KissMeData/089970/min/candle-20240527.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240527,200100,847850960,15190,15190,15190,15190,948
20240527,200000,847850960,15190,15190,15190,15190,0
20240527,195900,847850960,15190,15190,15190,15190,0
20240527,195800,847850960,15190,15190,15190,15190,0
20240527,195700,847850960,15190,15190,15190,15190,0
20240527,195600,847850960,15190,15190,15190,15190,0
20240527,195500,847850960,15190,15190,15190,15190,0
20240527,195400,847850960,15190,15190,15190,15190,0
20240527,195300,847850960,15190,15190,15190,15190,0
20240527,195200,847850960,15190,15190,15190,15190,0
20240527,195100,847850960,15190,15190,15190,15190,0
20240527,195000,847850960,15190,15190,15190,15190,0
20240527,194900,847850960,15190,15190,15190,15190,0
20240527,194800,847850960,15190,15190,15190,15190,0
20240527,194700,847850960,15190,15190,15190,15190,0
20240527,194600,847850960,15190,15190,15190,15190,0
20240527,194500,847850960,15190,15190,15190,15190,0
20240527,194400,847850960,15190,15190,15190,15190,0
20240527,194300,847850960,15190,15190,15190,15190,0
20240527,194200,847850960,15190,15190,15190,15190,0
20240527,194100,847850960,15190,15190,15190,15190,0
20240527,194000,847850960,15190,15190,15190,15190,0
20240527,193900,847850960,15190,15190,15190,15190,0
20240527,193800,847850960,15190,15190,15190,15190,0
20240527,193700,847850960,15190,15190,15190,15190,0
20240527,193600,847850960,15190,15190,15190,15190,0
20240527,193500,847850960,15190,15190,15190,15190,0
20240527,193400,847850960,15190,15190,15190,15190,0
20240527,193300,847850960,15190,15190,15190,15190,0
20240527,193200,847850960,15190,15190,15190,15190,0
20240527,193100,847850960,15190,15190,15190,15190,948
20240527,193000,847850960,15190,15190,15190,15190,0
20240527,192900,847850960,15190,15190,15190,15190,0
20240527,192800,847850960,15190,15190,15190,15190,0
20240527,192700,847850960,15190,15190,15190,15190,0
20240527,192600,847850960,15190,15190,15190,15190,0
20240527,192500,847850960,15190,15190,15190,15190,0
20240527,192400,847850960,15190,15190,15190,15190,0
20240527,192300,847850960,15190,15190,15190,15190,0
20240527,192200,847850960,15190,15190,15190,15190,0
20240527,192100,847850960,15190,15190,15190,15190,0
20240527,192000,847850960,15190,15190,15190,15190,0
20240527,191900,847850960,15190,15190,15190,15190,0
20240527,191800,847850960,15190,15190,15190,15190,0
20240527,191700,847850960,15190,15190,15190,15190,0
20240527,191600,847850960,15190,15190,15190,15190,0
20240527,191500,847850960,15190,15190,15190,15190,0
20240527,191400,847850960,15190,15190,15190,15190,0
20240527,191300,847850960,15190,15190,15190,15190,0
20240527,191200,847850960,15190,15190,15190,15190,0
20240527,191100,847850960,15190,15190,15190,15190,0
20240527,191000,847850960,15190,15190,15190,15190,0
20240527,190900,847850960,15190,15190,15190,15190,0
20240527,190800,847850960,15190,15190,15190,15190,0
20240527,190700,847850960,15190,15190,15190,15190,0
20240527,190600,847850960,15190,15190,15190,15190,0
20240527,190500,847850960,15190,15190,15190,15190,0
20240527,190400,847850960,15190,15190,15190,15190,0
20240527,190300,847850960,15190,15190,15190,15190,0
20240527,190200,847850960,15190,15190,15190,15190,0
20240527,190100,847850960,15190,15190,15190,15190,948
20240527,190000,847850960,15190,15190,15190,15190,0
20240527,185900,847850960,15190,15190,15190,15190,0
20240527,185800,847850960,15190,15190,15190,15190,0
20240527,185700,847850960,15190,15190,15190,15190,0
20240527,185600,847850960,15190,15190,15190,15190,0
20240527,185500,847850960,15190,15190,15190,15190,0
20240527,185400,847850960,15190,15190,15190,15190,0
20240527,185300,847850960,15190,15190,15190,15190,0
20240527,185200,847850960,15190,15190,15190,15190,0
20240527,185100,847850960,15190,15190,15190,15190,0
20240527,185000,847850960,15190,15190,15190,15190,0
20240527,184900,847850960,15190,15190,15190,15190,0
20240527,184800,847850960,15190,15190,15190,15190,0
20240527,184700,847850960,15190,15190,15190,15190,0
20240527,184600,847850960,15190,15190,15190,15190,0
20240527,184500,847850960,15190,15190,15190,15190,0
20240527,184400,847850960,15190,15190,15190,15190,0
20240527,184300,847850960,15190,15190,15190,15190,0
20240527,184200,847850960,15190,15190,15190,15190,0
20240527,184100,847850960,15190,15190,15190,15190,0
20240527,184000,847850960,15190,15190,15190,15190,0
20240527,183900,847850960,15190,15190,15190,15190,0
20240527,183800,847850960,15190,15190,15190,15190,0
20240527,183700,847850960,15190,15190,15190,15190,0
20240527,183600,847850960,15190,15190,15190,15190,0
20240527,183500,847850960,15190,15190,15190,15190,0
20240527,183400,847850960,15190,15190,15190,15190,0
20240527,183300,847850960,15190,15190,15190,15190,0
20240527,183200,847850960,15190,15190,15190,15190,0
20240527,183100,847850960,15190,15190,15190,15190,948
20240527,183000,847850960,15190,15190,15190,15190,0
20240527,182900,847850960,15190,15190,15190,15190,0
20240527,182800,847850960,15190,15190,15190,15190,0
20240527,182700,847850960,15190,15190,15190,15190,0
20240527,182600,847850960,15190,15190,15190,15190,0
20240527,182500,847850960,15190,15190,15190,15190,0
20240527,182400,847850960,15190,15190,15190,15190,0
20240527,182300,847850960,15190,15190,15190,15190,0
20240527,182200,847850960,15190,15190,15190,15190,0
20240527,182100,847850960,15190,15190,15190,15190,0
20240527,182000,847850960,15190,15190,15190,15190,0
20240527,181900,847850960,15190,15190,15190,15190,0
20240527,181800,847850960,15190,15190,15190,15190,0
20240527,181700,847850960,15190,15190,15190,15190,0
20240527,181600,847850960,15190,15190,15190,15190,0
20240527,181500,847850960,15190,15190,15190,15190,0
20240527,181400,847850960,15190,15190,15190,15190,0
20240527,181300,847850960,15190,15190,15190,15190,0
20240527,181200,847850960,15190,15190,15190,15190,0
20240527,181100,847850960,15190,15190,15190,15190,0
20240527,181000,847850960,15190,15190,15190,15190,0
20240527,180900,847850960,15190,15190,15190,15190,0
20240527,180800,847850960,15190,15190,15190,15190,0
20240527,180700,847850960,15190,15190,15190,15190,0
20240527,180600,847850960,15190,15190,15190,15190,0
20240527,180500,847850960,15190,15190,15190,15190,0
20240527,180400,847850960,15190,15190,15190,15190,0
20240527,180300,847850960,15190,15190,15190,15190,0
20240527,180200,847850960,15190,15190,15190,15190,0
20240527,180100,847850960,15190,15190,15190,15190,948
20240527,180000,847850960,15190,15190,15190,15190,0
20240527,175900,847850960,15190,15190,15190,15190,0
20240527,175800,847850960,15190,15190,15190,15190,0
20240527,175700,847850960,15190,15190,15190,15190,0
20240527,175600,847850960,15190,15190,15190,15190,0
20240527,175500,847850960,15190,15190,15190,15190,0
20240527,175400,847850960,15190,15190,15190,15190,0
20240527,175300,847850960,15190,15190,15190,15190,0
20240527,175200,847850960,15190,15190,15190,15190,0
20240527,175100,847850960,15190,15190,15190,15190,0
20240527,175000,847850960,15190,15190,15190,15190,0
20240527,174900,847850960,15190,15190,15190,15190,0
20240527,174800,847850960,15190,15190,15190,15190,0
20240527,174700,847850960,15190,15190,15190,15190,0
20240527,174600,847850960,15190,15190,15190,15190,0
20240527,174500,847850960,15190,15190,15190,15190,0
20240527,174400,847850960,15190,15190,15190,15190,0
20240527,174300,847850960,15190,15190,15190,15190,0
20240527,174200,847850960,15190,15190,15190,15190,0
20240527,174100,847850960,15190,15190,15190,15190,0
20240527,174000,847850960,15190,15190,15190,15190,0
20240527,173900,847850960,15190,15190,15190,15190,0
20240527,173800,847850960,15190,15190,15190,15190,0
20240527,173700,847850960,15190,15190,15190,15190,0
20240527,173600,847850960,15190,15190,15190,15190,0
20240527,173500,847850960,15190,15190,15190,15190,0
20240527,173400,847850960,15190,15190,15190,15190,0
20240527,173300,847850960,15190,15190,15190,15190,0
20240527,173200,847850960,15190,15190,15190,15190,0
20240527,173100,847850960,15190,15190,15190,15190,948
20240527,173000,847850960,15190,15190,15190,15190,0
20240527,172900,847850960,15190,15190,15190,15190,0
20240527,172800,847850960,15190,15190,15190,15190,0
20240527,172700,847850960,15190,15190,15190,15190,0
20240527,172600,847850960,15190,15190,15190,15190,0
20240527,172500,847850960,15190,15190,15190,15190,0
20240527,172400,847850960,15190,15190,15190,15190,0
20240527,172300,847850960,15190,15190,15190,15190,0
20240527,172200,847850960,15190,15190,15190,15190,0
20240527,172100,847850960,15190,15190,15190,15190,0
20240527,172000,847850960,15190,15190,15190,15190,0
20240527,171900,847850960,15190,15190,15190,15190,0
20240527,171800,847850960,15190,15190,15190,15190,0
20240527,171700,847850960,15190,15190,15190,15190,0
20240527,171600,847850960,15190,15190,15190,15190,0
20240527,171500,847850960,15190,15190,15190,15190,0
20240527,171400,847850960,15190,15190,15190,15190,0
20240527,171300,847850960,15190,15190,15190,15190,0
20240527,171200,847850960,15190,15190,15190,15190,0
20240527,171100,847850960,15190,15190,15190,15190,0
20240527,171000,847850960,15190,15190,15190,15190,0
20240527,170900,847850960,15190,15190,15190,15190,0
20240527,170800,847850960,15190,15190,15190,15190,0
20240527,170700,847850960,15190,15190,15190,15190,0
20240527,170600,847850960,15190,15190,15190,15190,0
20240527,170500,847850960,15190,15190,15190,15190,0
20240527,170400,847850960,15190,15190,15190,15190,0
20240527,170300,847850960,15190,15190,15190,15190,0
20240527,170200,847850960,15190,15190,15190,15190,0
20240527,170100,847850960,15190,15190,15190,15190,948
20240527,170000,847850960,15190,15190,15190,15190,0
20240527,165900,847850960,15190,15190,15190,15190,0
20240527,165800,847850960,15190,15190,15190,15190,0
20240527,165700,847850960,15190,15190,15190,15190,0
20240527,165600,847850960,15190,15190,15190,15190,0
20240527,165500,847850960,15190,15190,15190,15190,0
20240527,165400,847850960,15190,15190,15190,15190,0
20240527,165300,847850960,15190,15190,15190,15190,0
20240527,165200,847850960,15190,15190,15190,15190,0
20240527,165100,847850960,15190,15190,15190,15190,0
20240527,165000,847850960,15190,15190,15190,15190,0
20240527,164900,847850960,15190,15190,15190,15190,0
20240527,164800,847850960,15190,15190,15190,15190,0
20240527,164700,847850960,15190,15190,15190,15190,0
20240527,164600,847850960,15190,15190,15190,15190,0
20240527,164500,847850960,15190,15190,15190,15190,0
20240527,164400,847850960,15190,15190,15190,15190,0
20240527,164300,847850960,15190,15190,15190,15190,0
20240527,164200,847850960,15190,15190,15190,15190,0
20240527,164100,847850960,15190,15190,15190,15190,0
20240527,164000,847850960,15190,15190,15190,15190,0
20240527,163900,847850960,15190,15190,15190,15190,0
20240527,163800,847850960,15190,15190,15190,15190,0
20240527,163700,847850960,15190,15190,15190,15190,0
20240527,163600,847850960,15190,15190,15190,15190,0
20240527,163500,847850960,15190,15190,15190,15190,0
20240527,163400,847850960,15190,15190,15190,15190,0
20240527,163300,847850960,15190,15190,15190,15190,0
20240527,163200,847850960,15190,15190,15190,15190,0
20240527,163100,847850960,15190,15190,15190,15190,948
20240527,163000,847850960,15190,15190,15190,15190,0
20240527,162900,847850960,15190,15190,15190,15190,0
20240527,162800,847850960,15190,15190,15190,15190,0
20240527,162700,847850960,15190,15190,15190,15190,0
20240527,162600,847850960,15190,15190,15190,15190,0
20240527,162500,847850960,15190,15190,15190,15190,0
20240527,162400,847850960,15190,15190,15190,15190,0
20240527,162300,847850960,15190,15190,15190,15190,0
20240527,162200,847850960,15190,15190,15190,15190,0
20240527,162100,847850960,15190,15190,15190,15190,0
20240527,162000,847850960,15190,15190,15190,15190,0
20240527,161900,847850960,15190,15190,15190,15190,0
20240527,161800,847850960,15190,15190,15190,15190,0
20240527,161700,847850960,15190,15190,15190,15190,0
20240527,161600,847850960,15190,15190,15190,15190,0
20240527,161500,847850960,15190,15190,15190,15190,0
20240527,161400,847850960,15190,15190,15190,15190,0
20240527,161300,847850960,15190,15190,15190,15190,0
20240527,161200,847850960,15190,15190,15190,15190,0
20240527,161100,847850960,15190,15190,15190,15190,0
20240527,161000,847850960,15190,15190,15190,15190,0
20240527,160900,847850960,15190,15190,15190,15190,0
20240527,160800,847850960,15190,15190,15190,15190,0
20240527,160700,847850960,15190,15190,15190,15190,0
20240527,160600,847850960,15190,15190,15190,15190,0
20240527,160500,847850960,15190,15190,15190,15190,0
20240527,160400,847850960,15190,15190,15190,15190,0
20240527,160300,847850960,15190,15190,15190,15190,0
20240527,160200,847850960,15190,15190,15190,15190,0
20240527,160100,847850960,15190,15190,15190,15190,948
20240527,160000,847850960,15190,15190,15190,15190,0
20240527,155900,847850960,15190,15190,15190,15190,0
20240527,155800,847850960,15190,15190,15190,15190,0
20240527,155700,847850960,15190,15190,15190,15190,0
20240527,155600,847850960,15190,15190,15190,15190,0
20240527,155500,847850960,15190,15190,15190,15190,0
20240527,155400,847850960,15190,15190,15190,15190,0
20240527,155300,847850960,15190,15190,15190,15190,0
20240527,155200,847850960,15190,15190,15190,15190,0
20240527,155100,847850960,15190,15190,15190,15190,0
20240527,155000,847850960,15190,15190,15190,15190,0
20240527,154900,847850960,15190,15190,15190,15190,0
20240527,154800,847850960,15190,15190,15190,15190,0
20240527,154700,847850960,15190,15190,15190,15190,0
20240527,154600,847850960,15190,15190,15190,15190,0
20240527,154500,847850960,15190,15190,15190,15190,0
20240527,154400,847850960,15190,15190,15190,15190,0
20240527,154300,847850960,15190,15190,15190,15190,0
20240527,154200,847850960,15190,15190,15190,15190,0
20240527,154100,847850960,15190,15190,15190,15190,0
20240527,154000,847850960,15190,15190,15190,15190,0
20240527,153900,847850960,15190,15190,15190,15190,0
20240527,153800,847850960,15190,15190,15190,15190,0
20240527,153700,847850960,15190,15190,15190,15190,0
20240527,153600,847850960,15190,15190,15190,15190,0
20240527,153500,847850960,15190,15190,15190,15190,0
20240527,153400,847850960,15190,15190,15190,15190,0
20240527,153300,847850960,15190,15190,15190,15190,0
20240527,153200,847850960,15190,15190,15190,15190,0
20240527,153100,847850960,15190,15190,15190,15190,948
20240527,153000,847850960,15190,15190,15190,15190,948
20240527,152900,833450840,15190,15190,15190,15190,0
20240527,152800,833450840,15190,15190,15190,15190,0
20240527,152700,833450840,15190,15190,15190,15190,0
20240527,152600,833450840,15190,15190,15190,15190,0
20240527,152500,833450840,15190,15190,15190,15190,0
20240527,152400,833450840,15190,15190,15190,15190,0
20240527,152300,833450840,15190,15190,15190,15190,0
20240527,152200,833450840,15190,15190,15190,15190,0
20240527,152100,833450840,15190,15190,15190,15190,0
20240527,152000,833450840,15190,15190,15190,15190,0
20240527,151900,833450840,15190,15150,15190,15140,125
20240527,151800,831556010,15150,15150,15200,15150,127
20240527,151700,829631460,15150,15170,15170,15150,99
20240527,151600,828129670,15190,15200,15200,15190,176
20240527,151500,825456160,15200,15200,15200,15190,20
20240527,151400,825152210,15190,15200,15200,15190,163
20240527,151300,822675100,15200,15190,15200,15190,78
20240527,151200,821490270,15190,15190,15200,15190,504
20240527,151100,813830520,15180,15170,15180,15170,29
20240527,151000,813390540,15190,15180,15190,15180,150
20240527,150900,811112050,15180,15190,15190,15180,19
20240527,150800,810823480,15190,15180,15190,15180,19
20240527,150700,810535020,15190,15180,15190,15180,311
20240527,150600,805813310,15180,15180,15180,15180,58
20240527,150500,804932870,15180,15180,15180,15180,5
20240527,150400,804856970,15220,15220,15220,15220,0
20240527,150300,804856970,15220,15200,15220,15200,20
20240527,150200,804552720,15230,15230,15230,15230,0
20240527,150100,804552720,15230,15170,15230,15140,31
20240527,150000,804082560,15170,15170,15170,15170,38
20240527,145900,803506100,15170,15130,15170,15120,207
20240527,145800,800374660,15200,15090,15200,15090,69
20240527,145700,799332600,15220,15220,15220,15220,0
20240527,145600,799332600,15220,15160,15220,15090,21
20240527,145500,799014880,15200,15190,15200,15180,224
20240527,145400,795611840,15200,15200,15200,15190,168
20240527,145300,793058520,15200,15210,15210,15200,137
20240527,145200,790975450,15210,15210,15210,15210,12
20240527,145100,790792930,15210,15210,15210,15210,9
20240527,145000,790656040,15200,15150,15200,15150,1358
20240527,144900,770064240,15130,15120,15130,15120,200
20240527,144800,767039240,15060,15050,15060,15050,10229
20240527,144700,612990920,15000,15000,15000,15000,0
20240527,144600,612990920,15000,15010,15010,15000,800
20240527,144500,600989220,15030,15030,15050,15030,263
20240527,144400,597036170,15010,15010,15010,15010,0
20240527,144300,597036170,15010,15010,15010,15010,250
20240527,144200,593283670,15010,15010,15010,15010,0
20240527,144100,593283670,15010,15020,15020,15010,1000
20240527,144000,578273640,15010,15010,15010,15010,0
20240527,143900,578273640,15010,15020,15020,15010,534
20240527,143800,570253050,15020,15020,15020,15020,1
20240527,143700,570238030,15010,15010,15010,15010,0
20240527,143600,570238030,15010,15010,15010,15010,0
20240527,143500,570238030,15010,15010,15010,15010,0
20240527,143400,570238030,15010,15010,15010,15010,7
20240527,143300,570132960,15010,15010,15010,15010,189
20240527,143200,567296070,15010,15010,15010,15010,11
20240527,143100,567130960,15030,15030,15030,15030,150
20240527,143000,564876460,15000,15020,15020,15000,1000
20240527,142900,549871740,15060,15030,15060,15030,1005
20240527,142800,534740270,15030,15020,15030,15020,385
20240527,142700,528955570,15000,15000,15000,15000,0
20240527,142600,528955570,15000,15000,15000,15000,0
20240527,142500,528955570,15000,15000,15000,15000,0
20240527,142400,528955570,15000,15000,15000,15000,0
20240527,142300,528955570,15000,15000,15000,15000,0
20240527,142200,528955570,15000,15000,15000,15000,0
20240527,142100,528955570,15000,15000,15000,15000,0
20240527,142000,528955570,15000,15000,15000,15000,0
20240527,141900,528955570,15000,15000,15000,15000,0
20240527,141800,528955570,15000,15000,15000,15000,0
20240527,141700,528955570,15000,15000,15000,15000,0
20240527,141600,528955570,15000,15010,15010,15000,230
20240527,141500,525505370,15010,15000,15010,15000,210
20240527,141400,522355270,15000,15000,15000,15000,0
20240527,141300,522355270,15000,15000,15000,15000,0
20240527,141200,522355270,15000,15010,15010,15000,997
20240527,141100,507399000,15010,15020,15020,15010,1210
20240527,141000,489231110,15020,15020,15020,15020,0
20240527,140900,489231110,15020,15020,15020,15020,0
20240527,140800,489231110,15020,15020,15020,15020,0
20240527,140700,489231110,15020,15020,15020,15020,0
20240527,140600,489231110,15020,15020,15020,15020,80
20240527,140500,488029510,15020,15020,15020,15020,11
20240527,140400,487864290,15020,15020,15020,15000,1085
20240527,140300,471580830,15020,15020,15020,15010,611
20240527,140200,462409270,15030,15030,15030,15020,925
20240527,140100,448514720,15030,15050,15050,15030,226
20240527,140000,445116860,15060,15060,15060,15060,1
20240527,135900,445101800,15050,15050,15050,15050,6
20240527,135800,445011500,15060,15060,15060,15060,1
20240527,135700,444996440,15020,15050,15060,15020,1042
20240527,135600,429307220,15020,15020,15020,15020,0
20240527,135500,429307220,15020,15030,15030,15020,184
20240527,135400,426542540,15020,15020,15020,15020,0
20240527,135300,426542540,15020,15020,15020,15020,5
20240527,135200,426467440,15010,15020,15020,15010,93
20240527,135100,425071500,15020,15030,15030,15020,633
20240527,135000,415560820,15030,15030,15030,15030,0
20240527,134900,415560820,15030,15030,15030,15030,0
20240527,134800,415560820,15030,15030,15030,15030,0
20240527,134700,415560820,15030,15030,15030,15030,0
20240527,134600,415560820,15030,15030,15030,15030,0
20240527,134500,415560820,15030,15040,15040,15030,104
20240527,134400,413996700,15040,15040,15040,15040,0
20240527,134300,413996700,15040,15040,15040,15040,0
20240527,134200,413996700,15040,15040,15040,15040,0
20240527,134100,413996700,15040,15040,15040,15040,0
20240527,134000,413996700,15040,15080,15080,15040,1703
20240527,133900,388349890,15120,15080,15120,15080,151
20240527,133800,386072770,15090,15090,15090,15090,0
20240527,133700,386072770,15090,15090,15090,15090,0
20240527,133600,386072770,15090,15090,15090,15090,20
20240527,133500,385770970,15080,15080,15080,15080,0
20240527,133400,385770970,15080,15080,15080,15080,0
20240527,133300,385770970,15080,15080,15080,15080,0
20240527,133200,385770970,15080,15080,15080,15080,0
20240527,133100,385770970,15080,15080,15080,15080,0
20240527,133000,385770970,15080,15080,15080,15080,0
20240527,132900,385770970,15080,15080,15080,15080,0
20240527,132800,385770970,15080,15080,15080,15080,0
20240527,132700,385770970,15080,15080,15080,15080,0
20240527,132600,385770970,15080,15080,15080,15080,0
20240527,132500,385770970,15080,15080,15080,15080,0
20240527,132400,385770970,15080,15080,15080,15080,1
20240527,132300,385755890,15080,15080,15080,15080,1
20240527,132200,385740810,15130,15080,15130,15080,2
20240527,132100,385710600,15070,15070,15070,15070,106
20240527,132000,384113180,15130,15130,15130,15130,0
20240527,131900,384113180,15130,15070,15130,15070,8
20240527,131800,383992560,15180,15180,15180,15180,0
20240527,131700,383992560,15180,15180,15180,15180,0
20240527,131600,383992560,15180,15180,15180,15180,0
20240527,131500,383992560,15180,15100,15180,15070,1215
20240527,131400,365673070,15100,15110,15110,15100,349
20240527,131300,360400790,15120,15120,15120,15120,0
20240527,131200,360400790,15120,15120,15120,15120,107
20240527,131100,358782950,15120,15120,15120,15120,0
20240527,131000,358782950,15120,15120,15120,15120,0
20240527,130900,358782950,15120,15120,15120,15120,0
20240527,130800,358782950,15120,15120,15120,15120,0
20240527,130700,358782950,15120,15120,15120,15120,0
20240527,130600,358782950,15120,15120,15120,15120,0
20240527,130500,358782950,15120,15120,15120,15120,0
20240527,130400,358782950,15120,15120,15120,15120,8
20240527,130300,358661990,15140,15150,15150,15140,250
20240527,130200,354875990,15160,15160,15160,15160,0
20240527,130100,354875990,15160,15160,15160,15160,0
20240527,130000,354875990,15160,15160,15160,15160,2
20240527,125900,354845670,15180,15180,15180,15180,0
20240527,125800,354845670,15180,15180,15180,15180,0
20240527,125700,354845670,15180,15180,15180,15180,0
20240527,125600,354845670,15180,15180,15180,15180,0
20240527,125500,354845670,15180,15180,15180,15180,0
20240527,125400,354845670,15180,15180,15180,15180,1
20240527,125300,354830490,15150,15130,15150,15130,200
20240527,125200,351800550,15190,15190,15190,15190,0
20240527,125100,351800550,15190,15190,15190,15190,0
20240527,125000,351800550,15190,15190,15190,15190,0
20240527,124900,351800550,15190,15190,15190,15190,0
20240527,124800,351800550,15190,15190,15190,15190,0
20240527,124700,351800550,15190,15190,15190,15190,0
20240527,124600,351800550,15190,15140,15190,15140,83
20240527,124500,350539830,15190,15190,15190,15190,0
20240527,124400,350539830,15190,15130,15190,15130,2
20240527,124300,350509510,15130,15130,15130,15130,1
20240527,124200,350494380,15130,15120,15130,15110,233
20240527,124100,346973110,15140,15140,15140,15140,0
20240527,124000,346973110,15140,15140,15140,15140,0
20240527,123900,346973110,15140,15140,15140,15140,0
20240527,123800,346973110,15140,15140,15140,15140,0
20240527,123700,346973110,15140,15140,15140,15140,1
20240527,123600,346957970,15140,15140,15140,15140,4
20240527,123500,346897410,15140,15140,15140,15140,0
20240527,123400,346897410,15140,15140,15140,15140,57
20240527,123300,346034430,15110,15110,15110,15110,0
20240527,123200,346034430,15110,15110,15110,15110,0
20240527,123100,346034430,15110,15120,15120,15110,6
20240527,123000,345943720,15110,15110,15110,15110,37
20240527,122900,345384650,15190,15190,15190,15190,0
20240527,122800,345384650,15190,15190,15190,15190,0
20240527,122700,345384650,15190,15190,15190,15190,0
20240527,122600,345384650,15190,15190,15190,15190,1
20240527,122500,345369460,15190,15140,15190,15110,11
20240527,122400,345203000,15110,15100,15110,15100,203
20240527,122300,342136340,15060,15070,15070,15060,263
20240527,122200,338173000,15070,15080,15080,15070,194
20240527,122100,335249280,15060,15060,15060,15060,0
20240527,122000,335249280,15060,15060,15060,15060,0
20240527,121900,335249280,15060,15060,15060,15060,0
20240527,121800,335249280,15060,15060,15060,15060,0
20240527,121700,335249280,15060,15060,15060,15060,0
20240527,121600,335249280,15060,15060,15060,15060,10
20240527,121500,335098680,15060,15060,15060,15060,0
20240527,121400,335098680,15060,15060,15060,15060,0
20240527,121300,335098680,15060,15060,15060,15060,0
20240527,121200,335098680,15060,15060,15060,15060,0
20240527,121100,335098680,15060,15060,15060,15060,0
20240527,121000,335098680,15060,15060,15060,15060,0
20240527,120900,335098680,15060,15060,15060,15060,0
20240527,120800,335098680,15060,15060,15060,15060,50
20240527,120700,334345680,15060,15060,15060,15060,0
20240527,120600,334345680,15060,15060,15060,15060,0
20240527,120500,334345680,15060,15070,15070,15060,50
20240527,120400,333592480,15060,15060,15060,15060,0
20240527,120300,333592480,15060,15060,15060,15060,0
20240527,120200,333592480,15060,15060,15060,15060,0
20240527,120100,333592480,15060,15100,15100,15060,368
20240527,120000,328047430,15100,15080,15100,15070,93
20240527,115900,326644590,15090,15090,15090,15090,375
20240527,115800,320985840,15090,15160,15160,15090,3021
20240527,115700,275248990,15180,15170,15180,15160,966
20240527,115600,260596820,15190,15190,15190,15190,0
20240527,115500,260596820,15190,15190,15190,15190,0
20240527,115400,260596820,15190,15190,15190,15190,0
20240527,115300,260596820,15190,15190,15190,15190,0
20240527,115200,260596820,15190,15190,15190,15190,0
20240527,115100,260596820,15190,15190,15190,15190,0
20240527,115000,260596820,15190,15190,15190,15190,0
20240527,114900,260596820,15190,15190,15190,15190,0
20240527,114800,260596820,15190,15190,15190,15190,15
20240527,114700,260368970,15190,15190,15190,15190,0
20240527,114600,260368970,15190,15190,15190,15190,0
20240527,114500,260368970,15190,15190,15190,15190,0
20240527,114400,260368970,15190,15190,15190,15190,0
20240527,114300,260368970,15190,15190,15190,15190,2
20240527,114200,260338590,15140,15140,15140,15140,12
20240527,114100,260156910,15140,15140,15140,15140,33
20240527,114000,259657290,15140,15140,15140,15140,3
20240527,113900,259611870,15200,15200,15200,15200,0
20240527,113800,259611870,15200,15200,15200,15200,0
20240527,113700,259611870,15200,15200,15200,15200,0
20240527,113600,259611870,15200,15200,15200,15200,0
20240527,113500,259611870,15200,15200,15200,15200,0
20240527,113400,259611870,15200,15200,15200,15200,0
20240527,113300,259611870,15200,15200,15200,15200,1
20240527,113200,259596670,15140,15150,15150,15140,106
20240527,113100,257991780,15200,15200,15200,15200,0
20240527,113000,257991780,15200,15200,15200,15200,0
20240527,112900,257991780,15200,15200,15200,15200,0
20240527,112800,257991780,15200,15200,15200,15200,0
20240527,112700,257991780,15200,15200,15200,15200,0
20240527,112600,257991780,15200,15200,15200,15200,0
20240527,112500,257991780,15200,15200,15200,15200,0
20240527,112400,257991780,15200,15200,15200,15200,0
20240527,112300,257991780,15200,15200,15200,15200,0
20240527,112200,257991780,15200,15200,15200,15200,0
20240527,112100,257991780,15200,15200,15200,15200,500
20240527,112000,250391780,15200,15200,15200,15200,0
20240527,111900,250391780,15200,15200,15200,15200,0
20240527,111800,250391780,15200,15200,15200,15200,0
20240527,111700,250391780,15200,15200,15200,15200,1
20240527,111600,250376580,15150,15150,15150,15150,500
20240527,111500,242801580,15140,15140,15140,15140,10
20240527,111400,242650180,15140,15140,15140,15140,134
20240527,111300,240621420,15140,15140,15140,15140,30
20240527,111200,240167220,15150,15170,15170,15150,1221
20240527,111100,221661380,15200,15200,15200,15200,0
20240527,111000,221661380,15200,15200,15200,15200,0
20240527,110900,221661380,15200,15200,15200,15200,1
20240527,110800,221646180,15200,15200,15200,15200,0
20240527,110700,221646180,15200,15200,15200,15200,0
20240527,110600,221646180,15200,15200,15200,15200,201
20240527,110500,218590980,15170,15170,15170,15170,131
20240527,110400,216603710,15180,15190,15190,15180,371
20240527,110300,210971230,15200,15200,15200,15200,325
20240527,110200,206031230,15200,15200,15200,15200,2
20240527,110100,206000830,15200,15200,15200,15200,1
20240527,110000,205985630,15190,15190,15190,15190,0
20240527,105900,205985630,15190,15190,15190,15190,30
20240527,105800,205529930,15200,15200,15200,15200,0
20240527,105700,205529930,15200,15210,15210,15200,1661
20240527,105600,180272460,15220,15220,15220,15220,0
20240527,105500,180272460,15220,15220,15220,15220,0
20240527,105400,180272460,15220,15220,15220,15220,2
20240527,105300,180242020,15220,15220,15220,15220,14
20240527,105200,180028940,15220,15220,15220,15220,0
20240527,105100,180028940,15220,15220,15220,15220,9
20240527,105000,179891960,15210,15210,15210,15210,0
20240527,104900,179891960,15210,15220,15220,15210,951
20240527,104800,165423060,15220,15220,15220,15220,0
20240527,104700,165423060,15220,15220,15220,15220,16
20240527,104600,165179540,15240,15240,15240,15220,161
20240527,104500,162729080,15220,15220,15220,15220,6
20240527,104400,162637760,15220,15220,15220,15220,0
20240527,104300,162637760,15220,15220,15220,15220,0
20240527,104200,162637760,15220,15220,15220,15220,0
20240527,104100,162637760,15220,15220,15220,15220,0
20240527,104000,162637760,15220,15220,15220,15220,0
20240527,103900,162637760,15220,15220,15220,15220,0
20240527,103800,162637760,15220,15220,15220,15220,0
20240527,103700,162637760,15220,15220,15220,15220,0
20240527,103600,162637760,15220,15220,15220,15220,0
20240527,103500,162637760,15220,15220,15220,15220,0
20240527,103400,162637760,15220,15220,15220,15220,0
20240527,103300,162637760,15220,15220,15220,15220,530
20240527,103200,154571160,15210,15210,15210,15210,0
20240527,103100,154571160,15210,15210,15210,15210,55
20240527,103000,153734610,15220,15220,15220,15220,0
20240527,102900,153734610,15220,15220,15220,15220,1
20240527,102800,153719390,15220,15220,15220,15220,2
20240527,102700,153688950,15220,15220,15220,15220,53
20240527,102600,152882290,15220,15220,15220,15220,0
20240527,102500,152882290,15220,15220,15220,15220,0
20240527,102400,152882290,15220,15230,15230,15220,59
20240527,102300,151984300,15240,15240,15240,15240,0
20240527,102200,151984300,15240,15240,15240,15240,6
20240527,102100,151892860,15240,15240,15240,15240,0
20240527,102000,151892860,15240,15240,15240,15240,0
20240527,101900,151892860,15240,15240,15240,15240,0
20240527,101800,151892860,15240,15240,15240,15240,0
20240527,101700,151892860,15240,15240,15240,15240,0
20240527,101600,151892860,15240,15240,15240,15240,2
20240527,101500,151862380,15240,15210,15240,15210,2
20240527,101400,151831930,15210,15210,15210,15210,41
20240527,101300,151208320,15250,15250,15250,15250,0
20240527,101200,151208320,15250,15250,15250,15250,0
20240527,101100,151208320,15250,15250,15250,15250,0
20240527,101000,151208320,15250,15250,15250,15250,9
20240527,100900,151071070,15250,15250,15250,15250,1
20240527,100800,151055820,15250,15250,15250,15250,0
20240527,100700,151055820,15250,15250,15250,15250,0
20240527,100600,151055820,15250,15250,15250,15250,1
20240527,100500,151040570,15200,15200,15200,15200,200
20240527,100400,148000570,15250,15250,15250,15250,1
20240527,100300,147985320,15250,15250,15250,15250,0
20240527,100200,147985320,15250,15250,15250,15250,0
20240527,100100,147985320,15250,15250,15250,15250,3
20240527,100000,147939570,15250,15250,15250,15250,0
20240527,095900,147939570,15250,15250,15250,15250,0
20240527,095800,147939570,15250,15250,15250,15250,5
20240527,095700,147863320,15270,15270,15270,15270,0
20240527,095600,147863320,15270,15270,15270,15270,0
20240527,095500,147863320,15270,15230,15270,15230,239
20240527,095400,144215750,15230,15230,15230,15230,0
20240527,095300,144215750,15230,15230,15230,15230,0
20240527,095200,144215750,15230,15230,15230,15230,0
20240527,095100,144215750,15230,15230,15230,15230,50
20240527,095000,143454250,15230,15230,15230,15230,1
20240527,094900,143439020,15280,15280,15280,15280,0
20240527,094800,143439020,15280,15280,15280,15280,0
20240527,094700,143439020,15280,15280,15280,15280,0
20240527,094600,143439020,15280,15280,15280,15280,274
20240527,094500,139252300,15280,15280,15280,15280,1
20240527,094400,139237020,15280,15160,15280,15160,878
20240527,094300,125852430,15160,15160,15160,15160,0
20240527,094200,125852430,15160,15160,15160,15160,275
20240527,094100,121683430,15150,15140,15150,15140,46
20240527,094000,120986620,15150,15150,15150,15150,0
20240527,093900,120986620,15150,15150,15150,15150,0
20240527,093800,120986620,15150,15180,15180,15150,1113
20240527,093700,104101140,15190,15190,15190,15190,0
20240527,093600,104101140,15190,15190,15190,15190,0
20240527,093500,104101140,15190,15190,15190,15190,0
20240527,093400,104101140,15190,15190,15190,15190,1
20240527,093300,104085950,15180,15180,15180,15180,26
20240527,093200,103691270,15180,15180,15180,15180,457
20240527,093100,96754010,15190,15190,15190,15190,411
20240527,093000,90510920,15180,15180,15180,15180,50
20240527,092900,89751920,15170,15170,15170,15170,0
20240527,092800,89751920,15170,15170,15170,15170,0
20240527,092700,89751920,15170,15170,15170,15170,1
20240527,092600,89736750,15280,15280,15280,15280,0
20240527,092500,89736750,15280,15280,15280,15280,0
20240527,092400,89736750,15280,15280,15280,15280,392
20240527,092300,83746990,15280,15220,15280,15220,128
20240527,092200,81792040,15220,15220,15220,15220,20
20240527,092100,81487640,15160,15160,15160,15150,1071
20240527,092000,65251980,15160,15160,15160,15160,126
20240527,091900,63341820,15170,15170,15170,15170,308
20240527,091800,58669460,15170,15170,15170,15170,30
20240527,091700,58214360,15170,15210,15210,15170,1500
20240527,091600,35434990,15240,15260,15260,15240,576
20240527,091500,26655090,15280,15280,15280,15280,0
20240527,091400,26655090,15280,15280,15280,15280,44
20240527,091300,25982770,15300,15310,15310,15300,180
20240527,091200,23226990,15330,15330,15330,15330,112
20240527,091100,21510030,15330,15330,15330,15330,0
20240527,091000,21510030,15330,15340,15340,15330,22
20240527,090900,21172560,15340,15300,15340,15300,165
20240527,090800,18642920,15290,15290,15290,15290,0
20240527,090700,18642920,15290,15310,15310,15290,61
20240527,090600,17709030,15290,15290,15290,15290,869
20240527,090500,4422020,15270,15290,15290,15270,44
20240527,090400,3749940,15340,15330,15340,15330,18
20240527,090300,3473920,15260,15260,15260,15260,0
20240527,090200,3473920,15260,15260,15260,15260,84
20240527,090100,2192080,15240,15240,15240,15240,20
20240527,090000,1887280,15220,15220,15220,15220,124