KissMeData/049430/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,193200,142683620,8750,8750,8750,8750,64
20240527,193100,142683620,8750,8750,8750,8750,0
20240527,193000,142683620,8750,8750,8750,8750,0
20240527,192900,142683620,8750,8750,8750,8750,0
20240527,192800,142683620,8750,8750,8750,8750,0
20240527,192700,142683620,8750,8750,8750,8750,0
20240527,192600,142683620,8750,8750,8750,8750,0
20240527,192500,142683620,8750,8750,8750,8750,0
20240527,192400,142683620,8750,8750,8750,8750,0
20240527,192300,142683620,8750,8750,8750,8750,0
20240527,192200,142683620,8750,8750,8750,8750,0
20240527,192100,142683620,8750,8750,8750,8750,0
20240527,192000,142683620,8750,8750,8750,8750,0
20240527,191900,142683620,8750,8750,8750,8750,0
20240527,191800,142683620,8750,8750,8750,8750,0
20240527,191700,142683620,8750,8750,8750,8750,0
20240527,191600,142683620,8750,8750,8750,8750,0
20240527,191500,142683620,8750,8750,8750,8750,0
20240527,191400,142683620,8750,8750,8750,8750,0
20240527,191300,142683620,8750,8750,8750,8750,0
20240527,191200,142683620,8750,8750,8750,8750,0
20240527,191100,142683620,8750,8750,8750,8750,0
20240527,191000,142683620,8750,8750,8750,8750,0
20240527,190900,142683620,8750,8750,8750,8750,0
20240527,190800,142683620,8750,8750,8750,8750,0
20240527,190700,142683620,8750,8750,8750,8750,0
20240527,190600,142683620,8750,8750,8750,8750,0
20240527,190500,142683620,8750,8750,8750,8750,0
20240527,190400,142683620,8750,8750,8750,8750,0
20240527,190300,142683620,8750,8750,8750,8750,0
20240527,190200,142683620,8750,8750,8750,8750,64
20240527,190100,142683620,8750,8750,8750,8750,0
20240527,190000,142683620,8750,8750,8750,8750,0
20240527,185900,142683620,8750,8750,8750,8750,0
20240527,185800,142683620,8750,8750,8750,8750,0
20240527,185700,142683620,8750,8750,8750,8750,0
20240527,185600,142683620,8750,8750,8750,8750,0
20240527,185500,142683620,8750,8750,8750,8750,0
20240527,185400,142683620,8750,8750,8750,8750,0
20240527,185300,142683620,8750,8750,8750,8750,0
20240527,185200,142683620,8750,8750,8750,8750,0
20240527,185100,142683620,8750,8750,8750,8750,0
20240527,185000,142683620,8750,8750,8750,8750,0
20240527,184900,142683620,8750,8750,8750,8750,0
20240527,184800,142683620,8750,8750,8750,8750,0
20240527,184700,142683620,8750,8750,8750,8750,0
20240527,184600,142683620,8750,8750,8750,8750,0
20240527,184500,142683620,8750,8750,8750,8750,0
20240527,184400,142683620,8750,8750,8750,8750,0
20240527,184300,142683620,8750,8750,8750,8750,0
20240527,184200,142683620,8750,8750,8750,8750,0
20240527,184100,142683620,8750,8750,8750,8750,0
20240527,184000,142683620,8750,8750,8750,8750,0
20240527,183900,142683620,8750,8750,8750,8750,0
20240527,183800,142683620,8750,8750,8750,8750,0
20240527,183700,142683620,8750,8750,8750,8750,0
20240527,183600,142683620,8750,8750,8750,8750,0
20240527,183500,142683620,8750,8750,8750,8750,0
20240527,183400,142683620,8750,8750,8750,8750,0
20240527,183300,142683620,8750,8750,8750,8750,0
20240527,183200,142683620,8750,8750,8750,8750,64
20240527,183100,142683620,8750,8750,8750,8750,0
20240527,183000,142683620,8750,8750,8750,8750,0
20240527,182900,142683620,8750,8750,8750,8750,0
20240527,182800,142683620,8750,8750,8750,8750,0
20240527,182700,142683620,8750,8750,8750,8750,0
20240527,182600,142683620,8750,8750,8750,8750,0
20240527,182500,142683620,8750,8750,8750,8750,0
20240527,182400,142683620,8750,8750,8750,8750,0
20240527,182300,142683620,8750,8750,8750,8750,0
20240527,182200,142683620,8750,8750,8750,8750,0
20240527,182100,142683620,8750,8750,8750,8750,0
20240527,182000,142683620,8750,8750,8750,8750,0
20240527,181900,142683620,8750,8750,8750,8750,0
20240527,181800,142683620,8750,8750,8750,8750,0
20240527,181700,142683620,8750,8750,8750,8750,0
20240527,181600,142683620,8750,8750,8750,8750,0
20240527,181500,142683620,8750,8750,8750,8750,0
20240527,181400,142683620,8750,8750,8750,8750,0
20240527,181300,142683620,8750,8750,8750,8750,0
20240527,181200,142683620,8750,8750,8750,8750,0
20240527,181100,142683620,8750,8750,8750,8750,0
20240527,181000,142683620,8750,8750,8750,8750,0
20240527,180900,142683620,8750,8750,8750,8750,0
20240527,180800,142683620,8750,8750,8750,8750,0
20240527,180700,142683620,8750,8750,8750,8750,0
20240527,180600,142683620,8750,8750,8750,8750,0
20240527,180500,142683620,8750,8750,8750,8750,0
20240527,180400,142683620,8750,8750,8750,8750,0
20240527,180300,142683620,8750,8750,8750,8750,0
20240527,180200,142683620,8750,8750,8750,8750,64
20240527,180100,142683620,8750,8750,8750,8750,0
20240527,180000,142683620,8750,8750,8750,8750,0
20240527,175900,142683620,8750,8750,8750,8750,0
20240527,175800,142683620,8750,8750,8750,8750,0
20240527,175700,142683620,8750,8750,8750,8750,0
20240527,175600,142683620,8750,8750,8750,8750,0
20240527,175500,142683620,8750,8750,8750,8750,0
20240527,175400,142683620,8750,8750,8750,8750,0
20240527,175300,142683620,8750,8750,8750,8750,0
20240527,175200,142683620,8750,8750,8750,8750,0
20240527,175100,142683620,8750,8750,8750,8750,0
20240527,175000,142683620,8750,8750,8750,8750,0
20240527,174900,142683620,8750,8750,8750,8750,0
20240527,174800,142683620,8750,8750,8750,8750,0
20240527,174700,142683620,8750,8750,8750,8750,0
20240527,174600,142683620,8750,8750,8750,8750,0
20240527,174500,142683620,8750,8750,8750,8750,0
20240527,174400,142683620,8750,8750,8750,8750,0
20240527,174300,142683620,8750,8750,8750,8750,0
20240527,174200,142683620,8750,8750,8750,8750,0
20240527,174100,142683620,8750,8750,8750,8750,0
20240527,174000,142683620,8750,8750,8750,8750,0
20240527,173900,142683620,8750,8750,8750,8750,0
20240527,173800,142683620,8750,8750,8750,8750,0
20240527,173700,142683620,8750,8750,8750,8750,0
20240527,173600,142683620,8750,8750,8750,8750,0
20240527,173500,142683620,8750,8750,8750,8750,0
20240527,173400,142683620,8750,8750,8750,8750,0
20240527,173300,142683620,8750,8750,8750,8750,0
20240527,173200,142683620,8750,8750,8750,8750,64
20240527,173100,142683620,8750,8750,8750,8750,0
20240527,173000,142683620,8750,8750,8750,8750,0
20240527,172900,142683620,8750,8750,8750,8750,0
20240527,172800,142683620,8750,8750,8750,8750,0
20240527,172700,142683620,8750,8750,8750,8750,0
20240527,172600,142683620,8750,8750,8750,8750,0
20240527,172500,142683620,8750,8750,8750,8750,0
20240527,172400,142683620,8750,8750,8750,8750,0
20240527,172300,142683620,8750,8750,8750,8750,0
20240527,172200,142683620,8750,8750,8750,8750,0
20240527,172100,142683620,8750,8750,8750,8750,0
20240527,172000,142683620,8750,8750,8750,8750,0
20240527,171900,142683620,8750,8750,8750,8750,0
20240527,171800,142683620,8750,8750,8750,8750,0
20240527,171700,142683620,8750,8750,8750,8750,0
20240527,171600,142683620,8750,8750,8750,8750,0
20240527,171500,142683620,8750,8750,8750,8750,0
20240527,171400,142683620,8750,8750,8750,8750,0
20240527,171300,142683620,8750,8750,8750,8750,0
20240527,171200,142683620,8750,8750,8750,8750,0
20240527,171100,142683620,8750,8750,8750,8750,0
20240527,171000,142683620,8750,8750,8750,8750,0
20240527,170900,142683620,8750,8750,8750,8750,0
20240527,170800,142683620,8750,8750,8750,8750,0
20240527,170700,142683620,8750,8750,8750,8750,0
20240527,170600,142683620,8750,8750,8750,8750,0
20240527,170500,142683620,8750,8750,8750,8750,0
20240527,170400,142683620,8750,8750,8750,8750,0
20240527,170300,142683620,8750,8750,8750,8750,0
20240527,170200,142683620,8750,8750,8750,8750,64
20240527,170100,142683620,8750,8750,8750,8750,0
20240527,170000,142683620,8750,8750,8750,8750,0
20240527,165900,142683620,8750,8750,8750,8750,0
20240527,165800,142683620,8750,8750,8750,8750,0
20240527,165700,142683620,8750,8750,8750,8750,0
20240527,165600,142683620,8750,8750,8750,8750,0
20240527,165500,142683620,8750,8750,8750,8750,0
20240527,165400,142683620,8750,8750,8750,8750,0
20240527,165300,142683620,8750,8750,8750,8750,0
20240527,165200,142683620,8750,8750,8750,8750,0
20240527,165100,142683620,8750,8750,8750,8750,0
20240527,165000,142683620,8750,8750,8750,8750,0
20240527,164900,142683620,8750,8750,8750,8750,0
20240527,164800,142683620,8750,8750,8750,8750,0
20240527,164700,142683620,8750,8750,8750,8750,0
20240527,164600,142683620,8750,8750,8750,8750,0
20240527,164500,142683620,8750,8750,8750,8750,0
20240527,164400,142683620,8750,8750,8750,8750,0
20240527,164300,142683620,8750,8750,8750,8750,0
20240527,164200,142683620,8750,8750,8750,8750,0
20240527,164100,142683620,8750,8750,8750,8750,0
20240527,164000,142683620,8750,8750,8750,8750,0
20240527,163900,142683620,8750,8750,8750,8750,0
20240527,163800,142683620,8750,8750,8750,8750,0
20240527,163700,142683620,8750,8750,8750,8750,0
20240527,163600,142683620,8750,8750,8750,8750,0
20240527,163500,142683620,8750,8750,8750,8750,0
20240527,163400,142683620,8750,8750,8750,8750,0
20240527,163300,142683620,8750,8750,8750,8750,0
20240527,163200,142683620,8750,8750,8750,8750,64
20240527,163100,142683620,8750,8750,8750,8750,0
20240527,163000,142683620,8750,8750,8750,8750,0
20240527,162900,142683620,8750,8750,8750,8750,0
20240527,162800,142683620,8750,8750,8750,8750,0
20240527,162700,142683620,8750,8750,8750,8750,0
20240527,162600,142683620,8750,8750,8750,8750,0
20240527,162500,142683620,8750,8750,8750,8750,0
20240527,162400,142683620,8750,8750,8750,8750,0
20240527,162300,142683620,8750,8750,8750,8750,0
20240527,162200,142683620,8750,8750,8750,8750,0
20240527,162100,142683620,8750,8750,8750,8750,0
20240527,162000,142683620,8750,8750,8750,8750,0
20240527,161900,142683620,8750,8750,8750,8750,0
20240527,161800,142683620,8750,8750,8750,8750,0
20240527,161700,142683620,8750,8750,8750,8750,0
20240527,161600,142683620,8750,8750,8750,8750,0
20240527,161500,142683620,8750,8750,8750,8750,0
20240527,161400,142683620,8750,8750,8750,8750,0
20240527,161300,142683620,8750,8750,8750,8750,0
20240527,161200,142683620,8750,8750,8750,8750,0
20240527,161100,142683620,8750,8750,8750,8750,0
20240527,161000,142683620,8750,8750,8750,8750,0
20240527,160900,142683620,8750,8750,8750,8750,0
20240527,160800,142683620,8750,8750,8750,8750,0
20240527,160700,142683620,8750,8750,8750,8750,0
20240527,160600,142683620,8750,8750,8750,8750,0
20240527,160500,142683620,8750,8750,8750,8750,0
20240527,160400,142683620,8750,8750,8750,8750,0
20240527,160300,142683620,8750,8750,8750,8750,0
20240527,160200,142683620,8750,8750,8750,8750,64
20240527,160100,142683620,8750,8750,8750,8750,0
20240527,160000,142683620,8750,8750,8750,8750,0
20240527,155900,142683620,8750,8750,8750,8750,0
20240527,155800,142683620,8750,8750,8750,8750,0
20240527,155700,142683620,8750,8750,8750,8750,0
20240527,155600,142683620,8750,8750,8750,8750,0
20240527,155500,142683620,8750,8750,8750,8750,0
20240527,155400,142683620,8750,8750,8750,8750,0
20240527,155300,142683620,8750,8750,8750,8750,0
20240527,155200,142683620,8750,8750,8750,8750,0
20240527,155100,142683620,8750,8750,8750,8750,0
20240527,155000,142683620,8750,8750,8750,8750,0
20240527,154900,142683620,8750,8750,8750,8750,0
20240527,154800,142683620,8750,8750,8750,8750,0
20240527,154700,142683620,8750,8750,8750,8750,0
20240527,154600,142683620,8750,8750,8750,8750,0
20240527,154500,142683620,8750,8750,8750,8750,0
20240527,154400,142683620,8750,8750,8750,8750,0
20240527,154300,142683620,8750,8750,8750,8750,0
20240527,154200,142683620,8750,8750,8750,8750,0
20240527,154100,142683620,8750,8750,8750,8750,0
20240527,154000,142683620,8750,8750,8750,8750,0
20240527,153900,142683620,8750,8750,8750,8750,0
20240527,153800,142683620,8750,8750,8750,8750,0
20240527,153700,142683620,8750,8750,8750,8750,0
20240527,153600,142683620,8750,8750,8750,8750,0
20240527,153500,142683620,8750,8750,8750,8750,0
20240527,153400,142683620,8750,8750,8750,8750,0
20240527,153300,142683620,8750,8750,8750,8750,0
20240527,153200,142683620,8750,8750,8750,8750,64
20240527,153100,142683620,8750,8750,8750,8750,0
20240527,153000,142683620,8750,8750,8750,8750,64
20240527,152900,142123620,8730,8730,8730,8730,0
20240527,152800,142123620,8730,8730,8730,8730,0
20240527,152700,142123620,8730,8730,8730,8730,0
20240527,152600,142123620,8730,8730,8730,8730,0
20240527,152500,142123620,8730,8730,8730,8730,0
20240527,152400,142123620,8730,8730,8730,8730,0
20240527,152300,142123620,8730,8730,8730,8730,0
20240527,152200,142123620,8730,8730,8730,8730,0
20240527,152100,142123620,8730,8730,8730,8730,0
20240527,152000,142123620,8730,8730,8730,8730,0
20240527,151900,142123620,8730,8730,8730,8730,0
20240527,151800,142123620,8730,8730,8730,8730,1
20240527,151700,142114890,8730,8730,8730,8730,0
20240527,151600,142114890,8730,8650,8730,8650,5
20240527,151500,142071330,8620,8690,8690,8620,680
20240527,151400,136197070,8730,8730,8730,8730,0
20240527,151300,136197070,8730,8730,8730,8730,8
20240527,151200,136127230,8730,8730,8730,8730,0
20240527,151100,136127230,8730,8730,8730,8730,0
20240527,151000,136127230,8730,8730,8730,8730,0
20240527,150900,136127230,8730,8730,8730,8730,0
20240527,150800,136127230,8730,8730,8730,8730,0
20240527,150700,136127230,8730,8730,8730,8730,0
20240527,150600,136127230,8730,8730,8730,8730,0
20240527,150500,136127230,8730,8730,8730,8730,5
20240527,150400,136083580,8730,8700,8730,8700,50
20240527,150300,135648400,8690,8690,8690,8690,0
20240527,150200,135648400,8690,8690,8690,8690,0
20240527,150100,135648400,8690,8690,8690,8690,0
20240527,150000,135648400,8690,8690,8690,8690,0
20240527,145900,135648400,8690,8690,8690,8690,0
20240527,145800,135648400,8690,8690,8690,8690,0
20240527,145700,135648400,8690,8690,8690,8690,0
20240527,145600,135648400,8690,8690,8690,8690,0
20240527,145500,135648400,8690,8690,8690,8690,0
20240527,145400,135648400,8690,8690,8690,8690,0
20240527,145300,135648400,8690,8690,8690,8690,0
20240527,145200,135648400,8690,8690,8690,8690,0
20240527,145100,135648400,8690,8690,8690,8690,0
20240527,145000,135648400,8690,8690,8690,8690,20
20240527,144900,135474600,8630,8630,8630,8630,0
20240527,144800,135474600,8630,8630,8630,8630,230
20240527,144700,133489700,8630,8630,8630,8630,0
20240527,144600,133489700,8630,8630,8630,8630,1
20240527,144500,133481070,8600,8680,8680,8600,350
20240527,144400,130459840,8680,8680,8680,8680,74
20240527,144300,129817520,8680,8680,8680,8680,0
20240527,144200,129817520,8680,8680,8680,8680,0
20240527,144100,129817520,8680,8680,8680,8680,0
20240527,144000,129817520,8680,8680,8680,8680,0
20240527,143900,129817520,8680,8680,8680,8680,0
20240527,143800,129817520,8680,8680,8680,8680,5
20240527,143700,129774120,8680,8680,8680,8680,0
20240527,143600,129774120,8680,8680,8680,8680,21
20240527,143500,129591840,8690,8690,8690,8690,0
20240527,143400,129591840,8690,8690,8690,8690,0
20240527,143300,129591840,8690,8690,8690,8690,0
20240527,143200,129591840,8690,8690,8690,8690,10
20240527,143100,129504940,8700,8700,8700,8700,0
20240527,143000,129504940,8700,8700,8700,8700,1
20240527,142900,129496240,8700,8700,8700,8700,0
20240527,142800,129496240,8700,8700,8700,8700,0
20240527,142700,129496240,8700,8700,8700,8700,0
20240527,142600,129496240,8700,8700,8700,8700,0
20240527,142500,129496240,8700,8700,8700,8700,0
20240527,142400,129496240,8700,8700,8700,8700,0
20240527,142300,129496240,8700,8700,8700,8700,9
20240527,142200,129417940,8700,8700,8700,8700,0
20240527,142100,129417940,8700,8700,8700,8700,1
20240527,142000,129409240,8700,8700,8700,8700,0
20240527,141900,129409240,8700,8700,8700,8700,10
20240527,141800,129322240,8700,8700,8700,8700,18
20240527,141700,129165640,8700,8700,8700,8700,0
20240527,141600,129165640,8700,8700,8700,8700,0
20240527,141500,129165640,8700,8700,8700,8700,0
20240527,141400,129165640,8700,8700,8700,8700,0
20240527,141300,129165640,8700,8700,8700,8700,1
20240527,141200,129156940,8700,8700,8700,8700,50
20240527,141100,128721940,8700,8700,8700,8700,0
20240527,141000,128721940,8700,8700,8700,8700,0
20240527,140900,128721940,8700,8700,8700,8700,0
20240527,140800,128721940,8700,8700,8700,8700,0
20240527,140700,128721940,8700,8700,8700,8700,0
20240527,140600,128721940,8700,8700,8700,8700,2
20240527,140500,128704540,8700,8700,8700,8700,0
20240527,140400,128704540,8700,8700,8700,8700,1
20240527,140300,128695840,8680,8680,8680,8680,0
20240527,140200,128695840,8680,8680,8680,8680,0
20240527,140100,128695840,8680,8680,8680,8680,0
20240527,140000,128695840,8680,8680,8680,8680,0
20240527,135900,128695840,8680,8680,8680,8680,0
20240527,135800,128695840,8680,8680,8680,8680,0
20240527,135700,128695840,8680,8680,8680,8680,0
20240527,135600,128695840,8680,8680,8680,8680,0
20240527,135500,128695840,8680,8680,8680,8680,0
20240527,135400,128695840,8680,8680,8680,8680,0
20240527,135300,128695840,8680,8680,8680,8680,0
20240527,135200,128695840,8680,8680,8680,8680,0
20240527,135100,128695840,8680,8680,8680,8680,0
20240527,135000,128695840,8680,8680,8680,8680,0
20240527,134900,128695840,8680,8680,8680,8680,0
20240527,134800,128695840,8680,8670,8680,8670,385
20240527,134700,125355890,8670,8670,8670,8670,0
20240527,134600,125355890,8670,8670,8670,8670,0
20240527,134500,125355890,8670,8670,8670,8670,0
20240527,134400,125355890,8670,8670,8670,8670,0
20240527,134300,125355890,8670,8670,8670,8670,0
20240527,134200,125355890,8670,8670,8670,8670,5
20240527,134100,125312540,8670,8670,8670,8670,0
20240527,134000,125312540,8670,8670,8670,8670,0
20240527,133900,125312540,8670,8670,8670,8670,0
20240527,133800,125312540,8670,8670,8670,8670,0
20240527,133700,125312540,8670,8670,8670,8670,0
20240527,133600,125312540,8670,8670,8670,8670,0
20240527,133500,125312540,8670,8670,8670,8670,0
20240527,133400,125312540,8670,8670,8670,8670,0
20240527,133300,125312540,8670,8670,8670,8670,5
20240527,133200,125269190,8650,8650,8650,8650,0
20240527,133100,125269190,8650,8650,8650,8650,648
20240527,133000,119663990,8650,8650,8650,8650,818
20240527,132900,112588290,8650,8650,8650,8650,0
20240527,132800,112588290,8650,8650,8650,8650,0
20240527,132700,112588290,8650,8650,8650,8650,0
20240527,132600,112588290,8650,8650,8650,8650,0
20240527,132500,112588290,8650,8650,8650,8650,200
20240527,132400,110858290,8650,8650,8650,8650,0
20240527,132300,110858290,8650,8650,8650,8650,0
20240527,132200,110858290,8650,8650,8650,8650,0
20240527,132100,110858290,8650,8650,8650,8650,91
20240527,132000,110071140,8650,8650,8650,8650,15
20240527,131900,109941390,8650,8650,8650,8650,0
20240527,131800,109941390,8650,8650,8650,8650,0
20240527,131700,109941390,8650,8650,8650,8650,0
20240527,131600,109941390,8650,8650,8650,8650,1
20240527,131500,109932740,8650,8650,8650,8650,0
20240527,131400,109932740,8650,8650,8650,8650,0
20240527,131300,109932740,8650,8650,8650,8650,0
20240527,131200,109932740,8650,8650,8650,8650,0
20240527,131100,109932740,8650,8650,8650,8650,0
20240527,131000,109932740,8650,8650,8650,8650,0
20240527,130900,109932740,8650,8650,8650,8650,0
20240527,130800,109932740,8650,8650,8650,8650,0
20240527,130700,109932740,8650,8650,8650,8650,1
20240527,130600,109924090,8650,8650,8650,8650,0
20240527,130500,109924090,8650,8650,8650,8650,6
20240527,130400,109872190,8650,8650,8650,8650,0
20240527,130300,109872190,8650,8650,8650,8650,0
20240527,130200,109872190,8650,8650,8650,8650,1
20240527,130100,109863540,8650,8650,8650,8650,0
20240527,130000,109863540,8650,8650,8650,8650,100
20240527,125900,108998540,8650,8650,8650,8650,0
20240527,125800,108998540,8650,8650,8650,8650,0
20240527,125700,108998540,8650,8650,8650,8650,5
20240527,125600,108955290,8650,8650,8650,8650,0
20240527,125500,108955290,8650,8650,8650,8650,0
20240527,125400,108955290,8650,8650,8650,8650,0
20240527,125300,108955290,8650,8650,8650,8650,0
20240527,125200,108955290,8650,8650,8650,8650,0
20240527,125100,108955290,8650,8650,8650,8650,0
20240527,125000,108955290,8650,8650,8650,8650,0
20240527,124900,108955290,8650,8650,8650,8650,0
20240527,124800,108955290,8650,8650,8650,8650,0
20240527,124700,108955290,8650,8650,8650,8650,0
20240527,124600,108955290,8650,8650,8650,8650,0
20240527,124500,108955290,8650,8650,8650,8650,0
20240527,124400,108955290,8650,8650,8650,8650,0
20240527,124300,108955290,8650,8650,8650,8650,0
20240527,124200,108955290,8650,8650,8650,8650,0
20240527,124100,108955290,8650,8650,8650,8650,25
20240527,124000,108739040,8650,8650,8650,8650,0
20240527,123900,108739040,8650,8660,8660,8650,1252
20240527,123800,97909150,8660,8660,8660,8660,0
20240527,123700,97909150,8660,8660,8660,8660,0
20240527,123600,97909150,8660,8660,8660,8660,0
20240527,123500,97909150,8660,8660,8660,8660,32
20240527,123400,97632030,8660,8660,8660,8660,49
20240527,123300,97207690,8660,8660,8660,8660,0
20240527,123200,97207690,8660,8660,8660,8650,625
20240527,123100,91800920,8660,8660,8660,8660,0
20240527,123000,91800920,8660,8660,8660,8660,0
20240527,122900,91800920,8660,8660,8660,8660,0
20240527,122800,91800920,8660,8660,8660,8660,0
20240527,122700,91800920,8660,8660,8660,8660,0
20240527,122600,91800920,8660,8660,8660,8660,0
20240527,122500,91800920,8660,8660,8660,8660,18
20240527,122400,91645040,8660,8660,8660,8660,26
20240527,122300,91419880,8650,8640,8650,8640,204
20240527,122200,89655380,8640,8640,8640,8640,0
20240527,122100,89655380,8640,8640,8640,8640,0
20240527,122000,89655380,8640,8640,8640,8640,59
20240527,121900,89145620,8640,8640,8640,8640,42
20240527,121800,88782740,8640,8640,8640,8640,33
20240527,121700,88497620,8640,8640,8640,8640,0
20240527,121600,88497620,8640,8640,8640,8640,0
20240527,121500,88497620,8640,8640,8640,8640,72
20240527,121400,87875540,8650,8650,8650,8650,0
20240527,121300,87875540,8650,8650,8650,8650,0
20240527,121200,87875540,8650,8650,8650,8650,1
20240527,121100,87866890,8650,8650,8650,8650,0
20240527,121000,87866890,8650,8650,8650,8650,0
20240527,120900,87866890,8650,8650,8650,8650,0
20240527,120800,87866890,8650,8660,8660,8650,285
20240527,120700,85399900,8670,8670,8670,8670,0
20240527,120600,85399900,8670,8670,8670,8670,0
20240527,120500,85399900,8670,8670,8670,8670,0
20240527,120400,85399900,8670,8670,8670,8670,0
20240527,120300,85399900,8670,8670,8670,8670,0
20240527,120200,85399900,8670,8670,8670,8670,0
20240527,120100,85399900,8670,8670,8670,8670,4
20240527,120000,85365220,8670,8670,8670,8670,1
20240527,115900,85356550,8690,8690,8690,8690,0
20240527,115800,85356550,8690,8690,8690,8690,0
20240527,115700,85356550,8690,8690,8690,8690,0
20240527,115600,85356550,8690,8690,8690,8690,0
20240527,115500,85356550,8690,8690,8690,8690,0
20240527,115400,85356550,8690,8690,8690,8690,0
20240527,115300,85356550,8690,8690,8690,8690,0
20240527,115200,85356550,8690,8690,8690,8690,1
20240527,115100,85347860,8690,8690,8690,8690,0
20240527,115000,85347860,8690,8690,8690,8690,0
20240527,114900,85347860,8690,8690,8690,8690,0
20240527,114800,85347860,8690,8690,8690,8690,0
20240527,114700,85347860,8690,8690,8690,8690,0
20240527,114600,85347860,8690,8670,8690,8670,21
20240527,114500,85165590,8670,8690,8690,8670,489
20240527,114400,80921750,8690,8690,8690,8690,1
20240527,114300,80913060,8700,8700,8700,8700,0
20240527,114200,80913060,8700,8700,8700,8700,0
20240527,114100,80913060,8700,8700,8700,8700,0
20240527,114000,80913060,8700,8700,8700,8700,0
20240527,113900,80913060,8700,8700,8700,8700,0
20240527,113800,80913060,8700,8700,8700,8700,0
20240527,113700,80913060,8700,8700,8700,8700,0
20240527,113600,80913060,8700,8700,8700,8700,0
20240527,113500,80913060,8700,8700,8700,8700,0
20240527,113400,80913060,8700,8700,8700,8700,0
20240527,113300,80913060,8700,8700,8700,8700,2
20240527,113200,80895660,8700,8700,8700,8700,0
20240527,113100,80895660,8700,8700,8700,8700,0
20240527,113000,80895660,8700,8700,8700,8700,0
20240527,112900,80895660,8700,8700,8700,8700,0
20240527,112800,80895660,8700,8700,8700,8700,0
20240527,112700,80895660,8700,8700,8700,8700,0
20240527,112600,80895660,8700,8700,8700,8700,1
20240527,112500,80886960,8700,8700,8700,8700,0
20240527,112400,80886960,8700,8700,8700,8700,0
20240527,112300,80886960,8700,8700,8700,8700,0
20240527,112200,80886960,8700,8700,8700,8700,0
20240527,112100,80886960,8700,8700,8700,8700,0
20240527,112000,80886960,8700,8700,8700,8700,0
20240527,111900,80886960,8700,8700,8700,8700,2
20240527,111800,80869560,8700,8700,8700,8700,0
20240527,111700,80869560,8700,8700,8700,8700,0
20240527,111600,80869560,8700,8700,8700,8700,0
20240527,111500,80869560,8700,8700,8700,8700,0
20240527,111400,80869560,8700,8700,8700,8700,0
20240527,111300,80869560,8700,8700,8700,8700,4
20240527,111200,80834760,8700,8700,8700,8700,0
20240527,111100,80834760,8700,8700,8700,8700,0
20240527,111000,80834760,8700,8700,8700,8700,0
20240527,110900,80834760,8700,8700,8700,8700,0
20240527,110800,80834760,8700,8700,8700,8700,0
20240527,110700,80834760,8700,8700,8700,8700,0
20240527,110600,80834760,8700,8700,8700,8700,0
20240527,110500,80834760,8700,8700,8700,8700,0
20240527,110400,80834760,8700,8700,8700,8700,1
20240527,110300,80826060,8700,8700,8700,8700,0
20240527,110200,80826060,8700,8700,8700,8700,0
20240527,110100,80826060,8700,8700,8700,8700,2
20240527,110000,80808660,8700,8700,8700,8700,0
20240527,105900,80808660,8700,8700,8700,8700,0
20240527,105800,80808660,8700,8700,8700,8700,0
20240527,105700,80808660,8700,8700,8700,8700,0
20240527,105600,80808660,8700,8700,8700,8700,0
20240527,105500,80808660,8700,8700,8700,8700,0
20240527,105400,80808660,8700,8700,8700,8700,1
20240527,105300,80799960,8700,8700,8700,8700,1
20240527,105200,80791260,8700,8700,8700,8700,0
20240527,105100,80791260,8700,8700,8700,8700,0
20240527,105000,80791260,8700,8700,8700,8700,0
20240527,104900,80791260,8700,8700,8700,8700,0
20240527,104800,80791260,8700,8700,8700,8700,0
20240527,104700,80791260,8700,8700,8700,8700,0
20240527,104600,80791260,8700,8700,8700,8700,0
20240527,104500,80791260,8700,8700,8700,8700,0
20240527,104400,80791260,8700,8700,8700,8700,209
20240527,104300,78972960,8700,8700,8700,8700,2
20240527,104200,78955560,8700,8700,8700,8700,0
20240527,104100,78955560,8700,8700,8700,8700,1
20240527,104000,78946860,8700,8700,8700,8700,0
20240527,103900,78946860,8700,8700,8700,8700,0
20240527,103800,78946860,8700,8700,8700,8700,0
20240527,103700,78946860,8700,8700,8700,8700,0
20240527,103600,78946860,8700,8700,8700,8700,2
20240527,103500,78929460,8700,8700,8700,8700,0
20240527,103400,78929460,8700,8700,8700,8700,1
20240527,103300,78920760,8700,8700,8700,8700,0
20240527,103200,78920760,8700,8700,8700,8700,0
20240527,103100,78920760,8700,8700,8700,8700,0
20240527,103000,78920760,8700,8700,8700,8700,0
20240527,102900,78920760,8700,8700,8700,8700,21
20240527,102800,78738060,8690,8690,8690,8690,0
20240527,102700,78738060,8690,8690,8690,8690,0
20240527,102600,78738060,8690,8690,8690,8690,0
20240527,102500,78738060,8690,8690,8690,8690,0
20240527,102400,78738060,8690,8690,8690,8690,17
20240527,102300,78590330,8690,8690,8690,8690,17
20240527,102200,78442600,8690,8690,8690,8690,0
20240527,102100,78442600,8690,8690,8690,8690,0
20240527,102000,78442600,8690,8690,8690,8690,0
20240527,101900,78442600,8690,8690,8690,8690,0
20240527,101800,78442600,8690,8690,8690,8690,0
20240527,101700,78442600,8690,8690,8690,8690,1
20240527,101600,78433910,8680,8680,8680,8680,0
20240527,101500,78433910,8680,8690,8690,8680,1707
20240527,101400,63610900,8700,8700,8700,8700,12
20240527,101300,63506500,8700,8700,8700,8700,10
20240527,101200,63419500,8690,8700,8700,8690,860
20240527,101100,55940450,8710,8710,8710,8710,0
20240527,101000,55940450,8710,8710,8710,8710,40
20240527,100900,55592050,8710,8710,8710,8710,188
20240527,100800,53954570,8720,8720,8720,8720,2
20240527,100700,53937130,8710,8710,8710,8710,0
20240527,100600,53937130,8710,8710,8710,8710,100
20240527,100500,53066130,8720,8720,8720,8720,10
20240527,100400,52978930,8720,8720,8720,8720,1
20240527,100300,52970210,8720,8720,8720,8720,955
20240527,100200,44642610,8720,8720,8720,8720,0
20240527,100100,44642610,8720,8720,8720,8720,0
20240527,100000,44642610,8720,8720,8720,8720,0
20240527,095900,44642610,8720,8720,8720,8720,0
20240527,095800,44642610,8720,8720,8720,8720,0
20240527,095700,44642610,8720,8720,8720,8720,0
20240527,095600,44642610,8720,8720,8720,8720,0
20240527,095500,44642610,8720,8720,8720,8720,0
20240527,095400,44642610,8720,8720,8720,8720,0
20240527,095300,44642610,8720,8720,8720,8720,0
20240527,095200,44642610,8720,8720,8720,8720,0
20240527,095100,44642610,8720,8720,8720,8720,545
20240527,095000,39890210,8720,8720,8720,8720,0
20240527,094900,39890210,8720,8720,8720,8720,0
20240527,094800,39890210,8720,8720,8720,8720,0
20240527,094700,39890210,8720,8720,8720,8720,0
20240527,094600,39890210,8720,8720,8720,8720,0
20240527,094500,39890210,8720,8720,8720,8720,100
20240527,094400,39018210,8720,8720,8720,8720,80
20240527,094300,38320610,8720,8720,8720,8720,0
20240527,094200,38320610,8720,8720,8720,8720,1
20240527,094100,38311890,8720,8710,8720,8710,1000
20240527,094000,29599890,8720,8720,8720,8720,3
20240527,093900,29573730,8720,8720,8720,8720,1000
20240527,093800,20853730,8710,8710,8710,8710,0
20240527,093700,20853730,8710,8710,8710,8710,0
20240527,093600,20853730,8710,8710,8710,8710,0
20240527,093500,20853730,8710,8710,8710,8710,0
20240527,093400,20853730,8710,8710,8710,8710,0
20240527,093300,20853730,8710,8710,8710,8710,0
20240527,093200,20853730,8710,8710,8710,8710,0
20240527,093100,20853730,8710,8710,8710,8710,0
20240527,093000,20853730,8710,8710,8710,8710,0
20240527,092900,20853730,8710,8710,8710,8710,0
20240527,092800,20853730,8710,8710,8710,8710,5
20240527,092700,20810180,8720,8720,8720,8720,0
20240527,092600,20810180,8720,8720,8720,8720,0
20240527,092500,20810180,8720,8720,8720,8720,0
20240527,092400,20810180,8720,8720,8720,8720,0
20240527,092300,20810180,8720,8720,8720,8720,124
20240527,092200,19728900,8700,8700,8700,8700,0
20240527,092100,19728900,8700,8710,8710,8700,335
20240527,092000,16813580,8720,8720,8720,8720,36
20240527,091900,16499660,8720,8720,8720,8720,648
20240527,091800,10849100,8730,8730,8730,8730,0
20240527,091700,10849100,8730,8730,8730,8730,0
20240527,091600,10849100,8730,8730,8730,8730,0
20240527,091500,10849100,8730,8730,8730,8730,39
20240527,091400,10508630,8730,8730,8730,8730,0
20240527,091300,10508630,8730,8730,8730,8730,51
20240527,091200,10063400,8740,8720,8740,8720,195
20240527,091100,8361760,8720,8720,8720,8720,185
20240527,091000,6748560,8730,8730,8730,8730,0
20240527,090900,6748560,8730,8730,8730,8730,100
20240527,090800,5875560,8710,8710,8710,8710,0
20240527,090700,5875560,8710,8710,8710,8710,74
20240527,090600,5231020,8710,8710,8710,8710,5
20240527,090500,5187470,8710,8710,8710,8710,0
20240527,090400,5187470,8710,8710,8710,8710,21
20240527,090300,5004560,8710,8710,8710,8710,94
20240527,090200,4185820,8710,8710,8710,8710,6
20240527,090100,4133560,8720,8720,8720,8720,44
20240527,090000,3749880,8710,8660,8710,8660,433