KissMeData/246720/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,205400,154542660,5620,5620,5620,5620,1
20240527,205300,154542660,5620,5620,5620,5620,0
20240527,205200,154542660,5620,5620,5620,5620,0
20240527,205100,154542660,5620,5620,5620,5620,0
20240527,205000,154542660,5620,5620,5620,5620,0
20240527,204900,154542660,5620,5620,5620,5620,0
20240527,204800,154542660,5620,5620,5620,5620,0
20240527,204700,154542660,5620,5620,5620,5620,0
20240527,204600,154542660,5620,5620,5620,5620,0
20240527,204500,154542660,5620,5620,5620,5620,0
20240527,204400,154542660,5620,5620,5620,5620,0
20240527,204300,154542660,5620,5620,5620,5620,0
20240527,204200,154542660,5620,5620,5620,5620,0
20240527,204100,154542660,5620,5620,5620,5620,0
20240527,204000,154542660,5620,5620,5620,5620,0
20240527,203900,154542660,5620,5620,5620,5620,0
20240527,203800,154542660,5620,5620,5620,5620,0
20240527,203700,154542660,5620,5620,5620,5620,0
20240527,203600,154542660,5620,5620,5620,5620,0
20240527,203500,154542660,5620,5620,5620,5620,0
20240527,203400,154542660,5620,5620,5620,5620,0
20240527,203300,154542660,5620,5620,5620,5620,0
20240527,203200,154542660,5620,5620,5620,5620,0
20240527,203100,154542660,5620,5620,5620,5620,0
20240527,203000,154542660,5620,5620,5620,5620,0
20240527,202900,154542660,5620,5620,5620,5620,0
20240527,202800,154542660,5620,5620,5620,5620,0
20240527,202700,154542660,5620,5620,5620,5620,0
20240527,202600,154542660,5620,5620,5620,5620,0
20240527,202500,154542660,5620,5620,5620,5620,0
20240527,202400,154542660,5620,5620,5620,5620,1
20240527,202300,154542660,5620,5620,5620,5620,0
20240527,202200,154542660,5620,5620,5620,5620,0
20240527,202100,154542660,5620,5620,5620,5620,0
20240527,202000,154542660,5620,5620,5620,5620,0
20240527,201900,154542660,5620,5620,5620,5620,0
20240527,201800,154542660,5620,5620,5620,5620,0
20240527,201700,154542660,5620,5620,5620,5620,0
20240527,201600,154542660,5620,5620,5620,5620,0
20240527,201500,154542660,5620,5620,5620,5620,0
20240527,201400,154542660,5620,5620,5620,5620,0
20240527,201300,154542660,5620,5620,5620,5620,0
20240527,201200,154542660,5620,5620,5620,5620,0
20240527,201100,154542660,5620,5620,5620,5620,0
20240527,201000,154542660,5620,5620,5620,5620,0
20240527,200900,154542660,5620,5620,5620,5620,0
20240527,200800,154542660,5620,5620,5620,5620,0
20240527,200700,154542660,5620,5620,5620,5620,0
20240527,200600,154542660,5620,5620,5620,5620,0
20240527,200500,154542660,5620,5620,5620,5620,0
20240527,200400,154542660,5620,5620,5620,5620,0
20240527,200300,154542660,5620,5620,5620,5620,0
20240527,200200,154542660,5620,5620,5620,5620,0
20240527,200100,154542660,5620,5620,5620,5620,0
20240527,200000,154542660,5620,5620,5620,5620,0
20240527,195900,154542660,5620,5620,5620,5620,0
20240527,195800,154542660,5620,5620,5620,5620,0
20240527,195700,154542660,5620,5620,5620,5620,0
20240527,195600,154542660,5620,5620,5620,5620,0
20240527,195500,154542660,5620,5620,5620,5620,0
20240527,195400,154542660,5620,5620,5620,5620,1
20240527,195300,154542660,5620,5620,5620,5620,0
20240527,195200,154542660,5620,5620,5620,5620,0
20240527,195100,154542660,5620,5620,5620,5620,0
20240527,195000,154542660,5620,5620,5620,5620,0
20240527,194900,154542660,5620,5620,5620,5620,0
20240527,194800,154542660,5620,5620,5620,5620,0
20240527,194700,154542660,5620,5620,5620,5620,0
20240527,194600,154542660,5620,5620,5620,5620,0
20240527,194500,154542660,5620,5620,5620,5620,0
20240527,194400,154542660,5620,5620,5620,5620,0
20240527,194300,154542660,5620,5620,5620,5620,0
20240527,194200,154542660,5620,5620,5620,5620,0
20240527,194100,154542660,5620,5620,5620,5620,0
20240527,194000,154542660,5620,5620,5620,5620,0
20240527,193900,154542660,5620,5620,5620,5620,0
20240527,193800,154542660,5620,5620,5620,5620,0
20240527,193700,154542660,5620,5620,5620,5620,0
20240527,193600,154542660,5620,5620,5620,5620,0
20240527,193500,154542660,5620,5620,5620,5620,0
20240527,193400,154542660,5620,5620,5620,5620,0
20240527,193300,154542660,5620,5620,5620,5620,0
20240527,193200,154542660,5620,5620,5620,5620,0
20240527,193100,154542660,5620,5620,5620,5620,0
20240527,193000,154542660,5620,5620,5620,5620,0
20240527,192900,154542660,5620,5620,5620,5620,0
20240527,192800,154542660,5620,5620,5620,5620,0
20240527,192700,154542660,5620,5620,5620,5620,0
20240527,192600,154542660,5620,5620,5620,5620,0
20240527,192500,154542660,5620,5620,5620,5620,0
20240527,192400,154542660,5620,5620,5620,5620,1
20240527,192300,154542660,5620,5620,5620,5620,0
20240527,192200,154542660,5620,5620,5620,5620,0
20240527,192100,154542660,5620,5620,5620,5620,0
20240527,192000,154542660,5620,5620,5620,5620,0
20240527,191900,154542660,5620,5620,5620,5620,0
20240527,191800,154542660,5620,5620,5620,5620,0
20240527,191700,154542660,5620,5620,5620,5620,0
20240527,191600,154542660,5620,5620,5620,5620,0
20240527,191500,154542660,5620,5620,5620,5620,0
20240527,191400,154542660,5620,5620,5620,5620,0
20240527,191300,154542660,5620,5620,5620,5620,0
20240527,191200,154542660,5620,5620,5620,5620,0
20240527,191100,154542660,5620,5620,5620,5620,0
20240527,191000,154542660,5620,5620,5620,5620,0
20240527,190900,154542660,5620,5620,5620,5620,0
20240527,190800,154542660,5620,5620,5620,5620,0
20240527,190700,154542660,5620,5620,5620,5620,0
20240527,190600,154542660,5620,5620,5620,5620,0
20240527,190500,154542660,5620,5620,5620,5620,0
20240527,190400,154542660,5620,5620,5620,5620,0
20240527,190300,154542660,5620,5620,5620,5620,0
20240527,190200,154542660,5620,5620,5620,5620,0
20240527,190100,154542660,5620,5620,5620,5620,0
20240527,190000,154542660,5620,5620,5620,5620,0
20240527,185900,154542660,5620,5620,5620,5620,0
20240527,185800,154542660,5620,5620,5620,5620,0
20240527,185700,154542660,5620,5620,5620,5620,0
20240527,185600,154542660,5620,5620,5620,5620,0
20240527,185500,154542660,5620,5620,5620,5620,0
20240527,185400,154542660,5620,5620,5620,5620,1
20240527,185300,154542660,5620,5620,5620,5620,0
20240527,185200,154542660,5620,5620,5620,5620,0
20240527,185100,154542660,5620,5620,5620,5620,0
20240527,185000,154542660,5620,5620,5620,5620,0
20240527,184900,154542660,5620,5620,5620,5620,0
20240527,184800,154542660,5620,5620,5620,5620,0
20240527,184700,154542660,5620,5620,5620,5620,0
20240527,184600,154542660,5620,5620,5620,5620,0
20240527,184500,154542660,5620,5620,5620,5620,0
20240527,184400,154542660,5620,5620,5620,5620,0
20240527,184300,154542660,5620,5620,5620,5620,0
20240527,184200,154542660,5620,5620,5620,5620,0
20240527,184100,154542660,5620,5620,5620,5620,0
20240527,184000,154542660,5620,5620,5620,5620,0
20240527,183900,154542660,5620,5620,5620,5620,0
20240527,183800,154542660,5620,5620,5620,5620,0
20240527,183700,154542660,5620,5620,5620,5620,0
20240527,183600,154542660,5620,5620,5620,5620,0
20240527,183500,154542660,5620,5620,5620,5620,0
20240527,183400,154542660,5620,5620,5620,5620,0
20240527,183300,154542660,5620,5620,5620,5620,0
20240527,183200,154542660,5620,5620,5620,5620,0
20240527,183100,154542660,5620,5620,5620,5620,0
20240527,183000,154542660,5620,5620,5620,5620,0
20240527,182900,154542660,5620,5620,5620,5620,0
20240527,182800,154542660,5620,5620,5620,5620,0
20240527,182700,154542660,5620,5620,5620,5620,0
20240527,182600,154542660,5620,5620,5620,5620,0
20240527,182500,154542660,5620,5620,5620,5620,0
20240527,182400,154542660,5620,5620,5620,5620,1
20240527,182300,154542660,5620,5620,5620,5620,0
20240527,182200,154542660,5620,5620,5620,5620,0
20240527,182100,154542660,5620,5620,5620,5620,0
20240527,182000,154542660,5620,5620,5620,5620,0
20240527,181900,154542660,5620,5620,5620,5620,0
20240527,181800,154542660,5620,5620,5620,5620,0
20240527,181700,154542660,5620,5620,5620,5620,0
20240527,181600,154542660,5620,5620,5620,5620,0
20240527,181500,154542660,5620,5620,5620,5620,0
20240527,181400,154542660,5620,5620,5620,5620,0
20240527,181300,154542660,5620,5620,5620,5620,0
20240527,181200,154542660,5620,5620,5620,5620,0
20240527,181100,154542660,5620,5620,5620,5620,0
20240527,181000,154542660,5620,5620,5620,5620,0
20240527,180900,154542660,5620,5620,5620,5620,0
20240527,180800,154542660,5620,5620,5620,5620,0
20240527,180700,154542660,5620,5620,5620,5620,0
20240527,180600,154542660,5620,5620,5620,5620,0
20240527,180500,154542660,5620,5620,5620,5620,0
20240527,180400,154542660,5620,5620,5620,5620,0
20240527,180300,154542660,5620,5620,5620,5620,0
20240527,180200,154542660,5620,5620,5620,5620,0
20240527,180100,154542660,5620,5620,5620,5620,0
20240527,180000,154542660,5620,5620,5620,5620,0
20240527,175900,154542660,5620,5620,5620,5620,0
20240527,175800,154542660,5620,5620,5620,5620,0
20240527,175700,154542660,5620,5620,5620,5620,0
20240527,175600,154542660,5620,5620,5620,5620,0
20240527,175500,154542660,5620,5620,5620,5620,0
20240527,175400,154542660,5620,5620,5620,5620,1
20240527,175300,154542660,5620,5620,5620,5620,0
20240527,175200,154542660,5620,5620,5620,5620,0
20240527,175100,154542660,5620,5620,5620,5620,0
20240527,175000,154542660,5620,5620,5620,5620,0
20240527,174900,154542660,5620,5620,5620,5620,0
20240527,174800,154542660,5620,5620,5620,5620,0
20240527,174700,154542660,5620,5620,5620,5620,0
20240527,174600,154542660,5620,5620,5620,5620,0
20240527,174500,154542660,5620,5620,5620,5620,0
20240527,174400,154542660,5620,5620,5620,5620,0
20240527,174300,154542660,5620,5620,5620,5620,0
20240527,174200,154542660,5620,5620,5620,5620,0
20240527,174100,154542660,5620,5620,5620,5620,0
20240527,174000,154542660,5620,5620,5620,5620,0
20240527,173900,154542660,5620,5620,5620,5620,0
20240527,173800,154542660,5620,5620,5620,5620,0
20240527,173700,154542660,5620,5620,5620,5620,0
20240527,173600,154542660,5620,5620,5620,5620,0
20240527,173500,154542660,5620,5620,5620,5620,0
20240527,173400,154542660,5620,5620,5620,5620,0
20240527,173300,154542660,5620,5620,5620,5620,0
20240527,173200,154542660,5620,5620,5620,5620,0
20240527,173100,154542660,5620,5620,5620,5620,0
20240527,173000,154542660,5620,5620,5620,5620,0
20240527,172900,154542660,5620,5620,5620,5620,0
20240527,172800,154542660,5620,5620,5620,5620,0
20240527,172700,154542660,5620,5620,5620,5620,0
20240527,172600,154542660,5620,5620,5620,5620,0
20240527,172500,154542660,5620,5620,5620,5620,0
20240527,172400,154542660,5620,5620,5620,5620,1
20240527,172300,154542660,5620,5620,5620,5620,0
20240527,172200,154542660,5620,5620,5620,5620,0
20240527,172100,154542660,5620,5620,5620,5620,0
20240527,172000,154542660,5620,5620,5620,5620,0
20240527,171900,154542660,5620,5620,5620,5620,0
20240527,171800,154542660,5620,5620,5620,5620,0
20240527,171700,154542660,5620,5620,5620,5620,0
20240527,171600,154542660,5620,5620,5620,5620,0
20240527,171500,154542660,5620,5620,5620,5620,0
20240527,171400,154542660,5620,5620,5620,5620,0
20240527,171300,154542660,5620,5620,5620,5620,0
20240527,171200,154542660,5620,5620,5620,5620,0
20240527,171100,154542660,5620,5620,5620,5620,0
20240527,171000,154542660,5620,5620,5620,5620,0
20240527,170900,154542660,5620,5620,5620,5620,0
20240527,170800,154542660,5620,5620,5620,5620,0
20240527,170700,154542660,5620,5620,5620,5620,0
20240527,170600,154542660,5620,5620,5620,5620,0
20240527,170500,154542660,5620,5620,5620,5620,0
20240527,170400,154542660,5620,5620,5620,5620,0
20240527,170300,154542660,5620,5620,5620,5620,0
20240527,170200,154542660,5620,5620,5620,5620,0
20240527,170100,154542660,5620,5620,5620,5620,0
20240527,170000,154542660,5620,5620,5620,5620,0
20240527,165900,154542660,5620,5620,5620,5620,0
20240527,165800,154542660,5620,5620,5620,5620,0
20240527,165700,154542660,5620,5620,5620,5620,0
20240527,165600,154542660,5620,5620,5620,5620,0
20240527,165500,154542660,5620,5620,5620,5620,0
20240527,165400,154542660,5620,5620,5620,5620,1
20240527,165300,154542660,5620,5620,5620,5620,0
20240527,165200,154542660,5620,5620,5620,5620,0
20240527,165100,154542660,5620,5620,5620,5620,0
20240527,165000,154542660,5620,5620,5620,5620,0
20240527,164900,154542660,5620,5620,5620,5620,0
20240527,164800,154542660,5620,5620,5620,5620,0
20240527,164700,154542660,5620,5620,5620,5620,0
20240527,164600,154542660,5620,5620,5620,5620,0
20240527,164500,154542660,5620,5620,5620,5620,0
20240527,164400,154542660,5620,5620,5620,5620,0
20240527,164300,154542660,5620,5620,5620,5620,0
20240527,164200,154542660,5620,5620,5620,5620,0
20240527,164100,154542660,5620,5620,5620,5620,0
20240527,164000,154542660,5620,5620,5620,5620,0
20240527,163900,154542660,5620,5620,5620,5620,0
20240527,163800,154542660,5620,5620,5620,5620,0
20240527,163700,154542660,5620,5620,5620,5620,0
20240527,163600,154542660,5620,5620,5620,5620,0
20240527,163500,154542660,5620,5620,5620,5620,0
20240527,163400,154542660,5620,5620,5620,5620,0
20240527,163300,154542660,5620,5620,5620,5620,0
20240527,163200,154542660,5620,5620,5620,5620,0
20240527,163100,154542660,5620,5620,5620,5620,0
20240527,163000,154542660,5620,5620,5620,5620,0
20240527,162900,154542660,5620,5620,5620,5620,0
20240527,162800,154542660,5620,5620,5620,5620,0
20240527,162700,154542660,5620,5620,5620,5620,0
20240527,162600,154542660,5620,5620,5620,5620,0
20240527,162500,154542660,5620,5620,5620,5620,0
20240527,162400,154542660,5620,5620,5620,5620,1
20240527,162300,154542660,5620,5620,5620,5620,0
20240527,162200,154542660,5620,5620,5620,5620,0
20240527,162100,154542660,5620,5620,5620,5620,0
20240527,162000,154542660,5620,5620,5620,5620,0
20240527,161900,154542660,5620,5620,5620,5620,0
20240527,161800,154542660,5620,5620,5620,5620,0
20240527,161700,154542660,5620,5620,5620,5620,0
20240527,161600,154542660,5620,5620,5620,5620,0
20240527,161500,154542660,5620,5620,5620,5620,0
20240527,161400,154542660,5620,5620,5620,5620,0
20240527,161300,154542660,5620,5620,5620,5620,0
20240527,161200,154542660,5620,5620,5620,5620,0
20240527,161100,154542660,5620,5620,5620,5620,0
20240527,161000,154542660,5620,5620,5620,5620,0
20240527,160900,154542660,5620,5620,5620,5620,0
20240527,160800,154542660,5620,5620,5620,5620,0
20240527,160700,154542660,5620,5620,5620,5620,0
20240527,160600,154542660,5620,5620,5620,5620,0
20240527,160500,154542660,5620,5620,5620,5620,0
20240527,160400,154542660,5620,5620,5620,5620,0
20240527,160300,154542660,5620,5620,5620,5620,0
20240527,160200,154542660,5620,5620,5620,5620,0
20240527,160100,154542660,5620,5620,5620,5620,0
20240527,160000,154542660,5620,5620,5620,5620,0
20240527,155900,154542660,5620,5620,5620,5620,0
20240527,155800,154542660,5620,5620,5620,5620,0
20240527,155700,154542660,5620,5620,5620,5620,0
20240527,155600,154542660,5620,5620,5620,5620,0
20240527,155500,154542660,5620,5620,5620,5620,0
20240527,155400,154542660,5620,5620,5620,5620,1
20240527,155300,154542660,5620,5620,5620,5620,0
20240527,155200,154542660,5620,5620,5620,5620,0
20240527,155100,154542660,5620,5620,5620,5620,0
20240527,155000,154542660,5620,5620,5620,5620,0
20240527,154900,154542660,5620,5620,5620,5620,0
20240527,154800,154542660,5620,5620,5620,5620,0
20240527,154700,154542660,5620,5620,5620,5620,0
20240527,154600,154542660,5620,5620,5620,5620,0
20240527,154500,154542660,5620,5620,5620,5620,0
20240527,154400,154542660,5620,5620,5620,5620,0
20240527,154300,154542660,5620,5620,5620,5620,0
20240527,154200,154542660,5620,5620,5620,5620,0
20240527,154100,154542660,5620,5620,5620,5620,0
20240527,154000,154542660,5620,5620,5620,5620,0
20240527,153900,154542660,5620,5620,5620,5620,0
20240527,153800,154542660,5620,5620,5620,5620,0
20240527,153700,154542660,5620,5620,5620,5620,0
20240527,153600,154542660,5620,5620,5620,5620,0
20240527,153500,154542660,5620,5620,5620,5620,0
20240527,153400,154542660,5620,5620,5620,5620,0
20240527,153300,154542660,5620,5620,5620,5620,0
20240527,153200,154542660,5620,5620,5620,5620,0
20240527,153100,154542660,5620,5620,5620,5620,0
20240527,153000,154542660,5620,5620,5620,5620,1
20240527,152900,154537040,5620,5620,5620,5620,0
20240527,152800,154537040,5620,5620,5620,5620,0
20240527,152700,154537040,5620,5620,5620,5620,0
20240527,152600,154537040,5620,5620,5620,5620,0
20240527,152500,154537040,5620,5620,5620,5620,0
20240527,152400,154537040,5620,5620,5620,5620,0
20240527,152300,154537040,5620,5620,5620,5620,0
20240527,152200,154537040,5620,5620,5620,5620,0
20240527,152100,154537040,5620,5620,5620,5620,0
20240527,152000,154537040,5620,5620,5620,5620,0
20240527,151900,154537040,5620,5620,5620,5620,0
20240527,151800,154537040,5620,5620,5620,5620,2
20240527,151700,154525800,5610,5610,5610,5610,16
20240527,151600,154436040,5610,5600,5610,5600,4
20240527,151500,154413630,5580,5580,5580,5580,0
20240527,151400,154413630,5580,5580,5580,5580,0
20240527,151300,154413630,5580,5600,5600,5580,75
20240527,151200,153995090,5580,5580,5580,5580,0
20240527,151100,153995090,5580,5580,5580,5580,0
20240527,151000,153995090,5580,5580,5580,5580,0
20240527,150900,153995090,5580,5580,5580,5580,1
20240527,150800,153989510,5610,5610,5610,5610,0
20240527,150700,153989510,5610,5610,5610,5610,0
20240527,150600,153989510,5610,5610,5610,5610,0
20240527,150500,153989510,5610,5610,5610,5610,0
20240527,150400,153989510,5610,5610,5610,5610,0
20240527,150300,153989510,5610,5610,5610,5610,0
20240527,150200,153989510,5610,5610,5610,5610,1
20240527,150100,153983900,5570,5570,5570,5570,0
20240527,150000,153983900,5570,5570,5570,5570,0
20240527,145900,153983900,5570,5570,5570,5570,0
20240527,145800,153983900,5570,5570,5570,5570,0
20240527,145700,153983900,5570,5570,5570,5570,0
20240527,145600,153983900,5570,5570,5570,5570,12
20240527,145500,153917060,5560,5560,5560,5560,0
20240527,145400,153917060,5560,5560,5560,5560,0
20240527,145300,153917060,5560,5560,5560,5560,1
20240527,145200,153911500,5550,5550,5550,5550,0
20240527,145100,153911500,5550,5560,5560,5550,5900
20240527,145000,121140430,5590,5590,5590,5590,0
20240527,144900,121140430,5590,5580,5590,5580,186
20240527,144800,120100700,5560,5560,5560,5560,0
20240527,144700,120100700,5560,5560,5560,5560,0
20240527,144600,120100700,5560,5560,5560,5560,0
20240527,144500,120100700,5560,5560,5560,5560,0
20240527,144400,120100700,5560,5560,5560,5560,0
20240527,144300,120100700,5560,5560,5560,5560,0
20240527,144200,120100700,5560,5570,5570,5560,957
20240527,144100,114777780,5590,5590,5590,5590,0
20240527,144000,114777780,5590,5590,5590,5590,0
20240527,143900,114777780,5590,5570,5590,5570,63
20240527,143800,114426850,5560,5560,5560,5560,0
20240527,143700,114426850,5560,5560,5560,5560,2
20240527,143600,114415730,5570,5570,5570,5570,66
20240527,143500,114048110,5570,5570,5570,5570,0
20240527,143400,114048110,5570,5570,5570,5570,134
20240527,143300,113301730,5590,5590,5590,5590,0
20240527,143200,113301730,5590,5570,5590,5570,201
20240527,143100,112182140,5560,5560,5560,5560,0
20240527,143000,112182140,5560,5600,5600,5560,328
20240527,142900,110355580,5620,5620,5620,5620,0
20240527,142800,110355580,5620,5620,5620,5620,0
20240527,142700,110355580,5620,5620,5620,5620,0
20240527,142600,110355580,5620,5620,5620,5620,0
20240527,142500,110355580,5620,5620,5620,5620,1
20240527,142400,110349960,5600,5600,5600,5600,10
20240527,142300,110293960,5600,5600,5600,5600,0
20240527,142200,110293960,5600,5600,5600,5600,0
20240527,142100,110293960,5600,5590,5600,5590,191
20240527,142000,109224370,5560,5560,5560,5560,0
20240527,141900,109224370,5560,5560,5560,5560,0
20240527,141800,109224370,5560,5560,5560,5560,250
20240527,141700,107834370,5620,5620,5620,5620,0
20240527,141600,107834370,5620,5620,5620,5620,0
20240527,141500,107834370,5620,5620,5620,5620,0
20240527,141400,107834370,5620,5620,5620,5620,0
20240527,141300,107834370,5620,5620,5620,5620,0
20240527,141200,107834370,5620,5620,5620,5620,0
20240527,141100,107834370,5620,5620,5620,5620,0
20240527,141000,107834370,5620,5620,5620,5620,0
20240527,140900,107834370,5620,5620,5620,5620,0
20240527,140800,107834370,5620,5620,5620,5620,0
20240527,140700,107834370,5620,5620,5620,5620,1
20240527,140600,107828750,5610,5610,5610,5610,0
20240527,140500,107828750,5610,5610,5610,5610,0
20240527,140400,107828750,5610,5570,5610,5570,2
20240527,140300,107817570,5610,5610,5610,5610,0
20240527,140200,107817570,5610,5610,5610,5610,1
20240527,140100,107811960,5620,5620,5620,5620,0
20240527,140000,107811960,5620,5620,5620,5620,0
20240527,135900,107811960,5620,5620,5620,5620,0
20240527,135800,107811960,5620,5620,5620,5620,0
20240527,135700,107811960,5620,5620,5620,5620,0
20240527,135600,107811960,5620,5590,5620,5590,2
20240527,135500,107800750,5580,5580,5580,5580,0
20240527,135400,107800750,5580,5580,5580,5580,165
20240527,135300,106880050,5580,5580,5580,5580,0
20240527,135200,106880050,5580,5580,5580,5580,0
20240527,135100,106880050,5580,5580,5580,5550,2845
20240527,135000,91044140,5580,5580,5580,5580,0
20240527,134900,91044140,5580,5580,5580,5580,0
20240527,134800,91044140,5580,5580,5580,5580,0
20240527,134700,91044140,5580,5580,5580,5580,0
20240527,134600,91044140,5580,5580,5580,5580,66
20240527,134500,90675860,5620,5620,5620,5620,0
20240527,134400,90675860,5620,5620,5620,5620,0
20240527,134300,90675860,5620,5620,5620,5620,0
20240527,134200,90675860,5620,5620,5620,5620,0
20240527,134100,90675860,5620,5620,5620,5620,0
20240527,134000,90675860,5620,5620,5620,5620,0
20240527,133900,90675860,5620,5620,5620,5620,0
20240527,133800,90675860,5620,5620,5620,5620,3
20240527,133700,90659000,5620,5620,5620,5620,0
20240527,133600,90659000,5620,5620,5620,5620,0
20240527,133500,90659000,5620,5620,5620,5620,2
20240527,133400,90647760,5620,5620,5620,5620,0
20240527,133300,90647760,5620,5620,5620,5620,0
20240527,133200,90647760,5620,5620,5620,5620,0
20240527,133100,90647760,5620,5630,5630,5620,287
20240527,133000,89034810,5620,5600,5620,5600,389
20240527,132900,86848770,5600,5600,5600,5600,0
20240527,132800,86848770,5600,5600,5600,5600,0
20240527,132700,86848770,5600,5600,5600,5600,0
20240527,132600,86848770,5600,5630,5630,5600,201
20240527,132500,85719300,5640,5640,5640,5640,0
20240527,132400,85719300,5640,5630,5640,5630,6
20240527,132300,85685510,5630,5630,5630,5630,27
20240527,132200,85533500,5630,5630,5630,5630,0
20240527,132100,85533500,5630,5630,5630,5630,1
20240527,132000,85527870,5620,5630,5630,5620,2
20240527,131900,85516620,5620,5620,5620,5620,0
20240527,131800,85516620,5620,5620,5620,5620,0
20240527,131700,85516620,5620,5620,5620,5620,0
20240527,131600,85516620,5620,5620,5620,5620,1
20240527,131500,85511000,5610,5610,5610,5610,4
20240527,131400,85488560,5570,5570,5570,5570,0
20240527,131300,85488560,5570,5570,5570,5570,0
20240527,131200,85488560,5570,5570,5570,5570,0
20240527,131100,85488560,5570,5570,5570,5570,0
20240527,131000,85488560,5570,5570,5570,5570,0
20240527,130900,85488560,5570,5570,5570,5570,0
20240527,130800,85488560,5570,5570,5570,5570,0
20240527,130700,85488560,5570,5570,5570,5570,0
20240527,130600,85488560,5570,5570,5570,5570,0
20240527,130500,85488560,5570,5570,5570,5570,0
20240527,130400,85488560,5570,5570,5570,5570,0
20240527,130300,85488560,5570,5570,5570,5570,0
20240527,130200,85488560,5570,5570,5570,5570,0
20240527,130100,85488560,5570,5570,5570,5570,0
20240527,130000,85488560,5570,5570,5570,5570,0
20240527,125900,85488560,5570,5570,5570,5570,0
20240527,125800,85488560,5570,5570,5570,5570,0
20240527,125700,85488560,5570,5570,5570,5570,0
20240527,125600,85488560,5570,5570,5570,5570,0
20240527,125500,85488560,5570,5570,5570,5570,0
20240527,125400,85488560,5570,5570,5570,5570,0
20240527,125300,85488560,5570,5580,5580,5570,100
20240527,125200,84931550,5570,5570,5570,5570,0
20240527,125100,84931550,5570,5570,5570,5570,0
20240527,125000,84931550,5570,5570,5570,5570,100
20240527,124900,84374550,5570,5570,5570,5570,0
20240527,124800,84374550,5570,5570,5570,5570,0
20240527,124700,84374550,5570,5570,5570,5570,100
20240527,124600,83817550,5570,5600,5600,5570,1091
20240527,124500,77710680,5570,5570,5570,5570,100
20240527,124400,77153680,5570,5570,5570,5570,0
20240527,124300,77153680,5570,5570,5570,5570,0
20240527,124200,77153680,5570,5570,5570,5570,0
20240527,124100,77153680,5570,5570,5570,5570,0
20240527,124000,77153680,5570,5570,5570,5570,0
20240527,123900,77153680,5570,5570,5570,5570,300
20240527,123800,75482680,5570,5570,5570,5570,300
20240527,123700,73811680,5560,5560,5560,5560,0
20240527,123600,73811680,5560,5560,5560,5560,0
20240527,123500,73811680,5560,5560,5560,5560,0
20240527,123400,73811680,5560,5560,5560,5560,0
20240527,123300,73811680,5560,5560,5560,5560,0
20240527,123200,73811680,5560,5560,5560,5560,0
20240527,123100,73811680,5560,5560,5560,5560,0
20240527,123000,73811680,5560,5560,5560,5560,0
20240527,122900,73811680,5560,5560,5560,5560,0
20240527,122800,73811680,5560,5560,5560,5560,0
20240527,122700,73811680,5560,5560,5560,5560,0
20240527,122600,73811680,5560,5560,5560,5560,756
20240527,122500,69608320,5580,5580,5580,5580,0
20240527,122400,69608320,5580,5580,5580,5580,0
20240527,122300,69608320,5580,5580,5580,5580,0
20240527,122200,69608320,5580,5580,5580,5580,0
20240527,122100,69608320,5580,5580,5580,5580,0
20240527,122000,69608320,5580,5580,5580,5580,0
20240527,121900,69608320,5580,5580,5580,5580,0
20240527,121800,69608320,5580,5580,5580,5580,0
20240527,121700,69608320,5580,5580,5580,5580,0
20240527,121600,69608320,5580,5580,5580,5580,0
20240527,121500,69608320,5580,5580,5580,5580,0
20240527,121400,69608320,5580,5580,5580,5580,0
20240527,121300,69608320,5580,5580,5580,5580,0
20240527,121200,69608320,5580,5580,5580,5580,0
20240527,121100,69608320,5580,5580,5580,5580,0
20240527,121000,69608320,5580,5580,5580,5580,0
20240527,120900,69608320,5580,5580,5580,5580,0
20240527,120800,69608320,5580,5580,5580,5580,0
20240527,120700,69608320,5580,5580,5580,5580,0
20240527,120600,69608320,5580,5580,5580,5580,107
20240527,120500,69011260,5590,5590,5590,5590,0
20240527,120400,69011260,5590,5590,5590,5590,1
20240527,120300,69005670,5570,5570,5570,5570,0
20240527,120200,69005670,5570,5570,5570,5570,0
20240527,120100,69005670,5570,5570,5570,5570,0
20240527,120000,69005670,5570,5570,5570,5570,0
20240527,115900,69005670,5570,5570,5570,5570,10
20240527,115800,68949970,5560,5560,5560,5560,0
20240527,115700,68949970,5560,5560,5560,5560,0
20240527,115600,68949970,5560,5560,5560,5560,0
20240527,115500,68949970,5560,5560,5560,5560,0
20240527,115400,68949970,5560,5560,5560,5560,0
20240527,115300,68949970,5560,5560,5560,5560,0
20240527,115200,68949970,5560,5560,5560,5560,0
20240527,115100,68949970,5560,5560,5560,5560,0
20240527,115000,68949970,5560,5560,5560,5560,0
20240527,114900,68949970,5560,5570,5570,5560,102
20240527,114800,68382840,5560,5570,5570,5560,100
20240527,114700,67826740,5600,5600,5600,5600,12
20240527,114600,67759540,5610,5610,5610,5610,0
20240527,114500,67759540,5610,5610,5610,5610,0
20240527,114400,67759540,5610,5610,5610,5610,0
20240527,114300,67759540,5610,5610,5610,5610,0
20240527,114200,67759540,5610,5610,5610,5610,0
20240527,114100,67759540,5610,5590,5610,5590,46
20240527,114000,67502280,5590,5590,5590,5590,0
20240527,113900,67502280,5590,5590,5590,5590,0
20240527,113800,67502280,5590,5590,5590,5590,0
20240527,113700,67502280,5590,5590,5590,5590,10
20240527,113600,67446380,5590,5590,5590,5590,0
20240527,113500,67446380,5590,5590,5590,5590,1
20240527,113400,67440790,5580,5580,5580,5580,1
20240527,113300,67435210,5550,5550,5550,5550,0
20240527,113200,67435210,5550,5550,5550,5550,0
20240527,113100,67435210,5550,5550,5550,5550,0
20240527,113000,67435210,5550,5550,5550,5550,0
20240527,112900,67435210,5550,5550,5550,5550,0
20240527,112800,67435210,5550,5550,5550,5550,0
20240527,112700,67435210,5550,5550,5550,5550,0
20240527,112600,67435210,5550,5550,5550,5550,0
20240527,112500,67435210,5550,5550,5550,5550,0
20240527,112400,67435210,5550,5590,5590,5550,399
20240527,112300,65218800,5600,5600,5600,5600,0
20240527,112200,65218800,5600,5600,5600,5600,0
20240527,112100,65218800,5600,5600,5600,5600,0
20240527,112000,65218800,5600,5600,5600,5600,0
20240527,111900,65218800,5600,5600,5600,5600,0
20240527,111800,65218800,5600,5600,5600,5600,0
20240527,111700,65218800,5600,5600,5600,5600,0
20240527,111600,65218800,5600,5600,5600,5600,10
20240527,111500,65162800,5610,5610,5610,5610,1
20240527,111400,65157190,5610,5610,5610,5610,1
20240527,111300,65151580,5600,5600,5600,5600,1
20240527,111200,65145980,5650,5650,5650,5650,0
20240527,111100,65145980,5650,5650,5650,5650,0
20240527,111000,65145980,5650,5650,5650,5650,0
20240527,110900,65145980,5650,5650,5650,5650,0
20240527,110800,65145980,5650,5650,5650,5650,0
20240527,110700,65145980,5650,5650,5650,5650,0
20240527,110600,65145980,5650,5650,5650,5650,0
20240527,110500,65145980,5650,5650,5650,5650,0
20240527,110400,65145980,5650,5650,5650,5650,0
20240527,110300,65145980,5650,5650,5650,5650,0
20240527,110200,65145980,5650,5650,5650,5650,0
20240527,110100,65145980,5650,5650,5650,5650,1
20240527,110000,65140330,5650,5650,5650,5650,0
20240527,105900,65140330,5650,5650,5650,5650,0
20240527,105800,65140330,5650,5650,5650,5650,0
20240527,105700,65140330,5650,5650,5650,5650,0
20240527,105600,65140330,5650,5650,5650,5650,0
20240527,105500,65140330,5650,5650,5650,5650,0
20240527,105400,65140330,5650,5650,5650,5650,0
20240527,105300,65140330,5650,5640,5650,5640,100
20240527,105200,64576290,5580,5580,5580,5580,100
20240527,105100,64018290,5580,5580,5580,5580,0
20240527,105000,64018290,5580,5620,5620,5550,1295
20240527,104900,56812410,5650,5650,5650,5650,0
20240527,104800,56812410,5650,5650,5650,5650,0
20240527,104700,56812410,5650,5650,5650,5650,11
20240527,104600,56750260,5650,5650,5650,5650,2
20240527,104500,56738960,5620,5640,5640,5620,2412
20240527,104400,43157950,5640,5640,5640,5640,8
20240527,104300,43112830,5640,5640,5640,5640,0
20240527,104200,43112830,5640,5640,5640,5640,0
20240527,104100,43112830,5640,5630,5640,5630,2
20240527,104000,43101560,5640,5640,5640,5640,10
20240527,103900,43045160,5640,5640,5640,5640,0
20240527,103800,43045160,5640,5640,5640,5640,1
20240527,103700,43039520,5640,5640,5640,5640,0
20240527,103600,43039520,5640,5640,5640,5640,0
20240527,103500,43039520,5640,5640,5640,5640,0
20240527,103400,43039520,5640,5640,5640,5640,0
20240527,103300,43039520,5640,5640,5640,5640,0
20240527,103200,43039520,5640,5640,5640,5640,0
20240527,103100,43039520,5640,5640,5640,5640,20
20240527,103000,42926720,5640,5630,5640,5630,30
20240527,102900,42757530,5640,5640,5640,5640,0
20240527,102800,42757530,5640,5640,5640,5640,0
20240527,102700,42757530,5640,5640,5640,5640,0
20240527,102600,42757530,5640,5640,5640,5640,0
20240527,102500,42757530,5640,5640,5640,5640,0
20240527,102400,42757530,5640,5640,5640,5640,0
20240527,102300,42757530,5640,5640,5640,5640,0
20240527,102200,42757530,5640,5640,5640,5640,0
20240527,102100,42757530,5640,5640,5640,5640,0
20240527,102000,42757530,5640,5640,5640,5640,0
20240527,101900,42757530,5640,5640,5640,5640,0
20240527,101800,42757530,5640,5630,5640,5630,890
20240527,101700,37737980,5630,5630,5630,5630,0
20240527,101600,37737980,5630,5630,5630,5630,0
20240527,101500,37737980,5630,5610,5630,5610,168
20240527,101400,36793880,5610,5610,5610,5610,9
20240527,101300,36743390,5610,5600,5610,5600,50
20240527,101200,36462900,5610,5600,5610,5600,10
20240527,101100,36406890,5610,5610,5610,5610,100
20240527,101000,35845890,5620,5620,5620,5620,12
20240527,100900,35778450,5610,5610,5610,5610,0
20240527,100800,35778450,5610,5610,5610,5610,0
20240527,100700,35778450,5610,5610,5610,5610,1
20240527,100600,35772840,5610,5610,5610,5610,1
20240527,100500,35767230,5570,5570,5570,5570,0
20240527,100400,35767230,5570,5570,5570,5570,0
20240527,100300,35767230,5570,5570,5570,5570,0
20240527,100200,35767230,5570,5570,5570,5570,0
20240527,100100,35767230,5570,5580,5580,5570,93
20240527,100000,35248590,5580,5580,5580,5580,0
20240527,095900,35248590,5580,5580,5580,5580,100
20240527,095800,34690590,5580,5580,5580,5580,0
20240527,095700,34690590,5580,5580,5580,5580,0
20240527,095600,34690590,5580,5580,5580,5580,50
20240527,095500,34411590,5580,5610,5610,5580,525
20240527,095400,31480670,5610,5610,5610,5610,0
20240527,095300,31480670,5610,5610,5610,5610,1
20240527,095200,31475060,5620,5620,5620,5620,0
20240527,095100,31475060,5620,5620,5620,5620,0
20240527,095000,31475060,5620,5620,5620,5620,0
20240527,094900,31475060,5620,5620,5620,5620,0
20240527,094800,31475060,5620,5620,5620,5620,2
20240527,094700,31463820,5620,5620,5620,5620,15
20240527,094600,31379520,5620,5610,5620,5610,7
20240527,094500,31340190,5620,5620,5620,5620,0
20240527,094400,31340190,5620,5610,5620,5610,50
20240527,094300,31059200,5620,5620,5620,5620,0
20240527,094200,31059200,5620,5620,5620,5620,0
20240527,094100,31059200,5620,5620,5620,5620,0
20240527,094000,31059200,5620,5620,5620,5620,0
20240527,093900,31059200,5620,5620,5620,5620,0
20240527,093800,31059200,5620,5620,5620,5620,1
20240527,093700,31053580,5610,5610,5610,5610,0
20240527,093600,31053580,5610,5620,5620,5600,4497
20240527,093500,5806090,5610,5620,5620,5610,12
20240527,093400,5738750,5620,5620,5620,5620,30
20240527,093300,5570150,5610,5610,5610,5610,0
20240527,093200,5570150,5610,5610,5610,5610,58
20240527,093100,5244770,5630,5630,5630,5630,0
20240527,093000,5244770,5630,5630,5630,5630,0
20240527,092900,5244770,5630,5630,5630,5630,0
20240527,092800,5244770,5630,5630,5630,5630,0
20240527,092700,5244770,5630,5630,5630,5630,1
20240527,092600,5239140,5620,5620,5620,5620,0
20240527,092500,5239140,5620,5620,5620,5620,101
20240527,092400,4671520,5630,5630,5630,5630,30
20240527,092300,4502620,5630,5630,5630,5630,5
20240527,092200,4474470,5630,5630,5630,5630,0
20240527,092100,4474470,5630,5630,5630,5630,0
20240527,092000,4474470,5630,5630,5630,5630,0
20240527,091900,4474470,5630,5630,5630,5630,20
20240527,091800,4361870,5630,5640,5640,5630,37
20240527,091700,4153460,5630,5630,5630,5630,1
20240527,091600,4147830,5630,5630,5630,5630,47
20240527,091500,3883220,5640,5640,5640,5640,0
20240527,091400,3883220,5640,5640,5640,5640,0
20240527,091300,3883220,5640,5640,5640,5640,0
20240527,091200,3883220,5640,5640,5640,5640,130
20240527,091100,3150020,5640,5660,5660,5640,134
20240527,091000,2391600,5670,5670,5670,5670,0
20240527,090900,2391600,5670,5670,5670,5670,0
20240527,090800,2391600,5670,5670,5670,5670,50
20240527,090700,2108100,5670,5670,5670,5670,0
20240527,090600,2108100,5670,5670,5670,5670,0
20240527,090500,2108100,5670,5710,5710,5670,53
20240527,090400,1806420,5700,5710,5710,5700,18
20240527,090300,1703660,5660,5660,5660,5660,207
20240527,090200,532040,5660,5660,5660,5660,93
20240527,090100,5660,5660,5660,5660,5660,0
20240527,090000,5660,5660,5660,5660,5660,1