KissMeData/038390/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,192300,513493740,16840,16840,16840,16840,192
20240527,192200,513493740,16840,16840,16840,16840,0
20240527,192100,513493740,16840,16840,16840,16840,0
20240527,192000,513493740,16840,16840,16840,16840,0
20240527,191900,513493740,16840,16840,16840,16840,0
20240527,191800,513493740,16840,16840,16840,16840,0
20240527,191700,513493740,16840,16840,16840,16840,0
20240527,191600,513493740,16840,16840,16840,16840,0
20240527,191500,513493740,16840,16840,16840,16840,0
20240527,191400,513493740,16840,16840,16840,16840,0
20240527,191300,513493740,16840,16840,16840,16840,0
20240527,191200,513493740,16840,16840,16840,16840,0
20240527,191100,513493740,16840,16840,16840,16840,0
20240527,191000,513493740,16840,16840,16840,16840,0
20240527,190900,513493740,16840,16840,16840,16840,0
20240527,190800,513493740,16840,16840,16840,16840,0
20240527,190700,513493740,16840,16840,16840,16840,0
20240527,190600,513493740,16840,16840,16840,16840,0
20240527,190500,513493740,16840,16840,16840,16840,0
20240527,190400,513493740,16840,16840,16840,16840,0
20240527,190300,513493740,16840,16840,16840,16840,0
20240527,190200,513493740,16840,16840,16840,16840,0
20240527,190100,513493740,16840,16840,16840,16840,0
20240527,190000,513493740,16840,16840,16840,16840,0
20240527,185900,513493740,16840,16840,16840,16840,0
20240527,185800,513493740,16840,16840,16840,16840,0
20240527,185700,513493740,16840,16840,16840,16840,0
20240527,185600,513493740,16840,16840,16840,16840,0
20240527,185500,513493740,16840,16840,16840,16840,0
20240527,185400,513493740,16840,16840,16840,16840,0
20240527,185300,513493740,16840,16840,16840,16840,192
20240527,185200,513493740,16840,16840,16840,16840,0
20240527,185100,513493740,16840,16840,16840,16840,0
20240527,185000,513493740,16840,16840,16840,16840,0
20240527,184900,513493740,16840,16840,16840,16840,0
20240527,184800,513493740,16840,16840,16840,16840,0
20240527,184700,513493740,16840,16840,16840,16840,0
20240527,184600,513493740,16840,16840,16840,16840,0
20240527,184500,513493740,16840,16840,16840,16840,0
20240527,184400,513493740,16840,16840,16840,16840,0
20240527,184300,513493740,16840,16840,16840,16840,0
20240527,184200,513493740,16840,16840,16840,16840,0
20240527,184100,513493740,16840,16840,16840,16840,0
20240527,184000,513493740,16840,16840,16840,16840,0
20240527,183900,513493740,16840,16840,16840,16840,0
20240527,183800,513493740,16840,16840,16840,16840,0
20240527,183700,513493740,16840,16840,16840,16840,0
20240527,183600,513493740,16840,16840,16840,16840,0
20240527,183500,513493740,16840,16840,16840,16840,0
20240527,183400,513493740,16840,16840,16840,16840,0
20240527,183300,513493740,16840,16840,16840,16840,0
20240527,183200,513493740,16840,16840,16840,16840,0
20240527,183100,513493740,16840,16840,16840,16840,0
20240527,183000,513493740,16840,16840,16840,16840,0
20240527,182900,513493740,16840,16840,16840,16840,0
20240527,182800,513493740,16840,16840,16840,16840,0
20240527,182700,513493740,16840,16840,16840,16840,0
20240527,182600,513493740,16840,16840,16840,16840,0
20240527,182500,513493740,16840,16840,16840,16840,0
20240527,182400,513493740,16840,16840,16840,16840,0
20240527,182300,513493740,16840,16840,16840,16840,192
20240527,182200,513493740,16840,16840,16840,16840,0
20240527,182100,513493740,16840,16840,16840,16840,0
20240527,182000,513493740,16840,16840,16840,16840,0
20240527,181900,513493740,16840,16840,16840,16840,0
20240527,181800,513493740,16840,16840,16840,16840,0
20240527,181700,513493740,16840,16840,16840,16840,0
20240527,181600,513493740,16840,16840,16840,16840,0
20240527,181500,513493740,16840,16840,16840,16840,0
20240527,181400,513493740,16840,16840,16840,16840,0
20240527,181300,513493740,16840,16840,16840,16840,0
20240527,181200,513493740,16840,16840,16840,16840,0
20240527,181100,513493740,16840,16840,16840,16840,0
20240527,181000,513493740,16840,16840,16840,16840,0
20240527,180900,513493740,16840,16840,16840,16840,0
20240527,180800,513493740,16840,16840,16840,16840,0
20240527,180700,513493740,16840,16840,16840,16840,0
20240527,180600,513493740,16840,16840,16840,16840,0
20240527,180500,513493740,16840,16840,16840,16840,0
20240527,180400,513493740,16840,16840,16840,16840,0
20240527,180300,513493740,16840,16840,16840,16840,0
20240527,180200,513493740,16840,16840,16840,16840,0
20240527,180100,513493740,16840,16840,16840,16840,0
20240527,180000,513493740,16840,16840,16840,16840,0
20240527,175900,513493740,16840,16840,16840,16840,0
20240527,175800,513493740,16840,16840,16840,16840,0
20240527,175700,513493740,16840,16840,16840,16840,0
20240527,175600,513493740,16840,16840,16840,16840,0
20240527,175500,513493740,16840,16840,16840,16840,0
20240527,175400,513493740,16840,16840,16840,16840,0
20240527,175300,513493740,16840,16840,16840,16840,192
20240527,175200,513493740,16840,16840,16840,16840,0
20240527,175100,513493740,16840,16840,16840,16840,0
20240527,175000,513493740,16840,16840,16840,16840,0
20240527,174900,513493740,16840,16840,16840,16840,0
20240527,174800,513493740,16840,16840,16840,16840,0
20240527,174700,513493740,16840,16840,16840,16840,0
20240527,174600,513493740,16840,16840,16840,16840,0
20240527,174500,513493740,16840,16840,16840,16840,0
20240527,174400,513493740,16840,16840,16840,16840,0
20240527,174300,513493740,16840,16840,16840,16840,0
20240527,174200,513493740,16840,16840,16840,16840,0
20240527,174100,513493740,16840,16840,16840,16840,0
20240527,174000,513493740,16840,16840,16840,16840,0
20240527,173900,513493740,16840,16840,16840,16840,0
20240527,173800,513493740,16840,16840,16840,16840,0
20240527,173700,513493740,16840,16840,16840,16840,0
20240527,173600,513493740,16840,16840,16840,16840,0
20240527,173500,513493740,16840,16840,16840,16840,0
20240527,173400,513493740,16840,16840,16840,16840,0
20240527,173300,513493740,16840,16840,16840,16840,0
20240527,173200,513493740,16840,16840,16840,16840,0
20240527,173100,513493740,16840,16840,16840,16840,0
20240527,173000,513493740,16840,16840,16840,16840,0
20240527,172900,513493740,16840,16840,16840,16840,0
20240527,172800,513493740,16840,16840,16840,16840,0
20240527,172700,513493740,16840,16840,16840,16840,0
20240527,172600,513493740,16840,16840,16840,16840,0
20240527,172500,513493740,16840,16840,16840,16840,0
20240527,172400,513493740,16840,16840,16840,16840,0
20240527,172300,513493740,16840,16840,16840,16840,192
20240527,172200,513493740,16840,16840,16840,16840,0
20240527,172100,513493740,16840,16840,16840,16840,0
20240527,172000,513493740,16840,16840,16840,16840,0
20240527,171900,513493740,16840,16840,16840,16840,0
20240527,171800,513493740,16840,16840,16840,16840,0
20240527,171700,513493740,16840,16840,16840,16840,0
20240527,171600,513493740,16840,16840,16840,16840,0
20240527,171500,513493740,16840,16840,16840,16840,0
20240527,171400,513493740,16840,16840,16840,16840,0
20240527,171300,513493740,16840,16840,16840,16840,0
20240527,171200,513493740,16840,16840,16840,16840,0
20240527,171100,513493740,16840,16840,16840,16840,0
20240527,171000,513493740,16840,16840,16840,16840,0
20240527,170900,513493740,16840,16840,16840,16840,0
20240527,170800,513493740,16840,16840,16840,16840,0
20240527,170700,513493740,16840,16840,16840,16840,0
20240527,170600,513493740,16840,16840,16840,16840,0
20240527,170500,513493740,16840,16840,16840,16840,0
20240527,170400,513493740,16840,16840,16840,16840,0
20240527,170300,513493740,16840,16840,16840,16840,0
20240527,170200,513493740,16840,16840,16840,16840,0
20240527,170100,513493740,16840,16840,16840,16840,0
20240527,170000,513493740,16840,16840,16840,16840,0
20240527,165900,513493740,16840,16840,16840,16840,0
20240527,165800,513493740,16840,16840,16840,16840,0
20240527,165700,513493740,16840,16840,16840,16840,0
20240527,165600,513493740,16840,16840,16840,16840,0
20240527,165500,513493740,16840,16840,16840,16840,0
20240527,165400,513493740,16840,16840,16840,16840,0
20240527,165300,513493740,16840,16840,16840,16840,192
20240527,165200,513493740,16840,16840,16840,16840,0
20240527,165100,513493740,16840,16840,16840,16840,0
20240527,165000,513493740,16840,16840,16840,16840,0
20240527,164900,513493740,16840,16840,16840,16840,0
20240527,164800,513493740,16840,16840,16840,16840,0
20240527,164700,513493740,16840,16840,16840,16840,0
20240527,164600,513493740,16840,16840,16840,16840,0
20240527,164500,513493740,16840,16840,16840,16840,0
20240527,164400,513493740,16840,16840,16840,16840,0
20240527,164300,513493740,16840,16840,16840,16840,0
20240527,164200,513493740,16840,16840,16840,16840,0
20240527,164100,513493740,16840,16840,16840,16840,0
20240527,164000,513493740,16840,16840,16840,16840,0
20240527,163900,513493740,16840,16840,16840,16840,0
20240527,163800,513493740,16840,16840,16840,16840,0
20240527,163700,513493740,16840,16840,16840,16840,0
20240527,163600,513493740,16840,16840,16840,16840,0
20240527,163500,513493740,16840,16840,16840,16840,0
20240527,163400,513493740,16840,16840,16840,16840,0
20240527,163300,513493740,16840,16840,16840,16840,0
20240527,163200,513493740,16840,16840,16840,16840,0
20240527,163100,513493740,16840,16840,16840,16840,0
20240527,163000,513493740,16840,16840,16840,16840,0
20240527,162900,513493740,16840,16840,16840,16840,0
20240527,162800,513493740,16840,16840,16840,16840,0
20240527,162700,513493740,16840,16840,16840,16840,0
20240527,162600,513493740,16840,16840,16840,16840,0
20240527,162500,513493740,16840,16840,16840,16840,0
20240527,162400,513493740,16840,16840,16840,16840,0
20240527,162300,513493740,16840,16840,16840,16840,192
20240527,162200,513493740,16840,16840,16840,16840,0
20240527,162100,513493740,16840,16840,16840,16840,0
20240527,162000,513493740,16840,16840,16840,16840,0
20240527,161900,513493740,16840,16840,16840,16840,0
20240527,161800,513493740,16840,16840,16840,16840,0
20240527,161700,513493740,16840,16840,16840,16840,0
20240527,161600,513493740,16840,16840,16840,16840,0
20240527,161500,513493740,16840,16840,16840,16840,0
20240527,161400,513493740,16840,16840,16840,16840,0
20240527,161300,513493740,16840,16840,16840,16840,0
20240527,161200,513493740,16840,16840,16840,16840,0
20240527,161100,513493740,16840,16840,16840,16840,0
20240527,161000,513493740,16840,16840,16840,16840,0
20240527,160900,513493740,16840,16840,16840,16840,0
20240527,160800,513493740,16840,16840,16840,16840,0
20240527,160700,513493740,16840,16840,16840,16840,0
20240527,160600,513493740,16840,16840,16840,16840,0
20240527,160500,513493740,16840,16840,16840,16840,0
20240527,160400,513493740,16840,16840,16840,16840,0
20240527,160300,513493740,16840,16840,16840,16840,0
20240527,160200,513493740,16840,16840,16840,16840,0
20240527,160100,513493740,16840,16840,16840,16840,0
20240527,160000,513493740,16840,16840,16840,16840,0
20240527,155900,513493740,16840,16840,16840,16840,0
20240527,155800,513493740,16840,16840,16840,16840,0
20240527,155700,513493740,16840,16840,16840,16840,0
20240527,155600,513493740,16840,16840,16840,16840,0
20240527,155500,513493740,16840,16840,16840,16840,0
20240527,155400,513493740,16840,16840,16840,16840,0
20240527,155300,513493740,16840,16840,16840,16840,192
20240527,155200,513493740,16840,16840,16840,16840,0
20240527,155100,513493740,16840,16840,16840,16840,0
20240527,155000,513493740,16840,16840,16840,16840,0
20240527,154900,513493740,16840,16840,16840,16840,0
20240527,154800,513493740,16840,16840,16840,16840,0
20240527,154700,513493740,16840,16840,16840,16840,0
20240527,154600,513493740,16840,16840,16840,16840,0
20240527,154500,513493740,16840,16840,16840,16840,0
20240527,154400,513493740,16840,16840,16840,16840,0
20240527,154300,513493740,16840,16840,16840,16840,0
20240527,154200,513493740,16840,16840,16840,16840,0
20240527,154100,513493740,16840,16840,16840,16840,0
20240527,154000,513493740,16840,16840,16840,16840,0
20240527,153900,513493740,16840,16840,16840,16840,0
20240527,153800,513493740,16840,16840,16840,16840,0
20240527,153700,513493740,16840,16840,16840,16840,0
20240527,153600,513493740,16840,16840,16840,16840,0
20240527,153500,513493740,16840,16840,16840,16840,0
20240527,153400,513493740,16840,16840,16840,16840,0
20240527,153300,513493740,16840,16840,16840,16840,0
20240527,153200,513493740,16840,16840,16840,16840,0
20240527,153100,513493740,16840,16840,16840,16840,0
20240527,153000,513493740,16840,16840,16840,16840,192
20240527,152900,510260460,16840,16840,16840,16840,0
20240527,152800,510260460,16840,16840,16840,16840,0
20240527,152700,510260460,16840,16840,16840,16840,0
20240527,152600,510260460,16840,16840,16840,16840,0
20240527,152500,510260460,16840,16840,16840,16840,0
20240527,152400,510260460,16840,16840,16840,16840,0
20240527,152300,510260460,16840,16840,16840,16840,0
20240527,152200,510260460,16840,16840,16840,16840,0
20240527,152100,510260460,16840,16840,16840,16840,0
20240527,152000,510260460,16840,16840,16840,16840,0
20240527,151900,510260460,16840,16840,16840,16840,5
20240527,151800,510176260,16790,16790,16790,16790,9
20240527,151700,510025150,16790,16800,16800,16790,239
20240527,151600,506010240,16800,16830,16830,16800,3
20240527,151500,505959810,16840,16840,16840,16840,221
20240527,151400,502238170,16840,16840,16840,16840,0
20240527,151300,502238170,16840,16840,16840,16840,0
20240527,151200,502238170,16840,16840,16840,16840,11
20240527,151100,502052930,16840,16840,16840,16840,9
20240527,151000,501901370,16850,16850,16850,16850,3
20240527,150900,501850820,16850,16850,16850,16850,175
20240527,150800,498902070,16850,16850,16850,16850,10
20240527,150700,498733570,16850,16800,16850,16800,110
20240527,150600,496885070,16800,16800,16800,16800,0
20240527,150500,496885070,16800,16800,16800,16800,12
20240527,150400,496683470,16850,16800,16870,16800,122
20240527,150300,494627530,16840,16840,16840,16840,2
20240527,150200,494593850,16840,16840,16840,16840,0
20240527,150100,494593850,16840,16800,16840,16800,60
20240527,150000,493583960,16800,16800,16800,16800,13
20240527,145900,493365560,16830,16800,16830,16800,2
20240527,145800,493331930,16800,16800,16800,16800,100
20240527,145700,491651930,16800,16800,16830,16800,1170
20240527,145600,471973950,16790,16790,16790,16790,115
20240527,145500,470043100,16800,16800,16800,16800,0
20240527,145400,470043100,16800,16800,16800,16800,237
20240527,145300,466061500,16810,16800,16810,16800,106
20240527,145200,464280440,16800,16780,16810,16780,605
20240527,145100,454119080,16780,16750,16780,16750,117
20240527,145000,452157180,16760,16740,16760,16740,1027
20240527,144900,434953990,16750,16740,16750,16740,163
20240527,144800,432223890,16740,16740,16740,16740,0
20240527,144700,432223890,16740,16740,16740,16740,0
20240527,144600,432223890,16740,16740,16740,16740,0
20240527,144500,432223890,16740,16740,16740,16740,260
20240527,144400,427871490,16740,16720,16740,16720,81
20240527,144300,426516290,16720,16720,16720,16720,1
20240527,144200,426499570,16730,16730,16730,16730,1
20240527,144100,426482840,16730,16740,16740,16730,33
20240527,144000,425930740,16740,16740,16740,16740,2
20240527,143900,425897260,16730,16730,16730,16730,170
20240527,143800,423053160,16730,16720,16730,16720,178
20240527,143700,420075270,16710,16710,16710,16710,10
20240527,143600,419908170,16710,16690,16710,16690,37
20240527,143500,419290400,16690,16690,16690,16690,0
20240527,143400,419290400,16690,16690,16690,16690,1
20240527,143300,419273710,16690,16690,16690,16690,0
20240527,143200,419273710,16690,16690,16690,16690,0
20240527,143100,419273710,16690,16690,16690,16690,0
20240527,143000,419273710,16690,16690,16690,16690,54
20240527,142900,418372450,16690,16690,16690,16690,0
20240527,142800,418372450,16690,16690,16690,16690,32
20240527,142700,417838370,16650,16650,16650,16650,0
20240527,142600,417838370,16650,16650,16650,16650,0
20240527,142500,417838370,16650,16650,16650,16650,1
20240527,142400,417821720,16650,16650,16650,16650,50
20240527,142300,416989220,16650,16650,16650,16650,0
20240527,142200,416989220,16650,16650,16650,16650,50
20240527,142100,416156720,16710,16710,16710,16710,50
20240527,142000,415321220,16710,16710,16710,16710,101
20240527,141900,413633510,16710,16710,16710,16710,8
20240527,141800,413499830,16730,16710,16730,16710,263
20240527,141700,409102900,16710,16710,16710,16710,0
20240527,141600,409102900,16710,16710,16710,16710,2
20240527,141500,409069480,16720,16720,16720,16720,0
20240527,141400,409069480,16720,16720,16720,16720,0
20240527,141300,409069480,16720,16720,16720,16720,0
20240527,141200,409069480,16720,16700,16720,16700,121
20240527,141100,407046880,16700,16700,16700,16700,5
20240527,141000,406963380,16700,16700,16700,16700,2
20240527,140900,406929980,16700,16700,16700,16700,1
20240527,140800,406913280,16650,16650,16650,16650,0
20240527,140700,406913280,16650,16650,16650,16650,0
20240527,140600,406913280,16650,16650,16650,16650,0
20240527,140500,406913280,16650,16650,16650,16650,0
20240527,140400,406913280,16650,16670,16670,16650,23
20240527,140300,406530130,16650,16710,16710,16650,76
20240527,140200,405264140,16710,16730,16730,16710,212
20240527,140100,401721180,16730,16710,16730,16710,10
20240527,140000,401553970,16710,16690,16720,16690,502
20240527,135900,393166670,16700,16700,16700,16700,0
20240527,135800,393166670,16700,16700,16700,16700,0
20240527,135700,393166670,16700,16640,16700,16640,31
20240527,135600,392650770,16700,16700,16700,16700,0
20240527,135500,392650770,16700,16680,16700,16680,480
20240527,135400,384636190,16640,16650,16650,16640,219
20240527,135300,380991690,16680,16680,16680,16680,0
20240527,135200,380991690,16680,16670,16680,16670,240
20240527,135100,376990130,16650,16650,16650,16650,0
20240527,135000,376990130,16650,16650,16650,16650,63
20240527,134900,375941180,16650,16650,16650,16650,0
20240527,134800,375941180,16650,16650,16650,16650,10
20240527,134700,375774680,16650,16650,16650,16650,50
20240527,134600,374942180,16650,16650,16650,16650,0
20240527,134500,374942180,16650,16650,16650,16650,0
20240527,134400,374942180,16650,16650,16650,16650,0
20240527,134300,374942180,16650,16650,16650,16650,9
20240527,134200,374792330,16640,16680,16680,16640,20
20240527,134100,374458770,16690,16690,16690,16690,29
20240527,134000,373974760,16690,16690,16690,16690,0
20240527,133900,373974760,16690,16690,16690,16690,0
20240527,133800,373974760,16690,16690,16690,16690,0
20240527,133700,373974760,16690,16690,16690,16690,1
20240527,133600,373958070,16700,16700,16700,16700,10
20240527,133500,373791070,16700,16690,16700,16690,602
20240527,133400,363739000,16690,16690,16690,16690,5
20240527,133300,363655550,16690,16690,16690,16690,0
20240527,133200,363655550,16690,16680,16690,16680,11
20240527,133100,363471990,16680,16680,16680,16680,20
20240527,133000,363138390,16680,16680,16680,16680,11
20240527,132900,362954910,16680,16680,16680,16680,2
20240527,132800,362921550,16680,16680,16680,16680,1
20240527,132700,362904870,16680,16680,16680,16680,1
20240527,132600,362888190,16640,16680,16680,16640,82
20240527,132500,361520470,16680,16680,16680,16680,0
20240527,132400,361520470,16680,16680,16680,16680,0
20240527,132300,361520470,16680,16680,16680,16680,8
20240527,132200,361387030,16630,16630,16630,16630,233
20240527,132100,357512240,16680,16680,16680,16680,30
20240527,132000,357011840,16680,16680,16680,16680,3
20240527,131900,356961800,16700,16700,16700,16700,0
20240527,131800,356961800,16700,16700,16700,16700,7
20240527,131700,356844900,16690,16680,16690,16680,104
20240527,131600,355109470,16680,16660,16680,16630,627
20240527,131500,344658120,16620,16620,16620,16620,6
20240527,131400,344558400,16560,16650,16670,16560,533
20240527,131300,335685180,16650,16610,16650,16580,1107
20240527,131200,317267430,16600,16570,16600,16570,3474
20240527,131100,259609280,16560,16560,16560,16560,2
20240527,131000,259576160,16560,16550,16560,16550,943
20240527,130900,243965400,16540,16540,16540,16540,0
20240527,130800,243965400,16540,16540,16540,16540,2
20240527,130700,243932320,16550,16550,16550,16550,182
20240527,130600,240920220,16550,16550,16550,16550,0
20240527,130500,240920220,16550,16550,16550,16550,0
20240527,130400,240920220,16550,16550,16550,16550,47
20240527,130300,240142370,16550,16550,16550,16550,120
20240527,130200,238156370,16550,16550,16550,16550,0
20240527,130100,238156370,16550,16550,16550,16550,20
20240527,130000,237825370,16540,16540,16540,16540,1
20240527,125900,237808830,16540,16540,16540,16540,0
20240527,125800,237808830,16540,16540,16540,16540,0
20240527,125700,237808830,16540,16540,16540,16540,0
20240527,125600,237808830,16540,16540,16540,16540,0
20240527,125500,237808830,16540,16540,16540,16540,0
20240527,125400,237808830,16540,16540,16540,16540,0
20240527,125300,237808830,16540,16540,16540,16540,0
20240527,125200,237808830,16540,16540,16540,16540,15
20240527,125100,237560730,16540,16540,16540,16540,0
20240527,125000,237560730,16540,16540,16540,16540,1
20240527,124900,237544190,16540,16540,16540,16540,1
20240527,124800,237527650,16550,16550,16550,16550,0
20240527,124700,237527650,16550,16550,16550,16550,0
20240527,124600,237527650,16550,16550,16550,16550,0
20240527,124500,237527650,16550,16550,16550,16550,0
20240527,124400,237527650,16550,16550,16550,16550,25
20240527,124300,237113900,16550,16550,16550,16550,0
20240527,124200,237113900,16550,16550,16550,16550,0
20240527,124100,237113900,16550,16550,16550,16550,0
20240527,124000,237113900,16550,16550,16550,16550,1
20240527,123900,237097350,16560,16560,16560,16560,0
20240527,123800,237097350,16560,16560,16560,16560,0
20240527,123700,237097350,16560,16560,16560,16560,0
20240527,123600,237097350,16560,16560,16560,16560,0
20240527,123500,237097350,16560,16560,16560,16560,0
20240527,123400,237097350,16560,16560,16560,16560,0
20240527,123300,237097350,16560,16550,16560,16550,2
20240527,123200,237064240,16560,16560,16560,16560,0
20240527,123100,237064240,16560,16560,16560,16560,12
20240527,123000,236865520,16560,16560,16560,16560,0
20240527,122900,236865520,16560,16560,16560,16560,51
20240527,122800,236020960,16560,16560,16560,16560,0
20240527,122700,236020960,16560,16560,16560,16560,0
20240527,122600,236020960,16560,16560,16560,16560,0
20240527,122500,236020960,16560,16560,16560,16560,0
20240527,122400,236020960,16560,16560,16560,16560,0
20240527,122300,236020960,16560,16560,16560,16560,0
20240527,122200,236020960,16560,16560,16560,16560,12
20240527,122100,235822240,16550,16550,16550,16550,100
20240527,122000,234167240,16550,16550,16550,16550,1
20240527,121900,234150690,16550,16550,16550,16550,0
20240527,121800,234150690,16550,16550,16550,16550,0
20240527,121700,234150690,16550,16550,16550,16550,22
20240527,121600,233786590,16550,16550,16550,16550,1
20240527,121500,233770040,16550,16550,16550,16550,100
20240527,121400,232115040,16550,16550,16550,16550,0
20240527,121300,232115040,16550,16550,16550,16550,0
20240527,121200,232115040,16550,16550,16550,16550,10
20240527,121100,231949540,16550,16550,16550,16550,70
20240527,121000,230791040,16560,16560,16560,16560,0
20240527,120900,230791040,16560,16560,16560,16560,0
20240527,120800,230791040,16560,16560,16560,16560,0
20240527,120700,230791040,16560,16560,16560,16560,50
20240527,120600,229963040,16560,16560,16560,16560,0
20240527,120500,229963040,16560,16560,16560,16560,0
20240527,120400,229963040,16560,16560,16560,16560,0
20240527,120300,229963040,16560,16560,16560,16560,0
20240527,120200,229963040,16560,16560,16560,16560,0
20240527,120100,229963040,16560,16560,16560,16560,61
20240527,120000,228952880,16560,16560,16560,16560,1
20240527,115900,228936320,16560,16560,16560,16560,0
20240527,115800,228936320,16560,16560,16560,16560,0
20240527,115700,228936320,16560,16560,16560,16560,1
20240527,115600,228919760,16550,16550,16550,16550,258
20240527,115500,224649860,16560,16560,16560,16560,0
20240527,115400,224649860,16560,16560,16560,16560,1
20240527,115300,224633300,16550,16550,16550,16550,0
20240527,115200,224633300,16550,16550,16550,16550,30
20240527,115100,224136800,16560,16560,16560,16560,60
20240527,115000,223143200,16550,16550,16550,16550,0
20240527,114900,223143200,16550,16550,16550,16550,0
20240527,114800,223143200,16550,16550,16550,16550,0
20240527,114700,223143200,16550,16550,16550,16550,63
20240527,114600,222100550,16550,16560,16560,16550,8
20240527,114500,221968100,16550,16550,16550,16550,10
20240527,114400,221802600,16550,16550,16550,16550,0
20240527,114300,221802600,16550,16550,16550,16550,0
20240527,114200,221802600,16550,16550,16550,16550,1
20240527,114100,221786050,16550,16550,16550,16550,3
20240527,114000,221736400,16560,16560,16560,16560,7
20240527,113900,221620480,16560,16560,16560,16560,0
20240527,113800,221620480,16560,16560,16560,16560,1
20240527,113700,221603920,16560,16560,16560,16560,0
20240527,113600,221603920,16560,16560,16560,16560,0
20240527,113500,221603920,16560,16560,16560,16560,0
20240527,113400,221603920,16560,16560,16560,16560,0
20240527,113300,221603920,16560,16560,16560,16550,58
20240527,113200,220643490,16560,16560,16560,16560,0
20240527,113100,220643490,16560,16560,16560,16560,0
20240527,113000,220643490,16560,16560,16560,16560,0
20240527,112900,220643490,16560,16560,16560,16560,6
20240527,112800,220544130,16560,16560,16560,16560,86
20240527,112700,219119970,16560,16560,16560,16560,12
20240527,112600,218921250,16570,16570,16570,16570,0
20240527,112500,218921250,16570,16570,16570,16570,0
20240527,112400,218921250,16570,16570,16570,16570,0
20240527,112300,218921250,16570,16570,16570,16570,0
20240527,112200,218921250,16570,16570,16570,16570,0
20240527,112100,218921250,16570,16570,16570,16570,13
20240527,112000,218705840,16570,16570,16570,16570,73
20240527,111900,217496230,16570,16540,16570,16540,96
20240527,111800,215908050,16550,16550,16550,16550,0
20240527,111700,215908050,16550,16550,16550,16550,0
20240527,111600,215908050,16550,16550,16550,16550,0
20240527,111500,215908050,16550,16550,16550,16550,0
20240527,111400,215908050,16550,16550,16550,16550,30
20240527,111300,215411550,16550,16550,16550,16550,0
20240527,111200,215411550,16550,16550,16550,16550,60
20240527,111100,214418550,16550,16550,16550,16550,0
20240527,111000,214418550,16550,16570,16570,16550,774
20240527,110900,201608810,16570,16570,16570,16570,0
20240527,110800,201608810,16570,16570,16570,16570,1
20240527,110700,201592240,16580,16580,16580,16580,1
20240527,110600,201575660,16580,16580,16580,16580,0
20240527,110500,201575660,16580,16570,16580,16570,4
20240527,110400,201509360,16580,16580,16580,16580,0
20240527,110300,201509360,16580,16570,16580,16570,148
20240527,110200,199056470,16570,16570,16570,16570,0
20240527,110100,199056470,16570,16550,16570,16550,10
20240527,110000,198890790,16540,16540,16540,16540,6
20240527,105900,198791550,16540,16540,16540,16540,0
20240527,105800,198791550,16540,16540,16540,16540,45
20240527,105700,198047250,16540,16540,16540,16540,40
20240527,105600,197385650,16570,16570,16570,16570,0
20240527,105500,197385650,16570,16570,16570,16570,19
20240527,105400,197070820,16570,16570,16570,16570,8
20240527,105300,196938260,16570,16570,16570,16570,284
20240527,105200,192232380,16570,16570,16570,16570,0
20240527,105100,192232380,16570,16570,16570,16570,0
20240527,105000,192232380,16570,16570,16570,16570,0
20240527,104900,192232380,16570,16570,16570,16570,6
20240527,104800,192132960,16540,16540,16540,16540,0
20240527,104700,192132960,16540,16540,16540,16540,0
20240527,104600,192132960,16540,16540,16540,16540,0
20240527,104500,192132960,16540,16540,16540,16540,0
20240527,104400,192132960,16540,16540,16540,16540,7
20240527,104300,192017180,16580,16580,16580,16580,100
20240527,104200,190359180,16540,16550,16550,16480,135
20240527,104100,188130590,16580,16580,16580,16580,0
20240527,104000,188130590,16580,16580,16580,16580,0
20240527,103900,188130590,16580,16580,16580,16580,0
20240527,103800,188130590,16580,16580,16580,16580,0
20240527,103700,188130590,16580,16580,16580,16580,14
20240527,103600,187898470,16580,16580,16580,16580,5
20240527,103500,187815570,16580,16580,16580,16580,0
20240527,103400,187815570,16580,16580,16580,16580,0
20240527,103300,187815570,16580,16580,16580,16580,0
20240527,103200,187815570,16580,16580,16580,16580,237
20240527,103100,183886110,16580,16530,16580,16530,1916
20240527,103000,152170300,16530,16530,16530,16530,140
20240527,102900,149856100,16520,16520,16520,16520,22
20240527,102800,149492660,16520,16520,16520,16520,0
20240527,102700,149492660,16520,16520,16520,16520,0
20240527,102600,149492660,16520,16520,16520,16520,100
20240527,102500,147840660,16520,16520,16520,16520,0
20240527,102400,147840660,16520,16520,16520,16520,0
20240527,102300,147840660,16520,16510,16520,16480,502
20240527,102200,139548070,16510,16510,16510,16510,0
20240527,102100,139548070,16510,16510,16510,16510,0
20240527,102000,139548070,16510,16510,16510,16510,5
20240527,101900,139465520,16460,16460,16460,16460,3
20240527,101800,139416140,16450,16450,16450,16450,0
20240527,101700,139416140,16450,16450,16450,16450,0
20240527,101600,139416140,16450,16450,16450,16450,0
20240527,101500,139416140,16450,16450,16450,16450,0
20240527,101400,139416140,16450,16450,16450,16450,0
20240527,101300,139416140,16450,16450,16450,16450,0
20240527,101200,139416140,16450,16450,16450,16450,3
20240527,101100,139366790,16500,16500,16500,16500,609
20240527,101000,129318290,16500,16450,16500,16450,78
20240527,100900,128034590,16450,16450,16450,16450,0
20240527,100800,128034590,16450,16450,16450,16450,0
20240527,100700,128034590,16450,16450,16450,16450,1
20240527,100600,128018140,16450,16450,16450,16450,3
20240527,100500,127968790,16420,16420,16420,16420,447
20240527,100400,120629050,16420,16450,16450,16420,1002
20240527,100300,104176150,16450,16450,16450,16450,1
20240527,100200,104159700,16450,16420,16450,16420,2
20240527,100100,104126830,16420,16420,16420,16420,0
20240527,100000,104126830,16420,16440,16440,16420,392
20240527,095900,97686380,16450,16450,16450,16450,0
20240527,095800,97686380,16450,16450,16450,16450,4
20240527,095700,97620580,16500,16500,16500,16500,0
20240527,095600,97620580,16500,16500,16500,16500,22
20240527,095500,97257580,16450,16450,16450,16450,0
20240527,095400,97257580,16450,16450,16450,16450,2
20240527,095300,97224680,16450,16450,16450,16450,1
20240527,095200,97208230,16440,16440,16440,16440,11
20240527,095100,97027390,16440,16440,16440,16440,0
20240527,095000,97027390,16440,16430,16440,16430,82
20240527,094900,95679630,16440,16440,16440,16440,0
20240527,094800,95679630,16440,16460,16460,16440,81
20240527,094700,94346740,16470,16500,16500,16470,122
20240527,094600,92336830,16510,16510,16510,16510,0
20240527,094500,92336830,16510,16510,16510,16510,0
20240527,094400,92336830,16510,16510,16510,16510,1
20240527,094300,92320320,16490,16490,16490,16490,0
20240527,094200,92320320,16490,16490,16490,16490,0
20240527,094100,92320320,16490,16490,16490,16490,0
20240527,094000,92320320,16490,16500,16500,16490,1085
20240527,093900,74427520,16500,16510,16510,16500,5
20240527,093800,74344980,16500,16510,16510,16500,64
20240527,093700,73288480,16510,16510,16510,16510,1
20240527,093600,73271970,16510,16510,16510,16510,1
20240527,093500,73255460,16510,16520,16520,16510,87
20240527,093400,71818420,16520,16520,16520,16520,0
20240527,093300,71818420,16520,16520,16520,16520,120
20240527,093200,69836020,16520,16520,16520,16520,0
20240527,093100,69836020,16520,16520,16520,16520,3
20240527,093000,69786460,16520,16520,16520,16510,62
20240527,092900,68762280,16520,16520,16520,16520,0
20240527,092800,68762280,16520,16520,16520,16520,70
20240527,092700,67605880,16520,16520,16520,16520,0
20240527,092600,67605880,16520,16520,16520,16520,0
20240527,092500,67605880,16520,16520,16520,16520,2
20240527,092400,67572840,16520,16510,16520,16500,981
20240527,092300,51386300,16540,16540,16540,16540,45
20240527,092200,50642000,16540,16540,16540,16540,7
20240527,092100,50526220,16540,16520,16540,16520,300
20240527,092000,45564610,16520,16520,16520,16520,0
20240527,091900,45564610,16520,16520,16520,16520,100
20240527,091800,43912610,16520,16520,16520,16520,6
20240527,091700,43813490,16520,16530,16530,16520,118
20240527,091600,41863950,16530,16530,16530,16530,19
20240527,091500,41549880,16530,16530,16530,16530,158
20240527,091400,38938140,16520,16500,16530,16500,455
20240527,091300,31426380,16500,16490,16500,16490,409
20240527,091200,24677960,16490,16490,16490,16490,2
20240527,091100,24644980,16500,16480,16500,16410,89
20240527,091000,23177300,16500,16480,16500,16480,221
20240527,090900,19532990,16480,16480,16480,16480,0
20240527,090800,19532990,16480,16480,16480,16480,0
20240527,090700,19532990,16480,16460,16490,16460,57
20240527,090600,18593780,16460,16460,16480,16460,23
20240527,090500,18215140,16460,16450,16490,16450,6
20240527,090400,18116370,16500,16500,16500,16500,62
20240527,090300,17093370,16500,16400,16500,16400,184
20240527,090200,14069240,16370,16450,16450,16370,544
20240527,090100,5132400,16450,16450,16450,16450,121
20240527,090000,3141950,16450,16450,16450,16450,191