KissMeData/361390/min/candle-20240521.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240521,211400,393897250,16670,16670,16670,16670,670
20240521,211300,393897250,16670,16670,16670,16670,0
20240521,211200,393897250,16670,16670,16670,16670,0
20240521,211100,393897250,16670,16670,16670,16670,0
20240521,211000,393897250,16670,16670,16670,16670,0
20240521,210900,393897250,16670,16670,16670,16670,0
20240521,210800,393897250,16670,16670,16670,16670,0
20240521,210700,393897250,16670,16670,16670,16670,0
20240521,210600,393897250,16670,16670,16670,16670,0
20240521,210500,393897250,16670,16670,16670,16670,0
20240521,210400,393897250,16670,16670,16670,16670,0
20240521,210300,393897250,16670,16670,16670,16670,0
20240521,210200,393897250,16670,16670,16670,16670,0
20240521,210100,393897250,16670,16670,16670,16670,0
20240521,210000,393897250,16670,16670,16670,16670,0
20240521,205900,393897250,16670,16670,16670,16670,0
20240521,205800,393897250,16670,16670,16670,16670,0
20240521,205700,393897250,16670,16670,16670,16670,0
20240521,205600,393897250,16670,16670,16670,16670,0
20240521,205500,393897250,16670,16670,16670,16670,0
20240521,205400,393897250,16670,16670,16670,16670,0
20240521,205300,393897250,16670,16670,16670,16670,0
20240521,205200,393897250,16670,16670,16670,16670,0
20240521,205100,393897250,16670,16670,16670,16670,0
20240521,205000,393897250,16670,16670,16670,16670,0
20240521,204900,393897250,16670,16670,16670,16670,0
20240521,204800,393897250,16670,16670,16670,16670,0
20240521,204700,393897250,16670,16670,16670,16670,0
20240521,204600,393897250,16670,16670,16670,16670,0
20240521,204500,393897250,16670,16670,16670,16670,0
20240521,204400,393897250,16670,16670,16670,16670,670
20240521,204300,393897250,16670,16670,16670,16670,0
20240521,204200,393897250,16670,16670,16670,16670,0
20240521,204100,393897250,16670,16670,16670,16670,0
20240521,204000,393897250,16670,16670,16670,16670,0
20240521,203900,393897250,16670,16670,16670,16670,0
20240521,203800,393897250,16670,16670,16670,16670,0
20240521,203700,393897250,16670,16670,16670,16670,0
20240521,203600,393897250,16670,16670,16670,16670,0
20240521,203500,393897250,16670,16670,16670,16670,0
20240521,203400,393897250,16670,16670,16670,16670,0
20240521,203300,393897250,16670,16670,16670,16670,0
20240521,203200,393897250,16670,16670,16670,16670,0
20240521,203100,393897250,16670,16670,16670,16670,0
20240521,203000,393897250,16670,16670,16670,16670,0
20240521,202900,393897250,16670,16670,16670,16670,0
20240521,202800,393897250,16670,16670,16670,16670,0
20240521,202700,393897250,16670,16670,16670,16670,0
20240521,202600,393897250,16670,16670,16670,16670,0
20240521,202500,393897250,16670,16670,16670,16670,0
20240521,202400,393897250,16670,16670,16670,16670,0
20240521,202300,393897250,16670,16670,16670,16670,0
20240521,202200,393897250,16670,16670,16670,16670,0
20240521,202100,393897250,16670,16670,16670,16670,0
20240521,202000,393897250,16670,16670,16670,16670,0
20240521,201900,393897250,16670,16670,16670,16670,0
20240521,201800,393897250,16670,16670,16670,16670,0
20240521,201700,393897250,16670,16670,16670,16670,0
20240521,201600,393897250,16670,16670,16670,16670,0
20240521,201500,393897250,16670,16670,16670,16670,0
20240521,201400,393897250,16670,16670,16670,16670,670
20240521,201300,393897250,16670,16670,16670,16670,0
20240521,201200,393897250,16670,16670,16670,16670,0
20240521,201100,393897250,16670,16670,16670,16670,0
20240521,201000,393897250,16670,16670,16670,16670,0
20240521,200900,393897250,16670,16670,16670,16670,0
20240521,200800,393897250,16670,16670,16670,16670,0
20240521,200700,393897250,16670,16670,16670,16670,0
20240521,200600,393897250,16670,16670,16670,16670,0
20240521,200500,393897250,16670,16670,16670,16670,0
20240521,200400,393897250,16670,16670,16670,16670,0
20240521,200300,393897250,16670,16670,16670,16670,0
20240521,200200,393897250,16670,16670,16670,16670,0
20240521,200100,393897250,16670,16670,16670,16670,0
20240521,200000,393897250,16670,16670,16670,16670,0
20240521,195900,393897250,16670,16670,16670,16670,0
20240521,195800,393897250,16670,16670,16670,16670,0
20240521,195700,393897250,16670,16670,16670,16670,0
20240521,195600,393897250,16670,16670,16670,16670,0
20240521,195500,393897250,16670,16670,16670,16670,0
20240521,195400,393897250,16670,16670,16670,16670,0
20240521,195300,393897250,16670,16670,16670,16670,0
20240521,195200,393897250,16670,16670,16670,16670,0
20240521,195100,393897250,16670,16670,16670,16670,0
20240521,195000,393897250,16670,16670,16670,16670,0
20240521,194900,393897250,16670,16670,16670,16670,0
20240521,194800,393897250,16670,16670,16670,16670,0
20240521,194700,393897250,16670,16670,16670,16670,0
20240521,194600,393897250,16670,16670,16670,16670,0
20240521,194500,393897250,16670,16670,16670,16670,0
20240521,194400,393897250,16670,16670,16670,16670,670
20240521,194300,393897250,16670,16670,16670,16670,0
20240521,194200,393897250,16670,16670,16670,16670,0
20240521,194100,393897250,16670,16670,16670,16670,0
20240521,194000,393897250,16670,16670,16670,16670,0
20240521,193900,393897250,16670,16670,16670,16670,0
20240521,193800,393897250,16670,16670,16670,16670,0
20240521,193700,393897250,16670,16670,16670,16670,0
20240521,193600,393897250,16670,16670,16670,16670,0
20240521,193500,393897250,16670,16670,16670,16670,0
20240521,193400,393897250,16670,16670,16670,16670,0
20240521,193300,393897250,16670,16670,16670,16670,0
20240521,193200,393897250,16670,16670,16670,16670,0
20240521,193100,393897250,16670,16670,16670,16670,0
20240521,193000,393897250,16670,16670,16670,16670,0
20240521,192900,393897250,16670,16670,16670,16670,0
20240521,192800,393897250,16670,16670,16670,16670,0
20240521,192700,393897250,16670,16670,16670,16670,0
20240521,192600,393897250,16670,16670,16670,16670,0
20240521,192500,393897250,16670,16670,16670,16670,0
20240521,192400,393897250,16670,16670,16670,16670,0
20240521,192300,393897250,16670,16670,16670,16670,0
20240521,192200,393897250,16670,16670,16670,16670,0
20240521,192100,393897250,16670,16670,16670,16670,0
20240521,192000,393897250,16670,16670,16670,16670,0
20240521,191900,393897250,16670,16670,16670,16670,0
20240521,191800,393897250,16670,16670,16670,16670,0
20240521,191700,393897250,16670,16670,16670,16670,0
20240521,191600,393897250,16670,16670,16670,16670,0
20240521,191500,393897250,16670,16670,16670,16670,0
20240521,191400,393897250,16670,16670,16670,16670,670
20240521,191300,393897250,16670,16670,16670,16670,0
20240521,191200,393897250,16670,16670,16670,16670,0
20240521,191100,393897250,16670,16670,16670,16670,0
20240521,191000,393897250,16670,16670,16670,16670,0
20240521,190900,393897250,16670,16670,16670,16670,0
20240521,190800,393897250,16670,16670,16670,16670,0
20240521,190700,393897250,16670,16670,16670,16670,0
20240521,190600,393897250,16670,16670,16670,16670,0
20240521,190500,393897250,16670,16670,16670,16670,0
20240521,190400,393897250,16670,16670,16670,16670,0
20240521,190300,393897250,16670,16670,16670,16670,0
20240521,190200,393897250,16670,16670,16670,16670,0
20240521,190100,393897250,16670,16670,16670,16670,0
20240521,190000,393897250,16670,16670,16670,16670,0
20240521,185900,393897250,16670,16670,16670,16670,0
20240521,185800,393897250,16670,16670,16670,16670,0
20240521,185700,393897250,16670,16670,16670,16670,0
20240521,185600,393897250,16670,16670,16670,16670,0
20240521,185500,393897250,16670,16670,16670,16670,0
20240521,185400,393897250,16670,16670,16670,16670,0
20240521,185300,393897250,16670,16670,16670,16670,0
20240521,185200,393897250,16670,16670,16670,16670,0
20240521,185100,393897250,16670,16670,16670,16670,0
20240521,185000,393897250,16670,16670,16670,16670,0
20240521,184900,393897250,16670,16670,16670,16670,0
20240521,184800,393897250,16670,16670,16670,16670,0
20240521,184700,393897250,16670,16670,16670,16670,0
20240521,184600,393897250,16670,16670,16670,16670,0
20240521,184500,393897250,16670,16670,16670,16670,0
20240521,184400,393897250,16670,16670,16670,16670,670
20240521,184300,393897250,16670,16670,16670,16670,0
20240521,184200,393897250,16670,16670,16670,16670,0
20240521,184100,393897250,16670,16670,16670,16670,0
20240521,184000,393897250,16670,16670,16670,16670,0
20240521,183900,393897250,16670,16670,16670,16670,0
20240521,183800,393897250,16670,16670,16670,16670,0
20240521,183700,393897250,16670,16670,16670,16670,0
20240521,183600,393897250,16670,16670,16670,16670,0
20240521,183500,393897250,16670,16670,16670,16670,0
20240521,183400,393897250,16670,16670,16670,16670,0
20240521,183300,393897250,16670,16670,16670,16670,0
20240521,183200,393897250,16670,16670,16670,16670,0
20240521,183100,393897250,16670,16670,16670,16670,0
20240521,183000,393897250,16670,16670,16670,16670,0
20240521,182900,393897250,16670,16670,16670,16670,0
20240521,182800,393897250,16670,16670,16670,16670,0
20240521,182700,393897250,16670,16670,16670,16670,0
20240521,182600,393897250,16670,16670,16670,16670,0
20240521,182500,393897250,16670,16670,16670,16670,0
20240521,182400,393897250,16670,16670,16670,16670,0
20240521,182300,393897250,16670,16670,16670,16670,0
20240521,182200,393897250,16670,16670,16670,16670,0
20240521,182100,393897250,16670,16670,16670,16670,0
20240521,182000,393897250,16670,16670,16670,16670,0
20240521,181900,393897250,16670,16670,16670,16670,0
20240521,181800,393897250,16670,16670,16670,16670,0
20240521,181700,393897250,16670,16670,16670,16670,0
20240521,181600,393897250,16670,16670,16670,16670,0
20240521,181500,393897250,16670,16670,16670,16670,0
20240521,181400,393897250,16670,16670,16670,16670,670
20240521,181300,393897250,16670,16670,16670,16670,0
20240521,181200,393897250,16670,16670,16670,16670,0
20240521,181100,393897250,16670,16670,16670,16670,0
20240521,181000,393897250,16670,16670,16670,16670,0
20240521,180900,393897250,16670,16670,16670,16670,0
20240521,180800,393897250,16670,16670,16670,16670,0
20240521,180700,393897250,16670,16670,16670,16670,0
20240521,180600,393897250,16670,16670,16670,16670,0
20240521,180500,393897250,16670,16670,16670,16670,0
20240521,180400,393897250,16670,16670,16670,16670,0
20240521,180300,393897250,16670,16670,16670,16670,0
20240521,180200,393897250,16670,16670,16670,16670,0
20240521,180100,393897250,16670,16670,16670,16670,0
20240521,180000,393897250,16670,16670,16670,16670,0
20240521,175900,393897250,16670,16670,16670,16670,0
20240521,175800,393897250,16670,16670,16670,16670,0
20240521,175700,393897250,16670,16670,16670,16670,0
20240521,175600,393897250,16670,16670,16670,16670,0
20240521,175500,393897250,16670,16670,16670,16670,0
20240521,175400,393897250,16670,16670,16670,16670,0
20240521,175300,393897250,16670,16670,16670,16670,0
20240521,175200,393897250,16670,16670,16670,16670,0
20240521,175100,393897250,16670,16670,16670,16670,0
20240521,175000,393897250,16670,16670,16670,16670,0
20240521,174900,393897250,16670,16670,16670,16670,0
20240521,174800,393897250,16670,16670,16670,16670,0
20240521,174700,393897250,16670,16670,16670,16670,0
20240521,174600,393897250,16670,16670,16670,16670,0
20240521,174500,393897250,16670,16670,16670,16670,0
20240521,174400,393897250,16670,16670,16670,16670,670
20240521,174300,393897250,16670,16670,16670,16670,0
20240521,174200,393897250,16670,16670,16670,16670,0
20240521,174100,393897250,16670,16670,16670,16670,0
20240521,174000,393897250,16670,16670,16670,16670,0
20240521,173900,393897250,16670,16670,16670,16670,0
20240521,173800,393897250,16670,16670,16670,16670,0
20240521,173700,393897250,16670,16670,16670,16670,0
20240521,173600,393897250,16670,16670,16670,16670,0
20240521,173500,393897250,16670,16670,16670,16670,0
20240521,173400,393897250,16670,16670,16670,16670,0
20240521,173300,393897250,16670,16670,16670,16670,0
20240521,173200,393897250,16670,16670,16670,16670,0
20240521,173100,393897250,16670,16670,16670,16670,0
20240521,173000,393897250,16670,16670,16670,16670,0
20240521,172900,393897250,16670,16670,16670,16670,0
20240521,172800,393897250,16670,16670,16670,16670,0
20240521,172700,393897250,16670,16670,16670,16670,0
20240521,172600,393897250,16670,16670,16670,16670,0
20240521,172500,393897250,16670,16670,16670,16670,0
20240521,172400,393897250,16670,16670,16670,16670,0
20240521,172300,393897250,16670,16670,16670,16670,0
20240521,172200,393897250,16670,16670,16670,16670,0
20240521,172100,393897250,16670,16670,16670,16670,0
20240521,172000,393897250,16670,16670,16670,16670,0
20240521,171900,393897250,16670,16670,16670,16670,0
20240521,171800,393897250,16670,16670,16670,16670,0
20240521,171700,393897250,16670,16670,16670,16670,0
20240521,171600,393897250,16670,16670,16670,16670,0
20240521,171500,393897250,16670,16670,16670,16670,0
20240521,171400,393897250,16670,16670,16670,16670,670
20240521,171300,393897250,16670,16670,16670,16670,0
20240521,171200,393897250,16670,16670,16670,16670,0
20240521,171100,393897250,16670,16670,16670,16670,0
20240521,171000,393897250,16670,16670,16670,16670,0
20240521,170900,393897250,16670,16670,16670,16670,0
20240521,170800,393897250,16670,16670,16670,16670,0
20240521,170700,393897250,16670,16670,16670,16670,0
20240521,170600,393897250,16670,16670,16670,16670,0
20240521,170500,393897250,16670,16670,16670,16670,0
20240521,170400,393897250,16670,16670,16670,16670,0
20240521,170300,393897250,16670,16670,16670,16670,0
20240521,170200,393897250,16670,16670,16670,16670,0
20240521,170100,393897250,16670,16670,16670,16670,0
20240521,170000,393897250,16670,16670,16670,16670,0
20240521,165900,393897250,16670,16670,16670,16670,0
20240521,165800,393897250,16670,16670,16670,16670,0
20240521,165700,393897250,16670,16670,16670,16670,0
20240521,165600,393897250,16670,16670,16670,16670,0
20240521,165500,393897250,16670,16670,16670,16670,0
20240521,165400,393897250,16670,16670,16670,16670,0
20240521,165300,393897250,16670,16670,16670,16670,0
20240521,165200,393897250,16670,16670,16670,16670,0
20240521,165100,393897250,16670,16670,16670,16670,0
20240521,165000,393897250,16670,16670,16670,16670,0
20240521,164900,393897250,16670,16670,16670,16670,0
20240521,164800,393897250,16670,16670,16670,16670,0
20240521,164700,393897250,16670,16670,16670,16670,0
20240521,164600,393897250,16670,16670,16670,16670,0
20240521,164500,393897250,16670,16670,16670,16670,0
20240521,164400,393897250,16670,16670,16670,16670,670
20240521,164300,393897250,16670,16670,16670,16670,0
20240521,164200,393897250,16670,16670,16670,16670,0
20240521,164100,393897250,16670,16670,16670,16670,0
20240521,164000,393897250,16670,16670,16670,16670,0
20240521,163900,393897250,16670,16670,16670,16670,0
20240521,163800,393897250,16670,16670,16670,16670,0
20240521,163700,393897250,16670,16670,16670,16670,0
20240521,163600,393897250,16670,16670,16670,16670,0
20240521,163500,393897250,16670,16670,16670,16670,0
20240521,163400,393897250,16670,16670,16670,16670,0
20240521,163300,393897250,16670,16670,16670,16670,0
20240521,163200,393897250,16670,16670,16670,16670,0
20240521,163100,393897250,16670,16670,16670,16670,0
20240521,163000,393897250,16670,16670,16670,16670,0
20240521,162900,393897250,16670,16670,16670,16670,0
20240521,162800,393897250,16670,16670,16670,16670,0
20240521,162700,393897250,16670,16670,16670,16670,0
20240521,162600,393897250,16670,16670,16670,16670,0
20240521,162500,393897250,16670,16670,16670,16670,0
20240521,162400,393897250,16670,16670,16670,16670,0
20240521,162300,393897250,16670,16670,16670,16670,0
20240521,162200,393897250,16670,16670,16670,16670,0
20240521,162100,393897250,16670,16670,16670,16670,0
20240521,162000,393897250,16670,16670,16670,16670,0
20240521,161900,393897250,16670,16670,16670,16670,0
20240521,161800,393897250,16670,16670,16670,16670,0
20240521,161700,393897250,16670,16670,16670,16670,0
20240521,161600,393897250,16670,16670,16670,16670,0
20240521,161500,393897250,16670,16670,16670,16670,0
20240521,161400,393897250,16670,16670,16670,16670,670
20240521,161300,393897250,16670,16670,16670,16670,0
20240521,161200,393897250,16670,16670,16670,16670,0
20240521,161100,393897250,16670,16670,16670,16670,0
20240521,161000,393897250,16670,16670,16670,16670,0
20240521,160900,393897250,16670,16670,16670,16670,0
20240521,160800,393897250,16670,16670,16670,16670,0
20240521,160700,393897250,16670,16670,16670,16670,0
20240521,160600,393897250,16670,16670,16670,16670,0
20240521,160500,393897250,16670,16670,16670,16670,0
20240521,160400,393897250,16670,16670,16670,16670,0
20240521,160300,393897250,16670,16670,16670,16670,0
20240521,160200,393897250,16670,16670,16670,16670,0
20240521,160100,393897250,16670,16670,16670,16670,0
20240521,160000,393897250,16670,16670,16670,16670,0
20240521,155900,393897250,16670,16670,16670,16670,0
20240521,155800,393897250,16670,16670,16670,16670,0
20240521,155700,393897250,16670,16670,16670,16670,0
20240521,155600,393897250,16670,16670,16670,16670,0
20240521,155500,393897250,16670,16670,16670,16670,0
20240521,155400,393897250,16670,16670,16670,16670,0
20240521,155300,393897250,16670,16670,16670,16670,0
20240521,155200,393897250,16670,16670,16670,16670,0
20240521,155100,393897250,16670,16670,16670,16670,0
20240521,155000,393897250,16670,16670,16670,16670,0
20240521,154900,393897250,16670,16670,16670,16670,0
20240521,154800,393897250,16670,16670,16670,16670,0
20240521,154700,393897250,16670,16670,16670,16670,0
20240521,154600,393897250,16670,16670,16670,16670,0
20240521,154500,393897250,16670,16670,16670,16670,0
20240521,154400,393897250,16670,16670,16670,16670,670
20240521,154300,393897250,16670,16670,16670,16670,0
20240521,154200,393897250,16670,16670,16670,16670,0
20240521,154100,393897250,16670,16670,16670,16670,0
20240521,154000,393897250,16670,16670,16670,16670,0
20240521,153900,393897250,16670,16670,16670,16670,0
20240521,153800,393897250,16670,16670,16670,16670,0
20240521,153700,393897250,16670,16670,16670,16670,0
20240521,153600,393897250,16670,16670,16670,16670,0
20240521,153500,393897250,16670,16670,16670,16670,0
20240521,153400,393897250,16670,16670,16670,16670,0
20240521,153300,393897250,16670,16670,16670,16670,0
20240521,153200,393897250,16670,16670,16670,16670,0
20240521,153100,393897250,16670,16670,16670,16670,0
20240521,153000,393897250,16670,16670,16670,16670,670
20240521,152900,382728350,16650,16650,16650,16650,0
20240521,152800,382728350,16650,16650,16650,16650,0
20240521,152700,382728350,16650,16650,16650,16650,0
20240521,152600,382728350,16650,16650,16650,16650,0
20240521,152500,382728350,16650,16650,16650,16650,0
20240521,152400,382728350,16650,16650,16650,16650,0
20240521,152300,382728350,16650,16650,16650,16650,0
20240521,152200,382728350,16650,16650,16650,16650,0
20240521,152100,382728350,16650,16650,16650,16650,0
20240521,152000,382728350,16650,16650,16650,16650,0
20240521,151900,382728350,16650,16650,16650,16650,0
20240521,151800,382728350,16650,16650,16650,16650,0
20240521,151700,382728350,16650,16650,16650,16650,0
20240521,151600,382728350,16650,16640,16650,16630,7
20240521,151500,382611870,16650,16640,16650,16640,8
20240521,151400,382478740,16660,16650,16660,16650,101
20240521,151300,380797080,16650,16650,16650,16650,60
20240521,151200,379798080,16650,16650,16650,16650,0
20240521,151100,379798080,16650,16650,16650,16650,0
20240521,151000,379798080,16650,16620,16650,16620,6
20240521,150900,379698290,16630,16630,16630,16630,0
20240521,150800,379698290,16630,16630,16630,16630,0
20240521,150700,379698290,16630,16630,16630,16630,60
20240521,150600,378700490,16650,16650,16650,16650,1
20240521,150500,378683840,16650,16650,16650,16650,2
20240521,150400,378650540,16650,16640,16650,16640,535
20240521,150300,369748120,16650,16650,16650,16650,10
20240521,150200,369581620,16640,16640,16640,16640,0
20240521,150100,369581620,16640,16640,16640,16640,0
20240521,150000,369581620,16640,16640,16640,16640,0
20240521,145900,369581620,16640,16660,16670,16640,1092
20240521,145800,351401700,16660,16660,16660,16660,3
20240521,145700,351351720,16650,16660,16660,16650,20
20240521,145600,351018600,16650,16650,16650,16650,0
20240521,145500,351018600,16650,16650,16650,16650,0
20240521,145400,351018600,16650,16650,16650,16650,26
20240521,145300,350585700,16660,16650,16660,16650,6
20240521,145200,350485770,16660,16660,16660,16660,250
20240521,145100,346320770,16660,16670,16670,16660,31
20240521,145000,345804090,16670,16670,16670,16670,0
20240521,144900,345804090,16670,16670,16670,16670,0
20240521,144800,345804090,16670,16670,16670,16670,20
20240521,144700,345470690,16670,16670,16670,16670,0
20240521,144600,345470690,16670,16670,16670,16670,0
20240521,144500,345470690,16670,16670,16670,16670,0
20240521,144400,345470690,16670,16670,16670,16670,0
20240521,144300,345470690,16670,16660,16670,16660,81
20240521,144200,344120840,16650,16650,16650,16650,0
20240521,144100,344120840,16650,16650,16650,16650,15
20240521,144000,343871090,16650,16650,16650,16650,10
20240521,143900,343704590,16640,16640,16640,16640,0
20240521,143800,343704590,16640,16640,16640,16640,0
20240521,143700,343704590,16640,16640,16640,16640,0
20240521,143600,343704590,16640,16640,16640,16640,0
20240521,143500,343704590,16640,16640,16640,16640,100
20240521,143400,342040590,16660,16660,16660,16660,0
20240521,143300,342040590,16660,16660,16660,16660,1
20240521,143200,342023930,16640,16630,16640,16630,15
20240521,143100,341774440,16630,16630,16630,16630,0
20240521,143000,341774440,16630,16630,16630,16630,1
20240521,142900,341757810,16630,16630,16630,16630,0
20240521,142800,341757810,16630,16630,16630,16630,98
20240521,142700,340128070,16640,16640,16640,16640,0
20240521,142600,340128070,16640,16640,16640,16640,10
20240521,142500,339961670,16630,16630,16630,16630,0
20240521,142400,339961670,16630,16630,16630,16630,0
20240521,142300,339961670,16630,16630,16630,16630,0
20240521,142200,339961670,16630,16630,16630,16630,0
20240521,142100,339961670,16630,16660,16660,16630,291
20240521,142000,335117220,16660,16660,16660,16660,3
20240521,141900,335067240,16660,16660,16660,16660,0
20240521,141800,335067240,16660,16660,16660,16660,0
20240521,141700,335067240,16660,16660,16660,16660,29
20240521,141600,334584100,16670,16670,16670,16670,50
20240521,141500,333750600,16670,16670,16670,16670,0
20240521,141400,333750600,16670,16670,16670,16670,0
20240521,141300,333750600,16670,16670,16670,16670,4
20240521,141200,333683920,16670,16670,16670,16670,170
20240521,141100,330850020,16680,16680,16680,16680,0
20240521,141000,330850020,16680,16680,16680,16680,185
20240521,140900,327764220,16680,16680,16680,16680,0
20240521,140800,327764220,16680,16680,16680,16680,0
20240521,140700,327764220,16680,16680,16680,16680,0
20240521,140600,327764220,16680,16680,16680,16680,0
20240521,140500,327764220,16680,16680,16680,16680,0
20240521,140400,327764220,16680,16680,16680,16680,100
20240521,140300,326096220,16690,16690,16690,16690,0
20240521,140200,326096220,16690,16690,16690,16690,0
20240521,140100,326096220,16690,16690,16690,16690,31
20240521,140000,325578830,16690,16690,16690,16690,0
20240521,135900,325578830,16690,16690,16690,16690,0
20240521,135800,325578830,16690,16690,16690,16690,2
20240521,135700,325545450,16690,16690,16690,16690,10
20240521,135600,325378550,16690,16690,16690,16690,0
20240521,135500,325378550,16690,16690,16690,16690,0
20240521,135400,325378550,16690,16690,16690,16690,0
20240521,135300,325378550,16690,16690,16690,16690,10
20240521,135200,325211650,16690,16690,16690,16690,0
20240521,135100,325211650,16690,16690,16690,16690,0
20240521,135000,325211650,16690,16690,16690,16690,0
20240521,134900,325211650,16690,16690,16690,16690,0
20240521,134800,325211650,16690,16690,16690,16690,0
20240521,134700,325211650,16690,16690,16690,16690,84
20240521,134600,323809690,16690,16690,16690,16690,0
20240521,134500,323809690,16690,16690,16690,16690,0
20240521,134400,323809690,16690,16690,16690,16690,1
20240521,134300,323793000,16690,16690,16690,16690,0
20240521,134200,323793000,16690,16690,16690,16690,6
20240521,134100,323692860,16690,16680,16690,16680,162
20240521,134000,320990600,16700,16700,16700,16700,0
20240521,133900,320990600,16700,16700,16700,16700,0
20240521,133800,320990600,16700,16700,16700,16700,0
20240521,133700,320990600,16700,16700,16700,16700,0
20240521,133600,320990600,16700,16700,16700,16700,3
20240521,133500,320940500,16690,16690,16690,16690,2
20240521,133400,320907120,16690,16690,16690,16690,1
20240521,133300,320890430,16690,16700,16700,16690,435
20240521,133200,313630270,16700,16700,16700,16700,0
20240521,133100,313630270,16700,16700,16700,16700,0
20240521,133000,313630270,16700,16700,16700,16700,0
20240521,132900,313630270,16700,16700,16700,16700,88
20240521,132800,312160670,16700,16700,16700,16700,0
20240521,132700,312160670,16700,16700,16700,16700,0
20240521,132600,312160670,16700,16700,16700,16700,0
20240521,132500,312160670,16700,16700,16700,16700,59
20240521,132400,311175370,16710,16710,16710,16710,0
20240521,132300,311175370,16710,16710,16710,16710,1
20240521,132200,311158660,16720,16720,16720,16720,0
20240521,132100,311158660,16720,16720,16720,16720,0
20240521,132000,311158660,16720,16720,16720,16720,0
20240521,131900,311158660,16720,16720,16720,16720,18
20240521,131800,310857700,16720,16720,16720,16720,0
20240521,131700,310857700,16720,16720,16720,16720,0
20240521,131600,310857700,16720,16720,16720,16720,0
20240521,131500,310857700,16720,16720,16720,16720,0
20240521,131400,310857700,16720,16720,16720,16720,0
20240521,131300,310857700,16720,16720,16720,16720,0
20240521,131200,310857700,16720,16720,16720,16720,2
20240521,131100,310824260,16720,16720,16720,16720,0
20240521,131000,310824260,16720,16720,16720,16720,0
20240521,130900,310824260,16720,16720,16720,16720,0
20240521,130800,310824260,16720,16720,16720,16720,78
20240521,130700,309520100,16720,16720,16720,16720,0
20240521,130600,309520100,16720,16720,16720,16720,1
20240521,130500,309503380,16690,16690,16690,16690,0
20240521,130400,309503380,16690,16700,16700,16690,64
20240521,130300,308434710,16730,16730,16730,16730,0
20240521,130200,308434710,16730,16730,16730,16730,0
20240521,130100,308434710,16730,16730,16730,16730,0
20240521,130000,308434710,16730,16730,16730,16730,0
20240521,125900,308434710,16730,16730,16730,16730,0
20240521,125800,308434710,16730,16730,16730,16730,0
20240521,125700,308434710,16730,16730,16730,16730,2
20240521,125600,308401250,16700,16700,16700,16700,0
20240521,125500,308401250,16700,16700,16700,16700,16
20240521,125400,308134050,16700,16700,16700,16700,0
20240521,125300,308134050,16700,16700,16700,16700,0
20240521,125200,308134050,16700,16700,16700,16700,0
20240521,125100,308134050,16700,16700,16700,16700,0
20240521,125000,308134050,16700,16700,16700,16700,26
20240521,124900,307699850,16700,16700,16700,16700,0
20240521,124800,307699850,16700,16700,16700,16700,0
20240521,124700,307699850,16700,16700,16700,16700,5
20240521,124600,307616350,16700,16700,16700,16700,0
20240521,124500,307616350,16700,16700,16700,16700,0
20240521,124400,307616350,16700,16710,16710,16700,59
20240521,124300,306631030,16760,16760,16760,16760,0
20240521,124200,306631030,16760,16760,16760,16760,0
20240521,124100,306631030,16760,16760,16760,16760,10
20240521,124000,306463430,16760,16760,16760,16760,0
20240521,123900,306463430,16760,16760,16760,16760,0
20240521,123800,306463430,16760,16760,16760,16760,0
20240521,123700,306463430,16760,16740,16760,16740,200
20240521,123600,303113540,16720,16710,16720,16710,52
20240521,123500,302244420,16710,16700,16710,16700,7
20240521,123400,302127510,16690,16690,16690,16690,50
20240521,123300,301293010,16690,16700,16700,16690,22
20240521,123200,300925730,16700,16700,16700,16700,4
20240521,123100,300858930,16690,16690,16690,16690,0
20240521,123000,300858930,16690,16690,16690,16690,0
20240521,122900,300858930,16690,16690,16690,16690,50
20240521,122800,300024430,16680,16680,16680,16680,0
20240521,122700,300024430,16680,16680,16680,16680,0
20240521,122600,300024430,16680,16680,16680,16680,0
20240521,122500,300024430,16680,16680,16680,16680,0
20240521,122400,300024430,16680,16680,16680,16680,0
20240521,122300,300024430,16680,16680,16680,16680,0
20240521,122200,300024430,16680,16680,16680,16680,0
20240521,122100,300024430,16680,16680,16680,16680,0
20240521,122000,300024430,16680,16680,16680,16680,0
20240521,121900,300024430,16680,16680,16680,16680,0
20240521,121800,300024430,16680,16680,16680,16680,0
20240521,121700,300024430,16680,16680,16680,16680,0
20240521,121600,300024430,16680,16680,16680,16680,0
20240521,121500,300024430,16680,16680,16680,16680,0
20240521,121400,300024430,16680,16680,16680,16680,98
20240521,121300,298389790,16680,16680,16680,16680,31
20240521,121200,297872710,16670,16680,16680,16670,18
20240521,121100,297572550,16680,16680,16680,16680,0
20240521,121000,297572550,16680,16680,16680,16680,0
20240521,120900,297572550,16680,16680,16680,16680,150
20240521,120800,295070550,16680,16680,16680,16680,0
20240521,120700,295070550,16680,16680,16680,16680,0
20240521,120600,295070550,16680,16680,16680,16680,0
20240521,120500,295070550,16680,16680,16680,16680,0
20240521,120400,295070550,16680,16680,16680,16680,1
20240521,120300,295053870,16670,16670,16670,16670,0
20240521,120200,295053870,16670,16670,16670,16670,0
20240521,120100,295053870,16670,16670,16670,16670,1
20240521,120000,295037200,16670,16670,16670,16670,0
20240521,115900,295037200,16670,16670,16670,16670,0
20240521,115800,295037200,16670,16670,16670,16670,0
20240521,115700,295037200,16670,16670,16670,16670,0
20240521,115600,295037200,16670,16670,16670,16670,0
20240521,115500,295037200,16670,16670,16670,16670,10
20240521,115400,294870500,16670,16670,16670,16670,1
20240521,115300,294853830,16670,16670,16670,16670,0
20240521,115200,294853830,16670,16670,16670,16670,20
20240521,115100,294520430,16660,16660,16660,16660,6
20240521,115000,294420470,16660,16660,16660,16660,0
20240521,114900,294420470,16660,16660,16660,16660,0
20240521,114800,294420470,16660,16660,16660,16660,0
20240521,114700,294420470,16660,16660,16660,16660,0
20240521,114600,294420470,16660,16660,16660,16660,30
20240521,114500,293920670,16660,16660,16660,16660,0
20240521,114400,293920670,16660,16660,16660,16660,0
20240521,114300,293920670,16660,16660,16660,16660,0
20240521,114200,293920670,16660,16660,16660,16660,0
20240521,114100,293920670,16660,16660,16660,16660,0
20240521,114000,293920670,16660,16660,16660,16660,0
20240521,113900,293920670,16660,16670,16670,16660,17
20240521,113800,293637390,16680,16680,16680,16680,6
20240521,113700,293537310,16660,16660,16660,16660,0
20240521,113600,293537310,16660,16660,16660,16660,20
20240521,113500,293204110,16680,16680,16680,16680,0
20240521,113400,293204110,16680,16690,16690,16680,534
20240521,113300,284293770,16710,16710,16710,16710,2
20240521,113200,284260350,16700,16700,16700,16700,0
20240521,113100,284260350,16700,16700,16700,16700,50
20240521,113000,283425350,16700,16700,16700,16700,0
20240521,112900,283425350,16700,16700,16700,16700,0
20240521,112800,283425350,16700,16700,16700,16700,16
20240521,112700,283158150,16700,16700,16700,16700,0
20240521,112600,283158150,16700,16700,16700,16700,10
20240521,112500,282991150,16700,16700,16700,16700,159
20240521,112400,280335850,16700,16700,16700,16700,0
20240521,112300,280335850,16700,16700,16700,16700,58
20240521,112200,279367250,16700,16700,16700,16700,0
20240521,112100,279367250,16700,16700,16750,16700,39
20240521,112000,278714750,16700,16700,16700,16700,0
20240521,111900,278714750,16700,16700,16700,16700,22
20240521,111800,278347350,16750,16750,16750,16750,0
20240521,111700,278347350,16750,16750,16750,16750,0
20240521,111600,278347350,16750,16750,16750,16750,23
20240521,111500,277962100,16760,16760,16760,16760,0
20240521,111400,277962100,16760,16760,16760,16760,0
20240521,111300,277962100,16760,16760,16760,16760,0
20240521,111200,277962100,16760,16760,16760,16760,0
20240521,111100,277962100,16760,16760,16760,16760,0
20240521,111000,277962100,16760,16760,16760,16760,0
20240521,110900,277962100,16760,16760,16760,16760,0
20240521,110800,277962100,16760,16760,16760,16760,103
20240521,110700,276235820,16760,16760,16760,16760,0
20240521,110600,276235820,16760,16760,16760,16760,0
20240521,110500,276235820,16760,16750,16760,16750,150
20240521,110400,273723200,16750,16750,16750,16750,186
20240521,110300,270607700,16750,16740,16750,16740,62
20240521,110200,269569660,16700,16670,16700,16670,149
20240521,110100,267083620,16670,16670,16670,16670,69
20240521,110000,265933390,16670,16670,16670,16670,1
20240521,105900,265916720,16660,16660,16660,16660,0
20240521,105800,265916720,16660,16680,16680,16660,298
20240521,105700,260950410,16680,16680,16680,16680,200
20240521,105600,257614410,16680,16680,16680,16680,0
20240521,105500,257614410,16680,16680,16680,16680,1
20240521,105400,257597730,16700,16730,16730,16700,264
20240521,105300,253186970,16740,16740,16740,16740,0
20240521,105200,253186970,16740,16740,16740,16740,1
20240521,105100,253170230,16740,16740,16740,16740,0
20240521,105000,253170230,16740,16740,16740,16740,0
20240521,104900,253170230,16740,16740,16740,16740,0
20240521,104800,253170230,16740,16760,16760,16740,8
20240521,104700,253036250,16760,16760,16760,16760,0
20240521,104600,253036250,16760,16760,16760,16760,0
20240521,104500,253036250,16760,16760,16760,16760,3
20240521,104400,252985970,16760,16760,16760,16760,0
20240521,104300,252985970,16760,16760,16760,16760,0
20240521,104200,252985970,16760,16760,16760,16760,0
20240521,104100,252985970,16760,16760,16760,16760,30
20240521,104000,252483170,16760,16760,16760,16760,32
20240521,103900,251946850,16750,16750,16750,16750,0
20240521,103800,251946850,16750,16750,16750,16750,0
20240521,103700,251946850,16750,16750,16750,16750,0
20240521,103600,251946850,16750,16750,16750,16750,910
20240521,103500,236704350,16730,16730,16730,16730,0
20240521,103400,236704350,16730,16730,16730,16730,31
20240521,103300,236185720,16700,16700,16700,16700,0
20240521,103200,236185720,16700,16700,16700,16700,0
20240521,103100,236185720,16700,16700,16700,16700,0
20240521,103000,236185720,16700,16700,16700,16700,0
20240521,102900,236185720,16700,16700,16700,16700,312
20240521,102800,230975320,16700,16700,16700,16700,0
20240521,102700,230975320,16700,16700,16700,16700,0
20240521,102600,230975320,16700,16700,16700,16700,0
20240521,102500,230975320,16700,16680,16700,16680,208
20240521,102400,227503720,16680,16680,16680,16680,210
20240521,102300,224000920,16680,16690,16690,16680,22
20240521,102200,223633760,16720,16730,16730,16720,127
20240521,102100,221510300,16720,16720,16720,16720,0
20240521,102000,221510300,16720,16720,16720,16720,0
20240521,101900,221510300,16720,16720,16720,16720,1
20240521,101800,221493580,16720,16700,16720,16700,61
20240521,101700,220474860,16700,16700,16700,16700,0
20240521,101600,220474860,16700,16720,16720,16700,4
20240521,101500,220408020,16730,16730,16730,16730,0
20240521,101400,220408020,16730,16730,16730,16730,7
20240521,101300,220290910,16730,16730,16730,16730,0
20240521,101200,220290910,16730,16730,16730,16730,30
20240521,101100,219789010,16730,16730,16730,16730,50
20240521,101000,218952510,16730,16730,16730,16730,0
20240521,100900,218952510,16730,16740,16750,16730,239
20240521,100800,214951610,16750,16750,16750,16750,15
20240521,100700,214700360,16750,16750,16750,16750,101
20240521,100600,213008610,16750,16760,16760,16750,244
20240521,100500,208920950,16760,16790,16790,16760,640
20240521,100400,198176550,16790,16770,16790,16770,305
20240521,100300,193055770,16760,16760,16760,16760,253
20240521,100200,188815490,16790,16790,16790,16790,0
20240521,100100,188815490,16790,16790,16790,16790,368
20240521,100000,182636770,16790,16790,16800,16790,2049
20240521,095900,148220390,16790,16790,16790,16790,0
20240521,095800,148220390,16790,16790,16790,16790,0
20240521,095700,148220390,16790,16780,16790,16780,60
20240521,095600,147213290,16790,16780,16790,16780,5
20240521,095500,147129350,16740,16740,16740,16740,94
20240521,095400,145555790,16790,16790,16790,16790,0
20240521,095300,145555790,16790,16790,16790,16790,0
20240521,095200,145555790,16790,16790,16790,16790,10
20240521,095100,145387890,16740,16740,16740,16740,15
20240521,095000,145136790,16740,16740,16740,16740,5
20240521,094900,145053090,16740,16740,16740,16740,1
20240521,094800,145036350,16790,16740,16790,16740,748
20240521,094700,132506140,16740,16740,16740,16740,3
20240521,094600,132455920,16740,16740,16740,16740,4
20240521,094500,132388960,16740,16740,16740,16740,5
20240521,094400,132305260,16630,16630,16630,16630,0
20240521,094300,132305260,16630,16630,16630,16630,30
20240521,094200,131806360,16750,16750,16750,16750,150
20240521,094100,129293860,16750,16680,16750,16680,437
20240521,094000,121994300,16680,16670,16680,16670,17
20240521,093900,121710760,16680,16680,16680,16680,122
20240521,093800,119675800,16610,16610,16610,16610,1000
20240521,093700,103065800,16610,16610,16610,16610,0
20240521,093600,103065800,16610,16610,16610,16610,175
20240521,093500,100159050,16670,16670,16670,16670,113
20240521,093400,98275340,16670,16670,16670,16670,6
20240521,093300,98175320,16670,16670,16670,16670,25
20240521,093200,97758570,16670,16670,16670,16670,0
20240521,093100,97758570,16670,16670,16670,16670,0
20240521,093000,97758570,16670,16670,16670,16670,0
20240521,092900,97758570,16670,16610,16670,16600,245
20240521,092800,93691480,16600,16600,16600,16600,0
20240521,092700,93691480,16600,16600,16600,16600,0
20240521,092600,93691480,16600,16600,16600,16600,100
20240521,092500,92031480,16710,16590,16710,16590,671
20240521,092400,80844900,16690,16690,16690,16690,5
20240521,092300,80761450,16690,16590,16690,16590,21
20240521,092200,80412960,16580,16690,16690,16580,326
20240521,092100,75002680,16690,16690,16690,16690,5
20240521,092000,74919230,16690,16690,16690,16690,6
20240521,091900,74819090,16660,16630,16680,16550,792
20240521,091800,61625100,16640,16630,16640,16630,30
20240521,091700,61126000,16620,16600,16620,16600,96
20240521,091600,59531380,16500,16500,16500,16500,0
20240521,091500,59531380,16500,16510,16510,16500,87
20240521,091400,58095650,16520,16520,16520,16520,0
20240521,091300,58095650,16520,16510,16520,16510,107
20240521,091200,56328080,16520,16520,16520,16520,0
20240521,091100,56328080,16520,16520,16520,16520,0
20240521,091000,56328080,16520,16530,16530,16520,200
20240521,090900,53023080,16530,16530,16530,16530,4
20240521,090800,52956960,16660,16660,16660,16660,2
20240521,090700,52923640,16660,16660,16660,16660,5
20240521,090600,52840340,16670,16510,16670,16490,52
20240521,090500,51981660,16510,16560,16560,16510,252
20240521,090400,47808640,16560,16560,16560,16560,2276
20240521,090300,10118080,16680,16680,16680,16680,1
20240521,090200,10101400,16570,16680,16680,16570,17
20240521,090100,9819600,16570,16580,16580,16570,300
20240521,090000,4848540,16690,16610,16700,16610,291