KissMeData/111710/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,201500,10717060,5420,5420,5420,5420,101
20240527,201400,10717060,5420,5420,5420,5420,0
20240527,201300,10717060,5420,5420,5420,5420,0
20240527,201200,10717060,5420,5420,5420,5420,0
20240527,201100,10717060,5420,5420,5420,5420,0
20240527,201000,10717060,5420,5420,5420,5420,0
20240527,200900,10717060,5420,5420,5420,5420,0
20240527,200800,10717060,5420,5420,5420,5420,0
20240527,200700,10717060,5420,5420,5420,5420,0
20240527,200600,10717060,5420,5420,5420,5420,0
20240527,200500,10717060,5420,5420,5420,5420,0
20240527,200400,10717060,5420,5420,5420,5420,0
20240527,200300,10717060,5420,5420,5420,5420,0
20240527,200200,10717060,5420,5420,5420,5420,0
20240527,200100,10717060,5420,5420,5420,5420,0
20240527,200000,10717060,5420,5420,5420,5420,0
20240527,195900,10717060,5420,5420,5420,5420,0
20240527,195800,10717060,5420,5420,5420,5420,0
20240527,195700,10717060,5420,5420,5420,5420,0
20240527,195600,10717060,5420,5420,5420,5420,0
20240527,195500,10717060,5420,5420,5420,5420,0
20240527,195400,10717060,5420,5420,5420,5420,0
20240527,195300,10717060,5420,5420,5420,5420,0
20240527,195200,10717060,5420,5420,5420,5420,0
20240527,195100,10717060,5420,5420,5420,5420,0
20240527,195000,10717060,5420,5420,5420,5420,0
20240527,194900,10717060,5420,5420,5420,5420,0
20240527,194800,10717060,5420,5420,5420,5420,0
20240527,194700,10717060,5420,5420,5420,5420,0
20240527,194600,10717060,5420,5420,5420,5420,0
20240527,194500,10717060,5420,5420,5420,5420,101
20240527,194400,10717060,5420,5420,5420,5420,0
20240527,194300,10717060,5420,5420,5420,5420,0
20240527,194200,10717060,5420,5420,5420,5420,0
20240527,194100,10717060,5420,5420,5420,5420,0
20240527,194000,10717060,5420,5420,5420,5420,0
20240527,193900,10717060,5420,5420,5420,5420,0
20240527,193800,10717060,5420,5420,5420,5420,0
20240527,193700,10717060,5420,5420,5420,5420,0
20240527,193600,10717060,5420,5420,5420,5420,0
20240527,193500,10717060,5420,5420,5420,5420,0
20240527,193400,10717060,5420,5420,5420,5420,0
20240527,193300,10717060,5420,5420,5420,5420,0
20240527,193200,10717060,5420,5420,5420,5420,0
20240527,193100,10717060,5420,5420,5420,5420,0
20240527,193000,10717060,5420,5420,5420,5420,0
20240527,192900,10717060,5420,5420,5420,5420,0
20240527,192800,10717060,5420,5420,5420,5420,0
20240527,192700,10717060,5420,5420,5420,5420,0
20240527,192600,10717060,5420,5420,5420,5420,0
20240527,192500,10717060,5420,5420,5420,5420,0
20240527,192400,10717060,5420,5420,5420,5420,0
20240527,192300,10717060,5420,5420,5420,5420,0
20240527,192200,10717060,5420,5420,5420,5420,0
20240527,192100,10717060,5420,5420,5420,5420,0
20240527,192000,10717060,5420,5420,5420,5420,0
20240527,191900,10717060,5420,5420,5420,5420,0
20240527,191800,10717060,5420,5420,5420,5420,0
20240527,191700,10717060,5420,5420,5420,5420,0
20240527,191600,10717060,5420,5420,5420,5420,0
20240527,191500,10717060,5420,5420,5420,5420,101
20240527,191400,10717060,5420,5420,5420,5420,0
20240527,191300,10717060,5420,5420,5420,5420,0
20240527,191200,10717060,5420,5420,5420,5420,0
20240527,191100,10717060,5420,5420,5420,5420,0
20240527,191000,10717060,5420,5420,5420,5420,0
20240527,190900,10717060,5420,5420,5420,5420,0
20240527,190800,10717060,5420,5420,5420,5420,0
20240527,190700,10717060,5420,5420,5420,5420,0
20240527,190600,10717060,5420,5420,5420,5420,0
20240527,190500,10717060,5420,5420,5420,5420,0
20240527,190400,10717060,5420,5420,5420,5420,0
20240527,190300,10717060,5420,5420,5420,5420,0
20240527,190200,10717060,5420,5420,5420,5420,0
20240527,190100,10717060,5420,5420,5420,5420,0
20240527,190000,10717060,5420,5420,5420,5420,0
20240527,185900,10717060,5420,5420,5420,5420,0
20240527,185800,10717060,5420,5420,5420,5420,0
20240527,185700,10717060,5420,5420,5420,5420,0
20240527,185600,10717060,5420,5420,5420,5420,0
20240527,185500,10717060,5420,5420,5420,5420,0
20240527,185400,10717060,5420,5420,5420,5420,0
20240527,185300,10717060,5420,5420,5420,5420,0
20240527,185200,10717060,5420,5420,5420,5420,0
20240527,185100,10717060,5420,5420,5420,5420,0
20240527,185000,10717060,5420,5420,5420,5420,0
20240527,184900,10717060,5420,5420,5420,5420,0
20240527,184800,10717060,5420,5420,5420,5420,0
20240527,184700,10717060,5420,5420,5420,5420,0
20240527,184600,10717060,5420,5420,5420,5420,0
20240527,184500,10717060,5420,5420,5420,5420,101
20240527,184400,10717060,5420,5420,5420,5420,0
20240527,184300,10717060,5420,5420,5420,5420,0
20240527,184200,10717060,5420,5420,5420,5420,0
20240527,184100,10717060,5420,5420,5420,5420,0
20240527,184000,10717060,5420,5420,5420,5420,0
20240527,183900,10717060,5420,5420,5420,5420,0
20240527,183800,10717060,5420,5420,5420,5420,0
20240527,183700,10717060,5420,5420,5420,5420,0
20240527,183600,10717060,5420,5420,5420,5420,0
20240527,183500,10717060,5420,5420,5420,5420,0
20240527,183400,10717060,5420,5420,5420,5420,0
20240527,183300,10717060,5420,5420,5420,5420,0
20240527,183200,10717060,5420,5420,5420,5420,0
20240527,183100,10717060,5420,5420,5420,5420,0
20240527,183000,10717060,5420,5420,5420,5420,0
20240527,182900,10717060,5420,5420,5420,5420,0
20240527,182800,10717060,5420,5420,5420,5420,0
20240527,182700,10717060,5420,5420,5420,5420,0
20240527,182600,10717060,5420,5420,5420,5420,0
20240527,182500,10717060,5420,5420,5420,5420,0
20240527,182400,10717060,5420,5420,5420,5420,0
20240527,182300,10717060,5420,5420,5420,5420,0
20240527,182200,10717060,5420,5420,5420,5420,0
20240527,182100,10717060,5420,5420,5420,5420,0
20240527,182000,10717060,5420,5420,5420,5420,0
20240527,181900,10717060,5420,5420,5420,5420,0
20240527,181800,10717060,5420,5420,5420,5420,0
20240527,181700,10717060,5420,5420,5420,5420,0
20240527,181600,10717060,5420,5420,5420,5420,0
20240527,181500,10717060,5420,5420,5420,5420,101
20240527,181400,10717060,5420,5420,5420,5420,0
20240527,181300,10717060,5420,5420,5420,5420,0
20240527,181200,10717060,5420,5420,5420,5420,0
20240527,181100,10717060,5420,5420,5420,5420,0
20240527,181000,10717060,5420,5420,5420,5420,0
20240527,180900,10717060,5420,5420,5420,5420,0
20240527,180800,10717060,5420,5420,5420,5420,0
20240527,180700,10717060,5420,5420,5420,5420,0
20240527,180600,10717060,5420,5420,5420,5420,0
20240527,180500,10717060,5420,5420,5420,5420,0
20240527,180400,10717060,5420,5420,5420,5420,0
20240527,180300,10717060,5420,5420,5420,5420,0
20240527,180200,10717060,5420,5420,5420,5420,0
20240527,180100,10717060,5420,5420,5420,5420,0
20240527,180000,10717060,5420,5420,5420,5420,0
20240527,175900,10717060,5420,5420,5420,5420,0
20240527,175800,10717060,5420,5420,5420,5420,0
20240527,175700,10717060,5420,5420,5420,5420,0
20240527,175600,10717060,5420,5420,5420,5420,0
20240527,175500,10717060,5420,5420,5420,5420,0
20240527,175400,10717060,5420,5420,5420,5420,0
20240527,175300,10717060,5420,5420,5420,5420,0
20240527,175200,10717060,5420,5420,5420,5420,0
20240527,175100,10717060,5420,5420,5420,5420,0
20240527,175000,10717060,5420,5420,5420,5420,0
20240527,174900,10717060,5420,5420,5420,5420,0
20240527,174800,10717060,5420,5420,5420,5420,0
20240527,174700,10717060,5420,5420,5420,5420,0
20240527,174600,10717060,5420,5420,5420,5420,0
20240527,174500,10717060,5420,5420,5420,5420,101
20240527,174400,10717060,5420,5420,5420,5420,0
20240527,174300,10717060,5420,5420,5420,5420,0
20240527,174200,10717060,5420,5420,5420,5420,0
20240527,174100,10717060,5420,5420,5420,5420,0
20240527,174000,10717060,5420,5420,5420,5420,0
20240527,173900,10717060,5420,5420,5420,5420,0
20240527,173800,10717060,5420,5420,5420,5420,0
20240527,173700,10717060,5420,5420,5420,5420,0
20240527,173600,10717060,5420,5420,5420,5420,0
20240527,173500,10717060,5420,5420,5420,5420,0
20240527,173400,10717060,5420,5420,5420,5420,0
20240527,173300,10717060,5420,5420,5420,5420,0
20240527,173200,10717060,5420,5420,5420,5420,0
20240527,173100,10717060,5420,5420,5420,5420,0
20240527,173000,10717060,5420,5420,5420,5420,0
20240527,172900,10717060,5420,5420,5420,5420,0
20240527,172800,10717060,5420,5420,5420,5420,0
20240527,172700,10717060,5420,5420,5420,5420,0
20240527,172600,10717060,5420,5420,5420,5420,0
20240527,172500,10717060,5420,5420,5420,5420,0
20240527,172400,10717060,5420,5420,5420,5420,0
20240527,172300,10717060,5420,5420,5420,5420,0
20240527,172200,10717060,5420,5420,5420,5420,0
20240527,172100,10717060,5420,5420,5420,5420,0
20240527,172000,10717060,5420,5420,5420,5420,0
20240527,171900,10717060,5420,5420,5420,5420,0
20240527,171800,10717060,5420,5420,5420,5420,0
20240527,171700,10717060,5420,5420,5420,5420,0
20240527,171600,10717060,5420,5420,5420,5420,0
20240527,171500,10717060,5420,5420,5420,5420,101
20240527,171400,10717060,5420,5420,5420,5420,0
20240527,171300,10717060,5420,5420,5420,5420,0
20240527,171200,10717060,5420,5420,5420,5420,0
20240527,171100,10717060,5420,5420,5420,5420,0
20240527,171000,10717060,5420,5420,5420,5420,0
20240527,170900,10717060,5420,5420,5420,5420,0
20240527,170800,10717060,5420,5420,5420,5420,0
20240527,170700,10717060,5420,5420,5420,5420,0
20240527,170600,10717060,5420,5420,5420,5420,0
20240527,170500,10717060,5420,5420,5420,5420,0
20240527,170400,10717060,5420,5420,5420,5420,0
20240527,170300,10717060,5420,5420,5420,5420,0
20240527,170200,10717060,5420,5420,5420,5420,0
20240527,170100,10717060,5420,5420,5420,5420,0
20240527,170000,10717060,5420,5420,5420,5420,0
20240527,165900,10717060,5420,5420,5420,5420,0
20240527,165800,10717060,5420,5420,5420,5420,0
20240527,165700,10717060,5420,5420,5420,5420,0
20240527,165600,10717060,5420,5420,5420,5420,0
20240527,165500,10717060,5420,5420,5420,5420,0
20240527,165400,10717060,5420,5420,5420,5420,0
20240527,165300,10717060,5420,5420,5420,5420,0
20240527,165200,10717060,5420,5420,5420,5420,0
20240527,165100,10717060,5420,5420,5420,5420,0
20240527,165000,10717060,5420,5420,5420,5420,0
20240527,164900,10717060,5420,5420,5420,5420,0
20240527,164800,10717060,5420,5420,5420,5420,0
20240527,164700,10717060,5420,5420,5420,5420,0
20240527,164600,10717060,5420,5420,5420,5420,0
20240527,164500,10717060,5420,5420,5420,5420,101
20240527,164400,10717060,5420,5420,5420,5420,0
20240527,164300,10717060,5420,5420,5420,5420,0
20240527,164200,10717060,5420,5420,5420,5420,0
20240527,164100,10717060,5420,5420,5420,5420,0
20240527,164000,10717060,5420,5420,5420,5420,0
20240527,163900,10717060,5420,5420,5420,5420,0
20240527,163800,10717060,5420,5420,5420,5420,0
20240527,163700,10717060,5420,5420,5420,5420,0
20240527,163600,10717060,5420,5420,5420,5420,0
20240527,163500,10717060,5420,5420,5420,5420,0
20240527,163400,10717060,5420,5420,5420,5420,0
20240527,163300,10717060,5420,5420,5420,5420,0
20240527,163200,10717060,5420,5420,5420,5420,0
20240527,163100,10717060,5420,5420,5420,5420,0
20240527,163000,10717060,5420,5420,5420,5420,0
20240527,162900,10717060,5420,5420,5420,5420,0
20240527,162800,10717060,5420,5420,5420,5420,0
20240527,162700,10717060,5420,5420,5420,5420,0
20240527,162600,10717060,5420,5420,5420,5420,0
20240527,162500,10717060,5420,5420,5420,5420,0
20240527,162400,10717060,5420,5420,5420,5420,0
20240527,162300,10717060,5420,5420,5420,5420,0
20240527,162200,10717060,5420,5420,5420,5420,0
20240527,162100,10717060,5420,5420,5420,5420,0
20240527,162000,10717060,5420,5420,5420,5420,0
20240527,161900,10717060,5420,5420,5420,5420,0
20240527,161800,10717060,5420,5420,5420,5420,0
20240527,161700,10717060,5420,5420,5420,5420,0
20240527,161600,10717060,5420,5420,5420,5420,0
20240527,161500,10717060,5420,5420,5420,5420,101
20240527,161400,10717060,5420,5420,5420,5420,0
20240527,161300,10717060,5420,5420,5420,5420,0
20240527,161200,10717060,5420,5420,5420,5420,0
20240527,161100,10717060,5420,5420,5420,5420,0
20240527,161000,10717060,5420,5420,5420,5420,0
20240527,160900,10717060,5420,5420,5420,5420,0
20240527,160800,10717060,5420,5420,5420,5420,0
20240527,160700,10717060,5420,5420,5420,5420,0
20240527,160600,10717060,5420,5420,5420,5420,0
20240527,160500,10717060,5420,5420,5420,5420,0
20240527,160400,10717060,5420,5420,5420,5420,0
20240527,160300,10717060,5420,5420,5420,5420,0
20240527,160200,10717060,5420,5420,5420,5420,0
20240527,160100,10717060,5420,5420,5420,5420,0
20240527,160000,10717060,5420,5420,5420,5420,0
20240527,155900,10717060,5420,5420,5420,5420,0
20240527,155800,10717060,5420,5420,5420,5420,0
20240527,155700,10717060,5420,5420,5420,5420,0
20240527,155600,10717060,5420,5420,5420,5420,0
20240527,155500,10717060,5420,5420,5420,5420,0
20240527,155400,10717060,5420,5420,5420,5420,0
20240527,155300,10717060,5420,5420,5420,5420,0
20240527,155200,10717060,5420,5420,5420,5420,0
20240527,155100,10717060,5420,5420,5420,5420,0
20240527,155000,10717060,5420,5420,5420,5420,0
20240527,154900,10717060,5420,5420,5420,5420,0
20240527,154800,10717060,5420,5420,5420,5420,0
20240527,154700,10717060,5420,5420,5420,5420,0
20240527,154600,10717060,5420,5420,5420,5420,0
20240527,154500,10717060,5420,5420,5420,5420,101
20240527,154400,10717060,5420,5420,5420,5420,0
20240527,154300,10717060,5420,5420,5420,5420,0
20240527,154200,10717060,5420,5420,5420,5420,0
20240527,154100,10717060,5420,5420,5420,5420,0
20240527,154000,10717060,5420,5420,5420,5420,0
20240527,153900,10717060,5420,5420,5420,5420,0
20240527,153800,10717060,5420,5420,5420,5420,0
20240527,153700,10717060,5420,5420,5420,5420,0
20240527,153600,10717060,5420,5420,5420,5420,0
20240527,153500,10717060,5420,5420,5420,5420,0
20240527,153400,10717060,5420,5420,5420,5420,0
20240527,153300,10717060,5420,5420,5420,5420,0
20240527,153200,10717060,5420,5420,5420,5420,0
20240527,153100,10717060,5420,5420,5420,5420,0
20240527,153000,10717060,5420,5420,5420,5420,101
20240527,152900,10169640,5400,5400,5400,5400,0
20240527,152800,10169640,5400,5400,5400,5400,0
20240527,152700,10169640,5400,5400,5400,5400,0
20240527,152600,10169640,5400,5400,5400,5400,0
20240527,152500,10169640,5400,5400,5400,5400,0
20240527,152400,10169640,5400,5400,5400,5400,0
20240527,152300,10169640,5400,5400,5400,5400,0
20240527,152200,10169640,5400,5400,5400,5400,0
20240527,152100,10169640,5400,5400,5400,5400,0
20240527,152000,10169640,5400,5400,5400,5400,0
20240527,151900,10169640,5400,5400,5400,5400,0
20240527,151800,10169640,5400,5400,5400,5400,0
20240527,151700,10169640,5400,5400,5400,5400,0
20240527,151600,10169640,5400,5410,5410,5400,10
20240527,151500,10115620,5410,5410,5410,5410,0
20240527,151400,10115620,5410,5410,5410,5410,0
20240527,151300,10115620,5410,5410,5410,5410,0
20240527,151200,10115620,5410,5410,5410,5410,0
20240527,151100,10115620,5410,5410,5410,5410,0
20240527,151000,10115620,5410,5410,5410,5410,18
20240527,150900,10018240,5410,5410,5410,5410,0
20240527,150800,10018240,5410,5410,5410,5410,0
20240527,150700,10018240,5410,5410,5410,5410,0
20240527,150600,10018240,5410,5410,5410,5410,17
20240527,150500,9926270,5410,5410,5410,5410,0
20240527,150400,9926270,5410,5410,5410,5410,13
20240527,150300,9855940,5410,5410,5410,5410,0
20240527,150200,9855940,5410,5410,5410,5410,14
20240527,150100,9780200,5410,5410,5410,5410,0
20240527,150000,9780200,5410,5410,5410,5410,0
20240527,145900,9780200,5410,5410,5410,5410,0
20240527,145800,9780200,5410,5410,5410,5410,0
20240527,145700,9780200,5410,5410,5410,5410,0
20240527,145600,9780200,5410,5410,5410,5410,0
20240527,145500,9780200,5410,5410,5410,5410,0
20240527,145400,9780200,5410,5410,5410,5410,1
20240527,145300,9774790,5410,5410,5410,5410,1
20240527,145200,9769380,5410,5410,5410,5410,0
20240527,145100,9769380,5410,5410,5410,5410,0
20240527,145000,9769380,5410,5410,5410,5410,0
20240527,144900,9769380,5410,5410,5410,5410,0
20240527,144800,9769380,5410,5410,5410,5410,0
20240527,144700,9769380,5410,5410,5410,5410,0
20240527,144600,9769380,5410,5410,5410,5410,0
20240527,144500,9769380,5410,5410,5410,5410,0
20240527,144400,9769380,5410,5410,5410,5410,0
20240527,144300,9769380,5410,5410,5410,5410,1
20240527,144200,9763970,5410,5410,5410,5410,4
20240527,144100,9742330,5410,5410,5410,5410,0
20240527,144000,9742330,5410,5410,5410,5410,0
20240527,143900,9742330,5410,5410,5410,5410,0
20240527,143800,9742330,5410,5410,5410,5410,0
20240527,143700,9742330,5410,5410,5410,5410,0
20240527,143600,9742330,5410,5410,5410,5410,0
20240527,143500,9742330,5410,5410,5410,5410,4
20240527,143400,9720690,5410,5410,5410,5410,0
20240527,143300,9720690,5410,5410,5410,5410,0
20240527,143200,9720690,5410,5410,5410,5410,200
20240527,143100,8638690,5400,5400,5400,5400,0
20240527,143000,8638690,5400,5400,5400,5400,0
20240527,142900,8638690,5400,5400,5400,5400,0
20240527,142800,8638690,5400,5400,5400,5400,0
20240527,142700,8638690,5400,5400,5400,5400,0
20240527,142600,8638690,5400,5400,5400,5400,0
20240527,142500,8638690,5400,5400,5400,5400,0
20240527,142400,8638690,5400,5400,5400,5400,0
20240527,142300,8638690,5400,5400,5400,5400,0
20240527,142200,8638690,5400,5400,5400,5400,0
20240527,142100,8638690,5400,5400,5400,5400,0
20240527,142000,8638690,5400,5400,5400,5400,0
20240527,141900,8638690,5400,5400,5400,5400,0
20240527,141800,8638690,5400,5430,5430,5400,572
20240527,141700,5545250,5450,5450,5450,5450,0
20240527,141600,5545250,5450,5450,5450,5450,31
20240527,141500,5376300,5460,5460,5460,5460,0
20240527,141400,5376300,5460,5460,5460,5460,0
20240527,141300,5376300,5460,5460,5460,5460,0
20240527,141200,5376300,5460,5460,5460,5460,0
20240527,141100,5376300,5460,5460,5460,5460,0
20240527,141000,5376300,5460,5460,5460,5460,0
20240527,140900,5376300,5460,5460,5460,5460,0
20240527,140800,5376300,5460,5460,5460,5460,0
20240527,140700,5376300,5460,5460,5460,5460,0
20240527,140600,5376300,5460,5460,5460,5460,0
20240527,140500,5376300,5460,5460,5460,5460,0
20240527,140400,5376300,5460,5460,5460,5460,0
20240527,140300,5376300,5460,5460,5460,5460,0
20240527,140200,5376300,5460,5460,5460,5460,0
20240527,140100,5376300,5460,5460,5460,5460,0
20240527,140000,5376300,5460,5460,5460,5460,0
20240527,135900,5376300,5460,5460,5460,5460,0
20240527,135800,5376300,5460,5460,5460,5460,0
20240527,135700,5376300,5460,5460,5460,5460,0
20240527,135600,5376300,5460,5460,5460,5460,0
20240527,135500,5376300,5460,5460,5460,5460,0
20240527,135400,5376300,5460,5460,5460,5460,0
20240527,135300,5376300,5460,5460,5460,5460,0
20240527,135200,5376300,5460,5460,5460,5460,0
20240527,135100,5376300,5460,5460,5460,5460,0
20240527,135000,5376300,5460,5460,5460,5460,0
20240527,134900,5376300,5460,5460,5460,5460,0
20240527,134800,5376300,5460,5460,5460,5460,0
20240527,134700,5376300,5460,5460,5460,5460,0
20240527,134600,5376300,5460,5460,5460,5460,0
20240527,134500,5376300,5460,5460,5460,5460,0
20240527,134400,5376300,5460,5460,5460,5460,0
20240527,134300,5376300,5460,5460,5460,5460,0
20240527,134200,5376300,5460,5460,5460,5460,0
20240527,134100,5376300,5460,5460,5460,5460,0
20240527,134000,5376300,5460,5460,5460,5460,10
20240527,133900,5321700,5470,5470,5470,5470,0
20240527,133800,5321700,5470,5470,5470,5470,0
20240527,133700,5321700,5470,5470,5470,5470,0
20240527,133600,5321700,5470,5470,5470,5470,0
20240527,133500,5321700,5470,5470,5470,5470,0
20240527,133400,5321700,5470,5470,5470,5470,0
20240527,133300,5321700,5470,5470,5470,5470,0
20240527,133200,5321700,5470,5470,5470,5470,0
20240527,133100,5321700,5470,5470,5470,5470,0
20240527,133000,5321700,5470,5470,5470,5470,0
20240527,132900,5321700,5470,5470,5470,5470,0
20240527,132800,5321700,5470,5470,5470,5470,0
20240527,132700,5321700,5470,5470,5470,5470,0
20240527,132600,5321700,5470,5470,5470,5470,0
20240527,132500,5321700,5470,5470,5470,5470,0
20240527,132400,5321700,5470,5470,5470,5470,0
20240527,132300,5321700,5470,5470,5470,5470,0
20240527,132200,5321700,5470,5470,5470,5470,0
20240527,132100,5321700,5470,5470,5470,5470,0
20240527,132000,5321700,5470,5470,5470,5470,12
20240527,131900,5256060,5480,5480,5480,5480,18
20240527,131800,5157420,5480,5480,5480,5480,0
20240527,131700,5157420,5480,5480,5480,5480,0
20240527,131600,5157420,5480,5480,5480,5480,0
20240527,131500,5157420,5480,5480,5480,5480,0
20240527,131400,5157420,5480,5480,5480,5480,0
20240527,131300,5157420,5480,5480,5480,5480,0
20240527,131200,5157420,5480,5480,5480,5480,0
20240527,131100,5157420,5480,5480,5480,5480,0
20240527,131000,5157420,5480,5480,5480,5480,0
20240527,130900,5157420,5480,5480,5480,5480,0
20240527,130800,5157420,5480,5480,5480,5480,0
20240527,130700,5157420,5480,5480,5480,5480,0
20240527,130600,5157420,5480,5480,5480,5480,0
20240527,130500,5157420,5480,5480,5480,5480,0
20240527,130400,5157420,5480,5480,5480,5480,0
20240527,130300,5157420,5480,5480,5480,5480,0
20240527,130200,5157420,5480,5480,5480,5480,0
20240527,130100,5157420,5480,5480,5480,5480,0
20240527,130000,5157420,5480,5480,5480,5480,0
20240527,125900,5157420,5480,5480,5480,5480,0
20240527,125800,5157420,5480,5480,5480,5480,1
20240527,125700,5151940,5500,5500,5500,5500,0
20240527,125600,5151940,5500,5500,5500,5500,0
20240527,125500,5151940,5500,5500,5500,5500,0
20240527,125400,5151940,5500,5500,5500,5500,0
20240527,125300,5151940,5500,5500,5500,5500,0
20240527,125200,5151940,5500,5500,5500,5500,0
20240527,125100,5151940,5500,5500,5500,5500,27
20240527,125000,5003440,5500,5500,5500,5500,0
20240527,124900,5003440,5500,5500,5500,5500,0
20240527,124800,5003440,5500,5500,5500,5500,0
20240527,124700,5003440,5500,5500,5500,5500,0
20240527,124600,5003440,5500,5500,5500,5500,0
20240527,124500,5003440,5500,5500,5500,5500,0
20240527,124400,5003440,5500,5500,5500,5500,0
20240527,124300,5003440,5500,5500,5500,5500,0
20240527,124200,5003440,5500,5500,5500,5500,0
20240527,124100,5003440,5500,5500,5500,5500,0
20240527,124000,5003440,5500,5500,5500,5500,0
20240527,123900,5003440,5500,5500,5500,5500,0
20240527,123800,5003440,5500,5500,5500,5500,0
20240527,123700,5003440,5500,5500,5500,5500,0
20240527,123600,5003440,5500,5500,5500,5500,0
20240527,123500,5003440,5500,5500,5500,5500,0
20240527,123400,5003440,5500,5500,5500,5500,0
20240527,123300,5003440,5500,5500,5500,5500,0
20240527,123200,5003440,5500,5500,5500,5500,0
20240527,123100,5003440,5500,5500,5500,5500,0
20240527,123000,5003440,5500,5500,5500,5500,0
20240527,122900,5003440,5500,5500,5500,5500,0
20240527,122800,5003440,5500,5500,5500,5500,0
20240527,122700,5003440,5500,5500,5500,5500,0
20240527,122600,5003440,5500,5500,5500,5500,0
20240527,122500,5003440,5500,5500,5500,5500,0
20240527,122400,5003440,5500,5500,5500,5500,0
20240527,122300,5003440,5500,5500,5500,5500,0
20240527,122200,5003440,5500,5500,5500,5500,0
20240527,122100,5003440,5500,5500,5500,5500,0
20240527,122000,5003440,5500,5500,5500,5500,0
20240527,121900,5003440,5500,5500,5500,5500,0
20240527,121800,5003440,5500,5500,5500,5500,0
20240527,121700,5003440,5500,5500,5500,5500,0
20240527,121600,5003440,5500,5500,5500,5500,0
20240527,121500,5003440,5500,5500,5500,5500,0
20240527,121400,5003440,5500,5500,5500,5500,0
20240527,121300,5003440,5500,5500,5500,5500,0
20240527,121200,5003440,5500,5500,5500,5500,0
20240527,121100,5003440,5500,5500,5500,5500,0
20240527,121000,5003440,5500,5500,5500,5500,0
20240527,120900,5003440,5500,5500,5500,5500,0
20240527,120800,5003440,5500,5500,5500,5500,0
20240527,120700,5003440,5500,5500,5500,5500,0
20240527,120600,5003440,5500,5500,5500,5500,0
20240527,120500,5003440,5500,5500,5500,5500,0
20240527,120400,5003440,5500,5500,5500,5500,0
20240527,120300,5003440,5500,5500,5500,5500,1
20240527,120200,4997940,5480,5480,5480,5480,0
20240527,120100,4997940,5480,5480,5480,5480,0
20240527,120000,4997940,5480,5480,5480,5480,0
20240527,115900,4997940,5480,5480,5480,5480,0
20240527,115800,4997940,5480,5480,5480,5480,0
20240527,115700,4997940,5480,5480,5480,5480,0
20240527,115600,4997940,5480,5480,5480,5480,0
20240527,115500,4997940,5480,5480,5480,5480,0
20240527,115400,4997940,5480,5480,5480,5480,0
20240527,115300,4997940,5480,5480,5480,5480,0
20240527,115200,4997940,5480,5480,5480,5480,0
20240527,115100,4997940,5480,5480,5480,5480,0
20240527,115000,4997940,5480,5480,5480,5480,0
20240527,114900,4997940,5480,5480,5480,5480,0
20240527,114800,4997940,5480,5480,5480,5480,0
20240527,114700,4997940,5480,5480,5480,5480,150
20240527,114600,4175940,5500,5500,5500,5500,0
20240527,114500,4175940,5500,5500,5500,5500,0
20240527,114400,4175940,5500,5500,5500,5500,0
20240527,114300,4175940,5500,5500,5500,5500,0
20240527,114200,4175940,5500,5500,5500,5500,0
20240527,114100,4175940,5500,5500,5500,5500,0
20240527,114000,4175940,5500,5500,5500,5500,0
20240527,113900,4175940,5500,5500,5500,5500,0
20240527,113800,4175940,5500,5500,5500,5500,9
20240527,113700,4126440,5490,5490,5490,5490,9
20240527,113600,4077030,5490,5490,5490,5490,0
20240527,113500,4077030,5490,5490,5490,5490,0
20240527,113400,4077030,5490,5490,5490,5490,0
20240527,113300,4077030,5490,5490,5490,5490,0
20240527,113200,4077030,5490,5490,5490,5490,0
20240527,113100,4077030,5490,5490,5490,5490,0
20240527,113000,4077030,5490,5490,5490,5490,0
20240527,112900,4077030,5490,5490,5490,5490,0
20240527,112800,4077030,5490,5490,5490,5490,0
20240527,112700,4077030,5490,5490,5490,5490,500
20240527,112600,1332030,5490,5490,5490,5490,0
20240527,112500,1332030,5490,5490,5490,5490,0
20240527,112400,1332030,5490,5490,5490,5490,0
20240527,112300,1332030,5490,5490,5490,5490,0
20240527,112200,1332030,5490,5490,5490,5490,0
20240527,112100,1332030,5490,5490,5490,5490,0
20240527,112000,1332030,5490,5490,5490,5490,0
20240527,111900,1332030,5490,5490,5490,5490,0
20240527,111800,1332030,5490,5490,5490,5490,0
20240527,111700,1332030,5490,5490,5490,5490,0
20240527,111600,1332030,5490,5490,5490,5490,0
20240527,111500,1332030,5490,5490,5490,5490,0
20240527,111400,1332030,5490,5490,5490,5490,0
20240527,111300,1332030,5490,5490,5490,5490,0
20240527,111200,1332030,5490,5490,5490,5490,0
20240527,111100,1332030,5490,5490,5490,5490,0
20240527,111000,1332030,5490,5490,5490,5490,1
20240527,110900,1326540,5490,5490,5490,5490,0
20240527,110800,1326540,5490,5490,5490,5490,0
20240527,110700,1326540,5490,5490,5490,5490,0
20240527,110600,1326540,5490,5490,5490,5490,0
20240527,110500,1326540,5490,5490,5490,5490,0
20240527,110400,1326540,5490,5490,5490,5490,0
20240527,110300,1326540,5490,5490,5490,5490,0
20240527,110200,1326540,5490,5490,5490,5490,0
20240527,110100,1326540,5490,5490,5490,5490,0
20240527,110000,1326540,5490,5490,5490,5490,0
20240527,105900,1326540,5490,5490,5490,5490,0
20240527,105800,1326540,5490,5490,5490,5490,0
20240527,105700,1326540,5490,5490,5490,5490,0
20240527,105600,1326540,5490,5490,5490,5490,0
20240527,105500,1326540,5490,5490,5490,5490,0
20240527,105400,1326540,5490,5490,5490,5490,0
20240527,105300,1326540,5490,5490,5490,5490,0
20240527,105200,1326540,5490,5490,5490,5490,0
20240527,105100,1326540,5490,5490,5490,5490,0
20240527,105000,1326540,5490,5490,5490,5490,0
20240527,104900,1326540,5490,5490,5490,5490,0
20240527,104800,1326540,5490,5490,5490,5490,3
20240527,104700,1310070,5490,5490,5490,5490,0
20240527,104600,1310070,5490,5490,5490,5490,0
20240527,104500,1310070,5490,5490,5490,5490,0
20240527,104400,1310070,5490,5490,5490,5490,0
20240527,104300,1310070,5490,5490,5490,5490,0
20240527,104200,1310070,5490,5490,5490,5490,0
20240527,104100,1310070,5490,5490,5490,5490,0
20240527,104000,1310070,5490,5490,5490,5490,0
20240527,103900,1310070,5490,5490,5490,5490,0
20240527,103800,1310070,5490,5490,5490,5490,0
20240527,103700,1310070,5490,5490,5490,5490,0
20240527,103600,1310070,5490,5490,5490,5490,0
20240527,103500,1310070,5490,5490,5490,5490,0
20240527,103400,1310070,5490,5490,5490,5490,0
20240527,103300,1310070,5490,5490,5490,5490,0
20240527,103200,1310070,5490,5490,5490,5490,0
20240527,103100,1310070,5490,5490,5490,5490,0
20240527,103000,1310070,5490,5490,5490,5490,0
20240527,102900,1310070,5490,5490,5490,5490,0
20240527,102800,1310070,5490,5490,5490,5490,0
20240527,102700,1310070,5490,5490,5490,5490,0
20240527,102600,1310070,5490,5490,5490,5490,0
20240527,102500,1310070,5490,5490,5490,5490,0
20240527,102400,1310070,5490,5490,5490,5490,0
20240527,102300,1310070,5490,5490,5490,5490,0
20240527,102200,1310070,5490,5490,5490,5490,0
20240527,102100,1310070,5490,5490,5490,5490,0
20240527,102000,1310070,5490,5490,5490,5490,0
20240527,101900,1310070,5490,5490,5490,5490,0
20240527,101800,1310070,5490,5490,5490,5490,0
20240527,101700,1310070,5490,5490,5490,5490,0
20240527,101600,1310070,5490,5490,5490,5490,0
20240527,101500,1310070,5490,5490,5490,5490,0
20240527,101400,1310070,5490,5490,5490,5490,0
20240527,101300,1310070,5490,5490,5490,5490,0
20240527,101200,1310070,5490,5490,5490,5490,0
20240527,101100,1310070,5490,5490,5490,5490,6
20240527,101000,1277130,5490,5490,5490,5490,0
20240527,100900,1277130,5490,5490,5490,5490,0
20240527,100800,1277130,5490,5490,5490,5490,0
20240527,100700,1277130,5490,5490,5490,5490,0
20240527,100600,1277130,5490,5490,5490,5490,0
20240527,100500,1277130,5490,5490,5490,5490,2
20240527,100400,1266150,5490,5490,5490,5490,0
20240527,100300,1266150,5490,5490,5490,5490,0
20240527,100200,1266150,5490,5490,5490,5490,0
20240527,100100,1266150,5490,5490,5490,5490,0
20240527,100000,1266150,5490,5490,5490,5490,0
20240527,095900,1266150,5490,5490,5490,5490,0
20240527,095800,1266150,5490,5480,5490,5480,19
20240527,095700,1161980,5480,5480,5480,5480,10
20240527,095600,1107180,5490,5490,5490,5490,0
20240527,095500,1107180,5490,5490,5490,5490,0
20240527,095400,1107180,5490,5490,5490,5490,0
20240527,095300,1107180,5490,5490,5490,5490,0
20240527,095200,1107180,5490,5490,5490,5490,0
20240527,095100,1107180,5490,5490,5490,5490,0
20240527,095000,1107180,5490,5490,5490,5490,0
20240527,094900,1107180,5490,5490,5490,5490,0
20240527,094800,1107180,5490,5490,5490,5490,0
20240527,094700,1107180,5490,5490,5490,5490,1
20240527,094600,1101690,5490,5490,5490,5490,0
20240527,094500,1101690,5490,5490,5490,5490,0
20240527,094400,1101690,5490,5490,5490,5490,0
20240527,094300,1101690,5490,5490,5490,5490,0
20240527,094200,1101690,5490,5490,5490,5490,0
20240527,094100,1101690,5490,5490,5490,5490,1
20240527,094000,1096200,5480,5480,5480,5480,180
20240527,093900,109800,5490,5490,5490,5490,0
20240527,093800,109800,5490,5490,5490,5490,0
20240527,093700,109800,5490,5490,5490,5490,0
20240527,093600,109800,5490,5490,5490,5490,0
20240527,093500,109800,5490,5490,5490,5490,0
20240527,093400,109800,5490,5490,5490,5490,0
20240527,093300,109800,5490,5490,5490,5490,0
20240527,093200,109800,5490,5490,5490,5490,0
20240527,093100,109800,5490,5490,5490,5490,0
20240527,093000,109800,5490,5490,5490,5490,0
20240527,092900,109800,5490,5490,5490,5490,0
20240527,092800,109800,5490,5490,5490,5490,0
20240527,092700,109800,5490,5490,5490,5490,0
20240527,092600,109800,5490,5490,5490,5490,0
20240527,092500,109800,5490,5490,5490,5490,0
20240527,092400,109800,5490,5490,5490,5490,18
20240527,092300,10980,5490,5490,5490,5490,0
20240527,092200,10980,5490,5490,5490,5490,0
20240527,092100,10980,5490,5490,5490,5490,0
20240527,092000,10980,5490,5490,5490,5490,0
20240527,091900,10980,5490,5490,5490,5490,0
20240527,091800,10980,5490,5490,5490,5490,0
20240527,091700,10980,5490,5490,5490,5490,0
20240527,091600,10980,5490,5490,5490,5490,0
20240527,091500,10980,5490,5490,5490,5490,0
20240527,091400,10980,5490,5490,5490,5490,0
20240527,091300,10980,5490,5490,5490,5490,0
20240527,091200,10980,5490,5490,5490,5490,0
20240527,091100,10980,5490,5490,5490,5490,0
20240527,091000,10980,5490,5490,5490,5490,0
20240527,090900,10980,5490,5490,5490,5490,0
20240527,090800,10980,5490,5490,5490,5490,0
20240527,090700,10980,5490,5490,5490,5490,0
20240527,090600,10980,5490,5490,5490,5490,0
20240527,090500,10980,5490,5490,5490,5490,0
20240527,090400,10980,5490,5490,5490,5490,0
20240527,090300,10980,5490,5490,5490,5490,0
20240527,090200,10980,5490,5490,5490,5490,0
20240527,090100,10980,5490,5490,5490,5490,0
20240527,090000,10980,5490,5490,5490,5490,2