14040,0
20240527,120100,43502200,14040,14040,14040,14040,0
20240527,120000,43502200,14040,14040,14040,14040,0
20240527,115900,43502200,14040,14040,14040,14040,0
20240527,115800,43502200,14040,14070,14070,14040,10
20240527,115700,43361660,14100,14100,14100,14100,0
20240527,115600,43361660,14100,14100,14100,14100,0
20240527,115500,43361660,14100,14100,14100,14100,0
20240527,115400,43361660,14100,14100,14100,14100,0
20240527,115300,43361660,14100,14100,14100,14100,0
20240527,115200,43361660,14100,14100,14100,14100,5
20240527,115100,43291160,14030,14070,14070,14030,23
20240527,115000,42967890,14100,14100,14100,14100,0
20240527,114900,42967890,14100,14100,14100,14100,0
20240527,114800,42967890,14100,14100,14100,14100,0
20240527,114700,42967890,14100,14100,14100,14100,3
20240527,114600,42925590,14100,14100,14100,14100,0
20240527,114500,42925590,14100,14100,14100,14100,0
20240527,114400,42925590,14100,14100,14100,14100,0
20240527,114300,42925590,14100,14100,14100,14100,0
20240527,114200,42925590,14100,14100,14100,14100,0
20240527,114100,42925590,14100,14100,14100,14100,8
20240527,114000,42812790,14100,14100,14100,14100,0
20240527,113900,42812790,14100,14100,14100,14100,0
20240527,113800,42812790,14100,14100,14100,14100,0
20240527,113700,42812790,14100,14100,14100,14100,0
20240527,113600,42812790,14100,14100,14100,14100,0
20240527,113500,42812790,14100,14100,14100,14100,10
20240527,113400,42671790,14100,14100,14100,14100,0
20240527,113300,42671790,14100,14100,14100,14100,0
20240527,113200,42671790,14100,14100,14100,14100,10
20240527,113100,42530790,14100,14080,14100,14080,10
20240527,113000,42389950,14100,14100,14100,14100,0
20240527,112900,42389950,14100,14100,14100,14100,0
20240527,112800,42389950,14100,14100,14100,14100,10
20240527,112700,42248950,14100,14100,14100,14100,0
20240527,112600,42248950,14100,14100,14100,14100,15
20240527,112500,42037450,14030,14080,14080,14030,338
20240527,112400,37293500,14100,14100,14100,14100,0
20240527,112300,37293500,14100,14100,14100,14100,0
20240527,112200,37293500,14100,14100,14100,14100,0
20240527,112100,37293500,14100,14100,14100,14100,0
20240527,112000,37293500,14100,14100,14100,14100,7
20240527,111900,37194800,14100,14100,14100,14100,0
20240527,111800,37194800,14100,14100,14100,14100,0
20240527,111700,37194800,14100,14100,14100,14100,0
20240527,111600,37194800,14100,14100,14100,14100,0
20240527,111500,37194800,14100,14100,14100,14100,0
20240527,111400,37194800,14100,14100,14100,14100,0
20240527,111300,37194800,14100,14100,14100,14100,0
20240527,111200,37194800,14100,14100,14100,14100,0
20240527,111100,37194800,14100,14100,14100,14100,0
20240527,111000,37194800,14100,14100,14100,14100,15
20240527,110900,36983300,14100,14100,14100,14100,0
20240527,110800,36983300,14100,14100,14100,14100,11
20240527,110700,36828200,14100,14100,14100,14100,0
20240527,110600,36828200,14100,14100,14100,14100,0
20240527,110500,36828200,14100,14100,14100,14100,0
20240527,110400,36828200,14100,14100,14100,14100,0
20240527,110300,36828200,14100,14100,14100,14100,0
20240527,110200,36828200,14100,14100,14100,14100,20
20240527,110100,36546200,14100,14100,14100,14100,0
20240527,110000,36546200,14100,14100,14100,14100,0
20240527,105900,36546200,14100,14100,14100,14100,0
20240527,105800,36546200,14100,14100,14100,14100,0
20240527,105700,36546200,14100,14100,14100,14100,0
20240527,105600,36546200,14100,14100,14100,14100,0
20240527,105500,36546200,14100,14080,14100,14080,110
20240527,105400,34997180,14080,14080,14080,14080,155
20240527,105300,32814780,14030,14070,14070,14030,200
20240527,105200,30006280,14080,14080,14080,14080,0
20240527,105100,30006280,14080,14080,14080,14080,0
20240527,105000,30006280,14080,14080,14080,14080,0
20240527,104900,30006280,14080,14080,14080,14080,0
20240527,104800,30006280,14080,14080,14080,14080,1
20240527,104700,29992200,14080,14080,14080,14080,0
20240527,104600,29992200,14080,14080,14080,14080,0
20240527,104500,29992200,14080,14080,14080,14080,0
20240527,104400,29992200,14080,14080,14080,14080,0
20240527,104300,29992200,14080,14080,14080,14080,0
20240527,104200,29992200,14080,14080,14080,14070,44
20240527,104100,29372820,14070,14080,14080,14070,20
20240527,104000,29091270,14060,14060,14060,14060,70
20240527,103900,28107070,14080,14100,14100,14080,20
20240527,103800,27825170,14100,14100,14100,14100,0
20240527,103700,27825170,14100,14100,14100,14100,0
20240527,103600,27825170,14100,14100,14100,14100,2
20240527,103500,27796970,14100,14100,14100,14100,5
20240527,103400,27726470,14100,14100,14100,14100,3
20240527,103300,27684170,14180,14170,14180,14170,18
20240527,103200,27429100,14070,14070,14070,14070,0
20240527,103100,27429100,14070,14070,14070,14070,0
20240527,103000,27429100,14070,14080,14080,14070,122
20240527,102900,25711890,14180,14180,14180,14180,0
20240527,102800,25711890,14180,14180,14180,14180,0
20240527,102700,25711890,14180,14180,14180,14180,0
20240527,102600,25711890,14180,14180,14180,14180,0
20240527,102500,25711890,14180,14180,14180,14180,0
20240527,102400,25711890,14180,14180,14180,14180,0
20240527,102300,25711890,14180,14180,14180,14180,0
20240527,102200,25711890,14180,14180,14180,14180,0
20240527,102100,25711890,14180,14180,14180,14180,0
20240527,102000,25711890,14180,14180,14180,14180,0
20240527,101900,25711890,14180,14180,14180,14180,0
20240527,101800,25711890,14180,14180,14180,14180,0
20240527,101700,25711890,14180,14180,14180,14180,0
20240527,101600,25711890,14180,14100,14180,14080,37
20240527,101500,25189380,14110,14110,14190,14110,27
20240527,101400,24807200,14110,14110,14110,14110,12
20240527,101300,24637880,14100,14100,14100,14100,1
20240527,101200,24623780,14190,14190,14190,14190,0
20240527,101100,24623780,14190,14190,14190,14190,0
20240527,101000,24623780,14190,14190,14190,14190,0
20240527,100900,24623780,14190,14190,14190,14190,1
20240527,100800,24609590,14190,14190,14190,14190,0
20240527,100700,24609590,14190,14190,14190,14190,31
20240527,100600,24169700,14110,14110,14110,14110,46
20240527,100500,23520640,14200,14110,14200,14110,17
20240527,100400,23279440,14110,14110,14110,14110,0
20240527,100300,23279440,14110,14110,14110,14110,0
20240527,100200,23279440,14110,14110,14110,14110,1
20240527,100100,23265330,14110,14110,14110,14110,0
20240527,100000,23265330,14110,14120,14120,14110,202
20240527,095900,20413110,14120,14120,14120,14120,0
20240527,095800,20413110,14120,14120,14120,14120,17
20240527,095700,20173070,14110,14110,14110,14110,1
20240527,095600,20158960,14110,14110,14110,14110,9
20240527,095500,20031970,14120,14100,14120,14100,20
20240527,095400,19749640,14120,14120,14120,14120,0
20240527,095300,19749640,14120,14120,14120,14120,0
20240527,095200,19749640,14120,14120,14120,14120,0
20240527,095100,19749640,14120,14120,14120,14120,0
20240527,095000,19749640,14120,14120,14120,14120,0
20240527,094900,19749640,14120,14050,14120,14050,221
20240527,094800,16643820,14050,14050,14050,14050,5
20240527,094700,16573570,14120,14120,14120,14120,0
20240527,094600,16573570,14120,14120,14120,14120,0
20240527,094500,16573570,14120,14120,14120,14120,12
20240527,094400,16404130,14110,14110,14110,14110,0
20240527,094300,16404130,14110,14110,14110,14110,0
20240527,094200,16404130,14110,14110,14110,14110,0
20240527,094100,16404130,14110,14110,14110,14110,0
20240527,094000,16404130,14110,14110,14110,14110,0
20240527,093900,16404130,14110,14110,14110,14110,45
20240527,093800,15769180,14110,14100,14110,14100,20
20240527,093700,15487160,14050,14050,14050,14050,100
20240527,093600,14082160,14050,14050,14050,14050,20
20240527,093500,13801160,14050,14050,14050,14050,0
20240527,093400,13801160,14050,14060,14060,14050,500
20240527,093300,6775160,14100,14100,14100,14100,0
20240527,093200,6775160,14100,14100,14100,14100,0
20240527,093100,6775160,14100,14100,14100,14100,0
20240527,093000,6775160,14100,14100,14100,14100,0
20240527,092900,6775160,14100,14100,14100,14100,0
20240527,092800,6775160,14100,14060,14100,14060,6
20240527,092700,6690720,14060,14060,14060,14060,146
20240527,092600,4637960,14070,14070,14070,14070,0
20240527,092500,4637960,14070,14070,14070,14070,11
20240527,092400,4483190,14100,14100,14100,14100,1
20240527,092300,4469090,14110,14110,14110,14110,0
20240527,092200,4469090,14110,14110,14110,14110,0
20240527,092100,4469090,14110,14110,14110,14110,0
20240527,092000,4469090,14110,14110,14110,14110,0
20240527,091900,4469090,14110,14110,14110,14110,0
20240527,091800,4469090,14110,14110,14110,14110,0
20240527,091700,4469090,14110,14090,14110,14090,105
20240527,091600,2989240,14120,14120,14120,14120,0
20240527,091500,2989240,14120,14120,14120,14120,0
20240527,091400,2989240,14120,14120,14120,14120,0
20240527,091300,2989240,14120,14120,14120,14120,2
20240527,091200,2961000,14140,14080,14150,14080,75
20240527,091100,1903590,14080,14090,14090,14080,44
20240527,091000,1284040,14090,14090,14090,14080,44
20240527,090900,664350,14200,14200,14200,14200,0
20240527,090800,664350,14200,14200,14200,14200,0
20240527,090700,664350,14200,14200,14200,14200,2
20240527,090600,635950,14230,14230,14230,14230,0
20240527,090500,635950,14230,14230,14230,14230,0
20240527,090400,635950,14230,14230,14230,14230,0
20240527,090300,635950,14230,14230,14230,14230,0
20240527,090200,635950,14230,14230,14230,14230,0
20240527,090100,635950,14230,14230,14230,14230,1
20240527,090000,621720,14060,14240,14240,14060,44