KissMeData/092460/min/candle-20240528.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,200400,105510860,6940,6940,6940,6940,74
20240528,200300,105510860,6940,6940,6940,6940,0
20240528,200200,105510860,6940,6940,6940,6940,0
20240528,200100,105510860,6940,6940,6940,6940,0
20240528,200000,105510860,6940,6940,6940,6940,0
20240528,195900,105510860,6940,6940,6940,6940,0
20240528,195800,105510860,6940,6940,6940,6940,0
20240528,195700,105510860,6940,6940,6940,6940,0
20240528,195600,105510860,6940,6940,6940,6940,0
20240528,195500,105510860,6940,6940,6940,6940,0
20240528,195400,105510860,6940,6940,6940,6940,0
20240528,195300,105510860,6940,6940,6940,6940,0
20240528,195200,105510860,6940,6940,6940,6940,0
20240528,195100,105510860,6940,6940,6940,6940,0
20240528,195000,105510860,6940,6940,6940,6940,0
20240528,194900,105510860,6940,6940,6940,6940,0
20240528,194800,105510860,6940,6940,6940,6940,0
20240528,194700,105510860,6940,6940,6940,6940,0
20240528,194600,105510860,6940,6940,6940,6940,0
20240528,194500,105510860,6940,6940,6940,6940,0
20240528,194400,105510860,6940,6940,6940,6940,0
20240528,194300,105510860,6940,6940,6940,6940,0
20240528,194200,105510860,6940,6940,6940,6940,0
20240528,194100,105510860,6940,6940,6940,6940,0
20240528,194000,105510860,6940,6940,6940,6940,0
20240528,193900,105510860,6940,6940,6940,6940,0
20240528,193800,105510860,6940,6940,6940,6940,0
20240528,193700,105510860,6940,6940,6940,6940,0
20240528,193600,105510860,6940,6940,6940,6940,0
20240528,193500,105510860,6940,6940,6940,6940,0
20240528,193400,105510860,6940,6940,6940,6940,74
20240528,193300,105510860,6940,6940,6940,6940,0
20240528,193200,105510860,6940,6940,6940,6940,0
20240528,193100,105510860,6940,6940,6940,6940,0
20240528,193000,105510860,6940,6940,6940,6940,0
20240528,192900,105510860,6940,6940,6940,6940,0
20240528,192800,105510860,6940,6940,6940,6940,0
20240528,192700,105510860,6940,6940,6940,6940,0
20240528,192600,105510860,6940,6940,6940,6940,0
20240528,192500,105510860,6940,6940,6940,6940,0
20240528,192400,105510860,6940,6940,6940,6940,0
20240528,192300,105510860,6940,6940,6940,6940,0
20240528,192200,105510860,6940,6940,6940,6940,0
20240528,192100,105510860,6940,6940,6940,6940,0
20240528,192000,105510860,6940,6940,6940,6940,0
20240528,191900,105510860,6940,6940,6940,6940,0
20240528,191800,105510860,6940,6940,6940,6940,0
20240528,191700,105510860,6940,6940,6940,6940,0
20240528,191600,105510860,6940,6940,6940,6940,0
20240528,191500,105510860,6940,6940,6940,6940,0
20240528,191400,105510860,6940,6940,6940,6940,0
20240528,191300,105510860,6940,6940,6940,6940,0
20240528,191200,105510860,6940,6940,6940,6940,0
20240528,191100,105510860,6940,6940,6940,6940,0
20240528,191000,105510860,6940,6940,6940,6940,0
20240528,190900,105510860,6940,6940,6940,6940,0
20240528,190800,105510860,6940,6940,6940,6940,0
20240528,190700,105510860,6940,6940,6940,6940,0
20240528,190600,105510860,6940,6940,6940,6940,0
20240528,190500,105510860,6940,6940,6940,6940,0
20240528,190400,105510860,6940,6940,6940,6940,74
20240528,190300,105510860,6940,6940,6940,6940,0
20240528,190200,105510860,6940,6940,6940,6940,0
20240528,190100,105510860,6940,6940,6940,6940,0
20240528,190000,105510860,6940,6940,6940,6940,0
20240528,185900,105510860,6940,6940,6940,6940,0
20240528,185800,105510860,6940,6940,6940,6940,0
20240528,185700,105510860,6940,6940,6940,6940,0
20240528,185600,105510860,6940,6940,6940,6940,0
20240528,185500,105510860,6940,6940,6940,6940,0
20240528,185400,105510860,6940,6940,6940,6940,0
20240528,185300,105510860,6940,6940,6940,6940,0
20240528,185200,105510860,6940,6940,6940,6940,0
20240528,185100,105510860,6940,6940,6940,6940,0
20240528,185000,105510860,6940,6940,6940,6940,0
20240528,184900,105510860,6940,6940,6940,6940,0
20240528,184800,105510860,6940,6940,6940,6940,0
20240528,184700,105510860,6940,6940,6940,6940,0
20240528,184600,105510860,6940,6940,6940,6940,0
20240528,184500,105510860,6940,6940,6940,6940,0
20240528,184400,105510860,6940,6940,6940,6940,0
20240528,184300,105510860,6940,6940,6940,6940,0
20240528,184200,105510860,6940,6940,6940,6940,0
20240528,184100,105510860,6940,6940,6940,6940,0
20240528,184000,105510860,6940,6940,6940,6940,0
20240528,183900,105510860,6940,6940,6940,6940,0
20240528,183800,105510860,6940,6940,6940,6940,0
20240528,183700,105510860,6940,6940,6940,6940,0
20240528,183600,105510860,6940,6940,6940,6940,0
20240528,183500,105510860,6940,6940,6940,6940,0
20240528,183400,105510860,6940,6940,6940,6940,74
20240528,183300,105510860,6940,6940,6940,6940,0
20240528,183200,105510860,6940,6940,6940,6940,0
20240528,183100,105510860,6940,6940,6940,6940,0
20240528,183000,105510860,6940,6940,6940,6940,0
20240528,182900,105510860,6940,6940,6940,6940,0
20240528,182800,105510860,6940,6940,6940,6940,0
20240528,182700,105510860,6940,6940,6940,6940,0
20240528,182600,105510860,6940,6940,6940,6940,0
20240528,182500,105510860,6940,6940,6940,6940,0
20240528,182400,105510860,6940,6940,6940,6940,0
20240528,182300,105510860,6940,6940,6940,6940,0
20240528,182200,105510860,6940,6940,6940,6940,0
20240528,182100,105510860,6940,6940,6940,6940,0
20240528,182000,105510860,6940,6940,6940,6940,0
20240528,181900,105510860,6940,6940,6940,6940,0
20240528,181800,105510860,6940,6940,6940,6940,0
20240528,181700,105510860,6940,6940,6940,6940,0
20240528,181600,105510860,6940,6940,6940,6940,0
20240528,181500,105510860,6940,6940,6940,6940,0
20240528,181400,105510860,6940,6940,6940,6940,0
20240528,181300,105510860,6940,6940,6940,6940,0
20240528,181200,105510860,6940,6940,6940,6940,0
20240528,181100,105510860,6940,6940,6940,6940,0
20240528,181000,105510860,6940,6940,6940,6940,0
20240528,180900,105510860,6940,6940,6940,6940,0
20240528,180800,105510860,6940,6940,6940,6940,0
20240528,180700,105510860,6940,6940,6940,6940,0
20240528,180600,105510860,6940,6940,6940,6940,0
20240528,180500,105510860,6940,6940,6940,6940,0
20240528,180400,105510860,6940,6940,6940,6940,74
20240528,180300,105510860,6940,6940,6940,6940,0
20240528,180200,105510860,6940,6940,6940,6940,0
20240528,180100,105510860,6940,6940,6940,6940,0
20240528,180000,105510860,6940,6940,6940,6940,0
20240528,175900,105510860,6940,6940,6940,6940,0
20240528,175800,105510860,6940,6940,6940,6940,0
20240528,175700,105510860,6940,6940,6940,6940,0
20240528,175600,105510860,6940,6940,6940,6940,0
20240528,175500,105510860,6940,6940,6940,6940,0
20240528,175400,105510860,6940,6940,6940,6940,0
20240528,175300,105510860,6940,6940,6940,6940,0
20240528,175200,105510860,6940,6940,6940,6940,0
20240528,175100,105510860,6940,6940,6940,6940,0
20240528,175000,105510860,6940,6940,6940,6940,0
20240528,174900,105510860,6940,6940,6940,6940,0
20240528,174800,105510860,6940,6940,6940,6940,0
20240528,174700,105510860,6940,6940,6940,6940,0
20240528,174600,105510860,6940,6940,6940,6940,0
20240528,174500,105510860,6940,6940,6940,6940,0
20240528,174400,105510860,6940,6940,6940,6940,0
20240528,174300,105510860,6940,6940,6940,6940,0
20240528,174200,105510860,6940,6940,6940,6940,0
20240528,174100,105510860,6940,6940,6940,6940,0
20240528,174000,105510860,6940,6940,6940,6940,0
20240528,173900,105510860,6940,6940,6940,6940,0
20240528,173800,105510860,6940,6940,6940,6940,0
20240528,173700,105510860,6940,6940,6940,6940,0
20240528,173600,105510860,6940,6940,6940,6940,0
20240528,173500,105510860,6940,6940,6940,6940,0
20240528,173400,105510860,6940,6940,6940,6940,74
20240528,173300,105510860,6940,6940,6940,6940,0
20240528,173200,105510860,6940,6940,6940,6940,0
20240528,173100,105510860,6940,6940,6940,6940,0
20240528,173000,105510860,6940,6940,6940,6940,0
20240528,172900,105510860,6940,6940,6940,6940,0
20240528,172800,105510860,6940,6940,6940,6940,0
20240528,172700,105510860,6940,6940,6940,6940,0
20240528,172600,105510860,6940,6940,6940,6940,0
20240528,172500,105510860,6940,6940,6940,6940,0
20240528,172400,105510860,6940,6940,6940,6940,0
20240528,172300,105510860,6940,6940,6940,6940,0
20240528,172200,105510860,6940,6940,6940,6940,0
20240528,172100,105510860,6940,6940,6940,6940,0
20240528,172000,105510860,6940,6940,6940,6940,0
20240528,171900,105510860,6940,6940,6940,6940,0
20240528,171800,105510860,6940,6940,6940,6940,0
20240528,171700,105510860,6940,6940,6940,6940,0
20240528,171600,105510860,6940,6940,6940,6940,0
20240528,171500,105510860,6940,6940,6940,6940,0
20240528,171400,105510860,6940,6940,6940,6940,0
20240528,171300,105510860,6940,6940,6940,6940,0
20240528,171200,105510860,6940,6940,6940,6940,0
20240528,171100,105510860,6940,6940,6940,6940,0
20240528,171000,105510860,6940,6940,6940,6940,0
20240528,170900,105510860,6940,6940,6940,6940,0
20240528,170800,105510860,6940,6940,6940,6940,0
20240528,170700,105510860,6940,6940,6940,6940,0
20240528,170600,105510860,6940,6940,6940,6940,0
20240528,170500,105510860,6940,6940,6940,6940,0
20240528,170400,105510860,6940,6940,6940,6940,74
20240528,170300,105510860,6940,6940,6940,6940,0
20240528,170200,105510860,6940,6940,6940,6940,0
20240528,170100,105510860,6940,6940,6940,6940,0
20240528,170000,105510860,6940,6940,6940,6940,0
20240528,165900,105510860,6940,6940,6940,6940,0
20240528,165800,105510860,6940,6940,6940,6940,0
20240528,165700,105510860,6940,6940,6940,6940,0
20240528,165600,105510860,6940,6940,6940,6940,0
20240528,165500,105510860,6940,6940,6940,6940,0
20240528,165400,105510860,6940,6940,6940,6940,0
20240528,165300,105510860,6940,6940,6940,6940,0
20240528,165200,105510860,6940,6940,6940,6940,0
20240528,165100,105510860,6940,6940,6940,6940,0
20240528,165000,105510860,6940,6940,6940,6940,0
20240528,164900,105510860,6940,6940,6940,6940,0
20240528,164800,105510860,6940,6940,6940,6940,0
20240528,164700,105510860,6940,6940,6940,6940,0
20240528,164600,105510860,6940,6940,6940,6940,0
20240528,164500,105510860,6940,6940,6940,6940,0
20240528,164400,105510860,6940,6940,6940,6940,0
20240528,164300,105510860,6940,6940,6940,6940,0
20240528,164200,105510860,6940,6940,6940,6940,0
20240528,164100,105510860,6940,6940,6940,6940,0
20240528,164000,105510860,6940,6940,6940,6940,0
20240528,163900,105510860,6940,6940,6940,6940,0
20240528,163800,105510860,6940,6940,6940,6940,0
20240528,163700,105510860,6940,6940,6940,6940,0
20240528,163600,105510860,6940,6940,6940,6940,0
20240528,163500,105510860,6940,6940,6940,6940,0
20240528,163400,105510860,6940,6940,6940,6940,74
20240528,163300,105510860,6940,6940,6940,6940,0
20240528,163200,105510860,6940,6940,6940,6940,0
20240528,163100,105510860,6940,6940,6940,6940,0
20240528,163000,105510860,6940,6940,6940,6940,0
20240528,162900,105510860,6940,6940,6940,6940,0
20240528,162800,105510860,6940,6940,6940,6940,0
20240528,162700,105510860,6940,6940,6940,6940,0
20240528,162600,105510860,6940,6940,6940,6940,0
20240528,162500,105510860,6940,6940,6940,6940,0
20240528,162400,105510860,6940,6940,6940,6940,0
20240528,162300,105510860,6940,6940,6940,6940,0
20240528,162200,105510860,6940,6940,6940,6940,0
20240528,162100,105510860,6940,6940,6940,6940,0
20240528,162000,105510860,6940,6940,6940,6940,0
20240528,161900,105510860,6940,6940,6940,6940,0
20240528,161800,105510860,6940,6940,6940,6940,0
20240528,161700,105510860,6940,6940,6940,6940,0
20240528,161600,105510860,6940,6940,6940,6940,0
20240528,161500,105510860,6940,6940,6940,6940,0
20240528,161400,105510860,6940,6940,6940,6940,0
20240528,161300,105510860,6940,6940,6940,6940,0
20240528,161200,105510860,6940,6940,6940,6940,0
20240528,161100,105510860,6940,6940,6940,6940,0
20240528,161000,105510860,6940,6940,6940,6940,0
20240528,160900,105510860,6940,6940,6940,6940,0
20240528,160800,105510860,6940,6940,6940,6940,0
20240528,160700,105510860,6940,6940,6940,6940,0
20240528,160600,105510860,6940,6940,6940,6940,0
20240528,160500,105510860,6940,6940,6940,6940,0
20240528,160400,105510860,6940,6940,6940,6940,74
20240528,160300,105510860,6940,6940,6940,6940,0
20240528,160200,105510860,6940,6940,6940,6940,0
20240528,160100,105510860,6940,6940,6940,6940,0
20240528,160000,105510860,6940,6940,6940,6940,0
20240528,155900,105510860,6940,6940,6940,6940,0
20240528,155800,105510860,6940,6940,6940,6940,0
20240528,155700,105510860,6940,6940,6940,6940,0
20240528,155600,105510860,6940,6940,6940,6940,0
20240528,155500,105510860,6940,6940,6940,6940,0
20240528,155400,105510860,6940,6940,6940,6940,0
20240528,155300,105510860,6940,6940,6940,6940,0
20240528,155200,105510860,6940,6940,6940,6940,0
20240528,155100,105510860,6940,6940,6940,6940,0
20240528,155000,105510860,6940,6940,6940,6940,0
20240528,154900,105510860,6940,6940,6940,6940,0
20240528,154800,105510860,6940,6940,6940,6940,0
20240528,154700,105510860,6940,6940,6940,6940,0
20240528,154600,105510860,6940,6940,6940,6940,0
20240528,154500,105510860,6940,6940,6940,6940,0
20240528,154400,105510860,6940,6940,6940,6940,0
20240528,154300,105510860,6940,6940,6940,6940,0
20240528,154200,105510860,6940,6940,6940,6940,0
20240528,154100,105510860,6940,6940,6940,6940,0
20240528,154000,105510860,6940,6940,6940,6940,0
20240528,153900,105510860,6940,6940,6940,6940,0
20240528,153800,105510860,6940,6940,6940,6940,0
20240528,153700,105510860,6940,6940,6940,6940,0
20240528,153600,105510860,6940,6940,6940,6940,0
20240528,153500,105510860,6940,6940,6940,6940,0
20240528,153400,105510860,6940,6940,6940,6940,74
20240528,153300,105510860,6940,6940,6940,6940,0
20240528,153200,105510860,6940,6940,6940,6940,0
20240528,153100,105510860,6940,6940,6940,6940,0
20240528,153000,105510860,6940,6940,6940,6940,74
20240528,152900,104997300,6940,6940,6940,6940,0
20240528,152800,104997300,6940,6940,6940,6940,0
20240528,152700,104997300,6940,6940,6940,6940,0
20240528,152600,104997300,6940,6940,6940,6940,0
20240528,152500,104997300,6940,6940,6940,6940,0
20240528,152400,104997300,6940,6940,6940,6940,0
20240528,152300,104997300,6940,6940,6940,6940,0
20240528,152200,104997300,6940,6940,6940,6940,0
20240528,152100,104997300,6940,6940,6940,6940,0
20240528,152000,104997300,6940,6940,6940,6940,0
20240528,151900,104997300,6940,6940,6940,6940,0
20240528,151800,104997300,6940,6940,6940,6940,0
20240528,151700,104997300,6940,6940,6940,6940,0
20240528,151600,104997300,6940,6940,6940,6940,0
20240528,151500,104997300,6940,6940,6940,6940,0
20240528,151400,104997300,6940,6940,6940,6940,1
20240528,151300,104990360,6910,6910,6910,6910,1030
20240528,151200,97873060,6920,6920,6920,6910,493
20240528,151100,94462640,6940,6940,6940,6940,10
20240528,151000,94393240,6950,6920,6950,6920,24
20240528,150900,94226800,6950,6950,6950,6950,0
20240528,150800,94226800,6950,6950,6950,6950,0
20240528,150700,94226800,6950,6950,6950,6950,0
20240528,150600,94226800,6950,6930,6950,6890,1005
20240528,150500,87287140,6920,6920,6920,6920,0
20240528,150400,87287140,6920,6920,6920,6920,0
20240528,150300,87287140,6920,6920,6920,6920,16
20240528,150200,87176420,6950,6950,6950,6950,0
20240528,150100,87176420,6950,6950,6950,6950,0
20240528,150000,87176420,6950,6950,6950,6950,0
20240528,145900,87176420,6950,6950,6950,6950,0
20240528,145800,87176420,6950,6950,6950,6950,0
20240528,145700,87176420,6950,6950,6950,6950,4
20240528,145600,87148620,6920,6930,6930,6920,69
20240528,145500,86670640,6950,6950,6950,6950,0
20240528,145400,86670640,6950,6950,6950,6950,0
20240528,145300,86670640,6950,6950,6950,6950,0
20240528,145200,86670640,6950,6950,6950,6950,0
20240528,145100,86670640,6950,6950,6950,6950,0
20240528,145000,86670640,6950,6950,6950,6950,0
20240528,144900,86670640,6950,6950,6950,6950,0
20240528,144800,86670640,6950,6950,6950,6950,6
20240528,144700,86628940,6910,6920,6920,6910,1000
20240528,144600,79713330,6950,6950,6950,6950,0
20240528,144500,79713330,6950,6950,6950,6950,0
20240528,144400,79713330,6950,6950,6950,6950,0
20240528,144300,79713330,6950,6950,6950,6950,0
20240528,144200,79713330,6950,6950,6950,6950,0
20240528,144100,79713330,6950,6950,6950,6950,0
20240528,144000,79713330,6950,6950,6950,6950,0
20240528,143900,79713330,6950,6950,6950,6950,1
20240528,143800,79706380,6950,6950,6950,6950,0
20240528,143700,79706380,6950,6950,6950,6950,0
20240528,143600,79706380,6950,6950,6950,6950,0
20240528,143500,79706380,6950,6950,6950,6950,1
20240528,143400,79699430,6950,6950,6950,6950,8
20240528,143300,79643830,6940,6940,6940,6940,0
20240528,143200,79643830,6940,6940,6940,6940,0
20240528,143100,79643830,6940,6910,6940,6910,38
20240528,143000,79380260,6940,6940,6940,6940,0
20240528,142900,79380260,6940,6940,6940,6940,0
20240528,142800,79380260,6940,6940,6940,6940,0
20240528,142700,79380260,6940,6940,6940,6940,0
20240528,142600,79380260,6940,6940,6940,6940,30
20240528,142500,79172060,6940,6940,6940,6940,0
20240528,142400,79172060,6940,6940,6940,6940,0
20240528,142300,79172060,6940,6940,6940,6940,0
20240528,142200,79172060,6940,6940,6940,6940,0
20240528,142100,79172060,6940,6940,6940,6940,6
20240528,142000,79130420,6900,6900,6900,6900,0
20240528,141900,79130420,6900,6920,6920,6900,50
20240528,141800,78785310,6940,6940,6940,6940,0
20240528,141700,78785310,6940,6940,6940,6940,0
20240528,141600,78785310,6940,6940,6940,6940,0
20240528,141500,78785310,6940,6940,6940,6940,5
20240528,141400,78750610,6910,6920,6940,6910,29
20240528,141300,78549930,6920,6920,6920,6920,26
20240528,141200,78370010,6920,6920,6920,6920,15
20240528,141100,78266210,6920,6920,6920,6920,0
20240528,141000,78266210,6920,6920,6920,6920,1
20240528,140900,78259290,6920,6920,6920,6920,3
20240528,140800,78238530,6910,6910,6910,6910,100
20240528,140700,77547530,6920,6920,6920,6920,0
20240528,140600,77547530,6920,6920,6920,6920,0
20240528,140500,77547530,6920,6920,6920,6920,0
20240528,140400,77547530,6920,6920,6920,6920,0
20240528,140300,77547530,6920,6920,6920,6920,0
20240528,140200,77547530,6920,6920,6920,6920,0
20240528,140100,77547530,6920,6920,6920,6920,0
20240528,140000,77547530,6920,6920,6920,6920,0
20240528,135900,77547530,6920,6920,6920,6920,0
20240528,135800,77547530,6920,6910,6920,6910,160
20240528,135700,76441730,6920,6920,6920,6920,0
20240528,135600,76441730,6920,6920,6920,6920,12
20240528,135500,76358690,6940,6940,6940,6940,0
20240528,135400,76358690,6940,6940,6940,6940,5
20240528,135300,76323990,6920,6920,6920,6920,88
20240528,135200,75715030,6920,6920,6920,6920,0
20240528,135100,75715030,6920,6920,6920,6920,0
20240528,135000,75715030,6920,6920,6920,6920,0
20240528,134900,75715030,6920,6920,6920,6920,359
20240528,134800,73230750,6940,6940,6940,6940,0
20240528,134700,73230750,6940,6940,6940,6940,0
20240528,134600,73230750,6940,6940,6940,6940,0
20240528,134500,73230750,6940,6940,6940,6940,100
20240528,134400,72536750,6940,6940,6940,6940,0
20240528,134300,72536750,6940,6940,6940,6940,0
20240528,134200,72536750,6940,6940,6940,6940,5
20240528,134100,72502050,6910,6910,6910,6910,29
20240528,134000,72301660,6940,6940,6940,6940,0
20240528,133900,72301660,6940,6940,6940,6940,0
20240528,133800,72301660,6940,6940,6940,6940,0
20240528,133700,72301660,6940,6940,6940,6940,200
20240528,133600,70913660,6940,6940,6940,6940,0
20240528,133500,70913660,6940,6940,6940,6940,0
20240528,133400,70913660,6940,6940,6940,6940,0
20240528,133300,70913660,6940,6930,6940,6930,500
20240528,133200,67444470,6940,6940,6940,6940,0
20240528,133100,67444470,6940,6940,6940,6940,0
20240528,133000,67444470,6940,6940,6940,6940,0
20240528,132900,67444470,6940,6940,6940,6940,0
20240528,132800,67444470,6940,6940,6940,6940,1
20240528,132700,67437530,6940,6940,6940,6940,0
20240528,132600,67437530,6940,6940,6940,6940,0
20240528,132500,67437530,6940,6940,6940,6940,0
20240528,132400,67437530,6940,6940,6940,6940,0
20240528,132300,67437530,6940,6940,6940,6940,0
20240528,132200,67437530,6940,6940,6940,6940,0
20240528,132100,67437530,6940,6940,6940,6940,0
20240528,132000,67437530,6940,6940,6940,6940,0
20240528,131900,67437530,6940,6940,6940,6940,0
20240528,131800,67437530,6940,6940,6940,6940,0
20240528,131700,67437530,6940,6940,6940,6940,0
20240528,131600,67437530,6940,6940,6940,6940,0
20240528,131500,67437530,6940,6940,6940,6940,0
20240528,131400,67437530,6940,6940,6940,6940,0
20240528,131300,67437530,6940,6920,6940,6920,108
20240528,131200,66690050,6910,6910,6910,6910,0
20240528,131100,66690050,6910,6920,6920,6910,26
20240528,131000,66510330,6910,6910,6910,6910,149
20240528,130900,65480740,6910,6910,6910,6910,0
20240528,130800,65480740,6910,6910,6910,6900,191
20240528,130700,64161830,6910,6920,6920,6910,34
20240528,130600,63926860,6910,6910,6910,6910,98
20240528,130500,63249680,6940,6940,6940,6940,0
20240528,130400,63249680,6940,6940,6940,6940,0
20240528,130300,63249680,6940,6940,6940,6940,0
20240528,130200,63249680,6940,6940,6940,6940,0
20240528,130100,63249680,6940,6940,6940,6940,0
20240528,130000,63249680,6940,6940,6940,6940,5
20240528,125900,63214980,6940,6940,6940,6940,0
20240528,125800,63214980,6940,6940,6940,6940,0
20240528,125700,63214980,6940,6940,6940,6940,0
20240528,125600,63214980,6940,6940,6940,6940,0
20240528,125500,63214980,6940,6940,6940,6940,0
20240528,125400,63214980,6940,6940,6940,6940,0
20240528,125300,63214980,6940,6940,6940,6940,0
20240528,125200,63214980,6940,6940,6940,6940,0
20240528,125100,63214980,6940,6940,6940,6940,0
20240528,125000,63214980,6940,6880,6940,6880,127
20240528,124900,62340360,6940,6940,6940,6940,0
20240528,124800,62340360,6940,6940,6940,6940,0
20240528,124700,62340360,6940,6940,6940,6940,0
20240528,124600,62340360,6940,6940,6940,6940,22
20240528,124500,62187680,6880,6880,6880,6880,0
20240528,124400,62187680,6880,6880,6880,6880,0
20240528,124300,62187680,6880,6880,6880,6880,0
20240528,124200,62187680,6880,6920,6920,6880,889
20240528,124100,56060530,6920,6920,6920,6920,12
20240528,124000,55977490,6950,6950,6950,6950,0
20240528,123900,55977490,6950,6950,6950,6950,0
20240528,123800,55977490,6950,6950,6950,6950,0
20240528,123700,55977490,6950,6950,6950,6950,0
20240528,123600,55977490,6950,6950,6950,6950,0
20240528,123500,55977490,6950,6950,6950,6950,0
20240528,123400,55977490,6950,6950,6950,6950,0
20240528,123300,55977490,6950,6950,6950,6950,5
20240528,123200,55942740,6950,6900,6950,6900,14
20240528,123100,55846090,6940,6940,6940,6940,0
20240528,123000,55846090,6940,6930,6940,6900,2898
20240528,122900,35841900,6950,6950,6950,6950,0
20240528,122800,35841900,6950,6950,6950,6950,0
20240528,122700,35841900,6950,6950,6950,6950,0
20240528,122600,35841900,6950,6950,6950,6950,0
20240528,122500,35841900,6950,6950,6950,6950,0
20240528,122400,35841900,6950,6950,6950,6950,1
20240528,122300,35834950,6950,6950,6950,6950,2
20240528,122200,35821050,6950,6950,6950,6950,1
20240528,122100,35814100,6950,6950,6950,6950,0
20240528,122000,35814100,6950,6950,6950,6950,0
20240528,121900,35814100,6950,6950,6950,6950,0
20240528,121800,35814100,6950,6950,6950,6950,0
20240528,121700,35814100,6950,6950,6950,6950,0
20240528,121600,35814100,6950,6950,6950,6950,0
20240528,121500,35814100,6950,6950,6950,6950,0
20240528,121400,35814100,6950,6950,6950,6950,0
20240528,121300,35814100,6950,6950,6950,6950,0
20240528,121200,35814100,6950,6950,6950,6950,0
20240528,121100,35814100,6950,6950,6950,6950,40
20240528,121000,35536100,6950,6950,6950,6950,1
20240528,120900,35529150,6960,6960,6960,6960,0
20240528,120800,35529150,6960,6960,6960,6960,0
20240528,120700,35529150,6960,6960,6960,6960,0
20240528,120600,35529150,6960,6960,6960,6960,0
20240528,120500,35529150,6960,6960,6960,6960,0
20240528,120400,35529150,6960,6960,6960,6960,0
20240528,120300,35529150,6960,6960,6960,6960,0
20240528,120200,35529150,6960,6960,6960,6960,0
20240528,120100,35529150,6960,6960,6960,6960,0
20240528,120000,35529150,6960,6960,6960,6960,0
20240528,115900,35529150,6960,6960,6960,6960,0
20240528,115800,35529150,6960,6960,6960,6960,0
20240528,115700,35529150,6960,6960,6960,6960,0
20240528,115600,35529150,6960,6960,6960,6960,0
20240528,115500,35529150,6960,6960,6960,6960,0
20240528,115400,35529150,6960,6960,6960,6960,0
20240528,115300,35529150,6960,6960,6960,6960,0
20240528,115200,35529150,6960,6960,6960,6960,0
20240528,115100,35529150,6960,6960,6960,6960,0
20240528,115000,35529150,6960,6960,6960,6960,0
20240528,114900,35529150,6960,6920,6960,6910,288
20240528,114800,33537360,6930,6930,6930,6930,32
20240528,114700,33315600,6950,6950,6950,6950,20
20240528,114600,33176600,6960,6960,6960,6960,0
20240528,114500,33176600,6960,6960,6960,6960,0
20240528,114400,33176600,6960,6960,6960,6960,0
20240528,114300,33176600,6960,6940,6960,6920,928
20240528,114200,26750600,6960,6960,6960,6960,0
20240528,114100,26750600,6960,6960,6960,6960,0
20240528,114000,26750600,6960,6960,6960,6960,0
20240528,113900,26750600,6960,6960,6960,6960,0
20240528,113800,26750600,6960,6960,6960,6960,0
20240528,113700,26750600,6960,6960,6960,6960,0
20240528,113600,26750600,6960,6960,6960,6960,0
20240528,113500,26750600,6960,6960,6960,6960,0
20240528,113400,26750600,6960,6960,6960,6960,0
20240528,113300,26750600,6960,6960,6960,6960,0
20240528,113200,26750600,6960,6960,6960,6960,0
20240528,113100,26750600,6960,6960,6960,6960,0
20240528,113000,26750600,6960,6960,6960,6960,0
20240528,112900,26750600,6960,6930,6960,6930,379
20240528,112800,24122810,6930,6930,6930,6930,69
20240528,112700,23644640,6940,6960,6960,6940,433
20240528,112600,20638250,6970,6970,6970,6970,126
20240528,112500,19760030,6980,6980,6980,6980,37
20240528,112400,19501770,6990,6990,6990,6990,38
20240528,112300,19236150,7000,7000,7000,7000,0
20240528,112200,19236150,7000,7000,7000,7000,0
20240528,112100,19236150,7000,7000,7000,7000,0
20240528,112000,19236150,7000,7000,7000,7000,0
20240528,111900,19236150,7000,7000,7000,7000,0
20240528,111800,19236150,7000,7000,7000,7000,0
20240528,111700,19236150,7000,7000,7000,7000,0
20240528,111600,19236150,7000,7000,7000,7000,0
20240528,111500,19236150,7000,7000,7000,7000,0
20240528,111400,19236150,7000,7000,7000,7000,100
20240528,111300,18536150,7000,7000,7000,7000,0
20240528,111200,18536150,7000,7000,7000,7000,0
20240528,111100,18536150,7000,7000,7000,7000,10
20240528,111000,18466150,7000,7000,7000,7000,0
20240528,110900,18466150,7000,7000,7000,7000,0
20240528,110800,18466150,7000,7000,7000,7000,0
20240528,110700,18466150,7000,7000,7000,7000,10
20240528,110600,18396150,7000,7000,7000,7000,0
20240528,110500,18396150,7000,7000,7000,7000,0
20240528,110400,18396150,7000,7000,7000,7000,0
20240528,110300,18396150,7000,7000,7000,7000,0
20240528,110200,18396150,7000,7000,7000,7000,0
20240528,110100,18396150,7000,7000,7000,7000,0
20240528,110000,18396150,7000,7000,7000,7000,0
20240528,105900,18396150,7000,7000,7000,7000,0
20240528,105800,18396150,7000,7000,7000,7000,0
20240528,105700,18396150,7000,7000,7000,7000,3
20240528,105600,18375150,6990,6990,6990,6990,1
20240528,105500,18368160,7000,7000,7000,7000,0
20240528,105400,18368160,7000,7000,7000,7000,0
20240528,105300,18368160,7000,7000,7000,7000,0
20240528,105200,18368160,7000,7000,7000,7000,0
20240528,105100,18368160,7000,7000,7000,7000,0
20240528,105000,18368160,7000,7000,7000,7000,0
20240528,104900,18368160,7000,7000,7000,7000,0
20240528,104800,18368160,7000,7000,7000,7000,0
20240528,104700,18368160,7000,7000,7000,7000,0
20240528,104600,18368160,7000,7000,7000,7000,0
20240528,104500,18368160,7000,7000,7000,7000,0
20240528,104400,18368160,7000,7000,7000,7000,0
20240528,104300,18368160,7000,7000,7000,7000,0
20240528,104200,18368160,7000,7000,7000,7000,0
20240528,104100,18368160,7000,7000,7000,7000,0
20240528,104000,18368160,7000,6990,7000,6990,16
20240528,103900,18256310,6990,6990,6990,6990,0
20240528,103800,18256310,6990,6990,6990,6990,0
20240528,103700,18256310,6990,6990,6990,6990,0
20240528,103600,18256310,6990,6990,6990,6990,0
20240528,103500,18256310,6990,6980,6990,6980,22
20240528,103400,18102540,6990,6990,6990,6990,0
20240528,103300,18102540,6990,6990,6990,6990,0
20240528,103200,18102540,6990,6990,6990,6990,0
20240528,103100,18102540,6990,6990,6990,6990,0
20240528,103000,18102540,6990,6990,6990,6990,50
20240528,102900,17753040,6990,6990,6990,6990,10
20240528,102800,17683140,6990,6990,6990,6990,0
20240528,102700,17683140,6990,6990,6990,6990,0
20240528,102600,17683140,6990,6990,6990,6990,0
20240528,102500,17683140,6990,6970,6990,6970,9
20240528,102400,17620290,6990,6990,6990,6990,0
20240528,102300,17620290,6990,6960,6990,6960,85
20240528,102200,17028510,6990,6990,6990,6990,0
20240528,102100,17028510,6990,6990,6990,6990,0
20240528,102000,17028510,6990,6990,6990,6960,125
20240528,101900,16156710,6990,6990,6990,6990,20
20240528,101800,16016910,6990,6990,6990,6990,0
20240528,101700,16016910,6990,6990,6990,6990,20
20240528,101600,15877110,6990,6990,6990,6990,0
20240528,101500,15877110,6990,6990,6990,6990,0
20240528,101400,15877110,6990,6990,6990,6990,0
20240528,101300,15877110,6990,6990,6990,6990,0
20240528,101200,15877110,6990,6990,6990,6990,0
20240528,101100,15877110,6990,6990,6990,6990,0
20240528,101000,15877110,6990,6990,6990,6990,0
20240528,100900,15877110,6990,6990,6990,6990,0
20240528,100800,15877110,6990,6990,6990,6990,0
20240528,100700,15877110,6990,6990,6990,6990,142
20240528,100600,14884530,6990,6990,6990,6990,0
20240528,100500,14884530,6990,6990,6990,6990,0
20240528,100400,14884530,6990,6990,6990,6990,0
20240528,100300,14884530,6990,6990,6990,6990,0
20240528,100200,14884530,6990,6990,6990,6990,1
20240528,100100,14877540,6990,6990,6990,6990,0
20240528,100000,14877540,6990,6990,6990,6990,0
20240528,095900,14877540,6990,6990,6990,6990,0
20240528,095800,14877540,6990,6980,6990,6980,40
20240528,095700,14598290,6990,6990,6990,6990,32
20240528,095600,14374610,7000,7000,7000,7000,0
20240528,095500,14374610,7000,7000,7000,7000,1
20240528,095400,14367610,7000,7000,7000,7000,1
20240528,095300,14360610,7010,7010,7010,7010,0
20240528,095200,14360610,7010,7010,7010,7010,0
20240528,095100,14360610,7010,7010,7010,7010,0
20240528,095000,14360610,7010,7010,7010,7010,0
20240528,094900,14360610,7010,7000,7010,6950,506
20240528,094800,10834550,7010,7010,7010,7010,0
20240528,094700,10834550,7010,7000,7010,6990,119
20240528,094600,10002280,7010,7010,7010,7010,0
20240528,094500,10002280,7010,7010,7010,7010,0
20240528,094400,10002280,7010,7010,7010,7010,0
20240528,094300,10002280,7010,7000,7010,7000,159
20240528,094200,8889270,7010,7010,7010,7010,0
20240528,094100,8889270,7010,7010,7010,7010,0
20240528,094000,8889270,7010,7010,7010,7010,8
20240528,093900,8833190,7000,7000,7000,7000,34
20240528,093800,8595190,7000,7000,7010,7000,37
20240528,093700,8336160,7000,7000,7000,7000,64
20240528,093600,7888160,7010,7010,7010,7010,0
20240528,093500,7888160,7010,7010,7010,7010,6
20240528,093400,7846100,7000,7000,7000,7000,232
20240528,093300,6222100,7010,7010,7010,7010,0
20240528,093200,6222100,7010,7010,7010,7010,0
20240528,093100,6222100,7010,7010,7010,7010,0
20240528,093000,6222100,7010,7020,7020,7010,64
20240528,092900,5773140,7020,7020,7020,7020,0
20240528,092800,5773140,7020,7020,7020,7020,64
20240528,092700,5323860,7020,7020,7020,7020,0
20240528,092600,5323860,7020,7020,7020,7020,0
20240528,092500,5323860,7020,7020,7020,7020,12
20240528,092400,5239620,7000,7000,7000,7000,131
20240528,092300,4322620,7020,7020,7020,7020,0
20240528,092200,4322620,7020,7020,7020,7020,0
20240528,092100,4322620,7020,7020,7020,7020,0
20240528,092000,4322620,7020,7020,7020,7020,0
20240528,091900,4322620,7020,7010,7020,7010,11
20240528,091800,4245440,7020,7020,7020,7020,0
20240528,091700,4245440,7020,7020,7020,7020,0
20240528,091600,4245440,7020,7020,7020,7020,0
20240528,091500,4245440,7020,7020,7020,7020,0
20240528,091400,4245440,7020,7020,7020,7020,0
20240528,091300,4245440,7020,7020,7020,7020,4
20240528,091200,4217360,7010,7010,7010,7010,0
20240528,091100,4217360,7010,7010,7020,7010,125
20240528,091000,3341080,7030,7030,7030,7030,0
20240528,090900,3341080,7030,7030,7030,7030,0
20240528,090800,3341080,7030,7030,7030,7030,0
20240528,090700,3341080,7030,7030,7030,7030,0
20240528,090600,3341080,7030,7030,7030,7030,0
20240528,090500,3341080,7030,7030,7030,7030,0
20240528,090400,3341080,7030,7030,7030,7030,0
20240528,090300,3341080,7030,7030,7030,7030,0
20240528,090200,3341080,7030,7030,7030,7030,0
20240528,090100,3341080,7030,7030,7030,7030,4
20240528,090000,3312960,6960,6960,6960,6960,476